KissMeData/031430/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191400	318697620	13680	13680	13680	13680	1324
3	20241011	191300	318697620	13680	13680	13680	13680	0
4	20241011	191200	318697620	13680	13680	13680	13680	0
5	20241011	191100	318697620	13680	13680	13680	13680	0
6	20241011	191000	318697620	13680	13680	13680	13680	0
7	20241011	190900	318697620	13680	13680	13680	13680	0
8	20241011	190800	318697620	13680	13680	13680	13680	0
9	20241011	190700	318697620	13680	13680	13680	13680	0
10	20241011	190600	318697620	13680	13680	13680	13680	0
11	20241011	190500	318697620	13680	13680	13680	13680	0
12	20241011	190400	318697620	13680	13680	13680	13680	0
13	20241011	190300	318697620	13680	13680	13680	13680	0
14	20241011	190200	318697620	13680	13680	13680	13680	0
15	20241011	190100	318697620	13680	13680	13680	13680	0
16	20241011	190000	318697620	13680	13680	13680	13680	0
17	20241011	185900	318697620	13680	13680	13680	13680	0
18	20241011	185800	318697620	13680	13680	13680	13680	0
19	20241011	185700	318697620	13680	13680	13680	13680	0
20	20241011	185600	318697620	13680	13680	13680	13680	0
21	20241011	185500	318697620	13680	13680	13680	13680	0
22	20241011	185400	318697620	13680	13680	13680	13680	0
23	20241011	185300	318697620	13680	13680	13680	13680	0
24	20241011	185200	318697620	13680	13680	13680	13680	0
25	20241011	185100	318697620	13680	13680	13680	13680	0
26	20241011	185000	318697620	13680	13680	13680	13680	0
27	20241011	184900	318697620	13680	13680	13680	13680	0
28	20241011	184800	318697620	13680	13680	13680	13680	0
29	20241011	184700	318697620	13680	13680	13680	13680	0
30	20241011	184600	318697620	13680	13680	13680	13680	0
31	20241011	184500	318697620	13680	13680	13680	13680	0
32	20241011	184400	318697620	13680	13680	13680	13680	1324
33	20241011	184300	318697620	13680	13680	13680	13680	0
34	20241011	184200	318697620	13680	13680	13680	13680	0
35	20241011	184100	318697620	13680	13680	13680	13680	0
36	20241011	184000	318697620	13680	13680	13680	13680	0
37	20241011	183900	318697620	13680	13680	13680	13680	0
38	20241011	183800	318697620	13680	13680	13680	13680	0
39	20241011	183700	318697620	13680	13680	13680	13680	0
40	20241011	183600	318697620	13680	13680	13680	13680	0
41	20241011	183500	318697620	13680	13680	13680	13680	0
42	20241011	183400	318697620	13680	13680	13680	13680	0
43	20241011	183300	318697620	13680	13680	13680	13680	0
44	20241011	183200	318697620	13680	13680	13680	13680	0
45	20241011	183100	318697620	13680	13680	13680	13680	0
46	20241011	183000	318697620	13680	13680	13680	13680	0
47	20241011	182900	318697620	13680	13680	13680	13680	0
48	20241011	182800	318697620	13680	13680	13680	13680	0
49	20241011	182700	318697620	13680	13680	13680	13680	0
50	20241011	182600	318697620	13680	13680	13680	13680	0
51	20241011	182500	318697620	13680	13680	13680	13680	0
52	20241011	182400	318697620	13680	13680	13680	13680	0
53	20241011	182300	318697620	13680	13680	13680	13680	0
54	20241011	182200	318697620	13680	13680	13680	13680	0
55	20241011	182100	318697620	13680	13680	13680	13680	0
56	20241011	182000	318697620	13680	13680	13680	13680	0
57	20241011	181900	318697620	13680	13680	13680	13680	0
58	20241011	181800	318697620	13680	13680	13680	13680	0
59	20241011	181700	318697620	13680	13680	13680	13680	0
60	20241011	181600	318697620	13680	13680	13680	13680	0
61	20241011	181500	318697620	13680	13680	13680	13680	0
62	20241011	181400	318697620	13680	13680	13680	13680	1324
63	20241011	181300	318697620	13680	13680	13680	13680	0
64	20241011	181200	318697620	13680	13680	13680	13680	0
65	20241011	181100	318697620	13680	13680	13680	13680	0
66	20241011	181000	318697620	13680	13680	13680	13680	0
67	20241011	180900	318697620	13680	13680	13680	13680	0
68	20241011	180800	318697620	13680	13680	13680	13680	0
69	20241011	180700	318697620	13680	13680	13680	13680	0
70	20241011	180600	318697620	13680	13680	13680	13680	0
71	20241011	180500	318697620	13680	13680	13680	13680	0
72	20241011	180400	318697620	13680	13680	13680	13680	0
73	20241011	180300	318697620	13680	13680	13680	13680	0
74	20241011	180200	318697620	13680	13680	13680	13680	0
75	20241011	180100	318697620	13680	13680	13680	13680	0
76	20241011	180000	318697620	13680	13680	13680	13680	0
77	20241011	175900	318697620	13680	13680	13680	13680	0
78	20241011	175800	318697620	13680	13680	13680	13680	0
79	20241011	175700	318697620	13680	13680	13680	13680	0
80	20241011	175600	318697620	13680	13680	13680	13680	0
81	20241011	175500	318697620	13680	13680	13680	13680	0
82	20241011	175400	318697620	13680	13680	13680	13680	0
83	20241011	175300	318697620	13680	13680	13680	13680	0
84	20241011	175200	318697620	13680	13680	13680	13680	0
85	20241011	175100	318697620	13680	13680	13680	13680	0
86	20241011	175000	318697620	13680	13680	13680	13680	0
87	20241011	174900	318697620	13680	13680	13680	13680	0
88	20241011	174800	318697620	13680	13680	13680	13680	0
89	20241011	174700	318697620	13680	13680	13680	13680	0
90	20241011	174600	318697620	13680	13680	13680	13680	0
91	20241011	174500	318697620	13680	13680	13680	13680	0
92	20241011	174400	318697620	13680	13680	13680	13680	1324
93	20241011	174300	318697620	13680	13680	13680	13680	0
94	20241011	174200	318697620	13680	13680	13680	13680	0
95	20241011	174100	318697620	13680	13680	13680	13680	0
96	20241011	174000	318697620	13680	13680	13680	13680	0
97	20241011	173900	318697620	13680	13680	13680	13680	0
98	20241011	173800	318697620	13680	13680	13680	13680	0
99	20241011	173700	318697620	13680	13680	13680	13680	0
100	20241011	173600	318697620	13680	13680	13680	13680	0
101	20241011	173500	318697620	13680	13680	13680	13680	0
102	20241011	173400	318697620	13680	13680	13680	13680	0
103	20241011	173300	318697620	13680	13680	13680	13680	0
104	20241011	173200	318697620	13680	13680	13680	13680	0
105	20241011	173100	318697620	13680	13680	13680	13680	0
106	20241011	173000	318697620	13680	13680	13680	13680	0
107	20241011	172900	318697620	13680	13680	13680	13680	0
108	20241011	172800	318697620	13680	13680	13680	13680	0
109	20241011	172700	318697620	13680	13680	13680	13680	0
110	20241011	172600	318697620	13680	13680	13680	13680	0
111	20241011	172500	318697620	13680	13680	13680	13680	0
112	20241011	172400	318697620	13680	13680	13680	13680	0
113	20241011	172300	318697620	13680	13680	13680	13680	0
114	20241011	172200	318697620	13680	13680	13680	13680	0
115	20241011	172100	318697620	13680	13680	13680	13680	0
116	20241011	172000	318697620	13680	13680	13680	13680	0
117	20241011	171900	318697620	13680	13680	13680	13680	0
118	20241011	171800	318697620	13680	13680	13680	13680	0
119	20241011	171700	318697620	13680	13680	13680	13680	0
120	20241011	171600	318697620	13680	13680	13680	13680	0
121	20241011	171500	318697620	13680	13680	13680	13680	0
122	20241011	171400	318697620	13680	13680	13680	13680	1324
123	20241011	171300	318697620	13680	13680	13680	13680	0
124	20241011	171200	318697620	13680	13680	13680	13680	0
125	20241011	171100	318697620	13680	13680	13680	13680	0
126	20241011	171000	318697620	13680	13680	13680	13680	0
127	20241011	170900	318697620	13680	13680	13680	13680	0
128	20241011	170800	318697620	13680	13680	13680	13680	0
129	20241011	170700	318697620	13680	13680	13680	13680	0
130	20241011	170600	318697620	13680	13680	13680	13680	0
131	20241011	170500	318697620	13680	13680	13680	13680	0
132	20241011	170400	318697620	13680	13680	13680	13680	0
133	20241011	170300	318697620	13680	13680	13680	13680	0
134	20241011	170200	318697620	13680	13680	13680	13680	0
135	20241011	170100	318697620	13680	13680	13680	13680	0
136	20241011	170000	318697620	13680	13680	13680	13680	0
137	20241011	165900	318697620	13680	13680	13680	13680	0
138	20241011	165800	318697620	13680	13680	13680	13680	0
139	20241011	165700	318697620	13680	13680	13680	13680	0
140	20241011	165600	318697620	13680	13680	13680	13680	0
141	20241011	165500	318697620	13680	13680	13680	13680	0
142	20241011	165400	318697620	13680	13680	13680	13680	0
143	20241011	165300	318697620	13680	13680	13680	13680	0
144	20241011	165200	318697620	13680	13680	13680	13680	0
145	20241011	165100	318697620	13680	13680	13680	13680	0
146	20241011	165000	318697620	13680	13680	13680	13680	0
147	20241011	164900	318697620	13680	13680	13680	13680	0
148	20241011	164800	318697620	13680	13680	13680	13680	0
149	20241011	164700	318697620	13680	13680	13680	13680	0
150	20241011	164600	318697620	13680	13680	13680	13680	0
151	20241011	164500	318697620	13680	13680	13680	13680	0
152	20241011	164400	318697620	13680	13680	13680	13680	1324
153	20241011	164300	318697620	13680	13680	13680	13680	0
154	20241011	164200	318697620	13680	13680	13680	13680	0
155	20241011	164100	318697620	13680	13680	13680	13680	0
156	20241011	164000	318697620	13680	13680	13680	13680	0
157	20241011	163900	318697620	13680	13680	13680	13680	0
158	20241011	163800	318697620	13680	13680	13680	13680	0
159	20241011	163700	318697620	13680	13680	13680	13680	0
160	20241011	163600	318697620	13680	13680	13680	13680	0
161	20241011	163500	318697620	13680	13680	13680	13680	0
162	20241011	163400	318697620	13680	13680	13680	13680	0
163	20241011	163300	318697620	13680	13680	13680	13680	0
164	20241011	163200	318697620	13680	13680	13680	13680	0
165	20241011	163100	318697620	13680	13680	13680	13680	0
166	20241011	163000	318697620	13680	13680	13680	13680	0
167	20241011	162900	318697620	13680	13680	13680	13680	0
168	20241011	162800	318697620	13680	13680	13680	13680	0
169	20241011	162700	318697620	13680	13680	13680	13680	0
170	20241011	162600	318697620	13680	13680	13680	13680	0
171	20241011	162500	318697620	13680	13680	13680	13680	0
172	20241011	162400	318697620	13680	13680	13680	13680	0
173	20241011	162300	318697620	13680	13680	13680	13680	0
174	20241011	162200	318697620	13680	13680	13680	13680	0
175	20241011	162100	318697620	13680	13680	13680	13680	0
176	20241011	162000	318697620	13680	13680	13680	13680	0
177	20241011	161900	318697620	13680	13680	13680	13680	0
178	20241011	161800	318697620	13680	13680	13680	13680	0
179	20241011	161700	318697620	13680	13680	13680	13680	0
180	20241011	161600	318697620	13680	13680	13680	13680	0
181	20241011	161500	318697620	13680	13680	13680	13680	0
182	20241011	161400	318697620	13680	13680	13680	13680	1324
183	20241011	161300	318697620	13680	13680	13680	13680	0
184	20241011	161200	318697620	13680	13680	13680	13680	0
185	20241011	161100	318697620	13680	13680	13680	13680	0
186	20241011	161000	318697620	13680	13680	13680	13680	0
187	20241011	160900	318697620	13680	13680	13680	13680	0
188	20241011	160800	318697620	13680	13680	13680	13680	0
189	20241011	160700	318697620	13680	13680	13680	13680	0
190	20241011	160600	318697620	13680	13680	13680	13680	0
191	20241011	160500	318697620	13680	13680	13680	13680	0
192	20241011	160400	318697620	13680	13680	13680	13680	0
193	20241011	160300	318697620	13680	13680	13680	13680	0
194	20241011	160200	318697620	13680	13680	13680	13680	0
195	20241011	160100	318697620	13680	13680	13680	13680	0
196	20241011	160000	318697620	13680	13680	13680	13680	0
197	20241011	155900	318697620	13680	13680	13680	13680	0
198	20241011	155800	318697620	13680	13680	13680	13680	0
199	20241011	155700	318697620	13680	13680	13680	13680	0
200	20241011	155600	318697620	13680	13680	13680	13680	0
201	20241011	155500	318697620	13680	13680	13680	13680	0
202	20241011	155400	318697620	13680	13680	13680	13680	0
203	20241011	155300	318697620	13680	13680	13680	13680	0
204	20241011	155200	318697620	13680	13680	13680	13680	0
205	20241011	155100	318697620	13680	13680	13680	13680	0
206	20241011	155000	318697620	13680	13680	13680	13680	0
207	20241011	154900	318697620	13680	13680	13680	13680	0
208	20241011	154800	318697620	13680	13680	13680	13680	0
209	20241011	154700	318697620	13680	13680	13680	13680	0
210	20241011	154600	318697620	13680	13680	13680	13680	0
211	20241011	154500	318697620	13680	13680	13680	13680	0
212	20241011	154400	318697620	13680	13680	13680	13680	1324
213	20241011	154300	318697620	13680	13680	13680	13680	0
214	20241011	154200	318697620	13680	13680	13680	13680	0
215	20241011	154100	318697620	13680	13680	13680	13680	0
216	20241011	154000	318697620	13680	13680	13680	13680	0
217	20241011	153900	318697620	13680	13680	13680	13680	0
218	20241011	153800	318697620	13680	13680	13680	13680	0
219	20241011	153700	318697620	13680	13680	13680	13680	0
220	20241011	153600	318697620	13680	13680	13680	13680	0
221	20241011	153500	318697620	13680	13680	13680	13680	0
222	20241011	153400	318697620	13680	13680	13680	13680	0
223	20241011	153300	318697620	13680	13680	13680	13680	0
224	20241011	153200	318697620	13680	13680	13680	13680	0
225	20241011	153100	318697620	13680	13680	13680	13680	0
226	20241011	153000	318697620	13680	13680	13680	13680	1324
227	20241011	152900	300585300	13630	13630	13630	13630	0
228	20241011	152800	300585300	13630	13630	13630	13630	0
229	20241011	152700	300585300	13630	13630	13630	13630	0
230	20241011	152600	300585300	13630	13630	13630	13630	0
231	20241011	152500	300585300	13630	13630	13630	13630	0
232	20241011	152400	300585300	13630	13630	13630	13630	0
233	20241011	152300	300585300	13630	13630	13630	13630	0
234	20241011	152200	300585300	13630	13630	13630	13630	0
235	20241011	152100	300585300	13630	13630	13630	13630	0
236	20241011	152000	300585300	13630	13630	13630	13630	0
237	20241011	151900	300585300	13630	13610	13630	13610	136
238	20241011	151800	298733080	13610	13610	13630	13610	16
239	20241011	151700	298515140	13610	13630	13630	13610	33
240	20241011	151600	298065420	13630	13630	13630	13630	0
241	20241011	151500	298065420	13630	13620	13630	13610	27
242	20241011	151400	297697790	13630	13630	13630	13630	1
243	20241011	151300	297684160	13610	13630	13630	13610	64
244	20241011	151200	296811950	13620	13620	13620	13620	1
245	20241011	151100	296798330	13620	13630	13630	13620	66
246	20241011	151000	295899290	13630	13640	13640	13630	18
247	20241011	150900	295653810	13650	13650	13650	13650	2
248	20241011	150800	295626510	13650	13650	13650	13650	11
249	20241011	150700	295476360	13650	13650	13650	13640	13
250	20241011	150600	295298950	13640	13640	13640	13640	11
251	20241011	150500	295148910	13650	13640	13650	13640	31
252	20241011	150400	294725900	13630	13640	13640	13630	6
253	20241011	150300	294644070	13640	13630	13640	13630	73
254	20241011	150200	293648960	13630	13640	13640	13630	6
255	20241011	150100	293567160	13640	13640	13640	13640	18
256	20241011	150000	293321640	13640	13620	13640	13620	40
257	20241011	145900	292776620	13620	13640	13650	13620	25
258	20241011	145800	292435620	13640	13630	13640	13630	19
259	20241011	145700	292176580	13640	13630	13640	13630	12
260	20241011	145600	292012910	13630	13630	13630	13630	10
261	20241011	145500	291876610	13640	13630	13640	13630	17
262	20241011	145400	291644890	13640	13640	13640	13640	0
263	20241011	145300	291644890	13640	13620	13640	13620	26
264	20241011	145200	291290530	13630	13630	13630	13630	0
265	20241011	145100	291290530	13630	13630	13630	13630	13
266	20241011	145000	291113340	13630	13630	13630	13630	19
267	20241011	144900	290854370	13630	13630	13630	13630	0
268	20241011	144800	290854370	13630	13630	13630	13630	16
269	20241011	144700	290636290	13630	13630	13630	13630	0
270	20241011	144600	290636290	13630	13620	13630	13620	53
271	20241011	144500	289913910	13640	13630	13640	13610	201
272	20241011	144400	287177980	13630	13630	13640	13630	13
273	20241011	144300	287000780	13640	13630	13640	13630	19
274	20241011	144200	286741780	13640	13620	13640	13620	55
275	20241011	144100	285992560	13620	13620	13620	13620	29
276	20241011	144000	285597580	13620	13620	13620	13620	104
277	20241011	143900	284181100	13620	13620	13620	13610	18
278	20241011	143800	283935960	13620	13620	13620	13620	44
279	20241011	143700	283336680	13620	13620	13620	13620	0
280	20241011	143600	283336680	13620	13620	13620	13610	13
281	20241011	143500	283159630	13620	13620	13620	13620	5
282	20241011	143400	283091530	13620	13620	13620	13620	11
283	20241011	143300	282941710	13620	13620	13620	13620	11
284	20241011	143200	282791890	13620	13620	13620	13620	0
285	20241011	143100	282791890	13620	13620	13620	13620	11
286	20241011	143000	282642070	13620	13620	13620	13620	0
287	20241011	142900	282642070	13620	13620	13620	13620	12
288	20241011	142800	282478630	13620	13620	13620	13620	12
289	20241011	142700	282315190	13620	13620	13620	13620	1
290	20241011	142600	282301570	13620	13620	13620	13620	11
291	20241011	142500	282151750	13620	13610	13620	13610	333
292	20241011	142400	277619320	13620	13620	13620	13620	12
293	20241011	142300	277455880	13620	13620	13620	13620	12
294	20241011	142200	277292440	13610	13610	13610	13610	21
295	20241011	142100	277006630	13620	13620	13620	13620	50
296	20241011	142000	276325630	13620	13620	13620	13620	5
297	20241011	141900	276257530	13620	13620	13620	13620	9
298	20241011	141800	276134950	13620	13640	13640	13620	72
299	20241011	141700	275154080	13640	13640	13640	13640	0
300	20241011	141600	275154080	13640	13640	13640	13630	13
301	20241011	141500	274976770	13640	13640	13640	13640	0
302	20241011	141400	274976770	13640	13660	13660	13640	120
303	20241011	141300	273338870	13670	13680	13680	13670	2
304	20241011	141200	273311520	13670	13670	13670	13670	10
305	20241011	141100	273174820	13680	13660	13680	13660	3
306	20241011	141000	273133800	13670	13660	13670	13660	174
307	20241011	140900	270755230	13670	13650	13670	13640	84
308	20241011	140800	269608500	13650	13640	13650	13640	121
309	20241011	140700	267957920	13640	13630	13640	13620	61
310	20241011	140600	267126200	13640	13630	13640	13630	13
311	20241011	140500	266948890	13640	13640	13640	13640	0
312	20241011	140400	266948890	13640	13630	13640	13630	13
313	20241011	140300	266771580	13640	13640	13640	13630	58
314	20241011	140200	265980960	13640	13640	13640	13640	11
315	20241011	140100	265830920	13630	13620	13640	13620	50
316	20241011	140000	265149770	13640	13640	13640	13630	1246
317	20241011	135900	248156160	13650	13650	13650	13650	12
318	20241011	135800	247992360	13650	13650	13650	13650	13
319	20241011	135700	247814910	13660	13660	13660	13660	9
320	20241011	135600	247691970	13640	13650	13660	13640	155
321	20241011	135500	245577420	13650	13670	13670	13650	174
322	20241011	135400	243202010	13660	13660	13660	13660	11
323	20241011	135300	243051750	13660	13670	13680	13660	6
324	20241011	135200	242969750	13660	13670	13670	13660	10
325	20241011	135100	242833140	13670	13660	13670	13660	18
326	20241011	135000	242587210	13670	13670	13670	13670	0
327	20241011	134900	242587210	13670	13660	13670	13660	38
328	20241011	134800	242067870	13670	13670	13670	13670	5
329	20241011	134700	241999520	13670	13670	13670	13670	12
330	20241011	134600	241835480	13670	13670	13670	13670	11
331	20241011	134500	241685110	13670	13670	13670	13670	0
332	20241011	134400	241685110	13670	13670	13670	13670	11
333	20241011	134300	241534740	13660	13660	13660	13660	4
334	20241011	134200	241480100	13660	13660	13660	13660	8
335	20241011	134100	241370820	13650	13660	13660	13650	19
336	20241011	134000	241111330	13660	13660	13660	13660	14
337	20241011	133900	240920090	13670	13670	13670	13670	52
338	20241011	133800	240209250	13670	13670	13670	13670	1
339	20241011	133700	240195580	13670	13670	13670	13670	16
340	20241011	133600	239976860	13670	13670	13670	13670	5
341	20241011	133500	239908510	13660	13660	13660	13660	8
342	20241011	133400	239799230	13670	13660	13670	13660	22
343	20241011	133300	239498560	13650	13660	13660	13650	93
344	20241011	133200	238229080	13670	13670	13670	13670	12
345	20241011	133100	238065040	13670	13670	13670	13670	10
346	20241011	133000	237928340	13680	13670	13680	13670	103
347	20241011	132900	236520070	13680	13670	13680	13670	42
348	20241011	132800	235945760	13670	13680	13680	13670	63
349	20241011	132700	235084050	13680	13680	13680	13680	19
350	20241011	132600	234824130	13670	13670	13670	13670	39
351	20241011	132500	234291000	13680	13670	13680	13670	132
352	20241011	132400	232485260	13680	13660	13680	13660	59
353	20241011	132300	231679100	13660	13680	13680	13660	6
354	20241011	132200	231597090	13670	13670	13680	13670	13
355	20241011	132100	231419370	13680	13670	13680	13670	2
356	20241011	132000	231392020	13670	13670	13670	13670	10
357	20241011	131900	231255320	13680	13670	13680	13670	13
358	20241011	131800	231077600	13680	13670	13680	13670	2
359	20241011	131700	231050250	13670	13670	13670	13670	32
360	20241011	131600	230612810	13670	13670	13670	13670	1
361	20241011	131500	230599140	13670	13670	13680	13670	75
362	20241011	131400	229573190	13680	13670	13680	13670	12
363	20241011	131300	229409140	13660	13660	13660	13660	0
364	20241011	131200	229409140	13660	13660	13660	13660	10
365	20241011	131100	229272540	13650	13650	13650	13650	2
366	20241011	131000	229245240	13670	13660	13680	13660	157
367	20241011	130900	227098960	13660	13660	13660	13660	0
368	20241011	130800	227098960	13660	13660	13660	13660	14
369	20241011	130700	226907720	13660	13660	13660	13660	10
370	20241011	130600	226771120	13670	13660	13670	13660	13
371	20241011	130500	226593420	13680	13660	13680	13660	14
372	20241011	130400	226402140	13680	13660	13680	13660	2
373	20241011	130300	226374800	13670	13660	13670	13660	11
374	20241011	130200	226224530	13660	13670	13670	13660	62
375	20241011	130100	225377570	13670	13670	13670	13670	1
376	20241011	130000	225363900	13680	13680	13680	13680	0
377	20241011	125900	225363900	13680	13680	13680	13680	0
378	20241011	125800	225363900	13680	13680	13680	13680	1
379	20241011	125700	225350220	13670	13670	13680	13670	26
380	20241011	125600	224994710	13670	13670	13670	13670	3
381	20241011	125500	224953700	13670	13670	13670	13670	2
382	20241011	125400	224926360	13670	13670	13670	13670	0
383	20241011	125300	224926360	13670	13670	13670	13670	1
384	20241011	125200	224912690	13670	13670	13670	13670	0
385	20241011	125100	224912690	13670	13670	13670	13670	1
386	20241011	125000	224899020	13660	13660	13660	13660	1
387	20241011	124900	224885360	13660	13660	13670	13660	20
388	20241011	124800	224612110	13660	13660	13660	13660	21
389	20241011	124700	224325250	13660	13660	13660	13660	0
390	20241011	124600	224325250	13660	13660	13660	13660	0
391	20241011	124500	224325250	13660	13660	13660	13660	0
392	20241011	124400	224325250	13660	13660	13660	13660	0
393	20241011	124300	224325250	13660	13640	13660	13640	204
394	20241011	124200	221540990	13630	13630	13630	13630	0
395	20241011	124100	221540990	13630	13640	13640	13630	2
396	20241011	124000	221513720	13640	13640	13640	13640	0
397	20241011	123900	221513720	13640	13640	13640	13640	0
398	20241011	123800	221513720	13640	13640	13640	13640	0
399	20241011	123700	221513720	13640	13640	13640	13640	0
400	20241011	123600	221513720	13640	13640	13640	13640	0
401	20241011	123500	221513720	13640	13640	13640	13640	32
402	20241011	123400	221077240	13630	13630	13630	13630	30
403	20241011	123300	220668340	13640	13640	13640	13640	0
404	20241011	123200	220668340	13640	13640	13640	13640	0
405	20241011	123100	220668340	13640	13640	13640	13640	2
406	20241011	123000	220641060	13640	13640	13640	13640	3
407	20241011	122900	220600140	13630	13630	13630	13630	21
408	20241011	122800	220313910	13640	13640	13640	13640	0
409	20241011	122700	220313910	13640	13640	13640	13640	2
410	20241011	122600	220286630	13640	13640	13640	13640	4
411	20241011	122500	220232070	13650	13650	13650	13650	0
412	20241011	122400	220232070	13650	13640	13650	13640	11
413	20241011	122300	220081930	13640	13650	13650	13640	3
414	20241011	122200	220041000	13640	13640	13640	13640	2
415	20241011	122100	220013720	13650	13650	13650	13650	0
416	20241011	122000	220013720	13650	13650	13650	13650	0
417	20241011	121900	220013720	13650	13640	13650	13640	18
418	20241011	121800	219768040	13650	13640	13650	13640	110
419	20241011	121700	218267630	13640	13640	13640	13640	0
420	20241011	121600	218267630	13640	13640	13640	13640	1
421	20241011	121500	218253990	13660	13660	13660	13660	0
422	20241011	121400	218253990	13660	13650	13660	13650	2
423	20241011	121300	218226680	13650	13650	13650	13650	0
424	20241011	121200	218226680	13650	13650	13650	13650	0
425	20241011	121100	218226680	13650	13650	13650	13650	110
426	20241011	121000	216725180	13660	13650	13660	13650	94
427	20241011	120900	215441980	13650	13650	13650	13650	0
428	20241011	120800	215441980	13650	13650	13650	13650	0
429	20241011	120700	215441980	13650	13650	13650	13650	29
430	20241011	120600	215046130	13640	13640	13640	13640	8
431	20241011	120500	214937010	13640	13640	13640	13640	0
432	20241011	120400	214937010	13640	13640	13640	13640	70
433	20241011	120300	213982210	13650	13650	13650	13650	10
434	20241011	120200	213845710	13640	13640	13640	13640	0
435	20241011	120100	213845710	13640	13640	13640	13640	0
436	20241011	120000	213845710	13640	13640	13640	13640	0
437	20241011	115900	213845710	13640	13640	13640	13640	0
438	20241011	115800	213845710	13640	13640	13640	13640	153
439	20241011	115700	211758790	13650	13650	13650	13650	0
440	20241011	115600	211758790	13650	13650	13650	13650	5
441	20241011	115500	211690540	13640	13640	13640	13640	0
442	20241011	115400	211690540	13640	13640	13640	13640	20
443	20241011	115300	211417740	13650	13650	13650	13650	0
444	20241011	115200	211417740	13650	13650	13650	13650	0
445	20241011	115100	211417740	13650	13650	13650	13650	0
446	20241011	115000	211417740	13650	13650	13650	13650	0
447	20241011	114900	211417740	13650	13650	13650	13650	0
448	20241011	114800	211417740	13650	13650	13650	13650	0
449	20241011	114700	211417740	13650	13650	13650	13650	0
450	20241011	114600	211417740	13650	13650	13650	13650	0
451	20241011	114500	211417740	13650	13650	13650	13650	1
452	20241011	114400	211404090	13650	13650	13660	13650	4
453	20241011	114300	211349480	13650	13650	13650	13650	0
454	20241011	114200	211349480	13650	13660	13660	13650	192
455	20241011	114100	208727760	13660	13660	13660	13660	0
456	20241011	114000	208727760	13660	13660	13660	13660	10
457	20241011	113900	208591160	13660	13660	13660	13660	1
458	20241011	113800	208577500	13670	13660	13670	13660	4
459	20241011	113700	208522850	13660	13660	13660	13660	0
460	20241011	113600	208522850	13660	13660	13660	13660	0
461	20241011	113500	208522850	13660	13660	13660	13660	0
462	20241011	113400	208522850	13660	13660	13660	13660	0
463	20241011	113300	208522850	13660	13660	13660	13660	40
464	20241011	113200	207976450	13660	13660	13660	13660	0
465	20241011	113100	207976450	13660	13660	13660	13660	1
466	20241011	113000	207962790	13660	13660	13660	13660	0
467	20241011	112900	207962790	13660	13660	13660	13660	50
468	20241011	112800	207279790	13660	13660	13660	13660	0
469	20241011	112700	207279790	13660	13660	13660	13660	0
470	20241011	112600	207279790	13660	13660	13660	13660	62
471	20241011	112500	206432870	13670	13670	13670	13670	0
472	20241011	112400	206432870	13670	13670	13670	13670	0
473	20241011	112300	206432870	13670	13670	13670	13670	1
474	20241011	112200	206419200	13670	13670	13670	13670	0
475	20241011	112100	206419200	13670	13670	13670	13670	0
476	20241011	112000	206419200	13670	13670	13670	13670	0
477	20241011	111900	206419200	13670	13670	13670	13670	4
478	20241011	111800	206364520	13670	13670	13670	13670	1
479	20241011	111700	206350850	13670	13660	13670	13660	26
480	20241011	111600	205995460	13670	13670	13670	13670	89
481	20241011	111500	204778830	13680	13680	13680	13680	1
482	20241011	111400	204765150	13670	13670	13670	13670	0
483	20241011	111300	204765150	13670	13670	13670	13670	0
484	20241011	111200	204765150	13670	13670	13670	13670	33
485	20241011	111100	204314040	13670	13660	13680	13660	63
486	20241011	111000	203453260	13660	13660	13660	13660	6
487	20241011	110900	203371300	13650	13650	13650	13650	10
488	20241011	110800	203234800	13650	13650	13650	13650	0
489	20241011	110700	203234800	13650	13650	13650	13650	22
490	20241011	110600	202934500	13660	13660	13660	13660	0
491	20241011	110500	202934500	13660	13650	13660	13650	80
492	20241011	110400	201841710	13650	13650	13650	13650	0
493	20241011	110300	201841710	13650	13650	13650	13650	1
494	20241011	110200	201828060	13650	13650	13650	13650	0
495	20241011	110100	201828060	13650	13650	13650	13650	0
496	20241011	110000	201828060	13650	13650	13650	13650	0
497	20241011	105900	201828060	13650	13650	13650	13650	0
498	20241011	105800	201828060	13650	13640	13650	13640	112
499	20241011	105700	200299320	13630	13640	13640	13630	32
500	20241011	105600	199862890	13650	13650	13650	13650	5
501	20241011	105500	199794640	13650	13650	13650	13650	3
502	20241011	105400	199753690	13660	13660	13660	13660	0
503	20241011	105300	199753690	13660	13660	13660	13660	0
504	20241011	105200	199753690	13660	13660	13660	13660	0
505	20241011	105100	199753690	13660	13640	13670	13640	174
506	20241011	105000	197376910	13640	13640	13660	13640	3
507	20241011	104900	197335970	13640	13620	13640	13620	721
508	20241011	104800	187508160	13620	13620	13620	13620	0
509	20241011	104700	187508160	13620	13620	13620	13620	0
510	20241011	104600	187508160	13620	13610	13620	13610	53
511	20241011	104500	186786310	13600	13600	13600	13600	0
512	20241011	104400	186786310	13600	13610	13620	13600	337
513	20241011	104300	182199830	13610	13630	13630	13600	2665
514	20241011	104200	145942500	13640	13640	13640	13640	2
515	20241011	104100	145915220	13640	13640	13640	13640	0
516	20241011	104000	145915220	13640	13640	13640	13640	0
517	20241011	103900	145915220	13640	13640	13640	13640	0
518	20241011	103800	145915220	13640	13660	13660	13640	162
519	20241011	103700	143702430	13670	13670	13670	13670	0
520	20241011	103600	143702430	13670	13670	13670	13670	48
521	20241011	103500	143046270	13670	13670	13670	13670	0
522	20241011	103400	143046270	13670	13670	13670	13670	14
523	20241011	103300	142854890	13680	13680	13680	13680	1
524	20241011	103200	142841210	13670	13670	13670	13670	0
525	20241011	103100	142841210	13670	13670	13670	13670	5
526	20241011	103000	142772860	13670	13670	13670	13670	2
527	20241011	102900	142745520	13670	13670	13670	13670	15
528	20241011	102800	142540470	13670	13670	13670	13670	1
529	20241011	102700	142526800	13670	13670	13670	13670	0
530	20241011	102600	142526800	13670	13670	13670	13670	118
531	20241011	102500	140913740	13680	13680	13680	13680	0
532	20241011	102400	140913740	13680	13680	13680	13670	121
533	20241011	102300	139259460	13690	13690	13690	13690	6
534	20241011	102200	139177320	13690	13680	13690	13680	47
535	20241011	102100	138534310	13680	13680	13680	13680	0
536	20241011	102000	138534310	13680	13680	13680	13680	1
537	20241011	101900	138520630	13680	13680	13680	13680	0
538	20241011	101800	138520630	13680	13680	13680	13680	0
539	20241011	101700	138520630	13680	13680	13680	13680	0
540	20241011	101600	138520630	13680	13670	13690	13670	107
541	20241011	101500	137056900	13660	13660	13660	13660	0
542	20241011	101400	137056900	13660	13660	13660	13660	0
543	20241011	101300	137056900	13660	13660	13660	13660	0
544	20241011	101200	137056900	13660	13660	13660	13660	1
545	20241011	101100	137043240	13660	13660	13660	13660	0
546	20241011	101000	137043240	13660	13660	13660	13660	3
547	20241011	100900	137002260	13670	13670	13670	13670	16
548	20241011	100800	136783540	13670	13690	13690	13670	270
549	20241011	100700	133090030	13700	13700	13700	13700	1
550	20241011	100600	133076330	13700	13700	13700	13700	84
551	20241011	100500	131925530	13700	13710	13710	13700	115
552	20241011	100400	130350020	13710	13710	13710	13710	10
553	20241011	100300	130212920	13710	13710	13710	13710	1
554	20241011	100200	130199210	13710	13710	13710	13710	4
555	20241011	100100	130144370	13710	13720	13730	13690	525
556	20241011	100000	122956490	13730	13680	13730	13680	553
557	20241011	095900	115381580	13670	13670	13670	13670	0
558	20241011	095800	115381580	13670	13670	13670	13670	0
559	20241011	095700	115381580	13670	13670	13670	13660	4
560	20241011	095600	115326920	13740	13670	13740	13660	686
561	20241011	095500	105947700	13670	13670	13670	13670	0
562	20241011	095400	105947700	13670	13670	13670	13670	103
563	20241011	095300	104539690	13670	13670	13670	13670	0
564	20241011	095200	104539690	13670	13670	13670	13670	0
565	20241011	095100	104539690	13670	13650	13670	13620	1714
566	20241011	095000	81178850	13660	13670	13670	13660	4
567	20241011	094900	81124180	13690	13690	13690	13690	15
568	20241011	094800	80918830	13740	13650	13740	13640	474
569	20241011	094700	74447310	13650	13650	13650	13650	0
570	20241011	094600	74447310	13650	13650	13650	13650	0
571	20241011	094500	74447310	13650	13640	13650	13640	31
572	20241011	094400	74024170	13650	13620	13650	13620	14
573	20241011	094300	73833250	13630	13620	13630	13620	16
574	20241011	094200	73615190	13610	13630	13630	13610	866
575	20241011	094100	61826250	13630	13630	13630	13630	37
576	20241011	094000	61321940	13630	13630	13630	13630	1
577	20241011	093900	61308310	13620	13630	13630	13620	43
578	20241011	093800	60722290	13640	13640	13640	13640	0
579	20241011	093700	60722290	13640	13650	13650	13640	188
580	20241011	093600	58157870	13650	13660	13660	13650	202
581	20241011	093500	55399630	13670	13670	13670	13660	28
582	20241011	093400	55017130	13670	13670	13670	13670	6
583	20241011	093300	54935110	13670	13670	13670	13670	3
584	20241011	093200	54894100	13670	13670	13670	13670	119
585	20241011	093100	53267370	13670	13660	13670	13660	101
586	20241011	093000	51887540	13660	13660	13660	13660	130
587	20241011	092900	50111740	13650	13680	13680	13650	773
588	20241011	092800	39553180	13690	13690	13690	13690	1
589	20241011	092700	39539490	13680	13700	13700	13680	91
590	20241011	092600	38293870	13710	13730	13730	13710	492
591	20241011	092500	31540510	13730	13730	13730	13730	12
592	20241011	092400	31375750	13730	13730	13730	13730	18
593	20241011	092300	31128610	13730	13730	13730	13730	0
594	20241011	092200	31128610	13730	13730	13730	13730	9
595	20241011	092100	31005040	13720	13710	13720	13710	64
596	20241011	092000	30127590	13710	13710	13710	13710	4
597	20241011	091900	30072750	13710	13690	13710	13690	18
598	20241011	091800	29826150	13690	13690	13690	13690	24
599	20241011	091700	29497590	13690	13690	13690	13680	21
600	20241011	091600	29210110	13690	13720	13720	13690	25
601	20241011	091500	28867380	13700	13670	13760	13670	757
602	20241011	091400	18497340	13700	13700	13700	13700	0
603	20241011	091300	18497340	13700	13760	13760	13700	6
604	20241011	091200	18415080	13760	13760	13760	13670	98
605	20241011	091100	17072950	13740	13740	13740	13740	5
606	20241011	091000	17004250	13740	13760	13760	13740	18
607	20241011	090900	16756790	13760	13720	13760	13720	196
608	20241011	090800	14065510	13720	13720	13720	13720	0
609	20241011	090700	14065510	13720	13720	13720	13720	0
610	20241011	090600	14065510	13720	13720	13720	13720	34
611	20241011	090500	13599030	13680	13680	13680	13680	0
612	20241011	090400	13599030	13680	13620	13680	13620	75
613	20241011	090300	12573900	13620	13620	13620	13620	10
614	20241011	090200	12437700	13610	13610	13610	13610	316
615	20241011	090100	8136940	13610	13600	13610	13600	405
616	20241011	090000	2625940	13600	13720	13720	13600	192