KissMeData/089590/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200200	658360190	8880	8880	8880	8880	9673
3	20241011	200100	658360190	8880	8880	8880	8880	0
4	20241011	200000	658360190	8880	8880	8880	8880	0
5	20241011	195900	658360190	8880	8880	8880	8880	0
6	20241011	195800	658360190	8880	8880	8880	8880	0
7	20241011	195700	658360190	8880	8880	8880	8880	0
8	20241011	195600	658360190	8880	8880	8880	8880	0
9	20241011	195500	658360190	8880	8880	8880	8880	0
10	20241011	195400	658360190	8880	8880	8880	8880	0
11	20241011	195300	658360190	8880	8880	8880	8880	0
12	20241011	195200	658360190	8880	8880	8880	8880	0
13	20241011	195100	658360190	8880	8880	8880	8880	0
14	20241011	195000	658360190	8880	8880	8880	8880	0
15	20241011	194900	658360190	8880	8880	8880	8880	0
16	20241011	194800	658360190	8880	8880	8880	8880	0
17	20241011	194700	658360190	8880	8880	8880	8880	0
18	20241011	194600	658360190	8880	8880	8880	8880	0
19	20241011	194500	658360190	8880	8880	8880	8880	0
20	20241011	194400	658360190	8880	8880	8880	8880	0
21	20241011	194300	658360190	8880	8880	8880	8880	0
22	20241011	194200	658360190	8880	8880	8880	8880	0
23	20241011	194100	658360190	8880	8880	8880	8880	0
24	20241011	194000	658360190	8880	8880	8880	8880	0
25	20241011	193900	658360190	8880	8880	8880	8880	0
26	20241011	193800	658360190	8880	8880	8880	8880	0
27	20241011	193700	658360190	8880	8880	8880	8880	0
28	20241011	193600	658360190	8880	8880	8880	8880	0
29	20241011	193500	658360190	8880	8880	8880	8880	0
30	20241011	193400	658360190	8880	8880	8880	8880	0
31	20241011	193300	658360190	8880	8880	8880	8880	0
32	20241011	193200	658360190	8880	8880	8880	8880	9673
33	20241011	193100	658360190	8880	8880	8880	8880	0
34	20241011	193000	658360190	8880	8880	8880	8880	0
35	20241011	192900	658360190	8880	8880	8880	8880	0
36	20241011	192800	658360190	8880	8880	8880	8880	0
37	20241011	192700	658360190	8880	8880	8880	8880	0
38	20241011	192600	658360190	8880	8880	8880	8880	0
39	20241011	192500	658360190	8880	8880	8880	8880	0
40	20241011	192400	658360190	8880	8880	8880	8880	0
41	20241011	192300	658360190	8880	8880	8880	8880	0
42	20241011	192200	658360190	8880	8880	8880	8880	0
43	20241011	192100	658360190	8880	8880	8880	8880	0
44	20241011	192000	658360190	8880	8880	8880	8880	0
45	20241011	191900	658360190	8880	8880	8880	8880	0
46	20241011	191800	658360190	8880	8880	8880	8880	0
47	20241011	191700	658360190	8880	8880	8880	8880	0
48	20241011	191600	658360190	8880	8880	8880	8880	0
49	20241011	191500	658360190	8880	8880	8880	8880	0
50	20241011	191400	658360190	8880	8880	8880	8880	0
51	20241011	191300	658360190	8880	8880	8880	8880	0
52	20241011	191200	658360190	8880	8880	8880	8880	0
53	20241011	191100	658360190	8880	8880	8880	8880	0
54	20241011	191000	658360190	8880	8880	8880	8880	0
55	20241011	190900	658360190	8880	8880	8880	8880	0
56	20241011	190800	658360190	8880	8880	8880	8880	0
57	20241011	190700	658360190	8880	8880	8880	8880	0
58	20241011	190600	658360190	8880	8880	8880	8880	0
59	20241011	190500	658360190	8880	8880	8880	8880	0
60	20241011	190400	658360190	8880	8880	8880	8880	0
61	20241011	190300	658360190	8880	8880	8880	8880	0
62	20241011	190200	658360190	8880	8880	8880	8880	9673
63	20241011	190100	658360190	8880	8880	8880	8880	0
64	20241011	190000	658360190	8880	8880	8880	8880	0
65	20241011	185900	658360190	8880	8880	8880	8880	0
66	20241011	185800	658360190	8880	8880	8880	8880	0
67	20241011	185700	658360190	8880	8880	8880	8880	0
68	20241011	185600	658360190	8880	8880	8880	8880	0
69	20241011	185500	658360190	8880	8880	8880	8880	0
70	20241011	185400	658360190	8880	8880	8880	8880	0
71	20241011	185300	658360190	8880	8880	8880	8880	0
72	20241011	185200	658360190	8880	8880	8880	8880	0
73	20241011	185100	658360190	8880	8880	8880	8880	0
74	20241011	185000	658360190	8880	8880	8880	8880	0
75	20241011	184900	658360190	8880	8880	8880	8880	0
76	20241011	184800	658360190	8880	8880	8880	8880	0
77	20241011	184700	658360190	8880	8880	8880	8880	0
78	20241011	184600	658360190	8880	8880	8880	8880	0
79	20241011	184500	658360190	8880	8880	8880	8880	0
80	20241011	184400	658360190	8880	8880	8880	8880	0
81	20241011	184300	658360190	8880	8880	8880	8880	0
82	20241011	184200	658360190	8880	8880	8880	8880	0
83	20241011	184100	658360190	8880	8880	8880	8880	0
84	20241011	184000	658360190	8880	8880	8880	8880	0
85	20241011	183900	658360190	8880	8880	8880	8880	0
86	20241011	183800	658360190	8880	8880	8880	8880	0
87	20241011	183700	658360190	8880	8880	8880	8880	0
88	20241011	183600	658360190	8880	8880	8880	8880	0
89	20241011	183500	658360190	8880	8880	8880	8880	0
90	20241011	183400	658360190	8880	8880	8880	8880	0
91	20241011	183300	658360190	8880	8880	8880	8880	0
92	20241011	183200	658360190	8880	8880	8880	8880	9673
93	20241011	183100	658360190	8880	8880	8880	8880	0
94	20241011	183000	658360190	8880	8880	8880	8880	0
95	20241011	182900	658360190	8880	8880	8880	8880	0
96	20241011	182800	658360190	8880	8880	8880	8880	0
97	20241011	182700	658360190	8880	8880	8880	8880	0
98	20241011	182600	658360190	8880	8880	8880	8880	0
99	20241011	182500	658360190	8880	8880	8880	8880	0
100	20241011	182400	658360190	8880	8880	8880	8880	0
101	20241011	182300	658360190	8880	8880	8880	8880	0
102	20241011	182200	658360190	8880	8880	8880	8880	0
103	20241011	182100	658360190	8880	8880	8880	8880	0
104	20241011	182000	658360190	8880	8880	8880	8880	0
105	20241011	181900	658360190	8880	8880	8880	8880	0
106	20241011	181800	658360190	8880	8880	8880	8880	0
107	20241011	181700	658360190	8880	8880	8880	8880	0
108	20241011	181600	658360190	8880	8880	8880	8880	0
109	20241011	181500	658360190	8880	8880	8880	8880	0
110	20241011	181400	658360190	8880	8880	8880	8880	0
111	20241011	181300	658360190	8880	8880	8880	8880	0
112	20241011	181200	658360190	8880	8880	8880	8880	0
113	20241011	181100	658360190	8880	8880	8880	8880	0
114	20241011	181000	658360190	8880	8880	8880	8880	0
115	20241011	180900	658360190	8880	8880	8880	8880	0
116	20241011	180800	658360190	8880	8880	8880	8880	0
117	20241011	180700	658360190	8880	8880	8880	8880	0
118	20241011	180600	658360190	8880	8880	8880	8880	0
119	20241011	180500	658360190	8880	8880	8880	8880	0
120	20241011	180400	658360190	8880	8880	8880	8880	0
121	20241011	180300	658360190	8880	8880	8880	8880	0
122	20241011	180200	658360190	8880	8880	8880	8880	9673
123	20241011	180100	658360190	8880	8880	8880	8880	0
124	20241011	180000	658360190	8880	8880	8880	8880	0
125	20241011	175900	658360190	8880	8880	8880	8880	0
126	20241011	175800	658360190	8880	8880	8880	8880	0
127	20241011	175700	658360190	8880	8880	8880	8880	0
128	20241011	175600	658360190	8880	8880	8880	8880	0
129	20241011	175500	658360190	8880	8880	8880	8880	0
130	20241011	175400	658360190	8880	8880	8880	8880	0
131	20241011	175300	658360190	8880	8880	8880	8880	0
132	20241011	175200	658360190	8880	8880	8880	8880	0
133	20241011	175100	658360190	8880	8880	8880	8880	0
134	20241011	175000	658360190	8880	8880	8880	8880	0
135	20241011	174900	658360190	8880	8880	8880	8880	0
136	20241011	174800	658360190	8880	8880	8880	8880	0
137	20241011	174700	658360190	8880	8880	8880	8880	0
138	20241011	174600	658360190	8880	8880	8880	8880	0
139	20241011	174500	658360190	8880	8880	8880	8880	0
140	20241011	174400	658360190	8880	8880	8880	8880	0
141	20241011	174300	658360190	8880	8880	8880	8880	0
142	20241011	174200	658360190	8880	8880	8880	8880	0
143	20241011	174100	658360190	8880	8880	8880	8880	0
144	20241011	174000	658360190	8880	8880	8880	8880	0
145	20241011	173900	658360190	8880	8880	8880	8880	0
146	20241011	173800	658360190	8880	8880	8880	8880	0
147	20241011	173700	658360190	8880	8880	8880	8880	0
148	20241011	173600	658360190	8880	8880	8880	8880	0
149	20241011	173500	658360190	8880	8880	8880	8880	0
150	20241011	173400	658360190	8880	8880	8880	8880	0
151	20241011	173300	658360190	8880	8880	8880	8880	0
152	20241011	173200	658360190	8880	8880	8880	8880	9673
153	20241011	173100	658360190	8880	8880	8880	8880	0
154	20241011	173000	658360190	8880	8880	8880	8880	0
155	20241011	172900	658360190	8880	8880	8880	8880	0
156	20241011	172800	658360190	8880	8880	8880	8880	0
157	20241011	172700	658360190	8880	8880	8880	8880	0
158	20241011	172600	658360190	8880	8880	8880	8880	0
159	20241011	172500	658360190	8880	8880	8880	8880	0
160	20241011	172400	658360190	8880	8880	8880	8880	0
161	20241011	172300	658360190	8880	8880	8880	8880	0
162	20241011	172200	658360190	8880	8880	8880	8880	0
163	20241011	172100	658360190	8880	8880	8880	8880	0
164	20241011	172000	658360190	8880	8880	8880	8880	0
165	20241011	171900	658360190	8880	8880	8880	8880	0
166	20241011	171800	658360190	8880	8880	8880	8880	0
167	20241011	171700	658360190	8880	8880	8880	8880	0
168	20241011	171600	658360190	8880	8880	8880	8880	0
169	20241011	171500	658360190	8880	8880	8880	8880	0
170	20241011	171400	658360190	8880	8880	8880	8880	0
171	20241011	171300	658360190	8880	8880	8880	8880	0
172	20241011	171200	658360190	8880	8880	8880	8880	0
173	20241011	171100	658360190	8880	8880	8880	8880	0
174	20241011	171000	658360190	8880	8880	8880	8880	0
175	20241011	170900	658360190	8880	8880	8880	8880	0
176	20241011	170800	658360190	8880	8880	8880	8880	0
177	20241011	170700	658360190	8880	8880	8880	8880	0
178	20241011	170600	658360190	8880	8880	8880	8880	0
179	20241011	170500	658360190	8880	8880	8880	8880	0
180	20241011	170400	658360190	8880	8880	8880	8880	0
181	20241011	170300	658360190	8880	8880	8880	8880	0
182	20241011	170200	658360190	8880	8880	8880	8880	9673
183	20241011	170100	658360190	8880	8880	8880	8880	0
184	20241011	170000	658360190	8880	8880	8880	8880	0
185	20241011	165900	658360190	8880	8880	8880	8880	0
186	20241011	165800	658360190	8880	8880	8880	8880	0
187	20241011	165700	658360190	8880	8880	8880	8880	0
188	20241011	165600	658360190	8880	8880	8880	8880	0
189	20241011	165500	658360190	8880	8880	8880	8880	0
190	20241011	165400	658360190	8880	8880	8880	8880	0
191	20241011	165300	658360190	8880	8880	8880	8880	0
192	20241011	165200	658360190	8880	8880	8880	8880	0
193	20241011	165100	658360190	8880	8880	8880	8880	0
194	20241011	165000	658360190	8880	8880	8880	8880	0
195	20241011	164900	658360190	8880	8880	8880	8880	0
196	20241011	164800	658360190	8880	8880	8880	8880	0
197	20241011	164700	658360190	8880	8880	8880	8880	0
198	20241011	164600	658360190	8880	8880	8880	8880	0
199	20241011	164500	658360190	8880	8880	8880	8880	0
200	20241011	164400	658360190	8880	8880	8880	8880	0
201	20241011	164300	658360190	8880	8880	8880	8880	0
202	20241011	164200	658360190	8880	8880	8880	8880	0
203	20241011	164100	658360190	8880	8880	8880	8880	0
204	20241011	164000	658360190	8880	8880	8880	8880	0
205	20241011	163900	658360190	8880	8880	8880	8880	0
206	20241011	163800	658360190	8880	8880	8880	8880	0
207	20241011	163700	658360190	8880	8880	8880	8880	0
208	20241011	163600	658360190	8880	8880	8880	8880	0
209	20241011	163500	658360190	8880	8880	8880	8880	0
210	20241011	163400	658360190	8880	8880	8880	8880	0
211	20241011	163300	658360190	8880	8880	8880	8880	0
212	20241011	163200	658360190	8880	8880	8880	8880	9673
213	20241011	163100	658360190	8880	8880	8880	8880	0
214	20241011	163000	658360190	8880	8880	8880	8880	0
215	20241011	162900	658360190	8880	8880	8880	8880	0
216	20241011	162800	658360190	8880	8880	8880	8880	0
217	20241011	162700	658360190	8880	8880	8880	8880	0
218	20241011	162600	658360190	8880	8880	8880	8880	0
219	20241011	162500	658360190	8880	8880	8880	8880	0
220	20241011	162400	658360190	8880	8880	8880	8880	0
221	20241011	162300	658360190	8880	8880	8880	8880	0
222	20241011	162200	658360190	8880	8880	8880	8880	0
223	20241011	162100	658360190	8880	8880	8880	8880	0
224	20241011	162000	658360190	8880	8880	8880	8880	0
225	20241011	161900	658360190	8880	8880	8880	8880	0
226	20241011	161800	658360190	8880	8880	8880	8880	0
227	20241011	161700	658360190	8880	8880	8880	8880	0
228	20241011	161600	658360190	8880	8880	8880	8880	0
229	20241011	161500	658360190	8880	8880	8880	8880	0
230	20241011	161400	658360190	8880	8880	8880	8880	0
231	20241011	161300	658360190	8880	8880	8880	8880	0
232	20241011	161200	658360190	8880	8880	8880	8880	0
233	20241011	161100	658360190	8880	8880	8880	8880	0
234	20241011	161000	658360190	8880	8880	8880	8880	0
235	20241011	160900	658360190	8880	8880	8880	8880	0
236	20241011	160800	658360190	8880	8880	8880	8880	0
237	20241011	160700	658360190	8880	8880	8880	8880	0
238	20241011	160600	658360190	8880	8880	8880	8880	0
239	20241011	160500	658360190	8880	8880	8880	8880	0
240	20241011	160400	658360190	8880	8880	8880	8880	0
241	20241011	160300	658360190	8880	8880	8880	8880	0
242	20241011	160200	658360190	8880	8880	8880	8880	9673
243	20241011	160100	658360190	8880	8880	8880	8880	0
244	20241011	160000	658360190	8880	8880	8880	8880	0
245	20241011	155900	658360190	8880	8880	8880	8880	0
246	20241011	155800	658360190	8880	8880	8880	8880	0
247	20241011	155700	658360190	8880	8880	8880	8880	0
248	20241011	155600	658360190	8880	8880	8880	8880	0
249	20241011	155500	658360190	8880	8880	8880	8880	0
250	20241011	155400	658360190	8880	8880	8880	8880	0
251	20241011	155300	658360190	8880	8880	8880	8880	0
252	20241011	155200	658360190	8880	8880	8880	8880	0
253	20241011	155100	658360190	8880	8880	8880	8880	0
254	20241011	155000	658360190	8880	8880	8880	8880	0
255	20241011	154900	658360190	8880	8880	8880	8880	0
256	20241011	154800	658360190	8880	8880	8880	8880	0
257	20241011	154700	658360190	8880	8880	8880	8880	0
258	20241011	154600	658360190	8880	8880	8880	8880	0
259	20241011	154500	658360190	8880	8880	8880	8880	0
260	20241011	154400	658360190	8880	8880	8880	8880	0
261	20241011	154300	658360190	8880	8880	8880	8880	0
262	20241011	154200	658360190	8880	8880	8880	8880	0
263	20241011	154100	658360190	8880	8880	8880	8880	0
264	20241011	154000	658360190	8880	8880	8880	8880	0
265	20241011	153900	658360190	8880	8880	8880	8880	0
266	20241011	153800	658360190	8880	8880	8880	8880	0
267	20241011	153700	658360190	8880	8880	8880	8880	0
268	20241011	153600	658360190	8880	8880	8880	8880	0
269	20241011	153500	658360190	8880	8880	8880	8880	0
270	20241011	153400	658360190	8880	8880	8880	8880	0
271	20241011	153300	658360190	8880	8880	8880	8880	0
272	20241011	153200	658360190	8880	8880	8880	8880	9673
273	20241011	153100	658360190	8880	8880	8880	8880	0
274	20241011	153000	658360190	8880	8880	8880	8880	9673
275	20241011	152900	572463950	8880	8880	8880	8880	0
276	20241011	152800	572463950	8880	8880	8880	8880	0
277	20241011	152700	572463950	8880	8880	8880	8880	0
278	20241011	152600	572463950	8880	8880	8880	8880	0
279	20241011	152500	572463950	8880	8880	8880	8880	0
280	20241011	152400	572463950	8880	8880	8880	8880	0
281	20241011	152300	572463950	8880	8880	8880	8880	0
282	20241011	152200	572463950	8880	8880	8880	8880	0
283	20241011	152100	572463950	8880	8880	8880	8880	0
284	20241011	152000	572463950	8880	8880	8880	8880	0
285	20241011	151900	572463950	8880	8880	8880	8880	0
286	20241011	151800	572463950	8880	8880	8880	8880	0
287	20241011	151700	572463950	8880	8890	8890	8880	208
288	20241011	151600	570616330	8900	8900	8900	8900	1
289	20241011	151500	570607430	8900	8900	8900	8900	500
290	20241011	151400	566157430	8900	8900	8900	8900	41
291	20241011	151300	565792530	8900	8890	8900	8890	101
292	20241011	151200	564894630	8890	8890	8890	8890	230
293	20241011	151100	562849930	8890	8890	8890	8890	67
294	20241011	151000	562254300	8880	8890	8890	8880	1062
295	20241011	150900	552823120	8890	8890	8890	8890	18
296	20241011	150800	552663100	8890	8890	8890	8890	6
297	20241011	150700	552609760	8880	8880	8880	8880	0
298	20241011	150600	552609760	8880	8900	8900	8880	346
299	20241011	150500	549532850	8890	8890	8890	8890	0
300	20241011	150400	549532850	8890	8890	8890	8890	0
301	20241011	150300	549532850	8890	8890	8890	8890	291
302	20241011	150200	546945860	8900	8900	8900	8900	12
303	20241011	150100	546839060	8900	8900	8900	8900	0
304	20241011	150000	546839060	8900	8900	8900	8900	4
305	20241011	145900	546803460	8900	8900	8900	8900	1
306	20241011	145800	546794560	8900	8900	8900	8900	75
307	20241011	145700	546127060	8890	8890	8890	8890	3000
308	20241011	145600	519457060	8890	8890	8890	8890	115
309	20241011	145500	518434710	8900	8900	8900	8900	2
310	20241011	145400	518416910	8890	8890	8890	8890	61
311	20241011	145300	517874620	8890	8890	8890	8890	0
312	20241011	145200	517874620	8890	8890	8890	8890	28
313	20241011	145100	517625700	8890	8880	8890	8880	661
314	20241011	145000	511749420	8890	8900	8900	8890	2174
315	20241011	144900	492422310	8900	8900	8900	8900	0
316	20241011	144800	492422310	8900	8900	8900	8900	0
317	20241011	144700	492422310	8900	8900	8900	8900	500
318	20241011	144600	487972310	8900	8900	8900	8900	200
319	20241011	144500	486192310	8890	8890	8890	8890	190
320	20241011	144400	484503210	8890	8890	8890	8890	65
321	20241011	144300	483925360	8900	8900	8900	8900	20
322	20241011	144200	483747360	8890	8890	8890	8890	72
323	20241011	144100	483107280	8890	8890	8890	8890	560
324	20241011	144000	478128880	8890	8900	8900	8890	138
325	20241011	143900	476901560	8890	8900	8900	8890	477
326	20241011	143800	472660030	8900	8900	8900	8900	1
327	20241011	143700	472651130	8900	8900	8900	8900	5312
328	20241011	143600	425374330	8900	8910	8910	8900	59
329	20241011	143500	424849110	8910	8910	8910	8910	3857
330	20241011	143400	390483240	8920	8920	8920	8920	48
331	20241011	143300	390055080	8920	8920	8920	8920	0
332	20241011	143200	390055080	8920	8920	8920	8920	5
333	20241011	143100	390010480	8920	8920	8920	8920	0
334	20241011	143000	390010480	8920	8920	8920	8920	4
335	20241011	142900	389974800	8910	8910	8930	8910	205
336	20241011	142800	388146430	8930	8930	8930	8930	0
337	20241011	142700	388146430	8930	8920	8930	8920	3294
338	20241011	142600	358763930	8930	8930	8930	8930	0
339	20241011	142500	358763930	8930	8930	8930	8930	51
340	20241011	142400	358308500	8930	8930	8930	8930	4
341	20241011	142300	358272780	8920	8920	8920	8920	0
342	20241011	142200	358272780	8920	8920	8920	8920	0
343	20241011	142100	358272780	8920	8920	8920	8920	0
344	20241011	142000	358272780	8920	8920	8920	8920	470
345	20241011	141900	354080380	8940	8930	8940	8930	2
346	20241011	141800	354062510	8930	8930	8930	8930	17
347	20241011	141700	353910700	8930	8930	8930	8930	0
348	20241011	141600	353910700	8930	8930	8930	8930	1522
349	20241011	141500	340319240	8920	8920	8920	8920	30
350	20241011	141400	340051640	8920	8920	8920	8920	600
351	20241011	141300	334699640	8930	8930	8930	8930	2
352	20241011	141200	334681780	8930	8930	8930	8930	0
353	20241011	141100	334681780	8930	8930	8930	8930	0
354	20241011	141000	334681780	8930	8930	8930	8930	0
355	20241011	140900	334681780	8930	8930	8930	8920	187
356	20241011	140800	333012050	8920	8920	8920	8920	3
357	20241011	140700	332985290	8920	8920	8920	8920	2152
358	20241011	140600	313789450	8920	8920	8920	8920	11
359	20241011	140500	313691330	8920	8920	8920	8920	0
360	20241011	140400	313691330	8920	8920	8920	8920	0
361	20241011	140300	313691330	8920	8920	8920	8920	22
362	20241011	140200	313495090	8930	8930	8930	8930	0
363	20241011	140100	313495090	8930	8930	8930	8930	1
364	20241011	140000	313486160	8930	8940	8940	8930	3732
365	20241011	135900	280156420	8940	8940	8940	8940	0
366	20241011	135800	280156420	8940	8940	8940	8940	1
367	20241011	135700	280147480	8940	8940	8940	8940	0
368	20241011	135600	280147480	8940	8940	8940	8940	0
369	20241011	135500	280147480	8940	8940	8940	8940	0
370	20241011	135400	280147480	8940	8940	8940	8940	1
371	20241011	135300	280138540	8940	8940	8940	8940	95
372	20241011	135200	279289240	8930	8940	8940	8930	16
373	20241011	135100	279146350	8940	8940	8940	8940	0
374	20241011	135000	279146350	8940	8940	8940	8940	40
375	20241011	134900	278788750	8940	8940	8940	8940	0
376	20241011	134800	278788750	8940	8930	8940	8930	145
377	20241011	134700	277492900	8940	8940	8940	8940	101
378	20241011	134600	276589960	8940	8940	8940	8940	6
379	20241011	134500	276536320	8930	8930	8930	8930	0
380	20241011	134400	276536320	8930	8930	8930	8930	0
381	20241011	134300	276536320	8930	8930	8930	8930	0
382	20241011	134200	276536320	8930	8930	8930	8930	2
383	20241011	134100	276518460	8940	8940	8940	8940	0
384	20241011	134000	276518460	8940	8940	8940	8940	0
385	20241011	133900	276518460	8940	8940	8940	8940	0
386	20241011	133800	276518460	8940	8940	8940	8940	0
387	20241011	133700	276518460	8940	8940	8940	8940	0
388	20241011	133600	276518460	8940	8940	8940	8940	120
389	20241011	133500	275445660	8940	8940	8940	8940	5
390	20241011	133400	275400960	8940	8940	8940	8940	100
391	20241011	133300	274506960	8940	8940	8940	8930	120
392	20241011	133200	273434310	8940	8950	8950	8940	324
393	20241011	133100	270534520	8940	8940	8940	8940	0
394	20241011	133000	270534520	8940	8940	8940	8940	5
395	20241011	132900	270489820	8930	8930	8930	8930	0
396	20241011	132800	270489820	8930	8930	8930	8930	0
397	20241011	132700	270489820	8930	8930	8930	8930	0
398	20241011	132600	270489820	8930	8930	8930	8930	0
399	20241011	132500	270489820	8930	8930	8930	8930	2
400	20241011	132400	270471960	8930	8930	8930	8930	1
401	20241011	132300	270463030	8950	8950	8950	8950	1
402	20241011	132200	270454080	8930	8930	8930	8930	0
403	20241011	132100	270454080	8930	8930	8930	8930	0
404	20241011	132000	270454080	8930	8930	8930	8930	53
405	20241011	131900	269980790	8950	8950	8950	8950	1
406	20241011	131800	269971840	8950	8950	8950	8950	1
407	20241011	131700	269962890	8950	8950	8950	8950	20
408	20241011	131600	269783890	8950	8950	8950	8950	0
409	20241011	131500	269783890	8950	8950	8950	8950	0
410	20241011	131400	269783890	8950	8950	8950	8950	2
411	20241011	131300	269765990	8950	8950	8950	8950	1
412	20241011	131200	269757040	8950	8950	8950	8950	1
413	20241011	131100	269748090	8930	8930	8930	8930	10
414	20241011	131000	269658790	8930	8930	8930	8930	0
415	20241011	130900	269658790	8930	8930	8930	8930	0
416	20241011	130800	269658790	8930	8930	8930	8930	0
417	20241011	130700	269658790	8930	8930	8930	8930	22
418	20241011	130600	269462330	8940	8940	8940	8940	0
419	20241011	130500	269462330	8940	8940	8940	8940	13
420	20241011	130400	269346110	8950	8950	8950	8950	0
421	20241011	130300	269346110	8950	8950	8950	8950	0
422	20241011	130200	269346110	8950	8950	8950	8950	0
423	20241011	130100	269346110	8950	8950	8950	8950	114
424	20241011	130000	268325810	8930	8930	8930	8930	0
425	20241011	125900	268325810	8930	8930	8930	8930	0
426	20241011	125800	268325810	8930	8930	8930	8930	0
427	20241011	125700	268325810	8930	8930	8930	8930	0
428	20241011	125600	268325810	8930	8930	8930	8930	0
429	20241011	125500	268325810	8930	8930	8930	8930	0
430	20241011	125400	268325810	8930	8930	8930	8930	554
431	20241011	125300	263378590	8940	8940	8950	8940	186
432	20241011	125200	261715690	8940	8940	8940	8940	30
433	20241011	125100	261447490	8940	8940	8940	8940	0
434	20241011	125000	261447490	8940	8940	8940	8940	225
435	20241011	124900	259435990	8940	8940	8940	8940	0
436	20241011	124800	259435990	8940	8940	8940	8940	8
437	20241011	124700	259364470	8950	8950	8950	8950	11
438	20241011	124600	259266020	8950	8950	8950	8950	0
439	20241011	124500	259266020	8950	8950	8950	8950	813
440	20241011	124400	251989670	8950	8950	8950	8950	0
441	20241011	124300	251989670	8950	8950	8950	8950	0
442	20241011	124200	251989670	8950	8950	8950	8950	0
443	20241011	124100	251989670	8950	8950	8950	8950	0
444	20241011	124000	251989670	8950	8950	8950	8950	0
445	20241011	123900	251989670	8950	8950	8950	8950	1
446	20241011	123800	251980720	8950	8950	8950	8950	0
447	20241011	123700	251980720	8950	8950	8950	8950	0
448	20241011	123600	251980720	8950	8950	8950	8950	0
449	20241011	123500	251980720	8950	8950	8950	8950	0
450	20241011	123400	251980720	8950	8950	8950	8950	0
451	20241011	123300	251980720	8950	8950	8950	8950	0
452	20241011	123200	251980720	8950	8950	8950	8950	5
453	20241011	123100	251935970	8960	8960	8960	8960	22
454	20241011	123000	251738850	8950	8950	8950	8950	15
455	20241011	122900	251604600	8950	8950	8950	8950	0
456	20241011	122800	251604600	8950	8950	8950	8950	0
457	20241011	122700	251604600	8950	8950	8950	8950	0
458	20241011	122600	251604600	8950	8950	8950	8950	504
459	20241011	122500	247093800	8960	8960	8960	8960	0
460	20241011	122400	247093800	8960	8960	8960	8960	0
461	20241011	122300	247093800	8960	8960	8960	8960	0
462	20241011	122200	247093800	8960	8960	8960	8960	0
463	20241011	122100	247093800	8960	8960	8960	8960	0
464	20241011	122000	247093800	8960	8960	8960	8960	0
465	20241011	121900	247093800	8960	8940	8960	8940	25
466	20241011	121800	246870260	8960	8960	8960	8960	11
467	20241011	121700	246771700	8960	8960	8960	8960	0
468	20241011	121600	246771700	8960	8960	8960	8960	2
469	20241011	121500	246753780	8960	8960	8960	8960	1
470	20241011	121400	246744820	8940	8940	8940	8940	0
471	20241011	121300	246744820	8940	8940	8940	8940	0
472	20241011	121200	246744820	8940	8940	8940	8940	300
473	20241011	121100	244062820	8940	8940	8940	8940	21
474	20241011	121000	243875080	8940	8950	8950	8940	20
475	20241011	120900	243696240	8950	8950	8950	8950	25
476	20241011	120800	243472490	8960	8970	8970	8950	100
477	20241011	120700	242576300	8960	8970	8980	8960	12
478	20241011	120600	242468590	8950	8950	8950	8950	0
479	20241011	120500	242468590	8950	8950	8950	8950	0
480	20241011	120400	242468590	8950	8950	8950	8950	0
481	20241011	120300	242468590	8950	8950	8950	8950	0
482	20241011	120200	242468590	8950	8950	8950	8950	179
483	20241011	120100	240866540	8950	8950	8950	8950	5
484	20241011	120000	240821790	8950	8950	8950	8950	10
485	20241011	115900	240732290	8950	8960	8990	8950	901
486	20241011	115800	232642450	8940	8940	8940	8940	0
487	20241011	115700	232642450	8940	8940	8940	8940	4
488	20241011	115600	232606690	8940	8940	8940	8940	0
489	20241011	115500	232606690	8940	8940	8940	8940	119
490	20241011	115400	231542830	8940	8940	8940	8940	0
491	20241011	115300	231542830	8940	8940	8940	8940	0
492	20241011	115200	231542830	8940	8940	8940	8940	0
493	20241011	115100	231542830	8940	8940	8940	8940	0
494	20241011	115000	231542830	8940	8940	8940	8940	0
495	20241011	114900	231542830	8940	8940	8940	8940	1
496	20241011	114800	231533890	8960	8960	8960	8960	4
497	20241011	114700	231498050	8930	8960	8960	8930	8
498	20241011	114600	231426400	8960	8960	8960	8960	0
499	20241011	114500	231426400	8960	8960	8960	8960	0
500	20241011	114400	231426400	8960	8960	8960	8960	100
501	20241011	114300	230530400	8940	8940	8940	8940	1
502	20241011	114200	230521460	8940	8940	8940	8940	0
503	20241011	114100	230521460	8940	8940	8940	8940	1
504	20241011	114000	230512520	8940	8940	8940	8940	0
505	20241011	113900	230512520	8940	8940	8940	8940	0
506	20241011	113800	230512520	8940	8960	8960	8940	63
507	20241011	113700	229949100	8960	8960	8960	8960	1
508	20241011	113600	229940140	8940	8940	8940	8940	0
509	20241011	113500	229940140	8940	8940	8940	8940	0
510	20241011	113400	229940140	8940	8940	8940	8940	1
511	20241011	113300	229931200	8940	8960	8960	8940	91
512	20241011	113200	229117600	8960	8960	8960	8960	1
513	20241011	113100	229108640	8940	8940	8940	8940	0
514	20241011	113000	229108640	8940	8940	8940	8940	0
515	20241011	112900	229108640	8940	8940	8940	8940	4
516	20241011	112800	229072880	8940	8940	8940	8940	2
517	20241011	112700	229055000	8940	8940	8940	8940	1
518	20241011	112600	229046060	8970	8970	8970	8970	0
519	20241011	112500	229046060	8970	8970	8970	8970	1
520	20241011	112400	229037090	8940	8940	8940	8940	0
521	20241011	112300	229037090	8940	8940	8980	8940	58
522	20241011	112200	228516660	8940	8940	8940	8940	93
523	20241011	112100	227685240	8940	8940	8940	8940	1
524	20241011	112000	227676300	8950	8950	8950	8950	0
525	20241011	111900	227676300	8950	8950	8950	8950	0
526	20241011	111800	227676300	8950	8970	8970	8950	7
527	20241011	111700	227613530	8970	8970	8970	8970	0
528	20241011	111600	227613530	8970	8970	8970	8970	0
529	20241011	111500	227613530	8970	8970	8970	8970	0
530	20241011	111400	227613530	8970	8930	8970	8930	217
531	20241011	111300	225675680	8940	8940	8940	8940	84
532	20241011	111200	224924720	8950	8980	8980	8950	140
533	20241011	111100	223668120	8980	8980	8980	8980	10
534	20241011	111000	223578320	8980	8980	8980	8980	0
535	20241011	110900	223578320	8980	8980	8980	8980	0
536	20241011	110800	223578320	8980	8980	8980	8980	1
537	20241011	110700	223569340	8980	8980	8980	8980	0
538	20241011	110600	223569340	8980	8980	8980	8980	5
539	20241011	110500	223524440	8980	8940	8980	8940	6
540	20241011	110400	223470660	8940	8940	8940	8940	1
541	20241011	110300	223461720	8980	8940	8980	8940	52
542	20241011	110200	222996790	8940	8930	8940	8930	55
543	20241011	110100	222505140	8930	8930	8930	8930	30
544	20241011	110000	222237240	8930	8930	8930	8930	500
545	20241011	105900	217772240	8940	8940	8940	8940	9
546	20241011	105800	217691780	8940	8940	8940	8940	73
547	20241011	105700	217039160	8930	8930	8930	8930	56
548	20241011	105600	216539080	8930	8930	8930	8930	0
549	20241011	105500	216539080	8930	8930	8930	8930	15
550	20241011	105400	216405130	8940	8940	8940	8940	0
551	20241011	105300	216405130	8940	8940	8940	8940	11
552	20241011	105200	216306790	8940	8940	8940	8940	18
553	20241011	105100	216145870	8940	8940	8940	8940	844
554	20241011	105000	208600510	8930	8930	8930	8930	15
555	20241011	104900	208466560	8930	8930	8930	8930	0
556	20241011	104800	208466560	8930	8930	8930	8930	0
557	20241011	104700	208466560	8930	8930	8930	8930	100
558	20241011	104600	207573560	8930	8930	8930	8930	3
559	20241011	104500	207546770	8930	8930	8930	8930	0
560	20241011	104400	207546770	8930	8930	8930	8930	62
561	20241011	104300	206993110	8930	8930	8930	8930	200
562	20241011	104200	205207110	8930	8930	8930	8930	276
563	20241011	104100	202742430	8930	8940	8940	8930	315
564	20241011	104000	199929470	8940	8940	8940	8940	1
565	20241011	103900	199920530	8940	8940	8940	8940	12
566	20241011	103800	199813250	8940	8940	8940	8940	0
567	20241011	103700	199813250	8940	8940	8940	8940	1
568	20241011	103600	199804310	8940	8940	8940	8940	1
569	20241011	103500	199795370	8940	8930	8940	8930	111
570	20241011	103400	198804030	8930	8960	8960	8930	12566
571	20241011	103300	86378040	8970	8960	8970	8960	211
572	20241011	103200	84487280	8970	8970	8970	8970	20
573	20241011	103100	84307880	8960	8960	8960	8960	1
574	20241011	103000	84298920	8970	8970	8970	8970	58
575	20241011	102900	83778660	8980	8980	8980	8980	2
576	20241011	102800	83760700	8980	8980	8980	8980	0
577	20241011	102700	83760700	8980	8980	8980	8980	0
578	20241011	102600	83760700	8980	8980	8990	8980	451
579	20241011	102500	79709720	8990	8990	8990	8990	0
580	20241011	102400	79709720	8990	8990	8990	8990	100
581	20241011	102300	78810720	8990	8990	8990	8990	100
582	20241011	102200	77911720	8970	8970	8970	8970	0
583	20241011	102100	77911720	8970	8970	8970	8970	0
584	20241011	102000	77911720	8970	8970	8970	8970	1
585	20241011	101900	77902750	8990	8990	8990	8990	52
586	20241011	101800	77435270	8990	8990	8990	8970	54
587	20241011	101700	76950850	8990	8990	8990	8990	0
588	20241011	101600	76950850	8990	8990	8990	8990	0
589	20241011	101500	76950850	8990	8990	8990	8990	0
590	20241011	101400	76950850	8990	8990	8990	8990	38
591	20241011	101300	76609230	8990	8960	8990	8960	2
592	20241011	101200	76591280	8990	8980	8990	8980	101
593	20241011	101100	75684290	8980	8960	8980	8960	121
594	20241011	101000	74599970	8970	8970	8970	8970	0
595	20241011	100900	74599970	8970	8980	8980	8970	41
596	20241011	100800	74232160	8980	8980	8980	8980	1
597	20241011	100700	74223180	8990	8990	8990	8990	2
598	20241011	100600	74205200	8990	8990	8990	8980	74
599	20241011	100500	73540640	8990	8990	8990	8990	0
600	20241011	100400	73540640	8990	8990	8990	8990	5
601	20241011	100300	73495690	8990	8990	8990	8990	8
602	20241011	100200	73423770	8990	8990	8990	8990	10
603	20241011	100100	73333870	8970	8970	8970	8960	214
604	20241011	100000	71416230	8970	8970	8970	8970	0
605	20241011	095900	71416230	8970	8970	8970	8970	0
606	20241011	095800	71416230	8970	8970	8970	8970	403
607	20241011	095700	67801320	8970	8970	8970	8970	0
608	20241011	095600	67801320	8970	8970	8970	8970	23
609	20241011	095500	67595010	8960	9000	9000	8960	11
610	20241011	095400	67496410	8960	8960	8960	8960	52
611	20241011	095300	67030490	8960	8980	8980	8960	243
612	20241011	095200	64852160	8990	8990	8990	8990	51
613	20241011	095100	64393670	9000	9000	9000	9000	0
614	20241011	095000	64393670	9000	9000	9000	9000	5
615	20241011	094900	64348670	9000	9000	9000	9000	0
616	20241011	094800	64348670	9000	9000	9000	9000	20
617	20241011	094700	64168670	9000	9010	9010	9000	7
618	20241011	094600	64105630	9010	9000	9010	9000	4
619	20241011	094500	64069620	9000	9000	9000	9000	0
620	20241011	094400	64069620	9000	9000	9000	9000	534
621	20241011	094300	59263620	9000	9000	9000	9000	50
622	20241011	094200	58813620	9000	9000	9000	9000	0
623	20241011	094100	58813620	9000	9000	9000	9000	20
624	20241011	094000	58633620	8960	8990	9010	8960	30
625	20241011	093900	58364300	8990	8990	8990	8990	7
626	20241011	093800	58301370	8960	8970	8970	8960	30
627	20241011	093700	58032550	8960	8990	8990	8960	110
628	20241011	093600	57046810	8980	8980	8990	8980	444
629	20241011	093500	53059680	8990	8980	8990	8980	145
630	20241011	093400	51757560	8980	8980	8980	8980	5
631	20241011	093300	51712660	8980	8980	8980	8980	120
632	20241011	093200	50635060	8980	8980	8980	8980	23
633	20241011	093100	50428520	8980	8970	8980	8970	33
634	20241011	093000	50132390	8980	8980	8980	8980	2
635	20241011	092900	50114430	8960	8960	8960	8960	1200
636	20241011	092800	39362430	8980	8960	8980	8960	32
637	20241011	092700	39075090	8960	8970	8980	8960	333
638	20241011	092600	36089950	8980	8980	8980	8980	122
639	20241011	092500	34994390	8990	9000	9000	8990	23
640	20241011	092400	34787580	9000	9010	9010	9000	2
641	20241011	092300	34769570	9010	8990	9010	8990	7
642	20241011	092200	34706560	8990	8990	8990	8990	9
643	20241011	092100	34625650	8990	8990	8990	8990	100
644	20241011	092000	33726650	9010	9010	9010	9010	1
645	20241011	091900	33717640	9010	9010	9010	9010	8
646	20241011	091800	33645560	9010	9010	9010	9010	21
647	20241011	091700	33456350	9010	9010	9010	9010	8
648	20241011	091600	33384270	8980	8980	8980	8980	0
649	20241011	091500	33384270	8980	8980	8980	8980	25
650	20241011	091400	33159770	8970	8980	8980	8970	12
651	20241011	091300	33052120	8980	8980	8980	8980	5
652	20241011	091200	33007220	8980	8980	8980	8980	38
653	20241011	091100	32665980	8980	8980	8980	8980	46
654	20241011	091000	32252900	8980	8990	9010	8980	70
655	20241011	090900	31622460	9000	8980	9000	8980	480
656	20241011	090800	27309970	8960	8970	8980	8960	441
657	20241011	090700	23356090	8970	8970	8970	8970	16
658	20241011	090600	23212570	8970	8970	8970	8970	179
659	20241011	090500	21606940	8970	8970	8980	8970	529
660	20241011	090400	16861790	8970	8960	8970	8960	339
661	20241011	090300	13821400	8960	8960	8960	8960	6
662	20241011	090200	13767640	8920	8920	8920	8920	0
663	20241011	090100	13767640	8920	8960	8960	8920	491
664	20241011	090000	9383920	8970	8920	8970	8920	1051