KissMeData/092040/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200400	640046375	4370	4370	4370	4370	1925
3	20241011	200300	640046375	4370	4370	4370	4370	0
4	20241011	200200	640046375	4370	4370	4370	4370	0
5	20241011	200100	640046375	4370	4370	4370	4370	0
6	20241011	200000	640046375	4370	4370	4370	4370	0
7	20241011	195900	640046375	4370	4370	4370	4370	0
8	20241011	195800	640046375	4370	4370	4370	4370	0
9	20241011	195700	640046375	4370	4370	4370	4370	0
10	20241011	195600	640046375	4370	4370	4370	4370	0
11	20241011	195500	640046375	4370	4370	4370	4370	0
12	20241011	195400	640046375	4370	4370	4370	4370	0
13	20241011	195300	640046375	4370	4370	4370	4370	0
14	20241011	195200	640046375	4370	4370	4370	4370	0
15	20241011	195100	640046375	4370	4370	4370	4370	0
16	20241011	195000	640046375	4370	4370	4370	4370	0
17	20241011	194900	640046375	4370	4370	4370	4370	0
18	20241011	194800	640046375	4370	4370	4370	4370	0
19	20241011	194700	640046375	4370	4370	4370	4370	0
20	20241011	194600	640046375	4370	4370	4370	4370	0
21	20241011	194500	640046375	4370	4370	4370	4370	0
22	20241011	194400	640046375	4370	4370	4370	4370	0
23	20241011	194300	640046375	4370	4370	4370	4370	0
24	20241011	194200	640046375	4370	4370	4370	4370	0
25	20241011	194100	640046375	4370	4370	4370	4370	0
26	20241011	194000	640046375	4370	4370	4370	4370	0
27	20241011	193900	640046375	4370	4370	4370	4370	0
28	20241011	193800	640046375	4370	4370	4370	4370	0
29	20241011	193700	640046375	4370	4370	4370	4370	0
30	20241011	193600	640046375	4370	4370	4370	4370	0
31	20241011	193500	640046375	4370	4370	4370	4370	0
32	20241011	193400	640046375	4370	4370	4370	4370	1925
33	20241011	193300	640046375	4370	4370	4370	4370	0
34	20241011	193200	640046375	4370	4370	4370	4370	0
35	20241011	193100	640046375	4370	4370	4370	4370	0
36	20241011	193000	640046375	4370	4370	4370	4370	0
37	20241011	192900	640046375	4370	4370	4370	4370	0
38	20241011	192800	640046375	4370	4370	4370	4370	0
39	20241011	192700	640046375	4370	4370	4370	4370	0
40	20241011	192600	640046375	4370	4370	4370	4370	0
41	20241011	192500	640046375	4370	4370	4370	4370	0
42	20241011	192400	640046375	4370	4370	4370	4370	0
43	20241011	192300	640046375	4370	4370	4370	4370	0
44	20241011	192200	640046375	4370	4370	4370	4370	0
45	20241011	192100	640046375	4370	4370	4370	4370	0
46	20241011	192000	640046375	4370	4370	4370	4370	0
47	20241011	191900	640046375	4370	4370	4370	4370	0
48	20241011	191800	640046375	4370	4370	4370	4370	0
49	20241011	191700	640046375	4370	4370	4370	4370	0
50	20241011	191600	640046375	4370	4370	4370	4370	0
51	20241011	191500	640046375	4370	4370	4370	4370	0
52	20241011	191400	640046375	4370	4370	4370	4370	0
53	20241011	191300	640046375	4370	4370	4370	4370	0
54	20241011	191200	640046375	4370	4370	4370	4370	0
55	20241011	191100	640046375	4370	4370	4370	4370	0
56	20241011	191000	640046375	4370	4370	4370	4370	0
57	20241011	190900	640046375	4370	4370	4370	4370	0
58	20241011	190800	640046375	4370	4370	4370	4370	0
59	20241011	190700	640046375	4370	4370	4370	4370	0
60	20241011	190600	640046375	4370	4370	4370	4370	0
61	20241011	190500	640046375	4370	4370	4370	4370	0
62	20241011	190400	640046375	4370	4370	4370	4370	1925
63	20241011	190300	640046375	4370	4370	4370	4370	0
64	20241011	190200	640046375	4370	4370	4370	4370	0
65	20241011	190100	640046375	4370	4370	4370	4370	0
66	20241011	190000	640046375	4370	4370	4370	4370	0
67	20241011	185900	640046375	4370	4370	4370	4370	0
68	20241011	185800	640046375	4370	4370	4370	4370	0
69	20241011	185700	640046375	4370	4370	4370	4370	0
70	20241011	185600	640046375	4370	4370	4370	4370	0
71	20241011	185500	640046375	4370	4370	4370	4370	0
72	20241011	185400	640046375	4370	4370	4370	4370	0
73	20241011	185300	640046375	4370	4370	4370	4370	0
74	20241011	185200	640046375	4370	4370	4370	4370	0
75	20241011	185100	640046375	4370	4370	4370	4370	0
76	20241011	185000	640046375	4370	4370	4370	4370	0
77	20241011	184900	640046375	4370	4370	4370	4370	0
78	20241011	184800	640046375	4370	4370	4370	4370	0
79	20241011	184700	640046375	4370	4370	4370	4370	0
80	20241011	184600	640046375	4370	4370	4370	4370	0
81	20241011	184500	640046375	4370	4370	4370	4370	0
82	20241011	184400	640046375	4370	4370	4370	4370	0
83	20241011	184300	640046375	4370	4370	4370	4370	0
84	20241011	184200	640046375	4370	4370	4370	4370	0
85	20241011	184100	640046375	4370	4370	4370	4370	0
86	20241011	184000	640046375	4370	4370	4370	4370	0
87	20241011	183900	640046375	4370	4370	4370	4370	0
88	20241011	183800	640046375	4370	4370	4370	4370	0
89	20241011	183700	640046375	4370	4370	4370	4370	0
90	20241011	183600	640046375	4370	4370	4370	4370	0
91	20241011	183500	640046375	4370	4370	4370	4370	0
92	20241011	183400	640046375	4370	4370	4370	4370	1925
93	20241011	183300	640046375	4370	4370	4370	4370	0
94	20241011	183200	640046375	4370	4370	4370	4370	0
95	20241011	183100	640046375	4370	4370	4370	4370	0
96	20241011	183000	640046375	4370	4370	4370	4370	0
97	20241011	182900	640046375	4370	4370	4370	4370	0
98	20241011	182800	640046375	4370	4370	4370	4370	0
99	20241011	182700	640046375	4370	4370	4370	4370	0
100	20241011	182600	640046375	4370	4370	4370	4370	0
101	20241011	182500	640046375	4370	4370	4370	4370	0
102	20241011	182400	640046375	4370	4370	4370	4370	0
103	20241011	182300	640046375	4370	4370	4370	4370	0
104	20241011	182200	640046375	4370	4370	4370	4370	0
105	20241011	182100	640046375	4370	4370	4370	4370	0
106	20241011	182000	640046375	4370	4370	4370	4370	0
107	20241011	181900	640046375	4370	4370	4370	4370	0
108	20241011	181800	640046375	4370	4370	4370	4370	0
109	20241011	181700	640046375	4370	4370	4370	4370	0
110	20241011	181600	640046375	4370	4370	4370	4370	0
111	20241011	181500	640046375	4370	4370	4370	4370	0
112	20241011	181400	640046375	4370	4370	4370	4370	0
113	20241011	181300	640046375	4370	4370	4370	4370	0
114	20241011	181200	640046375	4370	4370	4370	4370	0
115	20241011	181100	640046375	4370	4370	4370	4370	0
116	20241011	181000	640046375	4370	4370	4370	4370	0
117	20241011	180900	640046375	4370	4370	4370	4370	0
118	20241011	180800	640046375	4370	4370	4370	4370	0
119	20241011	180700	640046375	4370	4370	4370	4370	0
120	20241011	180600	640046375	4370	4370	4370	4370	0
121	20241011	180500	640046375	4370	4370	4370	4370	0
122	20241011	180400	640046375	4370	4370	4370	4370	1925
123	20241011	180300	640046375	4370	4370	4370	4370	0
124	20241011	180200	640046375	4370	4370	4370	4370	0
125	20241011	180100	640046375	4370	4370	4370	4370	0
126	20241011	180000	640046375	4370	4370	4370	4370	0
127	20241011	175900	640046375	4370	4370	4370	4370	0
128	20241011	175800	640046375	4370	4370	4370	4370	0
129	20241011	175700	640046375	4370	4370	4370	4370	0
130	20241011	175600	640046375	4370	4370	4370	4370	0
131	20241011	175500	640046375	4370	4370	4370	4370	0
132	20241011	175400	640046375	4370	4370	4370	4370	0
133	20241011	175300	640046375	4370	4370	4370	4370	0
134	20241011	175200	640046375	4370	4370	4370	4370	0
135	20241011	175100	640046375	4370	4370	4370	4370	0
136	20241011	175000	640046375	4370	4370	4370	4370	0
137	20241011	174900	640046375	4370	4370	4370	4370	0
138	20241011	174800	640046375	4370	4370	4370	4370	0
139	20241011	174700	640046375	4370	4370	4370	4370	0
140	20241011	174600	640046375	4370	4370	4370	4370	0
141	20241011	174500	640046375	4370	4370	4370	4370	0
142	20241011	174400	640046375	4370	4370	4370	4370	0
143	20241011	174300	640046375	4370	4370	4370	4370	0
144	20241011	174200	640046375	4370	4370	4370	4370	0
145	20241011	174100	640046375	4370	4370	4370	4370	0
146	20241011	174000	640046375	4370	4370	4370	4370	0
147	20241011	173900	640046375	4370	4370	4370	4370	0
148	20241011	173800	640046375	4370	4370	4370	4370	0
149	20241011	173700	640046375	4370	4370	4370	4370	0
150	20241011	173600	640046375	4370	4370	4370	4370	0
151	20241011	173500	640046375	4370	4370	4370	4370	0
152	20241011	173400	640046375	4370	4370	4370	4370	1925
153	20241011	173300	640046375	4370	4370	4370	4370	0
154	20241011	173200	640046375	4370	4370	4370	4370	0
155	20241011	173100	640046375	4370	4370	4370	4370	0
156	20241011	173000	640046375	4370	4370	4370	4370	0
157	20241011	172900	640046375	4370	4370	4370	4370	0
158	20241011	172800	640046375	4370	4370	4370	4370	0
159	20241011	172700	640046375	4370	4370	4370	4370	0
160	20241011	172600	640046375	4370	4370	4370	4370	0
161	20241011	172500	640046375	4370	4370	4370	4370	0
162	20241011	172400	640046375	4370	4370	4370	4370	0
163	20241011	172300	640046375	4370	4370	4370	4370	0
164	20241011	172200	640046375	4370	4370	4370	4370	0
165	20241011	172100	640046375	4370	4370	4370	4370	0
166	20241011	172000	640046375	4370	4370	4370	4370	0
167	20241011	171900	640046375	4370	4370	4370	4370	0
168	20241011	171800	640046375	4370	4370	4370	4370	0
169	20241011	171700	640046375	4370	4370	4370	4370	0
170	20241011	171600	640046375	4370	4370	4370	4370	0
171	20241011	171500	640046375	4370	4370	4370	4370	0
172	20241011	171400	640046375	4370	4370	4370	4370	0
173	20241011	171300	640046375	4370	4370	4370	4370	0
174	20241011	171200	640046375	4370	4370	4370	4370	0
175	20241011	171100	640046375	4370	4370	4370	4370	0
176	20241011	171000	640046375	4370	4370	4370	4370	0
177	20241011	170900	640046375	4370	4370	4370	4370	0
178	20241011	170800	640046375	4370	4370	4370	4370	0
179	20241011	170700	640046375	4370	4370	4370	4370	0
180	20241011	170600	640046375	4370	4370	4370	4370	0
181	20241011	170500	640046375	4370	4370	4370	4370	0
182	20241011	170400	640046375	4370	4370	4370	4370	1925
183	20241011	170300	640046375	4370	4370	4370	4370	0
184	20241011	170200	640046375	4370	4370	4370	4370	0
185	20241011	170100	640046375	4370	4370	4370	4370	0
186	20241011	170000	640046375	4370	4370	4370	4370	0
187	20241011	165900	640046375	4370	4370	4370	4370	0
188	20241011	165800	640046375	4370	4370	4370	4370	0
189	20241011	165700	640046375	4370	4370	4370	4370	0
190	20241011	165600	640046375	4370	4370	4370	4370	0
191	20241011	165500	640046375	4370	4370	4370	4370	0
192	20241011	165400	640046375	4370	4370	4370	4370	0
193	20241011	165300	640046375	4370	4370	4370	4370	0
194	20241011	165200	640046375	4370	4370	4370	4370	0
195	20241011	165100	640046375	4370	4370	4370	4370	0
196	20241011	165000	640046375	4370	4370	4370	4370	0
197	20241011	164900	640046375	4370	4370	4370	4370	0
198	20241011	164800	640046375	4370	4370	4370	4370	0
199	20241011	164700	640046375	4370	4370	4370	4370	0
200	20241011	164600	640046375	4370	4370	4370	4370	0
201	20241011	164500	640046375	4370	4370	4370	4370	0
202	20241011	164400	640046375	4370	4370	4370	4370	0
203	20241011	164300	640046375	4370	4370	4370	4370	0
204	20241011	164200	640046375	4370	4370	4370	4370	0
205	20241011	164100	640046375	4370	4370	4370	4370	0
206	20241011	164000	640046375	4370	4370	4370	4370	0
207	20241011	163900	640046375	4370	4370	4370	4370	0
208	20241011	163800	640046375	4370	4370	4370	4370	0
209	20241011	163700	640046375	4370	4370	4370	4370	0
210	20241011	163600	640046375	4370	4370	4370	4370	0
211	20241011	163500	640046375	4370	4370	4370	4370	0
212	20241011	163400	640046375	4370	4370	4370	4370	1925
213	20241011	163300	640046375	4370	4370	4370	4370	0
214	20241011	163200	640046375	4370	4370	4370	4370	0
215	20241011	163100	640046375	4370	4370	4370	4370	0
216	20241011	163000	640046375	4370	4370	4370	4370	0
217	20241011	162900	640046375	4370	4370	4370	4370	0
218	20241011	162800	640046375	4370	4370	4370	4370	0
219	20241011	162700	640046375	4370	4370	4370	4370	0
220	20241011	162600	640046375	4370	4370	4370	4370	0
221	20241011	162500	640046375	4370	4370	4370	4370	0
222	20241011	162400	640046375	4370	4370	4370	4370	0
223	20241011	162300	640046375	4370	4370	4370	4370	0
224	20241011	162200	640046375	4370	4370	4370	4370	0
225	20241011	162100	640046375	4370	4370	4370	4370	0
226	20241011	162000	640046375	4370	4370	4370	4370	0
227	20241011	161900	640046375	4370	4370	4370	4370	0
228	20241011	161800	640046375	4370	4370	4370	4370	0
229	20241011	161700	640046375	4370	4370	4370	4370	0
230	20241011	161600	640046375	4370	4370	4370	4370	0
231	20241011	161500	640046375	4370	4370	4370	4370	0
232	20241011	161400	640046375	4370	4370	4370	4370	0
233	20241011	161300	640046375	4370	4370	4370	4370	0
234	20241011	161200	640046375	4370	4370	4370	4370	0
235	20241011	161100	640046375	4370	4370	4370	4370	0
236	20241011	161000	640046375	4370	4370	4370	4370	0
237	20241011	160900	640046375	4370	4370	4370	4370	0
238	20241011	160800	640046375	4370	4370	4370	4370	0
239	20241011	160700	640046375	4370	4370	4370	4370	0
240	20241011	160600	640046375	4370	4370	4370	4370	0
241	20241011	160500	640046375	4370	4370	4370	4370	0
242	20241011	160400	640046375	4370	4370	4370	4370	1925
243	20241011	160300	640046375	4370	4370	4370	4370	0
244	20241011	160200	640046375	4370	4370	4370	4370	0
245	20241011	160100	640046375	4370	4370	4370	4370	0
246	20241011	160000	640046375	4370	4370	4370	4370	0
247	20241011	155900	640046375	4370	4370	4370	4370	0
248	20241011	155800	640046375	4370	4370	4370	4370	0
249	20241011	155700	640046375	4370	4370	4370	4370	0
250	20241011	155600	640046375	4370	4370	4370	4370	0
251	20241011	155500	640046375	4370	4370	4370	4370	0
252	20241011	155400	640046375	4370	4370	4370	4370	0
253	20241011	155300	640046375	4370	4370	4370	4370	0
254	20241011	155200	640046375	4370	4370	4370	4370	0
255	20241011	155100	640046375	4370	4370	4370	4370	0
256	20241011	155000	640046375	4370	4370	4370	4370	0
257	20241011	154900	640046375	4370	4370	4370	4370	0
258	20241011	154800	640046375	4370	4370	4370	4370	0
259	20241011	154700	640046375	4370	4370	4370	4370	0
260	20241011	154600	640046375	4370	4370	4370	4370	0
261	20241011	154500	640046375	4370	4370	4370	4370	0
262	20241011	154400	640046375	4370	4370	4370	4370	0
263	20241011	154300	640046375	4370	4370	4370	4370	0
264	20241011	154200	640046375	4370	4370	4370	4370	0
265	20241011	154100	640046375	4370	4370	4370	4370	0
266	20241011	154000	640046375	4370	4370	4370	4370	0
267	20241011	153900	640046375	4370	4370	4370	4370	0
268	20241011	153800	640046375	4370	4370	4370	4370	0
269	20241011	153700	640046375	4370	4370	4370	4370	0
270	20241011	153600	640046375	4370	4370	4370	4370	0
271	20241011	153500	640046375	4370	4370	4370	4370	0
272	20241011	153400	640046375	4370	4370	4370	4370	1925
273	20241011	153300	640046375	4370	4370	4370	4370	0
274	20241011	153200	640046375	4370	4370	4370	4370	0
275	20241011	153100	640046375	4370	4370	4370	4370	0
276	20241011	153000	640046375	4370	4370	4370	4370	1925
277	20241011	152900	631634125	4370	4370	4370	4370	0
278	20241011	152800	631634125	4370	4370	4370	4370	0
279	20241011	152700	631634125	4370	4370	4370	4370	0
280	20241011	152600	631634125	4370	4370	4370	4370	0
281	20241011	152500	631634125	4370	4370	4370	4370	0
282	20241011	152400	631634125	4370	4370	4370	4370	0
283	20241011	152300	631634125	4370	4370	4370	4370	0
284	20241011	152200	631634125	4370	4370	4370	4370	0
285	20241011	152100	631634125	4370	4370	4370	4370	0
286	20241011	152000	631634125	4370	4370	4370	4370	0
287	20241011	151900	631634125	4370	4370	4375	4370	534
288	20241011	151800	629300390	4370	4370	4370	4370	631
289	20241011	151700	626542920	4375	4375	4375	4375	44
290	20241011	151600	626350420	4375	4370	4375	4365	574
291	20241011	151500	623841935	4370	4370	4370	4370	11
292	20241011	151400	623793865	4365	4365	4365	4365	400
293	20241011	151300	622047865	4365	4365	4365	4365	0
294	20241011	151200	622047865	4365	4365	4365	4365	237
295	20241011	151100	621013360	4360	4370	4370	4360	321
296	20241011	151000	619612660	4370	4370	4370	4370	117
297	20241011	150900	619101370	4375	4370	4375	4365	118
298	20241011	150800	618586115	4370	4375	4375	4365	103
299	20241011	150700	618136500	4370	4370	4370	4370	1
300	20241011	150600	618132130	4370	4370	4370	4360	547
301	20241011	150500	615744245	4370	4370	4370	4370	0
302	20241011	150400	615744245	4370	4370	4370	4370	0
303	20241011	150300	615744245	4370	4370	4370	4370	0
304	20241011	150200	615744245	4370	4370	4370	4370	25
305	20241011	150100	615634995	4360	4360	4360	4360	0
306	20241011	150000	615634995	4360	4360	4360	4360	0
307	20241011	145900	615634995	4360	4370	4370	4360	300
308	20241011	145800	614324520	4370	4370	4370	4370	0
309	20241011	145700	614324520	4370	4370	4370	4370	12
310	20241011	145600	614272080	4370	4370	4370	4370	0
311	20241011	145500	614272080	4370	4370	4370	4370	0
312	20241011	145400	614272080	4370	4370	4370	4370	0
313	20241011	145300	614272080	4370	4370	4370	4370	0
314	20241011	145200	614272080	4370	4370	4370	4370	3
315	20241011	145100	614258970	4370	4370	4370	4370	3
316	20241011	145000	614245860	4370	4365	4370	4365	40
317	20241011	144900	614071250	4365	4365	4365	4365	0
318	20241011	144800	614071250	4365	4365	4365	4365	0
319	20241011	144700	614071250	4365	4365	4365	4360	301
320	20241011	144600	612758830	4370	4370	4370	4370	100
321	20241011	144500	612321830	4365	4370	4370	4365	137
322	20241011	144400	611723640	4370	4370	4370	4370	1655
323	20241011	144300	604491290	4365	4365	4365	4365	0
324	20241011	144200	604491290	4365	4365	4365	4365	0
325	20241011	144100	604491290	4365	4365	4365	4365	37
326	20241011	144000	604329785	4365	4365	4365	4365	50
327	20241011	143900	604111535	4365	4365	4365	4365	1
328	20241011	143800	604107170	4365	4365	4365	4365	485
329	20241011	143700	601990145	4365	4365	4365	4365	500
330	20241011	143600	599807645	4365	4365	4365	4365	161
331	20241011	143500	599104880	4370	4370	4370	4370	8
332	20241011	143400	599069920	4370	4370	4370	4370	0
333	20241011	143300	599069920	4370	4370	4370	4370	0
334	20241011	143200	599069920	4370	4370	4370	4370	6
335	20241011	143100	599043700	4370	4370	4370	4370	4
336	20241011	143000	599026220	4365	4365	4365	4365	808
337	20241011	142900	595499300	4365	4365	4365	4365	0
338	20241011	142800	595499300	4365	4370	4370	4365	552
339	20241011	142700	593087310	4375	4375	4375	4375	15
340	20241011	142600	593021685	4370	4370	4370	4370	1370
341	20241011	142500	587034785	4370	4375	4375	4370	966
342	20241011	142400	582813335	4375	4375	4375	4375	501
343	20241011	142300	580621460	4370	4375	4375	4370	38
344	20241011	142200	580455375	4375	4370	4375	4370	196
345	20241011	142100	579598555	4370	4370	4370	4370	16
346	20241011	142000	579528635	4370	4370	4370	4370	85
347	20241011	141900	579157185	4370	4370	4370	4370	22
348	20241011	141800	579061045	4370	4375	4375	4370	20
349	20241011	141700	578973595	4370	4370	4370	4370	0
350	20241011	141600	578973595	4370	4370	4370	4370	90
351	20241011	141500	578580295	4370	4370	4370	4370	10
352	20241011	141400	578536595	4365	4365	4365	4365	0
353	20241011	141300	578536595	4365	4365	4365	4365	0
354	20241011	141200	578536595	4365	4365	4365	4365	16
355	20241011	141100	578466755	4365	4365	4365	4365	20
356	20241011	141000	578379455	4365	4365	4365	4365	1001
357	20241011	140900	574010090	4365	4365	4365	4365	22
358	20241011	140800	573914060	4365	4370	4370	4365	111
359	20241011	140700	573429040	4370	4370	4370	4370	3
360	20241011	140600	573415930	4375	4375	4375	4375	1
361	20241011	140500	573411555	4385	4385	4385	4385	0
362	20241011	140400	573411555	4385	4385	4385	4385	0
363	20241011	140300	573411555	4385	4385	4385	4385	0
364	20241011	140200	573411555	4385	4375	4385	4375	11
365	20241011	140100	573363365	4375	4375	4380	4365	1504
366	20241011	140000	566794105	4380	4380	4380	4380	0
367	20241011	135900	566794105	4380	4380	4380	4380	227
368	20241011	135800	565799845	4375	4375	4375	4375	993
369	20241011	135700	561455470	4380	4380	4380	4380	257
370	20241011	135600	560329810	4385	4385	4385	4385	24
371	20241011	135500	560224570	4390	4385	4390	4385	45
372	20241011	135400	560027145	4385	4390	4390	4385	29
373	20241011	135300	559899960	4390	4390	4390	4390	100
374	20241011	135200	559460960	4390	4390	4390	4390	10
375	20241011	135100	559417060	4385	4385	4385	4385	0
376	20241011	135000	559417060	4385	4385	4385	4385	0
377	20241011	134900	559417060	4385	4385	4385	4385	70
378	20241011	134800	559110110	4385	4385	4385	4385	0
379	20241011	134700	559110110	4385	4385	4385	4385	0
380	20241011	134600	559110110	4385	4385	4385	4385	50
381	20241011	134500	558890860	4385	4385	4385	4385	0
382	20241011	134400	558890860	4385	4385	4385	4385	150
383	20241011	134300	558233110	4385	4385	4385	4385	0
384	20241011	134200	558233110	4385	4390	4395	4385	631
385	20241011	134100	555463135	4385	4385	4385	4385	489
386	20241011	134000	553318870	4390	4390	4390	4390	0
387	20241011	133900	553318870	4390	4390	4390	4390	0
388	20241011	133800	553318870	4390	4385	4390	4385	241
389	20241011	133700	552262075	4390	4390	4390	4390	0
390	20241011	133600	552262075	4390	4385	4390	4385	696
391	20241011	133500	549209135	4385	4385	4385	4385	127
392	20241011	133400	548652240	4385	4385	4385	4385	0
393	20241011	133300	548652240	4385	4385	4385	4385	4
394	20241011	133200	548634700	4390	4390	4390	4390	0
395	20241011	133100	548634700	4390	4385	4390	4385	28
396	20241011	133000	548511915	4385	4385	4390	4385	43
397	20241011	132900	548323350	4385	4385	4385	4385	0
398	20241011	132800	548323350	4385	4385	4385	4385	0
399	20241011	132700	548323350	4385	4385	4385	4385	5
400	20241011	132600	548301425	4385	4385	4385	4385	21
401	20241011	132500	548209340	4385	4385	4385	4385	6
402	20241011	132400	548183030	4385	4385	4385	4385	50
403	20241011	132300	547963780	4385	4385	4385	4385	0
404	20241011	132200	547963780	4385	4385	4385	4385	10
405	20241011	132100	547919930	4385	4385	4385	4385	0
406	20241011	132000	547919930	4385	4380	4385	4380	150
407	20241011	131900	547262680	4385	4385	4385	4385	53
408	20241011	131800	547030275	4385	4385	4390	4385	7
409	20241011	131700	546999565	4385	4390	4390	4385	3
410	20241011	131600	546986400	4385	4380	4385	4380	1383
411	20241011	131500	540922700	4380	4380	4380	4380	0
412	20241011	131400	540922700	4380	4380	4380	4380	0
413	20241011	131300	540922700	4380	4380	4380	4380	11
414	20241011	131200	540874520	4385	4375	4385	4375	501
415	20241011	131100	538679605	4370	4370	4370	4370	100
416	20241011	131000	538242605	4375	4375	4375	4375	0
417	20241011	130900	538242605	4375	4375	4375	4375	0
418	20241011	130800	538242605	4375	4375	4375	4375	1
419	20241011	130700	538238230	4375	4360	4380	4360	1750
420	20241011	130600	530599480	4360	4360	4360	4360	2
421	20241011	130500	530590760	4360	4375	4375	4350	12127
422	20241011	130400	477770290	4375	4375	4375	4375	16
423	20241011	130300	477700290	4380	4380	4380	4380	0
424	20241011	130200	477700290	4380	4380	4380	4380	1
425	20241011	130100	477695910	4380	4380	4380	4380	0
426	20241011	130000	477695910	4380	4380	4380	4380	0
427	20241011	125900	477695910	4380	4380	4380	4380	0
428	20241011	125800	477695910	4380	4380	4380	4380	0
429	20241011	125700	477695910	4380	4380	4380	4380	0
430	20241011	125600	477695910	4380	4380	4380	4380	1
431	20241011	125500	477691530	4380	4370	4380	4370	1619
432	20241011	125400	470612645	4365	4365	4365	4365	0
433	20241011	125300	470612645	4365	4365	4365	4365	0
434	20241011	125200	470612645	4365	4365	4365	4365	0
435	20241011	125100	470612645	4365	4365	4365	4365	0
436	20241011	125000	470612645	4365	4365	4365	4365	0
437	20241011	124900	470612645	4365	4365	4365	4365	48
438	20241011	124800	470403125	4365	4365	4365	4365	0
439	20241011	124700	470403125	4365	4365	4365	4365	0
440	20241011	124600	470403125	4365	4365	4365	4365	1
441	20241011	124500	470398760	4375	4375	4375	4375	0
442	20241011	124400	470398760	4375	4375	4375	4365	4410
443	20241011	124300	451149010	4375	4370	4375	4370	367
444	20241011	124200	449545115	4365	4365	4365	4365	587
445	20241011	124100	446982860	4365	4365	4365	4365	4443
446	20241011	124000	427589165	4365	4365	4365	4365	614
447	20241011	123900	424909055	4365	4365	4365	4365	0
448	20241011	123800	424909055	4365	4365	4365	4365	1
449	20241011	123700	424904690	4360	4360	4360	4360	0
450	20241011	123600	424904690	4360	4360	4360	4360	0
451	20241011	123500	424904690	4360	4360	4365	4360	6
452	20241011	123400	424878525	4355	4355	4355	4355	397
453	20241011	123300	423149590	4355	4355	4355	4355	1619
454	20241011	123200	416098845	4355	4355	4355	4355	100
455	20241011	123100	415663345	4350	4350	4350	4350	10
456	20241011	123000	415619845	4345	4345	4345	4345	0
457	20241011	122900	415619845	4345	4345	4345	4345	0
458	20241011	122800	415619845	4345	4345	4345	4345	5
459	20241011	122700	415598120	4340	4340	4340	4340	0
460	20241011	122600	415598120	4340	4345	4345	4340	5005
461	20241011	122500	393873890	4350	4350	4350	4350	0
462	20241011	122400	393873890	4350	4350	4350	4345	1694
463	20241011	122300	386507960	4345	4345	4345	4345	31
464	20241011	122200	386373265	4345	4345	4345	4345	0
465	20241011	122100	386373265	4345	4345	4345	4345	197
466	20241011	122000	385517300	4345	4345	4345	4345	315
467	20241011	121900	384148625	4345	4345	4345	4345	260
468	20241011	121800	383018925	4340	4350	4350	4340	824
469	20241011	121700	379439795	4345	4345	4345	4345	509
470	20241011	121600	377228190	4345	4345	4345	4345	753
471	20241011	121500	373956405	4340	4345	4345	4340	331
472	20241011	121400	372518710	4340	4345	4345	4340	376
473	20241011	121300	370886495	4345	4355	4355	4340	20028
474	20241011	121200	283834020	4355	4355	4355	4355	825
475	20241011	121100	280241145	4355	4365	4365	4355	2507
476	20241011	121000	269310515	4365	4365	4365	4365	0
477	20241011	120900	269310515	4365	4365	4365	4365	0
478	20241011	120800	269310515	4365	4365	4365	4365	100
479	20241011	120700	268874015	4370	4370	4370	4370	15
480	20241011	120600	268808465	4370	4360	4370	4360	626
481	20241011	120500	266074520	4365	4365	4365	4365	115
482	20241011	120400	265572545	4365	4360	4365	4360	298
483	20241011	120300	264272245	4365	4360	4365	4360	2168
484	20241011	120200	254819315	4365	4365	4365	4365	1
485	20241011	120100	254814950	4365	4365	4365	4365	1084
486	20241011	120000	250083290	4365	4365	4365	4365	0
487	20241011	115900	250083290	4365	4365	4365	4365	2
488	20241011	115800	250074560	4365	4365	4365	4365	0
489	20241011	115700	250074560	4365	4365	4365	4365	0
490	20241011	115600	250074560	4365	4365	4365	4365	0
491	20241011	115500	250074560	4365	4365	4365	4365	0
492	20241011	115400	250074560	4365	4365	4365	4365	293
493	20241011	115300	248795615	4365	4365	4365	4365	11
494	20241011	115200	248747600	4365	4365	4365	4365	0
495	20241011	115100	248747600	4365	4365	4365	4365	101
496	20241011	115000	248306735	4365	4365	4365	4365	951
497	20241011	114900	244155620	4365	4365	4365	4365	23
498	20241011	114800	244055225	4365	4365	4365	4365	0
499	20241011	114700	244055225	4365	4365	4370	4365	235
500	20241011	114600	243029440	4365	4365	4365	4365	115
501	20241011	114500	242527465	4365	4365	4365	4365	116
502	20241011	114400	242021125	4365	4365	4365	4365	10
503	20241011	114300	241977475	4365	4365	4365	4365	10
504	20241011	114200	241933825	4365	4365	4365	4365	0
505	20241011	114100	241933825	4365	4365	4365	4365	158
506	20241011	114000	241244155	4365	4365	4365	4365	0
507	20241011	113900	241244155	4365	4365	4365	4365	21
508	20241011	113800	241152490	4370	4370	4370	4370	0
509	20241011	113700	241152490	4370	4370	4370	4370	1
510	20241011	113600	241148120	4365	4365	4365	4365	0
511	20241011	113500	241148120	4365	4365	4365	4365	0
512	20241011	113400	241148120	4365	4365	4365	4365	0
513	20241011	113300	241148120	4365	4365	4365	4365	0
514	20241011	113200	241148120	4365	4365	4365	4365	0
515	20241011	113100	241148120	4365	4365	4365	4365	0
516	20241011	113000	241148120	4365	4365	4365	4365	0
517	20241011	112900	241148120	4365	4365	4365	4365	7
518	20241011	112800	241117565	4365	4365	4365	4365	8
519	20241011	112700	241082645	4365	4365	4365	4365	398
520	20241011	112600	239345375	4365	4365	4365	4365	837
521	20241011	112500	235691870	4365	4365	4365	4365	300
522	20241011	112400	234382370	4370	4370	4370	4370	100
523	20241011	112300	233945370	4370	4370	4370	4370	18
524	20241011	112200	233866710	4370	4370	4370	4370	0
525	20241011	112100	233866710	4370	4370	4370	4370	80
526	20241011	112000	233517110	4375	4375	4375	4375	0
527	20241011	111900	233517110	4375	4375	4375	4375	50
528	20241011	111800	233298360	4375	4375	4375	4375	0
529	20241011	111700	233298360	4375	4375	4375	4375	0
530	20241011	111600	233298360	4375	4375	4375	4375	4
531	20241011	111500	233280860	4370	4370	4370	4370	1
532	20241011	111400	233276490	4370	4370	4370	4370	0
533	20241011	111300	233276490	4370	4370	4370	4370	208
534	20241011	111200	232367530	4370	4370	4370	4370	0
535	20241011	111100	232367530	4370	4370	4370	4370	0
536	20241011	111000	232367530	4370	4370	4370	4370	0
537	20241011	110900	232367530	4370	4370	4370	4370	0
538	20241011	110800	232367530	4370	4370	4370	4370	3
539	20241011	110700	232354420	4365	4365	4365	4365	39
540	20241011	110600	232184185	4365	4365	4365	4365	633
541	20241011	110500	229421140	4365	4370	4370	4365	384
542	20241011	110400	227744570	4370	4370	4370	4370	3
543	20241011	110300	227731460	4365	4365	4365	4365	20
544	20241011	110200	227644160	4365	4365	4365	4365	20
545	20241011	110100	227556860	4365	4370	4370	4365	273
546	20241011	110000	226365200	4370	4370	4370	4370	5
547	20241011	105900	226343350	4370	4375	4375	4370	1471
548	20241011	105800	219915075	4385	4385	4385	4385	0
549	20241011	105700	219915075	4385	4375	4385	4375	276
550	20241011	105600	218707555	4380	4380	4380	4380	22
551	20241011	105500	218611195	4380	4390	4395	4380	485
552	20241011	105400	216484935	4385	4385	4385	4385	9
553	20241011	105300	216445470	4395	4390	4395	4390	2
554	20241011	105200	216436685	4395	4395	4395	4395	0
555	20241011	105100	216436685	4395	4390	4395	4390	13
556	20241011	105000	216379575	4395	4390	4395	4390	4
557	20241011	104900	216362005	4390	4395	4395	4390	31
558	20241011	104800	216225770	4395	4390	4395	4390	6
559	20241011	104700	216199415	4390	4395	4395	4390	110
560	20241011	104600	215716465	4390	4390	4390	4390	1
561	20241011	104500	215712075	4390	4390	4400	4390	323
562	20241011	104400	214291785	4395	4375	4400	4375	544
563	20241011	104300	211907195	4375	4375	4375	4375	13
564	20241011	104200	211850320	4375	4365	4375	4365	511
565	20241011	104100	209617160	4365	4365	4365	4365	0
566	20241011	104000	209617160	4365	4365	4365	4365	0
567	20241011	103900	209617160	4365	4365	4365	4365	0
568	20241011	103800	209617160	4365	4365	4370	4365	121
569	20241011	103700	209088990	4370	4370	4370	4370	0
570	20241011	103600	209088990	4370	4370	4370	4370	0
571	20241011	103500	209088990	4370	4370	4370	4370	12
572	20241011	103400	209036550	4370	4365	4370	4365	537
573	20241011	103300	206692475	4370	4370	4370	4370	1
574	20241011	103200	206688105	4365	4365	4365	4365	0
575	20241011	103100	206688105	4365	4365	4365	4365	75
576	20241011	103000	206360730	4370	4370	4370	4370	194
577	20241011	102900	205512950	4365	4365	4365	4365	237
578	20241011	102800	204478445	4365	4365	4365	4365	0
579	20241011	102700	204478445	4365	4365	4370	4365	121
580	20241011	102600	203950180	4365	4370	4375	4365	278
581	20241011	102500	202736260	4375	4375	4375	4370	31
582	20241011	102400	202600735	4375	4375	4380	4375	104
583	20241011	102300	202145730	4380	4375	4380	4375	3
584	20241011	102200	202132600	4375	4380	4380	4375	4
585	20241011	102100	202115090	4380	4380	4380	4380	1
586	20241011	102000	202110710	4380	4380	4380	4380	102
587	20241011	101900	201663950	4380	4380	4380	4380	5
588	20241011	101800	201642050	4380	4380	4380	4375	190
589	20241011	101700	200809855	4370	4375	4380	4370	294
590	20241011	101600	199524575	4370	4370	4370	4370	2023
591	20241011	101500	190684065	4365	4365	4365	4365	0
592	20241011	101400	190684065	4365	4360	4365	4360	160
593	20241011	101300	189986265	4360	4360	4360	4360	0
594	20241011	101200	189986265	4360	4365	4365	4360	960
595	20241011	101100	185798365	4365	4365	4365	4365	0
596	20241011	101000	185798365	4365	4365	4365	4365	0
597	20241011	100900	185798365	4365	4370	4370	4365	58
598	20241011	100800	185545155	4375	4370	4375	4370	2
599	20241011	100700	185536410	4365	4365	4365	4365	200
600	20241011	100600	184663410	4375	4375	4375	4375	101
601	20241011	100500	184221535	4370	4370	4375	4370	173
602	20241011	100400	183465520	4370	4375	4375	4370	419
603	20241011	100300	181634480	4375	4370	4375	4370	86
604	20241011	100200	181258650	4370	4370	4370	4370	17
605	20241011	100100	181184360	4370	4375	4375	4370	455
606	20241011	100000	179195960	4375	4375	4375	4375	0
607	20241011	095900	179195960	4375	4370	4375	4370	61
608	20241011	095800	178929380	4365	4365	4365	4365	5
609	20241011	095700	178907555	4365	4365	4365	4355	103
610	20241011	095600	178458650	4370	4360	4370	4360	604
611	20241011	095500	175819790	4355	4365	4365	4355	2125
612	20241011	095400	166564785	4355	4365	4365	4355	855
613	20241011	095300	162836215	4360	4370	4370	4360	1104
614	20241011	095200	158016215	4370	4370	4370	4370	12
615	20241011	095100	157963775	4370	4370	4370	4370	6
616	20241011	095000	157937555	4370	4370	4370	4370	0
617	20241011	094900	157937555	4370	4370	4370	4370	0
618	20241011	094800	157937555	4370	4370	4370	4370	9
619	20241011	094700	157898225	4370	4370	4370	4370	0
620	20241011	094600	157898225	4370	4365	4370	4360	610
621	20241011	094500	155237220	4370	4370	4370	4370	62
622	20241011	094400	154966280	4375	4370	4375	4370	446
623	20241011	094300	153017250	4360	4360	4360	4360	4
624	20241011	094200	152999810	4370	4365	4370	4360	173
625	20241011	094100	152244625	4365	4360	4365	4360	5
626	20241011	094000	152222810	4365	4365	4365	4365	1
627	20241011	093900	152218445	4355	4360	4360	4355	517
628	20241011	093800	149966195	4360	4360	4360	4360	267
629	20241011	093700	148802075	4360	4365	4365	4360	211
630	20241011	093600	147881590	4370	4370	4370	4370	1019
631	20241011	093500	143428560	4370	4370	4370	4370	330
632	20241011	093400	141986460	4370	4380	4380	4370	229
633	20241011	093300	140984570	4385	4385	4385	4385	88
634	20241011	093200	140598690	4385	4385	4385	4385	0
635	20241011	093100	140598690	4385	4385	4385	4380	102
636	20241011	093000	140151425	4390	4385	4390	4385	230
637	20241011	092900	139142865	4385	4385	4385	4385	4215
638	20241011	092800	120660090	4385	4385	4385	4385	136
639	20241011	092700	120063730	4385	4380	4385	4380	702
640	20241011	092600	116986965	4380	4375	4380	4375	486
641	20241011	092500	114858670	4370	4370	4370	4365	1054
642	20241011	092400	110257690	4365	4365	4365	4365	216
643	20241011	092300	109314850	4360	4360	4360	4360	484
644	20241011	092200	107204610	4360	4360	4360	4360	16
645	20241011	092100	107134850	4360	4360	4360	4355	1188
646	20241011	092000	101955470	4360	4365	4365	4360	1004
647	20241011	091900	97577370	4365	4360	4365	4360	4
648	20241011	091800	97559920	4360	4365	4365	4360	2565
649	20241011	091700	86374300	4370	4375	4380	4370	513
650	20241011	091600	84131465	4370	4380	4380	4370	1093
651	20241011	091500	79351825	4385	4385	4385	4370	2424
652	20241011	091400	68754590	4375	4370	4400	4365	3178
653	20241011	091300	54827320	4370	4360	4380	4360	359
654	20241011	091200	53256825	4350	4360	4370	4350	5274
655	20241011	091100	30282635	4365	4375	4380	4365	261
656	20241011	091000	29143035	4360	4360	4360	4360	0
657	20241011	090900	29143035	4360	4360	4360	4360	0
658	20241011	090800	29143035	4360	4380	4380	4360	1087
659	20241011	090700	24390725	4380	4380	4380	4360	2476
660	20241011	090600	13576655	4380	4385	4385	4380	570
661	20241011	090500	11079705	4385	4390	4390	4385	413
662	20241011	090400	9268690	4380	4390	4390	4380	1600
663	20241011	090300	2255635	4400	4400	4410	4400	16
664	20241011	090200	2185205	4400	4380	4400	4380	359
665	20241011	090100	607720	4390	4390	4390	4390	21
666	20241011	090000	515530	4400	4410	4410	4400	117