KissMeData/045100/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192900	466496890	17420	17420	17420	17420	2560
3	20241011	192800	466496890	17420	17420	17420	17420	0
4	20241011	192700	466496890	17420	17420	17420	17420	0
5	20241011	192600	466496890	17420	17420	17420	17420	0
6	20241011	192500	466496890	17420	17420	17420	17420	0
7	20241011	192400	466496890	17420	17420	17420	17420	0
8	20241011	192300	466496890	17420	17420	17420	17420	0
9	20241011	192200	466496890	17420	17420	17420	17420	0
10	20241011	192100	466496890	17420	17420	17420	17420	0
11	20241011	192000	466496890	17420	17420	17420	17420	0
12	20241011	191900	466496890	17420	17420	17420	17420	0
13	20241011	191800	466496890	17420	17420	17420	17420	0
14	20241011	191700	466496890	17420	17420	17420	17420	0
15	20241011	191600	466496890	17420	17420	17420	17420	0
16	20241011	191500	466496890	17420	17420	17420	17420	0
17	20241011	191400	466496890	17420	17420	17420	17420	0
18	20241011	191300	466496890	17420	17420	17420	17420	0
19	20241011	191200	466496890	17420	17420	17420	17420	0
20	20241011	191100	466496890	17420	17420	17420	17420	0
21	20241011	191000	466496890	17420	17420	17420	17420	0
22	20241011	190900	466496890	17420	17420	17420	17420	0
23	20241011	190800	466496890	17420	17420	17420	17420	0
24	20241011	190700	466496890	17420	17420	17420	17420	0
25	20241011	190600	466496890	17420	17420	17420	17420	0
26	20241011	190500	466496890	17420	17420	17420	17420	0
27	20241011	190400	466496890	17420	17420	17420	17420	0
28	20241011	190300	466496890	17420	17420	17420	17420	0
29	20241011	190200	466496890	17420	17420	17420	17420	0
30	20241011	190100	466496890	17420	17420	17420	17420	0
31	20241011	190000	466496890	17420	17420	17420	17420	0
32	20241011	185900	466496890	17420	17420	17420	17420	2560
33	20241011	185800	466496890	17420	17420	17420	17420	0
34	20241011	185700	466496890	17420	17420	17420	17420	0
35	20241011	185600	466496890	17420	17420	17420	17420	0
36	20241011	185500	466496890	17420	17420	17420	17420	0
37	20241011	185400	466496890	17420	17420	17420	17420	0
38	20241011	185300	466496890	17420	17420	17420	17420	0
39	20241011	185200	466496890	17420	17420	17420	17420	0
40	20241011	185100	466496890	17420	17420	17420	17420	0
41	20241011	185000	466496890	17420	17420	17420	17420	0
42	20241011	184900	466496890	17420	17420	17420	17420	0
43	20241011	184800	466496890	17420	17420	17420	17420	0
44	20241011	184700	466496890	17420	17420	17420	17420	0
45	20241011	184600	466496890	17420	17420	17420	17420	0
46	20241011	184500	466496890	17420	17420	17420	17420	0
47	20241011	184400	466496890	17420	17420	17420	17420	0
48	20241011	184300	466496890	17420	17420	17420	17420	0
49	20241011	184200	466496890	17420	17420	17420	17420	0
50	20241011	184100	466496890	17420	17420	17420	17420	0
51	20241011	184000	466496890	17420	17420	17420	17420	0
52	20241011	183900	466496890	17420	17420	17420	17420	0
53	20241011	183800	466496890	17420	17420	17420	17420	0
54	20241011	183700	466496890	17420	17420	17420	17420	0
55	20241011	183600	466496890	17420	17420	17420	17420	0
56	20241011	183500	466496890	17420	17420	17420	17420	0
57	20241011	183400	466496890	17420	17420	17420	17420	0
58	20241011	183300	466496890	17420	17420	17420	17420	0
59	20241011	183200	466496890	17420	17420	17420	17420	0
60	20241011	183100	466496890	17420	17420	17420	17420	0
61	20241011	183000	466496890	17420	17420	17420	17420	0
62	20241011	182900	466496890	17420	17420	17420	17420	2560
63	20241011	182800	466496890	17420	17420	17420	17420	0
64	20241011	182700	466496890	17420	17420	17420	17420	0
65	20241011	182600	466496890	17420	17420	17420	17420	0
66	20241011	182500	466496890	17420	17420	17420	17420	0
67	20241011	182400	466496890	17420	17420	17420	17420	0
68	20241011	182300	466496890	17420	17420	17420	17420	0
69	20241011	182200	466496890	17420	17420	17420	17420	0
70	20241011	182100	466496890	17420	17420	17420	17420	0
71	20241011	182000	466496890	17420	17420	17420	17420	0
72	20241011	181900	466496890	17420	17420	17420	17420	0
73	20241011	181800	466496890	17420	17420	17420	17420	0
74	20241011	181700	466496890	17420	17420	17420	17420	0
75	20241011	181600	466496890	17420	17420	17420	17420	0
76	20241011	181500	466496890	17420	17420	17420	17420	0
77	20241011	181400	466496890	17420	17420	17420	17420	0
78	20241011	181300	466496890	17420	17420	17420	17420	0
79	20241011	181200	466496890	17420	17420	17420	17420	0
80	20241011	181100	466496890	17420	17420	17420	17420	0
81	20241011	181000	466496890	17420	17420	17420	17420	0
82	20241011	180900	466496890	17420	17420	17420	17420	0
83	20241011	180800	466496890	17420	17420	17420	17420	0
84	20241011	180700	466496890	17420	17420	17420	17420	0
85	20241011	180600	466496890	17420	17420	17420	17420	0
86	20241011	180500	466496890	17420	17420	17420	17420	0
87	20241011	180400	466496890	17420	17420	17420	17420	0
88	20241011	180300	466496890	17420	17420	17420	17420	0
89	20241011	180200	466496890	17420	17420	17420	17420	0
90	20241011	180100	466496890	17420	17420	17420	17420	0
91	20241011	180000	466496890	17420	17420	17420	17420	0
92	20241011	175900	466496890	17420	17420	17420	17420	2560
93	20241011	175800	466496890	17420	17420	17420	17420	0
94	20241011	175700	466496890	17420	17420	17420	17420	0
95	20241011	175600	466496890	17420	17420	17420	17420	0
96	20241011	175500	466496890	17420	17420	17420	17420	0
97	20241011	175400	466496890	17420	17420	17420	17420	0
98	20241011	175300	466496890	17420	17420	17420	17420	0
99	20241011	175200	466496890	17420	17420	17420	17420	0
100	20241011	175100	466496890	17420	17420	17420	17420	0
101	20241011	175000	466496890	17420	17420	17420	17420	0
102	20241011	174900	466496890	17420	17420	17420	17420	0
103	20241011	174800	466496890	17420	17420	17420	17420	0
104	20241011	174700	466496890	17420	17420	17420	17420	0
105	20241011	174600	466496890	17420	17420	17420	17420	0
106	20241011	174500	466496890	17420	17420	17420	17420	0
107	20241011	174400	466496890	17420	17420	17420	17420	0
108	20241011	174300	466496890	17420	17420	17420	17420	0
109	20241011	174200	466496890	17420	17420	17420	17420	0
110	20241011	174100	466496890	17420	17420	17420	17420	0
111	20241011	174000	466496890	17420	17420	17420	17420	0
112	20241011	173900	466496890	17420	17420	17420	17420	0
113	20241011	173800	466496890	17420	17420	17420	17420	0
114	20241011	173700	466496890	17420	17420	17420	17420	0
115	20241011	173600	466496890	17420	17420	17420	17420	0
116	20241011	173500	466496890	17420	17420	17420	17420	0
117	20241011	173400	466496890	17420	17420	17420	17420	0
118	20241011	173300	466496890	17420	17420	17420	17420	0
119	20241011	173200	466496890	17420	17420	17420	17420	0
120	20241011	173100	466496890	17420	17420	17420	17420	0
121	20241011	173000	466496890	17420	17420	17420	17420	0
122	20241011	172900	466496890	17420	17420	17420	17420	2560
123	20241011	172800	466496890	17420	17420	17420	17420	0
124	20241011	172700	466496890	17420	17420	17420	17420	0
125	20241011	172600	466496890	17420	17420	17420	17420	0
126	20241011	172500	466496890	17420	17420	17420	17420	0
127	20241011	172400	466496890	17420	17420	17420	17420	0
128	20241011	172300	466496890	17420	17420	17420	17420	0
129	20241011	172200	466496890	17420	17420	17420	17420	0
130	20241011	172100	466496890	17420	17420	17420	17420	0
131	20241011	172000	466496890	17420	17420	17420	17420	0
132	20241011	171900	466496890	17420	17420	17420	17420	0
133	20241011	171800	466496890	17420	17420	17420	17420	0
134	20241011	171700	466496890	17420	17420	17420	17420	0
135	20241011	171600	466496890	17420	17420	17420	17420	0
136	20241011	171500	466496890	17420	17420	17420	17420	0
137	20241011	171400	466496890	17420	17420	17420	17420	0
138	20241011	171300	466496890	17420	17420	17420	17420	0
139	20241011	171200	466496890	17420	17420	17420	17420	0
140	20241011	171100	466496890	17420	17420	17420	17420	0
141	20241011	171000	466496890	17420	17420	17420	17420	0
142	20241011	170900	466496890	17420	17420	17420	17420	0
143	20241011	170800	466496890	17420	17420	17420	17420	0
144	20241011	170700	466496890	17420	17420	17420	17420	0
145	20241011	170600	466496890	17420	17420	17420	17420	0
146	20241011	170500	466496890	17420	17420	17420	17420	0
147	20241011	170400	466496890	17420	17420	17420	17420	0
148	20241011	170300	466496890	17420	17420	17420	17420	0
149	20241011	170200	466496890	17420	17420	17420	17420	0
150	20241011	170100	466496890	17420	17420	17420	17420	0
151	20241011	170000	466496890	17420	17420	17420	17420	0
152	20241011	165900	466496890	17420	17420	17420	17420	2560
153	20241011	165800	466496890	17420	17420	17420	17420	0
154	20241011	165700	466496890	17420	17420	17420	17420	0
155	20241011	165600	466496890	17420	17420	17420	17420	0
156	20241011	165500	466496890	17420	17420	17420	17420	0
157	20241011	165400	466496890	17420	17420	17420	17420	0
158	20241011	165300	466496890	17420	17420	17420	17420	0
159	20241011	165200	466496890	17420	17420	17420	17420	0
160	20241011	165100	466496890	17420	17420	17420	17420	0
161	20241011	165000	466496890	17420	17420	17420	17420	0
162	20241011	164900	466496890	17420	17420	17420	17420	0
163	20241011	164800	466496890	17420	17420	17420	17420	0
164	20241011	164700	466496890	17420	17420	17420	17420	0
165	20241011	164600	466496890	17420	17420	17420	17420	0
166	20241011	164500	466496890	17420	17420	17420	17420	0
167	20241011	164400	466496890	17420	17420	17420	17420	0
168	20241011	164300	466496890	17420	17420	17420	17420	0
169	20241011	164200	466496890	17420	17420	17420	17420	0
170	20241011	164100	466496890	17420	17420	17420	17420	0
171	20241011	164000	466496890	17420	17420	17420	17420	0
172	20241011	163900	466496890	17420	17420	17420	17420	0
173	20241011	163800	466496890	17420	17420	17420	17420	0
174	20241011	163700	466496890	17420	17420	17420	17420	0
175	20241011	163600	466496890	17420	17420	17420	17420	0
176	20241011	163500	466496890	17420	17420	17420	17420	0
177	20241011	163400	466496890	17420	17420	17420	17420	0
178	20241011	163300	466496890	17420	17420	17420	17420	0
179	20241011	163200	466496890	17420	17420	17420	17420	0
180	20241011	163100	466496890	17420	17420	17420	17420	0
181	20241011	163000	466496890	17420	17420	17420	17420	0
182	20241011	162900	466496890	17420	17420	17420	17420	2560
183	20241011	162800	466496890	17420	17420	17420	17420	0
184	20241011	162700	466496890	17420	17420	17420	17420	0
185	20241011	162600	466496890	17420	17420	17420	17420	0
186	20241011	162500	466496890	17420	17420	17420	17420	0
187	20241011	162400	466496890	17420	17420	17420	17420	0
188	20241011	162300	466496890	17420	17420	17420	17420	0
189	20241011	162200	466496890	17420	17420	17420	17420	0
190	20241011	162100	466496890	17420	17420	17420	17420	0
191	20241011	162000	466496890	17420	17420	17420	17420	0
192	20241011	161900	466496890	17420	17420	17420	17420	0
193	20241011	161800	466496890	17420	17420	17420	17420	0
194	20241011	161700	466496890	17420	17420	17420	17420	0
195	20241011	161600	466496890	17420	17420	17420	17420	0
196	20241011	161500	466496890	17420	17420	17420	17420	0
197	20241011	161400	466496890	17420	17420	17420	17420	0
198	20241011	161300	466496890	17420	17420	17420	17420	0
199	20241011	161200	466496890	17420	17420	17420	17420	0
200	20241011	161100	466496890	17420	17420	17420	17420	0
201	20241011	161000	466496890	17420	17420	17420	17420	0
202	20241011	160900	466496890	17420	17420	17420	17420	0
203	20241011	160800	466496890	17420	17420	17420	17420	0
204	20241011	160700	466496890	17420	17420	17420	17420	0
205	20241011	160600	466496890	17420	17420	17420	17420	0
206	20241011	160500	466496890	17420	17420	17420	17420	0
207	20241011	160400	466496890	17420	17420	17420	17420	0
208	20241011	160300	466496890	17420	17420	17420	17420	0
209	20241011	160200	466496890	17420	17420	17420	17420	0
210	20241011	160100	466496890	17420	17420	17420	17420	0
211	20241011	160000	466496890	17420	17420	17420	17420	0
212	20241011	155900	466496890	17420	17420	17420	17420	2560
213	20241011	155800	466496890	17420	17420	17420	17420	0
214	20241011	155700	466496890	17420	17420	17420	17420	0
215	20241011	155600	466496890	17420	17420	17420	17420	0
216	20241011	155500	466496890	17420	17420	17420	17420	0
217	20241011	155400	466496890	17420	17420	17420	17420	0
218	20241011	155300	466496890	17420	17420	17420	17420	0
219	20241011	155200	466496890	17420	17420	17420	17420	0
220	20241011	155100	466496890	17420	17420	17420	17420	0
221	20241011	155000	466496890	17420	17420	17420	17420	0
222	20241011	154900	466496890	17420	17420	17420	17420	0
223	20241011	154800	466496890	17420	17420	17420	17420	0
224	20241011	154700	466496890	17420	17420	17420	17420	0
225	20241011	154600	466496890	17420	17420	17420	17420	0
226	20241011	154500	466496890	17420	17420	17420	17420	0
227	20241011	154400	466496890	17420	17420	17420	17420	0
228	20241011	154300	466496890	17420	17420	17420	17420	0
229	20241011	154200	466496890	17420	17420	17420	17420	0
230	20241011	154100	466496890	17420	17420	17420	17420	0
231	20241011	154000	466496890	17420	17420	17420	17420	0
232	20241011	153900	466496890	17420	17420	17420	17420	0
233	20241011	153800	466496890	17420	17420	17420	17420	0
234	20241011	153700	466496890	17420	17420	17420	17420	0
235	20241011	153600	466496890	17420	17420	17420	17420	0
236	20241011	153500	466496890	17420	17420	17420	17420	0
237	20241011	153400	466496890	17420	17420	17420	17420	0
238	20241011	153300	466496890	17420	17420	17420	17420	0
239	20241011	153200	466496890	17420	17420	17420	17420	0
240	20241011	153100	466496890	17420	17420	17420	17420	0
241	20241011	153000	466496890	17420	17420	17420	17420	2560
242	20241011	152900	421901690	17340	17340	17340	17340	0
243	20241011	152800	421901690	17340	17340	17340	17340	0
244	20241011	152700	421901690	17340	17340	17340	17340	0
245	20241011	152600	421901690	17340	17340	17340	17340	0
246	20241011	152500	421901690	17340	17340	17340	17340	0
247	20241011	152400	421901690	17340	17340	17340	17340	0
248	20241011	152300	421901690	17340	17340	17340	17340	0
249	20241011	152200	421901690	17340	17340	17340	17340	0
250	20241011	152100	421901690	17340	17340	17340	17340	0
251	20241011	152000	421901690	17340	17340	17340	17340	0
252	20241011	151900	421901690	17340	17390	17390	17340	47
253	20241011	151800	421085560	17360	17310	17360	17310	1191
254	20241011	151700	400469300	17290	17300	17310	17290	238
255	20241011	151600	396351990	17300	17330	17330	17300	1724
256	20241011	151500	366507420	17330	17340	17340	17330	568
257	20241011	151400	356659340	17340	17350	17350	17340	396
258	20241011	151300	349789080	17350	17350	17350	17350	112
259	20241011	151200	347845880	17360	17350	17360	17350	261
260	20241011	151100	343316010	17360	17360	17360	17360	76
261	20241011	151000	341996650	17370	17360	17370	17360	123
262	20241011	150900	339861270	17360	17350	17380	17350	81
263	20241011	150800	338455180	17350	17360	17360	17340	392
264	20241011	150700	331654510	17360	17350	17370	17350	60
265	20241011	150600	330613310	17350	17330	17350	17330	377
266	20241011	150500	324076030	17330	17350	17350	17330	142
267	20241011	150400	321614420	17370	17340	17410	17340	193
268	20241011	150300	318266080	17340	17340	17340	17340	251
269	20241011	150200	313913740	17330	17340	17340	17330	391
270	20241011	150100	307133920	17340	17340	17340	17340	81
271	20241011	150000	305729380	17340	17340	17340	17330	272
272	20241011	145900	301013350	17350	17360	17360	17350	182
273	20241011	145800	297854270	17360	17330	17360	17330	366
274	20241011	145700	291506020	17330	17330	17330	17330	232
275	20241011	145600	287485460	17330	17360	17360	17330	659
276	20241011	145500	276064520	17360	17370	17370	17320	93
277	20241011	145400	274452900	17370	17360	17370	17320	535
278	20241011	145300	265164010	17370	17440	17440	17370	1774
279	20241011	145200	234266180	17440	17450	17450	17440	181
280	20241011	145100	231108400	17450	17460	17470	17450	88
281	20241011	145000	229572010	17450	17460	17460	17450	86
282	20241011	144900	228071090	17500	17500	17500	17500	0
283	20241011	144800	228071090	17500	17500	17500	17500	2
284	20241011	144700	228036090	17470	17450	17470	17450	31
285	20241011	144600	227494930	17460	17500	17500	17460	573
286	20241011	144500	217484590	17480	17480	17480	17480	1
287	20241011	144400	217467110	17480	17480	17490	17480	17
288	20241011	144300	217169850	17490	17490	17490	17490	2
289	20241011	144200	217134870	17490	17490	17490	17490	0
290	20241011	144100	217134870	17490	17490	17490	17490	12
291	20241011	144000	216924990	17490	17490	17490	17490	0
292	20241011	143900	216924990	17490	17500	17500	17490	13
293	20241011	143800	216697600	17490	17490	17490	17490	2
294	20241011	143700	216662620	17500	17500	17500	17500	0
295	20241011	143600	216662620	17500	17470	17500	17470	16
296	20241011	143500	216383040	17490	17490	17490	17490	0
297	20241011	143400	216383040	17490	17450	17490	17440	17
298	20241011	143300	216086360	17450	17460	17460	17450	173
299	20241011	143200	213067460	17480	17500	17500	17460	25
300	20241011	143100	212630690	17480	17480	17480	17480	10
301	20241011	143000	212455890	17480	17490	17500	17480	539
302	20241011	142900	203030540	17500	17500	17500	17500	2
303	20241011	142800	202995540	17500	17500	17500	17500	0
304	20241011	142700	202995540	17500	17500	17500	17490	14
305	20241011	142600	202750560	17490	17500	17500	17490	182
306	20241011	142500	199566410	17510	17510	17530	17510	7
307	20241011	142400	199443800	17520	17540	17540	17520	1034
308	20241011	142300	181322740	17530	17530	17530	17530	0
309	20241011	142200	181322740	17530	17540	17540	17530	9
310	20241011	142100	181164900	17540	17540	17540	17540	10
311	20241011	142000	180989500	17540	17550	17550	17540	10
312	20241011	141900	180814070	17560	17560	17560	17560	0
313	20241011	141800	180814070	17560	17560	17560	17560	2
314	20241011	141700	180778950	17550	17550	17550	17550	13
315	20241011	141600	180550800	17540	17540	17540	17540	2
316	20241011	141500	180515720	17540	17550	17550	17540	7
317	20241011	141400	180392920	17540	17540	17540	17540	10
318	20241011	141300	180217520	17530	17560	17560	17530	208
319	20241011	141200	176569280	17560	17560	17560	17560	0
320	20241011	141100	176569280	17560	17550	17560	17550	11
321	20241011	141000	176376220	17560	17560	17560	17560	2
322	20241011	140900	176341100	17550	17550	17550	17550	3
323	20241011	140800	176288450	17560	17560	17560	17540	448
324	20241011	140700	168427770	17580	17580	17580	17580	0
325	20241011	140600	168427770	17580	17580	17580	17580	1
326	20241011	140500	168410190	17570	17570	17570	17570	10
327	20241011	140400	168234490	17580	17580	17580	17580	0
328	20241011	140300	168234490	17580	17580	17580	17580	2
329	20241011	140200	168199330	17590	17590	17590	17590	0
330	20241011	140100	168199330	17590	17570	17600	17550	54
331	20241011	140000	167250850	17570	17570	17570	17570	0
332	20241011	135900	167250850	17570	17590	17590	17570	3
333	20241011	135800	167198100	17570	17570	17570	17570	3
334	20241011	135700	167145390	17580	17580	17580	17580	10
335	20241011	135600	166969590	17570	17560	17570	17560	4
336	20241011	135500	166899330	17570	17570	17570	17570	2
337	20241011	135400	166864190	17580	17580	17580	17580	17
338	20241011	135300	166565330	17570	17570	17570	17560	100
339	20241011	135200	164808450	17590	17590	17590	17590	2
340	20241011	135100	164773270	17580	17580	17580	17580	10
341	20241011	135000	164597470	17570	17570	17570	17570	7
342	20241011	134900	164474480	17590	17590	17590	17590	2
343	20241011	134800	164439300	17580	17580	17580	17580	10
344	20241011	134700	164263500	17580	17600	17600	17580	44
345	20241011	134600	163489960	17600	17600	17600	17600	0
346	20241011	134500	163489960	17600	17600	17600	17600	0
347	20241011	134400	163489960	17600	17590	17600	17590	12
348	20241011	134300	163278860	17610	17610	17610	17610	0
349	20241011	134200	163278860	17610	17610	17610	17610	2
350	20241011	134100	163243640	17600	17600	17600	17600	20
351	20241011	134000	162891640	17610	17610	17610	17610	2
352	20241011	133900	162856420	17610	17610	17610	17610	0
353	20241011	133800	162856420	17610	17600	17610	17600	10
354	20241011	133700	162680340	17600	17600	17600	17600	2
355	20241011	133600	162645140	17610	17610	17610	17610	0
356	20241011	133500	162645140	17610	17610	17610	17610	2
357	20241011	133400	162609920	17600	17600	17600	17600	20
358	20241011	133300	162257920	17600	17600	17600	17600	19
359	20241011	133200	161923520	17610	17610	17610	17610	0
360	20241011	133100	161923520	17610	17610	17610	17610	0
361	20241011	133000	161923520	17610	17610	17610	17610	2
362	20241011	132900	161888300	17580	17610	17610	17580	43
363	20241011	132800	161131990	17600	17610	17610	17600	19
364	20241011	132700	160797480	17630	17610	17630	17610	8
365	20241011	132600	160656480	17620	17620	17620	17620	2
366	20241011	132500	160621240	17610	17610	17610	17610	0
367	20241011	132400	160621240	17610	17610	17610	17610	10
368	20241011	132300	160445140	17620	17610	17620	17610	27
369	20241011	132200	159969420	17610	17610	17610	17610	0
370	20241011	132100	159969420	17610	17620	17620	17610	12
371	20241011	132000	159758080	17600	17600	17600	17600	5
372	20241011	131900	159670080	17600	17620	17620	17600	7
373	20241011	131800	159546840	17610	17610	17610	17610	10
374	20241011	131700	159370740	17600	17600	17600	17600	10
375	20241011	131600	159194740	17630	17630	17630	17630	2
376	20241011	131500	159159480	17610	17610	17610	17610	0
377	20241011	131400	159159480	17610	17620	17630	17610	18
378	20241011	131300	158842260	17620	17620	17620	17620	0
379	20241011	131200	158842260	17620	17620	17620	17620	0
380	20241011	131100	158842260	17620	17620	17620	17610	22
381	20241011	131000	158454720	17620	17620	17620	17620	2
382	20241011	130900	158419480	17630	17630	17630	17630	1
383	20241011	130800	158401850	17630	17630	17630	17630	10
384	20241011	130700	158225550	17640	17640	17640	17640	2
385	20241011	130600	158190270	17630	17630	17630	17630	1
386	20241011	130500	158172640	17640	17640	17640	17640	0
387	20241011	130400	158172640	17640	17640	17640	17640	12
388	20241011	130300	157960960	17640	17640	17640	17640	1
389	20241011	130200	157943320	17670	17670	17670	17670	9
390	20241011	130100	157784290	17660	17650	17660	17650	10
391	20241011	130000	157607700	17650	17650	17650	17650	2
392	20241011	125900	157572400	17630	17630	17630	17630	1
393	20241011	125800	157554770	17650	17650	17650	17650	20
394	20241011	125700	157201770	17650	17650	17650	17650	2
395	20241011	125600	157166470	17650	17650	17650	17650	0
396	20241011	125500	157166470	17650	17650	17650	17650	2
397	20241011	125400	157131170	17660	17660	17660	17660	0
398	20241011	125300	157131170	17660	17660	17660	17660	2
399	20241011	125200	157095850	17650	17650	17650	17650	0
400	20241011	125100	157095850	17650	17650	17650	17650	20
401	20241011	125000	156742850	17660	17660	17660	17660	1
402	20241011	124900	156725190	17660	17650	17660	17650	3
403	20241011	124800	156672230	17660	17660	17660	17660	16
404	20241011	124700	156389670	17630	17650	17650	17630	130
405	20241011	124600	154097580	17650	17650	17650	17650	2
406	20241011	124500	154062280	17660	17650	17660	17650	3
407	20241011	124400	154009310	17650	17660	17660	17650	4
408	20241011	124300	153938680	17660	17670	17670	17660	9
409	20241011	124200	153779720	17680	17680	17680	17680	0
410	20241011	124100	153779720	17680	17680	17680	17680	2
411	20241011	124000	153744360	17640	17660	17670	17640	128
412	20241011	123900	151482650	17650	17660	17660	17650	16
413	20241011	123800	151200150	17670	17670	17670	17670	2
414	20241011	123700	151164810	17670	17670	17670	17670	0
415	20241011	123600	151164810	17670	17670	17670	17670	12
416	20241011	123500	150952770	17690	17690	17690	17690	0
417	20241011	123400	150952770	17690	17690	17690	17690	2
418	20241011	123300	150917390	17680	17680	17680	17680	0
419	20241011	123200	150917390	17680	17680	17680	17680	28
420	20241011	123100	150422350	17690	17680	17690	17680	13
421	20241011	123000	150192400	17700	17700	17700	17700	110
422	20241011	122900	148245400	17700	17690	17700	17690	19
423	20241011	122800	147909280	17680	17680	17680	17680	1
424	20241011	122700	147891600	17680	17680	17680	17680	2
425	20241011	122600	147856240	17680	17680	17680	17680	0
426	20241011	122500	147856240	17680	17690	17690	17680	11
427	20241011	122400	147661660	17680	17680	17680	17680	1
428	20241011	122300	147643980	17680	17690	17690	17680	6
429	20241011	122200	147537850	17690	17690	17690	17690	10
430	20241011	122100	147360950	17690	17690	17690	17690	10
431	20241011	122000	147184050	17680	17690	17690	17680	4
432	20241011	121900	147113310	17680	17680	17680	17680	0
433	20241011	121800	147113310	17680	17680	17680	17680	7
434	20241011	121700	146989550	17670	17670	17670	17670	1
435	20241011	121600	146971880	17660	17660	17660	17660	2
436	20241011	121500	146936560	17660	17670	17670	17660	13
437	20241011	121400	146706860	17660	17660	17660	17660	0
438	20241011	121300	146706860	17660	17660	17660	17660	2
439	20241011	121200	146671540	17670	17660	17670	17660	9
440	20241011	121100	146512580	17660	17670	17670	17660	37
441	20241011	121000	145858800	17680	17680	17680	17680	1
442	20241011	120900	145841120	17680	17680	17680	17680	0
443	20241011	120800	145841120	17680	17680	17680	17680	2
444	20241011	120700	145805760	17680	17680	17680	17680	0
445	20241011	120600	145805760	17680	17680	17680	17680	0
446	20241011	120500	145805760	17680	17680	17680	17680	2
447	20241011	120400	145770400	17650	17650	17650	17650	0
448	20241011	120300	145770400	17650	17680	17680	17650	6
449	20241011	120200	145664440	17680	17680	17680	17680	0
450	20241011	120100	145664440	17680	17680	17680	17680	2
451	20241011	120000	145629080	17690	17690	17690	17690	0
452	20241011	115900	145629080	17690	17690	17690	17690	0
453	20241011	115800	145629080	17690	17690	17690	17690	2
454	20241011	115700	145593700	17690	17680	17690	17630	14
455	20241011	115600	145346320	17690	17690	17690	17690	2
456	20241011	115500	145310940	17690	17680	17690	17680	12
457	20241011	115400	145098680	17690	17690	17690	17690	2
458	20241011	115300	145063300	17680	17680	17680	17680	9
459	20241011	115200	144904180	17680	17680	17680	17680	2
460	20241011	115100	144868820	17680	17680	17680	17680	1
461	20241011	115000	144851140	17680	17680	17680	17680	1
462	20241011	114900	144833460	17680	17680	17680	17680	1
463	20241011	114800	144815780	17640	17670	17670	17640	15
464	20241011	114700	144550820	17680	17680	17680	17680	0
465	20241011	114600	144550820	17680	17680	17680	17680	2
466	20241011	114500	144515460	17680	17680	17680	17680	20
467	20241011	114400	144161860	17690	17680	17690	17680	8
468	20241011	114300	144020360	17690	17690	17690	17690	0
469	20241011	114200	144020360	17690	17680	17690	17680	12
470	20241011	114100	143808180	17680	17680	17680	17680	0
471	20241011	114000	143808180	17680	17680	17680	17680	0
472	20241011	113900	143808180	17680	17680	17680	17680	2
473	20241011	113800	143772820	17680	17680	17680	17680	0
474	20241011	113700	143772820	17680	17680	17680	17670	547
475	20241011	113600	134102010	17680	17690	17690	17680	15
476	20241011	113500	133836700	17690	17690	17690	17690	2
477	20241011	113400	133801320	17700	17700	17700	17700	0
478	20241011	113300	133801320	17700	17700	17700	17700	12
479	20241011	113200	133588920	17710	17700	17710	17700	13
480	20241011	113100	133358810	17710	17710	17710	17710	0
481	20241011	113000	133358810	17710	17690	17710	17690	8
482	20241011	112900	133217250	17710	17700	17710	17700	40
483	20241011	112800	132508870	17710	17710	17710	17710	2
484	20241011	112700	132473450	17680	17700	17700	17680	100
485	20241011	112600	130704930	17710	17700	17710	17700	31
486	20241011	112500	130155950	17720	17720	17720	17720	11
487	20241011	112400	129961030	17700	17700	17700	17700	1
488	20241011	112300	129943330	17720	17720	17720	17720	2
489	20241011	112200	129907890	17710	17710	17710	17710	0
490	20241011	112100	129907890	17710	17710	17710	17710	4
491	20241011	112000	129837050	17720	17720	17720	17720	0
492	20241011	111900	129837050	17720	17720	17720	17720	0
493	20241011	111800	129837050	17720	17720	17720	17720	0
494	20241011	111700	129837050	17720	17730	17730	17720	3
495	20241011	111600	129783880	17730	17730	17730	17730	294
496	20241011	111500	124571260	17740	17740	17740	17740	0
497	20241011	111400	124571260	17740	17740	17740	17740	0
498	20241011	111300	124571260	17740	17740	17740	17740	0
499	20241011	111200	124571260	17740	17740	17740	17740	3
500	20241011	111100	124518040	17730	17720	17730	17720	26
501	20241011	111000	124057290	17720	17700	17720	17700	17
502	20241011	110900	123756360	17700	17700	17700	17700	5
503	20241011	110800	123667860	17700	17700	17700	17700	30
504	20241011	110700	123136860	17700	17700	17700	17700	90
505	20241011	110600	121543860	17690	17690	17690	17690	1
506	20241011	110500	121526170	17700	17700	17700	17700	0
507	20241011	110400	121526170	17700	17700	17700	17700	0
508	20241011	110300	121526170	17700	17700	17700	17700	12
509	20241011	110200	121313770	17700	17700	17700	17700	7
510	20241011	110100	121189870	17700	17700	17700	17700	50
511	20241011	110000	120304870	17680	17680	17680	17680	316
512	20241011	105900	114717990	17680	17680	17680	17680	10
513	20241011	105800	114541190	17680	17680	17680	17680	0
514	20241011	105700	114541190	17680	17700	17700	17680	50
515	20241011	105600	113656860	17700	17700	17700	17700	2
516	20241011	105500	113621460	17710	17710	17710	17710	0
517	20241011	105400	113621460	17710	17720	17720	17710	71
518	20241011	105300	112363450	17700	17710	17710	17700	11
519	20241011	105200	112168740	17720	17720	17720	17720	0
520	20241011	105100	112168740	17720	17720	17720	17720	1
521	20241011	105000	112151020	17710	17710	17710	17710	1
522	20241011	104900	112133310	17700	17700	17700	17700	17
523	20241011	104800	111832410	17680	17680	17680	17680	0
524	20241011	104700	111832410	17680	17680	17680	17680	0
525	20241011	104600	111832410	17680	17680	17680	17680	0
526	20241011	104500	111832410	17680	17790	17820	17680	28
527	20241011	104400	111336980	17670	17650	17830	17640	1636
528	20241011	104300	82341990	17650	17620	17650	17620	615
529	20241011	104200	71491580	17620	17620	17620	17620	0
530	20241011	104100	71491580	17620	17620	17620	17620	60
531	20241011	104000	70434380	17620	17620	17620	17620	2
532	20241011	103900	70399140	17610	17610	17610	17610	13
533	20241011	103800	70170210	17610	17610	17610	17610	0
534	20241011	103700	70170210	17610	17610	17610	17610	0
535	20241011	103600	70170210	17610	17610	17610	17610	80
536	20241011	103500	68761410	17600	17600	17600	17600	0
537	20241011	103400	68761410	17600	17600	17600	17600	0
538	20241011	103300	68761410	17600	17600	17600	17600	180
539	20241011	103200	65593410	17590	17570	17590	17570	70
540	20241011	103100	64362260	17570	17570	17570	17570	0
541	20241011	103000	64362260	17570	17570	17570	17570	45
542	20241011	102900	63571610	17570	17570	17570	17570	0
543	20241011	102800	63571610	17570	17570	17570	17570	0
544	20241011	102700	63571610	17570	17570	17570	17570	0
545	20241011	102600	63571610	17570	17570	17570	17570	0
546	20241011	102500	63571610	17570	17570	17570	17570	0
547	20241011	102400	63571610	17570	17570	17570	17570	0
548	20241011	102300	63571610	17570	17570	17570	17570	0
549	20241011	102200	63571610	17570	17570	17570	17570	0
550	20241011	102100	63571610	17570	17570	17570	17570	0
551	20241011	102000	63571610	17570	17570	17570	17570	17
552	20241011	101900	63272920	17590	17590	17590	17590	0
553	20241011	101800	63272920	17590	17590	17590	17590	0
554	20241011	101700	63272920	17590	17590	17590	17590	0
555	20241011	101600	63272920	17590	17590	17590	17590	0
556	20241011	101500	63272920	17590	17590	17590	17590	1
557	20241011	101400	63255330	17600	17600	17600	17600	0
558	20241011	101300	63255330	17600	17600	17600	17600	0
559	20241011	101200	63255330	17600	17600	17600	17600	0
560	20241011	101100	63255330	17600	17600	17600	17600	0
561	20241011	101000	63255330	17600	17600	17600	17600	0
562	20241011	100900	63255330	17600	17590	17600	17590	65
563	20241011	100800	62111540	17570	17570	17570	17570	0
564	20241011	100700	62111540	17570	17570	17570	17570	0
565	20241011	100600	62111540	17570	17570	17570	17570	0
566	20241011	100500	62111540	17570	17570	17570	17570	0
567	20241011	100400	62111540	17570	17570	17570	17570	0
568	20241011	100300	62111540	17570	17570	17570	17570	17
569	20241011	100200	61812850	17600	17600	17600	17600	0
570	20241011	100100	61812850	17600	17600	17600	17600	0
571	20241011	100000	61812850	17600	17600	17600	17600	7
572	20241011	095900	61689650	17590	17590	17590	17590	0
573	20241011	095800	61689650	17590	17590	17590	17590	0
574	20241011	095700	61689650	17590	17590	17590	17590	0
575	20241011	095600	61689650	17590	17590	17590	17590	0
576	20241011	095500	61689650	17590	17590	17590	17590	0
577	20241011	095400	61689650	17590	17580	17590	17580	36
578	20241011	095300	61056470	17580	17580	17580	17580	0
579	20241011	095200	61056470	17580	17580	17580	17580	5
580	20241011	095100	60968570	17550	17550	17550	17550	406
581	20241011	095000	53843270	17550	17550	17550	17550	50
582	20241011	094900	52965770	17550	17550	17550	17550	0
583	20241011	094800	52965770	17550	17550	17550	17550	10
584	20241011	094700	52790270	17550	17580	17580	17550	113
585	20241011	094600	50805800	17590	17590	17590	17590	0
586	20241011	094500	50805800	17590	17590	17590	17590	0
587	20241011	094400	50805800	17590	17590	17590	17590	11
588	20241011	094300	50612310	17590	17570	17590	17570	331
589	20241011	094200	44796610	17570	17570	17570	17570	1
590	20241011	094100	44779040	17550	17550	17550	17550	10
591	20241011	094000	44603540	17550	17550	17550	17550	0
592	20241011	093900	44603540	17550	17550	17550	17550	0
593	20241011	093800	44603540	17550	17550	17550	17550	5
594	20241011	093700	44515790	17550	17570	17570	17550	785
595	20241011	093600	30737470	17570	17570	17570	17570	102
596	20241011	093500	28945330	17570	17580	17580	17570	184
597	20241011	093400	25712380	17570	17580	17580	17570	311
598	20241011	093300	20245120	17580	17580	17580	17580	2
599	20241011	093200	20209960	17580	17580	17580	17580	28
600	20241011	093100	19717720	17580	17580	17580	17580	1
601	20241011	093000	19700140	17570	17560	17570	17560	63
602	20241011	092900	18593250	17560	17560	17560	17560	8
603	20241011	092800	18452770	17560	17560	17560	17560	0
604	20241011	092700	18452770	17560	17560	17560	17560	116
605	20241011	092600	16415810	17560	17560	17560	17560	19
606	20241011	092500	16082170	17560	17560	17560	17560	0
607	20241011	092400	16082170	17560	17560	17560	17560	21
608	20241011	092300	15713410	17520	17520	17520	17520	0
609	20241011	092200	15713410	17520	17520	17520	17520	0
610	20241011	092100	15713410	17520	17520	17520	17520	87
611	20241011	092000	14189170	17520	17520	17520	17520	0
612	20241011	091900	14189170	17520	17520	17520	17520	200
613	20241011	091800	10685170	17520	17520	17520	17520	26
614	20241011	091700	10229650	17520	17520	17520	17520	9
615	20241011	091600	10071970	17480	17480	17480	17480	0
616	20241011	091500	10071970	17480	17480	17480	17480	1
617	20241011	091400	10054490	17480	17480	17480	17480	0
618	20241011	091300	10054490	17480	17480	17480	17480	0
619	20241011	091200	10054490	17480	17550	17550	17480	446
620	20241011	091100	2251070	17550	17550	17550	17550	1
621	20241011	091000	2233520	17600	17600	17600	17600	1
622	20241011	090900	2215920	17600	17600	17600	17600	0
623	20241011	090800	2215920	17600	17600	17600	17600	35
624	20241011	090700	1599920	17600	17590	17600	17590	65
625	20241011	090600	456520	17510	17510	17510	17510	0
626	20241011	090500	456520	17510	17510	17510	17510	11
627	20241011	090400	263910	17510	17510	17510	17510	0
628	20241011	090300	263910	17510	17510	17510	17510	0
629	20241011	090200	263910	17510	17510	17510	17510	0
630	20241011	090100	263910	17510	17510	17510	17510	0
631	20241011	090000	263910	17510	17600	17600	17510	15