KissMeData/086040/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195900	728561070	4435	4435	4435	4435	1252
3	20241011	195800	728561070	4435	4435	4435	4435	0
4	20241011	195700	728561070	4435	4435	4435	4435	0
5	20241011	195600	728561070	4435	4435	4435	4435	0
6	20241011	195500	728561070	4435	4435	4435	4435	0
7	20241011	195400	728561070	4435	4435	4435	4435	0
8	20241011	195300	728561070	4435	4435	4435	4435	0
9	20241011	195200	728561070	4435	4435	4435	4435	0
10	20241011	195100	728561070	4435	4435	4435	4435	0
11	20241011	195000	728561070	4435	4435	4435	4435	0
12	20241011	194900	728561070	4435	4435	4435	4435	0
13	20241011	194800	728561070	4435	4435	4435	4435	0
14	20241011	194700	728561070	4435	4435	4435	4435	0
15	20241011	194600	728561070	4435	4435	4435	4435	0
16	20241011	194500	728561070	4435	4435	4435	4435	0
17	20241011	194400	728561070	4435	4435	4435	4435	0
18	20241011	194300	728561070	4435	4435	4435	4435	0
19	20241011	194200	728561070	4435	4435	4435	4435	0
20	20241011	194100	728561070	4435	4435	4435	4435	0
21	20241011	194000	728561070	4435	4435	4435	4435	0
22	20241011	193900	728561070	4435	4435	4435	4435	0
23	20241011	193800	728561070	4435	4435	4435	4435	0
24	20241011	193700	728561070	4435	4435	4435	4435	0
25	20241011	193600	728561070	4435	4435	4435	4435	0
26	20241011	193500	728561070	4435	4435	4435	4435	0
27	20241011	193400	728561070	4435	4435	4435	4435	0
28	20241011	193300	728561070	4435	4435	4435	4435	0
29	20241011	193200	728561070	4435	4435	4435	4435	0
30	20241011	193100	728561070	4435	4435	4435	4435	0
31	20241011	193000	728561070	4435	4435	4435	4435	0
32	20241011	192900	728561070	4435	4435	4435	4435	1252
33	20241011	192800	728561070	4435	4435	4435	4435	0
34	20241011	192700	728561070	4435	4435	4435	4435	0
35	20241011	192600	728561070	4435	4435	4435	4435	0
36	20241011	192500	728561070	4435	4435	4435	4435	0
37	20241011	192400	728561070	4435	4435	4435	4435	0
38	20241011	192300	728561070	4435	4435	4435	4435	0
39	20241011	192200	728561070	4435	4435	4435	4435	0
40	20241011	192100	728561070	4435	4435	4435	4435	0
41	20241011	192000	728561070	4435	4435	4435	4435	0
42	20241011	191900	728561070	4435	4435	4435	4435	0
43	20241011	191800	728561070	4435	4435	4435	4435	0
44	20241011	191700	728561070	4435	4435	4435	4435	0
45	20241011	191600	728561070	4435	4435	4435	4435	0
46	20241011	191500	728561070	4435	4435	4435	4435	0
47	20241011	191400	728561070	4435	4435	4435	4435	0
48	20241011	191300	728561070	4435	4435	4435	4435	0
49	20241011	191200	728561070	4435	4435	4435	4435	0
50	20241011	191100	728561070	4435	4435	4435	4435	0
51	20241011	191000	728561070	4435	4435	4435	4435	0
52	20241011	190900	728561070	4435	4435	4435	4435	0
53	20241011	190800	728561070	4435	4435	4435	4435	0
54	20241011	190700	728561070	4435	4435	4435	4435	0
55	20241011	190600	728561070	4435	4435	4435	4435	0
56	20241011	190500	728561070	4435	4435	4435	4435	0
57	20241011	190400	728561070	4435	4435	4435	4435	0
58	20241011	190300	728561070	4435	4435	4435	4435	0
59	20241011	190200	728561070	4435	4435	4435	4435	0
60	20241011	190100	728561070	4435	4435	4435	4435	0
61	20241011	190000	728561070	4435	4435	4435	4435	0
62	20241011	185900	728561070	4435	4435	4435	4435	1252
63	20241011	185800	728561070	4435	4435	4435	4435	0
64	20241011	185700	728561070	4435	4435	4435	4435	0
65	20241011	185600	728561070	4435	4435	4435	4435	0
66	20241011	185500	728561070	4435	4435	4435	4435	0
67	20241011	185400	728561070	4435	4435	4435	4435	0
68	20241011	185300	728561070	4435	4435	4435	4435	0
69	20241011	185200	728561070	4435	4435	4435	4435	0
70	20241011	185100	728561070	4435	4435	4435	4435	0
71	20241011	185000	728561070	4435	4435	4435	4435	0
72	20241011	184900	728561070	4435	4435	4435	4435	0
73	20241011	184800	728561070	4435	4435	4435	4435	0
74	20241011	184700	728561070	4435	4435	4435	4435	0
75	20241011	184600	728561070	4435	4435	4435	4435	0
76	20241011	184500	728561070	4435	4435	4435	4435	0
77	20241011	184400	728561070	4435	4435	4435	4435	0
78	20241011	184300	728561070	4435	4435	4435	4435	0
79	20241011	184200	728561070	4435	4435	4435	4435	0
80	20241011	184100	728561070	4435	4435	4435	4435	0
81	20241011	184000	728561070	4435	4435	4435	4435	0
82	20241011	183900	728561070	4435	4435	4435	4435	0
83	20241011	183800	728561070	4435	4435	4435	4435	0
84	20241011	183700	728561070	4435	4435	4435	4435	0
85	20241011	183600	728561070	4435	4435	4435	4435	0
86	20241011	183500	728561070	4435	4435	4435	4435	0
87	20241011	183400	728561070	4435	4435	4435	4435	0
88	20241011	183300	728561070	4435	4435	4435	4435	0
89	20241011	183200	728561070	4435	4435	4435	4435	0
90	20241011	183100	728561070	4435	4435	4435	4435	0
91	20241011	183000	728561070	4435	4435	4435	4435	0
92	20241011	182900	728561070	4435	4435	4435	4435	1252
93	20241011	182800	728561070	4435	4435	4435	4435	0
94	20241011	182700	728561070	4435	4435	4435	4435	0
95	20241011	182600	728561070	4435	4435	4435	4435	0
96	20241011	182500	728561070	4435	4435	4435	4435	0
97	20241011	182400	728561070	4435	4435	4435	4435	0
98	20241011	182300	728561070	4435	4435	4435	4435	0
99	20241011	182200	728561070	4435	4435	4435	4435	0
100	20241011	182100	728561070	4435	4435	4435	4435	0
101	20241011	182000	728561070	4435	4435	4435	4435	0
102	20241011	181900	728561070	4435	4435	4435	4435	0
103	20241011	181800	728561070	4435	4435	4435	4435	0
104	20241011	181700	728561070	4435	4435	4435	4435	0
105	20241011	181600	728561070	4435	4435	4435	4435	0
106	20241011	181500	728561070	4435	4435	4435	4435	0
107	20241011	181400	728561070	4435	4435	4435	4435	0
108	20241011	181300	728561070	4435	4435	4435	4435	0
109	20241011	181200	728561070	4435	4435	4435	4435	0
110	20241011	181100	728561070	4435	4435	4435	4435	0
111	20241011	181000	728561070	4435	4435	4435	4435	0
112	20241011	180900	728561070	4435	4435	4435	4435	0
113	20241011	180800	728561070	4435	4435	4435	4435	0
114	20241011	180700	728561070	4435	4435	4435	4435	0
115	20241011	180600	728561070	4435	4435	4435	4435	0
116	20241011	180500	728561070	4435	4435	4435	4435	0
117	20241011	180400	728561070	4435	4435	4435	4435	0
118	20241011	180300	728561070	4435	4435	4435	4435	0
119	20241011	180200	728561070	4435	4435	4435	4435	0
120	20241011	180100	728561070	4435	4435	4435	4435	0
121	20241011	180000	728561070	4435	4435	4435	4435	0
122	20241011	175900	728561070	4435	4435	4435	4435	1252
123	20241011	175800	728561070	4435	4435	4435	4435	0
124	20241011	175700	728561070	4435	4435	4435	4435	0
125	20241011	175600	728561070	4435	4435	4435	4435	0
126	20241011	175500	728561070	4435	4435	4435	4435	0
127	20241011	175400	728561070	4435	4435	4435	4435	0
128	20241011	175300	728561070	4435	4435	4435	4435	0
129	20241011	175200	728561070	4435	4435	4435	4435	0
130	20241011	175100	728561070	4435	4435	4435	4435	0
131	20241011	175000	728561070	4435	4435	4435	4435	0
132	20241011	174900	728561070	4435	4435	4435	4435	0
133	20241011	174800	728561070	4435	4435	4435	4435	0
134	20241011	174700	728561070	4435	4435	4435	4435	0
135	20241011	174600	728561070	4435	4435	4435	4435	0
136	20241011	174500	728561070	4435	4435	4435	4435	0
137	20241011	174400	728561070	4435	4435	4435	4435	0
138	20241011	174300	728561070	4435	4435	4435	4435	0
139	20241011	174200	728561070	4435	4435	4435	4435	0
140	20241011	174100	728561070	4435	4435	4435	4435	0
141	20241011	174000	728561070	4435	4435	4435	4435	0
142	20241011	173900	728561070	4435	4435	4435	4435	0
143	20241011	173800	728561070	4435	4435	4435	4435	0
144	20241011	173700	728561070	4435	4435	4435	4435	0
145	20241011	173600	728561070	4435	4435	4435	4435	0
146	20241011	173500	728561070	4435	4435	4435	4435	0
147	20241011	173400	728561070	4435	4435	4435	4435	0
148	20241011	173300	728561070	4435	4435	4435	4435	0
149	20241011	173200	728561070	4435	4435	4435	4435	0
150	20241011	173100	728561070	4435	4435	4435	4435	0
151	20241011	173000	728561070	4435	4435	4435	4435	0
152	20241011	172900	728561070	4435	4435	4435	4435	1252
153	20241011	172800	728561070	4435	4435	4435	4435	0
154	20241011	172700	728561070	4435	4435	4435	4435	0
155	20241011	172600	728561070	4435	4435	4435	4435	0
156	20241011	172500	728561070	4435	4435	4435	4435	0
157	20241011	172400	728561070	4435	4435	4435	4435	0
158	20241011	172300	728561070	4435	4435	4435	4435	0
159	20241011	172200	728561070	4435	4435	4435	4435	0
160	20241011	172100	728561070	4435	4435	4435	4435	0
161	20241011	172000	728561070	4435	4435	4435	4435	0
162	20241011	171900	728561070	4435	4435	4435	4435	0
163	20241011	171800	728561070	4435	4435	4435	4435	0
164	20241011	171700	728561070	4435	4435	4435	4435	0
165	20241011	171600	728561070	4435	4435	4435	4435	0
166	20241011	171500	728561070	4435	4435	4435	4435	0
167	20241011	171400	728561070	4435	4435	4435	4435	0
168	20241011	171300	728561070	4435	4435	4435	4435	0
169	20241011	171200	728561070	4435	4435	4435	4435	0
170	20241011	171100	728561070	4435	4435	4435	4435	0
171	20241011	171000	728561070	4435	4435	4435	4435	0
172	20241011	170900	728561070	4435	4435	4435	4435	0
173	20241011	170800	728561070	4435	4435	4435	4435	0
174	20241011	170700	728561070	4435	4435	4435	4435	0
175	20241011	170600	728561070	4435	4435	4435	4435	0
176	20241011	170500	728561070	4435	4435	4435	4435	0
177	20241011	170400	728561070	4435	4435	4435	4435	0
178	20241011	170300	728561070	4435	4435	4435	4435	0
179	20241011	170200	728561070	4435	4435	4435	4435	0
180	20241011	170100	728561070	4435	4435	4435	4435	0
181	20241011	170000	728561070	4435	4435	4435	4435	0
182	20241011	165900	728561070	4435	4435	4435	4435	1252
183	20241011	165800	728561070	4435	4435	4435	4435	0
184	20241011	165700	728561070	4435	4435	4435	4435	0
185	20241011	165600	728561070	4435	4435	4435	4435	0
186	20241011	165500	728561070	4435	4435	4435	4435	0
187	20241011	165400	728561070	4435	4435	4435	4435	0
188	20241011	165300	728561070	4435	4435	4435	4435	0
189	20241011	165200	728561070	4435	4435	4435	4435	0
190	20241011	165100	728561070	4435	4435	4435	4435	0
191	20241011	165000	728561070	4435	4435	4435	4435	0
192	20241011	164900	728561070	4435	4435	4435	4435	0
193	20241011	164800	728561070	4435	4435	4435	4435	0
194	20241011	164700	728561070	4435	4435	4435	4435	0
195	20241011	164600	728561070	4435	4435	4435	4435	0
196	20241011	164500	728561070	4435	4435	4435	4435	0
197	20241011	164400	728561070	4435	4435	4435	4435	0
198	20241011	164300	728561070	4435	4435	4435	4435	0
199	20241011	164200	728561070	4435	4435	4435	4435	0
200	20241011	164100	728561070	4435	4435	4435	4435	0
201	20241011	164000	728561070	4435	4435	4435	4435	0
202	20241011	163900	728561070	4435	4435	4435	4435	0
203	20241011	163800	728561070	4435	4435	4435	4435	0
204	20241011	163700	728561070	4435	4435	4435	4435	0
205	20241011	163600	728561070	4435	4435	4435	4435	0
206	20241011	163500	728561070	4435	4435	4435	4435	0
207	20241011	163400	728561070	4435	4435	4435	4435	0
208	20241011	163300	728561070	4435	4435	4435	4435	0
209	20241011	163200	728561070	4435	4435	4435	4435	0
210	20241011	163100	728561070	4435	4435	4435	4435	0
211	20241011	163000	728561070	4435	4435	4435	4435	0
212	20241011	162900	728561070	4435	4435	4435	4435	1252
213	20241011	162800	728561070	4435	4435	4435	4435	0
214	20241011	162700	728561070	4435	4435	4435	4435	0
215	20241011	162600	728561070	4435	4435	4435	4435	0
216	20241011	162500	728561070	4435	4435	4435	4435	0
217	20241011	162400	728561070	4435	4435	4435	4435	0
218	20241011	162300	728561070	4435	4435	4435	4435	0
219	20241011	162200	728561070	4435	4435	4435	4435	0
220	20241011	162100	728561070	4435	4435	4435	4435	0
221	20241011	162000	728561070	4435	4435	4435	4435	0
222	20241011	161900	728561070	4435	4435	4435	4435	0
223	20241011	161800	728561070	4435	4435	4435	4435	0
224	20241011	161700	728561070	4435	4435	4435	4435	0
225	20241011	161600	728561070	4435	4435	4435	4435	0
226	20241011	161500	728561070	4435	4435	4435	4435	0
227	20241011	161400	728561070	4435	4435	4435	4435	0
228	20241011	161300	728561070	4435	4435	4435	4435	0
229	20241011	161200	728561070	4435	4435	4435	4435	0
230	20241011	161100	728561070	4435	4435	4435	4435	0
231	20241011	161000	728561070	4435	4435	4435	4435	0
232	20241011	160900	728561070	4435	4435	4435	4435	0
233	20241011	160800	728561070	4435	4435	4435	4435	0
234	20241011	160700	728561070	4435	4435	4435	4435	0
235	20241011	160600	728561070	4435	4435	4435	4435	0
236	20241011	160500	728561070	4435	4435	4435	4435	0
237	20241011	160400	728561070	4435	4435	4435	4435	0
238	20241011	160300	728561070	4435	4435	4435	4435	0
239	20241011	160200	728561070	4435	4435	4435	4435	0
240	20241011	160100	728561070	4435	4435	4435	4435	0
241	20241011	160000	728561070	4435	4435	4435	4435	0
242	20241011	155900	728561070	4435	4435	4435	4435	1252
243	20241011	155800	728561070	4435	4435	4435	4435	0
244	20241011	155700	728561070	4435	4435	4435	4435	0
245	20241011	155600	728561070	4435	4435	4435	4435	0
246	20241011	155500	728561070	4435	4435	4435	4435	0
247	20241011	155400	728561070	4435	4435	4435	4435	0
248	20241011	155300	728561070	4435	4435	4435	4435	0
249	20241011	155200	728561070	4435	4435	4435	4435	0
250	20241011	155100	728561070	4435	4435	4435	4435	0
251	20241011	155000	728561070	4435	4435	4435	4435	0
252	20241011	154900	728561070	4435	4435	4435	4435	0
253	20241011	154800	728561070	4435	4435	4435	4435	0
254	20241011	154700	728561070	4435	4435	4435	4435	0
255	20241011	154600	728561070	4435	4435	4435	4435	0
256	20241011	154500	728561070	4435	4435	4435	4435	0
257	20241011	154400	728561070	4435	4435	4435	4435	0
258	20241011	154300	728561070	4435	4435	4435	4435	0
259	20241011	154200	728561070	4435	4435	4435	4435	0
260	20241011	154100	728561070	4435	4435	4435	4435	0
261	20241011	154000	728561070	4435	4435	4435	4435	0
262	20241011	153900	728561070	4435	4435	4435	4435	0
263	20241011	153800	728561070	4435	4435	4435	4435	0
264	20241011	153700	728561070	4435	4435	4435	4435	0
265	20241011	153600	728561070	4435	4435	4435	4435	0
266	20241011	153500	728561070	4435	4435	4435	4435	0
267	20241011	153400	728561070	4435	4435	4435	4435	0
268	20241011	153300	728561070	4435	4435	4435	4435	0
269	20241011	153200	728561070	4435	4435	4435	4435	0
270	20241011	153100	728561070	4435	4435	4435	4435	0
271	20241011	153000	728561070	4435	4435	4435	4435	1252
272	20241011	152900	723008450	4455	4455	4455	4455	0
273	20241011	152800	723008450	4455	4455	4455	4455	0
274	20241011	152700	723008450	4455	4455	4455	4455	0
275	20241011	152600	723008450	4455	4455	4455	4455	0
276	20241011	152500	723008450	4455	4455	4455	4455	0
277	20241011	152400	723008450	4455	4455	4455	4455	0
278	20241011	152300	723008450	4455	4455	4455	4455	0
279	20241011	152200	723008450	4455	4455	4455	4455	0
280	20241011	152100	723008450	4455	4455	4455	4455	0
281	20241011	152000	723008450	4455	4455	4455	4455	0
282	20241011	151900	723008450	4455	4455	4455	4430	563
283	20241011	151800	720512580	4450	4455	4475	4450	221
284	20241011	151700	719527940	4455	4480	4480	4455	19
285	20241011	151600	719443115	4480	4485	4485	4455	36
286	20241011	151500	719282380	4450	4485	4485	4450	187
287	20241011	151400	718446460	4490	4530	4540	4490	3520
288	20241011	151300	702608315	4540	4525	4540	4525	222
289	20241011	151200	701601240	4525	4515	4525	4515	123
290	20241011	151100	701045885	4515	4520	4520	4510	23
291	20241011	151000	700942040	4520	4505	4520	4505	2
292	20241011	150900	700933015	4500	4435	4515	4435	9642
293	20241011	150800	657565355	4425	4425	4425	4425	0
294	20241011	150700	657565355	4425	4425	4425	4425	0
295	20241011	150600	657565355	4425	4425	4425	4425	0
296	20241011	150500	657565355	4425	4425	4425	4425	5
297	20241011	150400	657543230	4425	4440	4440	4425	1077
298	20241011	150300	652775395	4440	4440	4440	4440	1
299	20241011	150200	652770955	4435	4435	4440	4430	224
300	20241011	150100	651777515	4435	4435	4435	4435	50
301	20241011	150000	651555765	4435	4435	4435	4435	0
302	20241011	145900	651555765	4435	4435	4435	4435	1
303	20241011	145800	651551330	4425	4425	4425	4425	224
304	20241011	145700	650560130	4425	4425	4425	4425	1
305	20241011	145600	650555705	4405	4405	4405	4405	29
306	20241011	145500	650427960	4410	4410	4410	4410	1
307	20241011	145400	650423550	4420	4420	4420	4420	0
308	20241011	145300	650423550	4420	4420	4420	4420	1
309	20241011	145200	650419130	4420	4420	4420	4420	113
310	20241011	145100	649919670	4420	4420	4420	4420	20
311	20241011	145000	649831270	4420	4415	4420	4415	2
312	20241011	144900	649822435	4405	4405	4405	4405	0
313	20241011	144800	649822435	4405	4405	4405	4405	13
314	20241011	144700	649765170	4400	4400	4400	4400	8
315	20241011	144600	649729970	4400	4400	4400	4400	234
316	20241011	144500	648700370	4400	4400	4400	4400	0
317	20241011	144400	648700370	4400	4415	4415	4400	1061
318	20241011	144300	644023065	4415	4415	4415	4415	0
319	20241011	144200	644023065	4415	4420	4420	4415	300
320	20241011	144100	642698485	4420	4420	4420	4420	6
321	20241011	144000	642671965	4420	4420	4420	4420	494
322	20241011	143900	640488485	4420	4420	4420	4420	1
323	20241011	143800	640484065	4420	4420	4420	4420	486
324	20241011	143700	638335945	4420	4425	4425	4420	641
325	20241011	143600	635501520	4445	4445	4445	4445	0
326	20241011	143500	635501520	4445	4445	4445	4445	0
327	20241011	143400	635501520	4445	4445	4445	4445	0
328	20241011	143300	635501520	4445	4445	4445	4445	1
329	20241011	143200	635497075	4425	4425	4425	4425	32
330	20241011	143100	635355475	4425	4425	4425	4425	425
331	20241011	143000	633474850	4450	4450	4450	4450	0
332	20241011	142900	633474850	4450	4450	4450	4450	0
333	20241011	142800	633474850	4450	4430	4450	4425	1373
334	20241011	142700	627397105	4455	4455	4455	4455	0
335	20241011	142600	627397105	4455	4455	4455	4455	0
336	20241011	142500	627397105	4455	4455	4455	4455	0
337	20241011	142400	627397105	4455	4455	4455	4455	0
338	20241011	142300	627397105	4455	4435	4455	4435	11
339	20241011	142200	627348300	4435	4435	4435	4435	3
340	20241011	142100	627334995	4455	4455	4455	4455	0
341	20241011	142000	627334995	4455	4455	4455	4455	0
342	20241011	141900	627334995	4455	4455	4455	4455	0
343	20241011	141800	627334995	4455	4455	4455	4455	0
344	20241011	141700	627334995	4455	4455	4455	4455	0
345	20241011	141600	627334995	4455	4455	4455	4455	1
346	20241011	141500	627330540	4440	4440	4440	4440	1
347	20241011	141400	627326100	4450	4450	4450	4450	1
348	20241011	141300	627321650	4460	4460	4460	4460	0
349	20241011	141200	627321650	4460	4460	4460	4460	0
350	20241011	141100	627321650	4460	4460	4460	4460	0
351	20241011	141000	627321650	4460	4460	4460	4460	0
352	20241011	140900	627321650	4460	4460	4460	4460	0
353	20241011	140800	627321650	4460	4460	4460	4460	0
354	20241011	140700	627321650	4460	4460	4460	4460	0
355	20241011	140600	627321650	4460	4430	4460	4430	7
356	20241011	140500	627290610	4430	4430	4430	4430	0
357	20241011	140400	627290610	4430	4430	4430	4430	240
358	20241011	140300	626227410	4435	4435	4435	4435	0
359	20241011	140200	626227410	4435	4435	4435	4435	38
360	20241011	140100	626058880	4435	4435	4435	4435	1
361	20241011	140000	626054445	4440	4440	4440	4440	0
362	20241011	135900	626054445	4440	4440	4440	4440	0
363	20241011	135800	626054445	4440	4440	4440	4440	500
364	20241011	135700	623834445	4460	4460	4460	4460	0
365	20241011	135600	623834445	4460	4460	4460	4460	0
366	20241011	135500	623834445	4460	4435	4460	4435	2
367	20241011	135400	623825550	4460	4460	4460	4460	0
368	20241011	135300	623825550	4460	4460	4460	4460	1
369	20241011	135200	623821090	4430	4430	4430	4430	0
370	20241011	135100	623821090	4430	4430	4430	4430	0
371	20241011	135000	623821090	4430	4430	4430	4430	0
372	20241011	134900	623821090	4430	4430	4430	4430	0
373	20241011	134800	623821090	4430	4430	4430	4430	0
374	20241011	134700	623821090	4430	4430	4430	4430	1
375	20241011	134600	623816660	4460	4460	4460	4460	10
376	20241011	134500	623772060	4425	4425	4425	4425	0
377	20241011	134400	623772060	4425	4440	4440	4425	510
378	20241011	134300	621510620	4430	4430	4430	4430	0
379	20241011	134200	621510620	4430	4430	4430	4430	20
380	20241011	134100	621422020	4430	4430	4430	4430	0
381	20241011	134000	621422020	4430	4435	4435	4430	200
382	20241011	133900	620535760	4460	4460	4460	4460	1
383	20241011	133800	620531300	4440	4440	4440	4440	0
384	20241011	133700	620531300	4440	4440	4440	4440	22
385	20241011	133600	620433620	4440	4440	4440	4440	0
386	20241011	133500	620433620	4440	4445	4445	4440	281
387	20241011	133400	619185810	4440	4440	4440	4440	0
388	20241011	133300	619185810	4440	4440	4440	4440	4
389	20241011	133200	619168050	4460	4460	4460	4460	67
390	20241011	133100	618869230	4460	4460	4460	4460	0
391	20241011	133000	618869230	4460	4435	4460	4430	1293
392	20241011	132900	613131600	4440	4445	4445	4440	1228
393	20241011	132800	607675840	4445	4475	4475	4445	4299
394	20241011	132700	588447840	4480	4480	4480	4480	414
395	20241011	132600	586593120	4485	4485	4485	4485	0
396	20241011	132500	586593120	4485	4485	4485	4485	180
397	20241011	132400	585785820	4490	4490	4490	4490	0
398	20241011	132300	585785820	4490	4490	4490	4490	1
399	20241011	132200	585781330	4490	4490	4490	4490	196
400	20241011	132100	584901290	4490	4490	4490	4490	0
401	20241011	132000	584901290	4490	4490	4490	4490	0
402	20241011	131900	584901290	4490	4490	4490	4490	0
403	20241011	131800	584901290	4490	4500	4500	4490	113
404	20241011	131700	584393420	4505	4505	4505	4505	0
405	20241011	131600	584393420	4505	4505	4505	4505	0
406	20241011	131500	584393420	4505	4505	4505	4505	0
407	20241011	131400	584393420	4505	4505	4505	4505	0
408	20241011	131300	584393420	4505	4500	4505	4500	4
409	20241011	131200	584375405	4505	4505	4505	4505	0
410	20241011	131100	584375405	4505	4505	4505	4505	185
411	20241011	131000	583541980	4500	4500	4500	4500	155
412	20241011	130900	582844480	4490	4490	4490	4490	100
413	20241011	130800	582395480	4490	4490	4490	4490	0
414	20241011	130700	582395480	4490	4500	4500	4490	239
415	20241011	130600	581320150	4500	4500	4500	4500	0
416	20241011	130500	581320150	4500	4500	4500	4500	0
417	20241011	130400	581320150	4500	4500	4500	4500	22
418	20241011	130300	581221150	4500	4500	4500	4500	1
419	20241011	130200	581216650	4500	4490	4500	4490	299
420	20241011	130100	579874130	4490	4490	4490	4490	149
421	20241011	130000	579205120	4490	4490	4490	4490	0
422	20241011	125900	579205120	4490	4490	4490	4490	0
423	20241011	125800	579205120	4490	4490	4490	4490	0
424	20241011	125700	579205120	4490	4490	4490	4490	1
425	20241011	125600	579200630	4495	4495	4495	4495	161
426	20241011	125500	578476935	4495	4495	4495	4495	65
427	20241011	125400	578184760	4495	4495	4495	4495	0
428	20241011	125300	578184760	4495	4495	4495	4495	0
429	20241011	125200	578184760	4495	4495	4495	4495	21
430	20241011	125100	578090365	4500	4500	4500	4500	0
431	20241011	125000	578090365	4500	4500	4500	4500	1
432	20241011	124900	578085865	4500	4495	4500	4495	14
433	20241011	124800	578022930	4495	4495	4495	4495	0
434	20241011	124700	578022930	4495	4495	4495	4495	1
435	20241011	124600	578018435	4500	4500	4500	4500	1
436	20241011	124500	578013935	4500	4500	4500	4500	11
437	20241011	124400	577964435	4500	4500	4500	4500	130
438	20241011	124300	577379435	4495	4495	4495	4495	0
439	20241011	124200	577379435	4495	4495	4495	4495	146
440	20241011	124100	576723165	4500	4500	4500	4500	0
441	20241011	124000	576723165	4500	4500	4500	4500	0
442	20241011	123900	576723165	4500	4500	4500	4500	0
443	20241011	123800	576723165	4500	4500	4500	4500	0
444	20241011	123700	576723165	4500	4500	4500	4500	0
445	20241011	123600	576723165	4500	4500	4500	4500	0
446	20241011	123500	576723165	4500	4500	4500	4500	0
447	20241011	123400	576723165	4500	4500	4500	4500	1
448	20241011	123300	576718665	4475	4475	4475	4475	0
449	20241011	123200	576718665	4475	4475	4475	4475	517
450	20241011	123100	574405090	4475	4475	4475	4475	50
451	20241011	123000	574181340	4475	4475	4475	4475	435
452	20241011	122900	572234715	4480	4480	4480	4480	0
453	20241011	122800	572234715	4480	4480	4480	4480	113
454	20241011	122700	571728475	4475	4475	4475	4475	35
455	20241011	122600	571571850	4480	4480	4480	4480	20
456	20241011	122500	571482250	4480	4480	4480	4480	65
457	20241011	122400	571191050	4480	4480	4480	4480	5
458	20241011	122300	571168650	4480	4495	4495	4480	1047
459	20241011	122200	566472100	4495	4495	4495	4495	0
460	20241011	122100	566472100	4495	4495	4495	4495	0
461	20241011	122000	566472100	4495	4500	4500	4495	11
462	20241011	121900	566422605	4515	4515	4515	4515	22
463	20241011	121800	566323275	4510	4510	4510	4510	0
464	20241011	121700	566323275	4510	4510	4510	4510	10
465	20241011	121600	566278175	4515	4515	4515	4515	200
466	20241011	121500	565375175	4515	4495	4515	4495	36
467	20241011	121400	565213335	4495	4495	4495	4495	2422
468	20241011	121300	554326445	4500	4500	4500	4500	0
469	20241011	121200	554326445	4500	4500	4500	4500	41
470	20241011	121100	554141945	4500	4500	4500	4500	0
471	20241011	121000	554141945	4500	4500	4500	4500	220
472	20241011	120900	553151945	4525	4525	4525	4525	0
473	20241011	120800	553151945	4525	4525	4525	4525	0
474	20241011	120700	553151945	4525	4525	4525	4525	0
475	20241011	120600	553151945	4525	4525	4525	4525	0
476	20241011	120500	553151945	4525	4525	4525	4525	0
477	20241011	120400	553151945	4525	4525	4525	4525	0
478	20241011	120300	553151945	4525	4525	4525	4525	0
479	20241011	120200	553151945	4525	4525	4525	4525	0
480	20241011	120100	553151945	4525	4525	4525	4525	0
481	20241011	120000	553151945	4525	4525	4525	4525	0
482	20241011	115900	553151945	4525	4525	4525	4525	0
483	20241011	115800	553151945	4525	4515	4525	4515	48
484	20241011	115700	552935215	4515	4515	4515	4515	0
485	20241011	115600	552935215	4515	4515	4515	4515	0
486	20241011	115500	552935215	4515	4515	4515	4515	0
487	20241011	115400	552935215	4515	4515	4515	4515	62
488	20241011	115300	552655285	4515	4500	4515	4495	104
489	20241011	115200	552187260	4495	4495	4495	4495	0
490	20241011	115100	552187260	4495	4495	4495	4495	1
491	20241011	115000	552182765	4495	4495	4495	4495	0
492	20241011	114900	552182765	4495	4500	4500	4495	1125
493	20241011	114800	547123000	4500	4500	4500	4500	0
494	20241011	114700	547123000	4500	4510	4510	4500	1194
495	20241011	114600	541744085	4515	4515	4515	4515	0
496	20241011	114500	541744085	4515	4545	4545	4515	500
497	20241011	114400	539485290	4555	4555	4555	4555	0
498	20241011	114300	539485290	4555	4520	4555	4520	201
499	20241011	114200	538576735	4525	4525	4525	4525	114
500	20241011	114100	538060885	4555	4555	4555	4555	0
501	20241011	114000	538060885	4555	4525	4555	4525	5
502	20241011	113900	538038230	4565	4565	4565	4565	0
503	20241011	113800	538038230	4565	4565	4565	4565	0
504	20241011	113700	538038230	4565	4565	4565	4565	0
505	20241011	113600	538038230	4565	4565	4565	4565	3
506	20241011	113500	538024535	4525	4525	4525	4525	3
507	20241011	113400	538010960	4525	4575	4575	4525	51
508	20241011	113300	537780135	4575	4525	4575	4525	39
509	20241011	113200	537603220	4520	4530	4530	4520	470
510	20241011	113100	535478250	4530	4530	4530	4530	6
511	20241011	113000	535451070	4530	4530	4530	4525	1070
512	20241011	112900	530606480	4530	4530	4530	4530	577
513	20241011	112800	527992670	4530	4535	4535	4530	229
514	20241011	112700	526954835	4535	4540	4540	4535	45
515	20241011	112600	526750665	4555	4545	4555	4545	2
516	20241011	112500	526741565	4545	4560	4565	4545	345
517	20241011	112400	525171505	4575	4575	4575	4575	0
518	20241011	112300	525171505	4575	4575	4575	4575	0
519	20241011	112200	525171505	4575	4575	4575	4575	0
520	20241011	112100	525171505	4575	4575	4575	4575	0
521	20241011	112000	525171505	4575	4575	4575	4575	0
522	20241011	111900	525171505	4575	4575	4575	4575	0
523	20241011	111800	525171505	4575	4575	4575	4575	0
524	20241011	111700	525171505	4575	4575	4575	4575	1
525	20241011	111600	525166930	4550	4550	4550	4550	1
526	20241011	111500	525162380	4550	4550	4550	4550	0
527	20241011	111400	525162380	4550	4550	4550	4550	24
528	20241011	111300	525053180	4580	4580	4580	4580	0
529	20241011	111200	525053180	4580	4555	4580	4545	569
530	20241011	111100	522463570	4555	4565	4565	4555	339
531	20241011	111000	520916690	4580	4580	4580	4580	2
532	20241011	110900	520907530	4580	4580	4580	4580	0
533	20241011	110800	520907530	4580	4580	4580	4580	6
534	20241011	110700	520880050	4580	4580	4580	4580	1
535	20241011	110600	520875470	4580	4585	4585	4580	184
536	20241011	110500	520032080	4585	4585	4585	4585	0
537	20241011	110400	520032080	4585	4600	4605	4585	9018
538	20241011	110300	478505540	4600	4595	4600	4595	74
539	20241011	110200	478165495	4595	4595	4595	4595	33
540	20241011	110100	478013860	4595	4595	4595	4590	794
541	20241011	110000	474365530	4585	4585	4585	4585	442
542	20241011	105900	472338960	4580	4590	4590	4580	212
543	20241011	105800	471367950	4595	4590	4610	4590	341
544	20241011	105700	469797420	4585	4585	4585	4585	0
545	20241011	105600	469797420	4585	4585	4585	4585	0
546	20241011	105500	469797420	4585	4585	4585	4585	100
547	20241011	105400	469338920	4585	4585	4585	4585	131
548	20241011	105300	468738285	4585	4580	4610	4580	529
549	20241011	105200	466307330	4580	4610	4610	4580	1443
550	20241011	105100	459663970	4610	4605	4610	4605	1000
551	20241011	105000	455053990	4580	4610	4610	4580	24
552	20241011	104900	454943770	4610	4590	4610	4570	3764
553	20241011	104800	437674835	4610	4610	4610	4605	836
554	20241011	104700	433821125	4610	4605	4610	4605	415
555	20241011	104600	431908805	4605	4590	4605	4590	436
556	20241011	104500	429906425	4590	4590	4590	4590	27
557	20241011	104400	429782495	4585	4585	4585	4585	242
558	20241011	104300	428672925	4585	4625	4625	4585	361
559	20241011	104200	427012920	4625	4585	4625	4565	4928
560	20241011	104100	404337935	4590	4590	4590	4590	0
561	20241011	104000	404337935	4590	4565	4590	4565	152
562	20241011	103900	403643560	4590	4565	4590	4565	751
563	20241011	103800	400200485	4590	4590	4590	4590	0
564	20241011	103700	400200485	4590	4600	4600	4565	61
565	20241011	103600	399921645	4565	4600	4600	4565	222
566	20241011	103500	398900480	4600	4600	4600	4600	100
567	20241011	103400	398440480	4610	4565	4610	4565	892
568	20241011	103300	394340980	4600	4555	4600	4555	3488
569	20241011	103200	378316250	4555	4580	4600	4515	6620
570	20241011	103100	348057425	4580	4575	4585	4555	1437
571	20241011	103000	341477625	4575	4540	4580	4540	1396
572	20241011	102900	335108080	4540	4520	4540	4520	396
573	20241011	102800	333315700	4495	4505	4520	4495	3525
574	20241011	102700	317458975	4500	4500	4510	4500	1136
575	20241011	102600	312346765	4500	4515	4515	4500	137
576	20241011	102500	311729440	4515	4520	4520	4515	534
577	20241011	102400	309315765	4520	4520	4520	4520	650
578	20241011	102300	306377765	4520	4520	4520	4520	498
579	20241011	102200	304126805	4520	4530	4530	4520	341
580	20241011	102100	302583465	4540	4550	4555	4540	836
581	20241011	102000	298780775	4550	4550	4555	4545	2766
582	20241011	101900	286193395	4550	4500	4550	4500	6651
583	20241011	101800	256080365	4500	4520	4520	4500	353
584	20241011	101700	254491845	4520	4520	4535	4520	2314
585	20241011	101600	244018745	4520	4450	4525	4430	6220
586	20241011	101500	216031610	4450	4445	4450	4445	19
587	20241011	101400	215947075	4445	4430	4445	4430	40
588	20241011	101300	215769770	4425	4425	4425	4420	1015
589	20241011	101200	211278420	4425	4425	4425	4425	20
590	20241011	101100	211189920	4420	4420	4420	4420	10
591	20241011	101000	211145720	4430	4430	4430	4430	0
592	20241011	100900	211145720	4430	4420	4430	4420	1217
593	20241011	100800	205765360	4420	4430	4430	4420	403
594	20241011	100700	203983650	4430	4430	4430	4430	662
595	20241011	100600	201050990	4425	4430	4430	4425	1539
596	20241011	100500	194233225	4430	4445	4450	4430	368
597	20241011	100400	192602790	4430	4430	4430	4430	16
598	20241011	100300	192531910	4455	4415	4455	4415	149
599	20241011	100200	191868635	4415	4455	4455	4415	43
600	20241011	100100	191678750	4425	4435	4435	4425	126
601	20241011	100000	191120980	4465	4465	4465	4465	1
602	20241011	095900	191116515	4465	4465	4465	4465	0
603	20241011	095800	191116515	4465	4465	4465	4465	0
604	20241011	095700	191116515	4465	4465	4465	4465	0
605	20241011	095600	191116515	4465	4465	4465	4465	14
606	20241011	095500	191054005	4435	4465	4465	4435	19
607	20241011	095400	190969320	4465	4470	4470	4430	304
608	20241011	095300	189622455	4470	4470	4470	4470	150
609	20241011	095200	188951955	4430	4425	4480	4425	5541
610	20241011	095100	164246930	4400	4400	4400	4400	0
611	20241011	095000	164246930	4400	4400	4400	4400	0
612	20241011	094900	164246930	4400	4400	4400	4400	1000
613	20241011	094800	159846930	4400	4405	4405	4400	97
614	20241011	094700	159420125	4400	4400	4400	4400	0
615	20241011	094600	159420125	4400	4430	4430	4400	20
616	20241011	094500	159331825	4435	4435	4435	4435	0
617	20241011	094400	159331825	4435	4435	4435	4435	0
618	20241011	094300	159331825	4435	4385	4435	4385	784
619	20241011	094200	155866070	4435	4435	4435	4400	149
620	20241011	094100	155210330	4435	4435	4435	4435	15
621	20241011	094000	155143805	4425	4420	4425	4420	55
622	20241011	093900	154900550	4420	4415	4420	4410	20
623	20241011	093800	154812175	4410	4405	4410	4405	250
624	20241011	093700	153709680	4410	4410	4410	4410	22
625	20241011	093600	153612660	4410	4410	4410	4410	17
626	20241011	093500	153537690	4410	4400	4410	4400	139
627	20241011	093400	152925360	4405	4385	4405	4375	4100
628	20241011	093300	134966815	4385	4385	4385	4385	273
629	20241011	093200	133769710	4385	4385	4385	4385	1
630	20241011	093100	133765325	4385	4385	4385	4385	3
631	20241011	093000	133752170	4385	4385	4385	4385	273
632	20241011	092900	132555065	4385	4395	4405	4385	146
633	20241011	092800	131913430	4385	4350	4385	4350	4008
634	20241011	092700	114440985	4355	4350	4355	4330	362
635	20241011	092600	112871065	4355	4360	4360	4355	51
636	20241011	092500	112648710	4365	4360	4370	4360	7
637	20241011	092400	112618155	4385	4375	4385	4355	7
638	20241011	092300	112587500	4345	4400	4400	4335	1234
639	20241011	092200	107220360	4355	4360	4360	4355	250
640	20241011	092100	106131115	4360	4370	4370	4360	1258
641	20241011	092000	100645995	4370	4370	4420	4360	990
642	20241011	091900	96323545	4370	4380	4380	4370	391
643	20241011	091800	94614060	4380	4380	4380	4380	30
644	20241011	091700	94482660	4380	4380	4380	4380	29
645	20241011	091600	94355640	4380	4390	4390	4380	204
646	20241011	091500	93461705	4390	4390	4395	4390	233
647	20241011	091400	92438830	4385	4390	4390	4385	86
648	20241011	091300	92061715	4390	4390	4390	4385	207
649	20241011	091200	91153000	4390	4400	4400	4390	201
650	20241011	091100	90269485	4430	4360	4430	4355	57
651	20241011	091000	90017480	4375	4405	4405	4365	5176
652	20241011	090900	67263755	4440	4440	4440	4440	0
653	20241011	090800	67263755	4440	4400	4440	4400	238
654	20241011	090700	66216160	4400	4425	4425	4400	1411
655	20241011	090600	60000660	4455	4445	4455	4445	200
656	20241011	090500	59111070	4445	4465	4470	4440	1749
657	20241011	090400	51318495	4465	4425	4465	4425	2516
658	20241011	090300	40139120	4435	4425	4435	4425	151
659	20241011	090200	39470925	4425	4405	4425	4400	1104
660	20241011	090100	34607810	4425	4470	4475	4400	3108
661	20241011	090000	20826315	4475	4480	4485	4475	4649