KissMeData/170030/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203200	119636450	5730	5730	5730	5730	2457
3	20241011	203100	119636450	5730	5730	5730	5730	0
4	20241011	203000	119636450	5730	5730	5730	5730	0
5	20241011	202900	119636450	5730	5730	5730	5730	0
6	20241011	202800	119636450	5730	5730	5730	5730	0
7	20241011	202700	119636450	5730	5730	5730	5730	0
8	20241011	202600	119636450	5730	5730	5730	5730	0
9	20241011	202500	119636450	5730	5730	5730	5730	0
10	20241011	202400	119636450	5730	5730	5730	5730	0
11	20241011	202300	119636450	5730	5730	5730	5730	0
12	20241011	202200	119636450	5730	5730	5730	5730	0
13	20241011	202100	119636450	5730	5730	5730	5730	0
14	20241011	202000	119636450	5730	5730	5730	5730	0
15	20241011	201900	119636450	5730	5730	5730	5730	0
16	20241011	201800	119636450	5730	5730	5730	5730	0
17	20241011	201700	119636450	5730	5730	5730	5730	0
18	20241011	201600	119636450	5730	5730	5730	5730	0
19	20241011	201500	119636450	5730	5730	5730	5730	0
20	20241011	201400	119636450	5730	5730	5730	5730	0
21	20241011	201300	119636450	5730	5730	5730	5730	0
22	20241011	201200	119636450	5730	5730	5730	5730	0
23	20241011	201100	119636450	5730	5730	5730	5730	0
24	20241011	201000	119636450	5730	5730	5730	5730	0
25	20241011	200900	119636450	5730	5730	5730	5730	0
26	20241011	200800	119636450	5730	5730	5730	5730	0
27	20241011	200700	119636450	5730	5730	5730	5730	0
28	20241011	200600	119636450	5730	5730	5730	5730	0
29	20241011	200500	119636450	5730	5730	5730	5730	0
30	20241011	200400	119636450	5730	5730	5730	5730	0
31	20241011	200300	119636450	5730	5730	5730	5730	0
32	20241011	200200	119636450	5730	5730	5730	5730	2457
33	20241011	200100	119636450	5730	5730	5730	5730	0
34	20241011	200000	119636450	5730	5730	5730	5730	0
35	20241011	195900	119636450	5730	5730	5730	5730	0
36	20241011	195800	119636450	5730	5730	5730	5730	0
37	20241011	195700	119636450	5730	5730	5730	5730	0
38	20241011	195600	119636450	5730	5730	5730	5730	0
39	20241011	195500	119636450	5730	5730	5730	5730	0
40	20241011	195400	119636450	5730	5730	5730	5730	0
41	20241011	195300	119636450	5730	5730	5730	5730	0
42	20241011	195200	119636450	5730	5730	5730	5730	0
43	20241011	195100	119636450	5730	5730	5730	5730	0
44	20241011	195000	119636450	5730	5730	5730	5730	0
45	20241011	194900	119636450	5730	5730	5730	5730	0
46	20241011	194800	119636450	5730	5730	5730	5730	0
47	20241011	194700	119636450	5730	5730	5730	5730	0
48	20241011	194600	119636450	5730	5730	5730	5730	0
49	20241011	194500	119636450	5730	5730	5730	5730	0
50	20241011	194400	119636450	5730	5730	5730	5730	0
51	20241011	194300	119636450	5730	5730	5730	5730	0
52	20241011	194200	119636450	5730	5730	5730	5730	0
53	20241011	194100	119636450	5730	5730	5730	5730	0
54	20241011	194000	119636450	5730	5730	5730	5730	0
55	20241011	193900	119636450	5730	5730	5730	5730	0
56	20241011	193800	119636450	5730	5730	5730	5730	0
57	20241011	193700	119636450	5730	5730	5730	5730	0
58	20241011	193600	119636450	5730	5730	5730	5730	0
59	20241011	193500	119636450	5730	5730	5730	5730	0
60	20241011	193400	119636450	5730	5730	5730	5730	0
61	20241011	193300	119636450	5730	5730	5730	5730	0
62	20241011	193200	119636450	5730	5730	5730	5730	2457
63	20241011	193100	119636450	5730	5730	5730	5730	0
64	20241011	193000	119636450	5730	5730	5730	5730	0
65	20241011	192900	119636450	5730	5730	5730	5730	0
66	20241011	192800	119636450	5730	5730	5730	5730	0
67	20241011	192700	119636450	5730	5730	5730	5730	0
68	20241011	192600	119636450	5730	5730	5730	5730	0
69	20241011	192500	119636450	5730	5730	5730	5730	0
70	20241011	192400	119636450	5730	5730	5730	5730	0
71	20241011	192300	119636450	5730	5730	5730	5730	0
72	20241011	192200	119636450	5730	5730	5730	5730	0
73	20241011	192100	119636450	5730	5730	5730	5730	0
74	20241011	192000	119636450	5730	5730	5730	5730	0
75	20241011	191900	119636450	5730	5730	5730	5730	0
76	20241011	191800	119636450	5730	5730	5730	5730	0
77	20241011	191700	119636450	5730	5730	5730	5730	0
78	20241011	191600	119636450	5730	5730	5730	5730	0
79	20241011	191500	119636450	5730	5730	5730	5730	0
80	20241011	191400	119636450	5730	5730	5730	5730	0
81	20241011	191300	119636450	5730	5730	5730	5730	0
82	20241011	191200	119636450	5730	5730	5730	5730	0
83	20241011	191100	119636450	5730	5730	5730	5730	0
84	20241011	191000	119636450	5730	5730	5730	5730	0
85	20241011	190900	119636450	5730	5730	5730	5730	0
86	20241011	190800	119636450	5730	5730	5730	5730	0
87	20241011	190700	119636450	5730	5730	5730	5730	0
88	20241011	190600	119636450	5730	5730	5730	5730	0
89	20241011	190500	119636450	5730	5730	5730	5730	0
90	20241011	190400	119636450	5730	5730	5730	5730	0
91	20241011	190300	119636450	5730	5730	5730	5730	0
92	20241011	190200	119636450	5730	5730	5730	5730	2457
93	20241011	190100	119636450	5730	5730	5730	5730	0
94	20241011	190000	119636450	5730	5730	5730	5730	0
95	20241011	185900	119636450	5730	5730	5730	5730	0
96	20241011	185800	119636450	5730	5730	5730	5730	0
97	20241011	185700	119636450	5730	5730	5730	5730	0
98	20241011	185600	119636450	5730	5730	5730	5730	0
99	20241011	185500	119636450	5730	5730	5730	5730	0
100	20241011	185400	119636450	5730	5730	5730	5730	0
101	20241011	185300	119636450	5730	5730	5730	5730	0
102	20241011	185200	119636450	5730	5730	5730	5730	0
103	20241011	185100	119636450	5730	5730	5730	5730	0
104	20241011	185000	119636450	5730	5730	5730	5730	0
105	20241011	184900	119636450	5730	5730	5730	5730	0
106	20241011	184800	119636450	5730	5730	5730	5730	0
107	20241011	184700	119636450	5730	5730	5730	5730	0
108	20241011	184600	119636450	5730	5730	5730	5730	0
109	20241011	184500	119636450	5730	5730	5730	5730	0
110	20241011	184400	119636450	5730	5730	5730	5730	0
111	20241011	184300	119636450	5730	5730	5730	5730	0
112	20241011	184200	119636450	5730	5730	5730	5730	0
113	20241011	184100	119636450	5730	5730	5730	5730	0
114	20241011	184000	119636450	5730	5730	5730	5730	0
115	20241011	183900	119636450	5730	5730	5730	5730	0
116	20241011	183800	119636450	5730	5730	5730	5730	0
117	20241011	183700	119636450	5730	5730	5730	5730	0
118	20241011	183600	119636450	5730	5730	5730	5730	0
119	20241011	183500	119636450	5730	5730	5730	5730	0
120	20241011	183400	119636450	5730	5730	5730	5730	0
121	20241011	183300	119636450	5730	5730	5730	5730	0
122	20241011	183200	119636450	5730	5730	5730	5730	2457
123	20241011	183100	119636450	5730	5730	5730	5730	0
124	20241011	183000	119636450	5730	5730	5730	5730	0
125	20241011	182900	119636450	5730	5730	5730	5730	0
126	20241011	182800	119636450	5730	5730	5730	5730	0
127	20241011	182700	119636450	5730	5730	5730	5730	0
128	20241011	182600	119636450	5730	5730	5730	5730	0
129	20241011	182500	119636450	5730	5730	5730	5730	0
130	20241011	182400	119636450	5730	5730	5730	5730	0
131	20241011	182300	119636450	5730	5730	5730	5730	0
132	20241011	182200	119636450	5730	5730	5730	5730	0
133	20241011	182100	119636450	5730	5730	5730	5730	0
134	20241011	182000	119636450	5730	5730	5730	5730	0
135	20241011	181900	119636450	5730	5730	5730	5730	0
136	20241011	181800	119636450	5730	5730	5730	5730	0
137	20241011	181700	119636450	5730	5730	5730	5730	0
138	20241011	181600	119636450	5730	5730	5730	5730	0
139	20241011	181500	119636450	5730	5730	5730	5730	0
140	20241011	181400	119636450	5730	5730	5730	5730	0
141	20241011	181300	119636450	5730	5730	5730	5730	0
142	20241011	181200	119636450	5730	5730	5730	5730	0
143	20241011	181100	119636450	5730	5730	5730	5730	0
144	20241011	181000	119636450	5730	5730	5730	5730	0
145	20241011	180900	119636450	5730	5730	5730	5730	0
146	20241011	180800	119636450	5730	5730	5730	5730	0
147	20241011	180700	119636450	5730	5730	5730	5730	0
148	20241011	180600	119636450	5730	5730	5730	5730	0
149	20241011	180500	119636450	5730	5730	5730	5730	0
150	20241011	180400	119636450	5730	5730	5730	5730	0
151	20241011	180300	119636450	5730	5730	5730	5730	0
152	20241011	180200	119636450	5730	5730	5730	5730	2457
153	20241011	180100	119636450	5730	5730	5730	5730	0
154	20241011	180000	119636450	5730	5730	5730	5730	0
155	20241011	175900	119636450	5730	5730	5730	5730	0
156	20241011	175800	119636450	5730	5730	5730	5730	0
157	20241011	175700	119636450	5730	5730	5730	5730	0
158	20241011	175600	119636450	5730	5730	5730	5730	0
159	20241011	175500	119636450	5730	5730	5730	5730	0
160	20241011	175400	119636450	5730	5730	5730	5730	0
161	20241011	175300	119636450	5730	5730	5730	5730	0
162	20241011	175200	119636450	5730	5730	5730	5730	0
163	20241011	175100	119636450	5730	5730	5730	5730	0
164	20241011	175000	119636450	5730	5730	5730	5730	0
165	20241011	174900	119636450	5730	5730	5730	5730	0
166	20241011	174800	119636450	5730	5730	5730	5730	0
167	20241011	174700	119636450	5730	5730	5730	5730	0
168	20241011	174600	119636450	5730	5730	5730	5730	0
169	20241011	174500	119636450	5730	5730	5730	5730	0
170	20241011	174400	119636450	5730	5730	5730	5730	0
171	20241011	174300	119636450	5730	5730	5730	5730	0
172	20241011	174200	119636450	5730	5730	5730	5730	0
173	20241011	174100	119636450	5730	5730	5730	5730	0
174	20241011	174000	119636450	5730	5730	5730	5730	0
175	20241011	173900	119636450	5730	5730	5730	5730	0
176	20241011	173800	119636450	5730	5730	5730	5730	0
177	20241011	173700	119636450	5730	5730	5730	5730	0
178	20241011	173600	119636450	5730	5730	5730	5730	0
179	20241011	173500	119636450	5730	5730	5730	5730	0
180	20241011	173400	119636450	5730	5730	5730	5730	0
181	20241011	173300	119636450	5730	5730	5730	5730	0
182	20241011	173200	119636450	5730	5730	5730	5730	2457
183	20241011	173100	119636450	5730	5730	5730	5730	0
184	20241011	173000	119636450	5730	5730	5730	5730	0
185	20241011	172900	119636450	5730	5730	5730	5730	0
186	20241011	172800	119636450	5730	5730	5730	5730	0
187	20241011	172700	119636450	5730	5730	5730	5730	0
188	20241011	172600	119636450	5730	5730	5730	5730	0
189	20241011	172500	119636450	5730	5730	5730	5730	0
190	20241011	172400	119636450	5730	5730	5730	5730	0
191	20241011	172300	119636450	5730	5730	5730	5730	0
192	20241011	172200	119636450	5730	5730	5730	5730	0
193	20241011	172100	119636450	5730	5730	5730	5730	0
194	20241011	172000	119636450	5730	5730	5730	5730	0
195	20241011	171900	119636450	5730	5730	5730	5730	0
196	20241011	171800	119636450	5730	5730	5730	5730	0
197	20241011	171700	119636450	5730	5730	5730	5730	0
198	20241011	171600	119636450	5730	5730	5730	5730	0
199	20241011	171500	119636450	5730	5730	5730	5730	0
200	20241011	171400	119636450	5730	5730	5730	5730	0
201	20241011	171300	119636450	5730	5730	5730	5730	0
202	20241011	171200	119636450	5730	5730	5730	5730	0
203	20241011	171100	119636450	5730	5730	5730	5730	0
204	20241011	171000	119636450	5730	5730	5730	5730	0
205	20241011	170900	119636450	5730	5730	5730	5730	0
206	20241011	170800	119636450	5730	5730	5730	5730	0
207	20241011	170700	119636450	5730	5730	5730	5730	0
208	20241011	170600	119636450	5730	5730	5730	5730	0
209	20241011	170500	119636450	5730	5730	5730	5730	0
210	20241011	170400	119636450	5730	5730	5730	5730	0
211	20241011	170300	119636450	5730	5730	5730	5730	0
212	20241011	170200	119636450	5730	5730	5730	5730	2457
213	20241011	170100	119636450	5730	5730	5730	5730	0
214	20241011	170000	119636450	5730	5730	5730	5730	0
215	20241011	165900	119636450	5730	5730	5730	5730	0
216	20241011	165800	119636450	5730	5730	5730	5730	0
217	20241011	165700	119636450	5730	5730	5730	5730	0
218	20241011	165600	119636450	5730	5730	5730	5730	0
219	20241011	165500	119636450	5730	5730	5730	5730	0
220	20241011	165400	119636450	5730	5730	5730	5730	0
221	20241011	165300	119636450	5730	5730	5730	5730	0
222	20241011	165200	119636450	5730	5730	5730	5730	0
223	20241011	165100	119636450	5730	5730	5730	5730	0
224	20241011	165000	119636450	5730	5730	5730	5730	0
225	20241011	164900	119636450	5730	5730	5730	5730	0
226	20241011	164800	119636450	5730	5730	5730	5730	0
227	20241011	164700	119636450	5730	5730	5730	5730	0
228	20241011	164600	119636450	5730	5730	5730	5730	0
229	20241011	164500	119636450	5730	5730	5730	5730	0
230	20241011	164400	119636450	5730	5730	5730	5730	0
231	20241011	164300	119636450	5730	5730	5730	5730	0
232	20241011	164200	119636450	5730	5730	5730	5730	0
233	20241011	164100	119636450	5730	5730	5730	5730	0
234	20241011	164000	119636450	5730	5730	5730	5730	0
235	20241011	163900	119636450	5730	5730	5730	5730	0
236	20241011	163800	119636450	5730	5730	5730	5730	0
237	20241011	163700	119636450	5730	5730	5730	5730	0
238	20241011	163600	119636450	5730	5730	5730	5730	0
239	20241011	163500	119636450	5730	5730	5730	5730	0
240	20241011	163400	119636450	5730	5730	5730	5730	0
241	20241011	163300	119636450	5730	5730	5730	5730	0
242	20241011	163200	119636450	5730	5730	5730	5730	2457
243	20241011	163100	119636450	5730	5730	5730	5730	0
244	20241011	163000	119636450	5730	5730	5730	5730	0
245	20241011	162900	119636450	5730	5730	5730	5730	0
246	20241011	162800	119636450	5730	5730	5730	5730	0
247	20241011	162700	119636450	5730	5730	5730	5730	0
248	20241011	162600	119636450	5730	5730	5730	5730	0
249	20241011	162500	119636450	5730	5730	5730	5730	0
250	20241011	162400	119636450	5730	5730	5730	5730	0
251	20241011	162300	119636450	5730	5730	5730	5730	0
252	20241011	162200	119636450	5730	5730	5730	5730	0
253	20241011	162100	119636450	5730	5730	5730	5730	0
254	20241011	162000	119636450	5730	5730	5730	5730	0
255	20241011	161900	119636450	5730	5730	5730	5730	0
256	20241011	161800	119636450	5730	5730	5730	5730	0
257	20241011	161700	119636450	5730	5730	5730	5730	0
258	20241011	161600	119636450	5730	5730	5730	5730	0
259	20241011	161500	119636450	5730	5730	5730	5730	0
260	20241011	161400	119636450	5730	5730	5730	5730	0
261	20241011	161300	119636450	5730	5730	5730	5730	0
262	20241011	161200	119636450	5730	5730	5730	5730	0
263	20241011	161100	119636450	5730	5730	5730	5730	0
264	20241011	161000	119636450	5730	5730	5730	5730	0
265	20241011	160900	119636450	5730	5730	5730	5730	0
266	20241011	160800	119636450	5730	5730	5730	5730	0
267	20241011	160700	119636450	5730	5730	5730	5730	0
268	20241011	160600	119636450	5730	5730	5730	5730	0
269	20241011	160500	119636450	5730	5730	5730	5730	0
270	20241011	160400	119636450	5730	5730	5730	5730	0
271	20241011	160300	119636450	5730	5730	5730	5730	0
272	20241011	160200	119636450	5730	5730	5730	5730	2457
273	20241011	160100	119636450	5730	5730	5730	5730	0
274	20241011	160000	119636450	5730	5730	5730	5730	0
275	20241011	155900	119636450	5730	5730	5730	5730	0
276	20241011	155800	119636450	5730	5730	5730	5730	0
277	20241011	155700	119636450	5730	5730	5730	5730	0
278	20241011	155600	119636450	5730	5730	5730	5730	0
279	20241011	155500	119636450	5730	5730	5730	5730	0
280	20241011	155400	119636450	5730	5730	5730	5730	0
281	20241011	155300	119636450	5730	5730	5730	5730	0
282	20241011	155200	119636450	5730	5730	5730	5730	0
283	20241011	155100	119636450	5730	5730	5730	5730	0
284	20241011	155000	119636450	5730	5730	5730	5730	0
285	20241011	154900	119636450	5730	5730	5730	5730	0
286	20241011	154800	119636450	5730	5730	5730	5730	0
287	20241011	154700	119636450	5730	5730	5730	5730	0
288	20241011	154600	119636450	5730	5730	5730	5730	0
289	20241011	154500	119636450	5730	5730	5730	5730	0
290	20241011	154400	119636450	5730	5730	5730	5730	0
291	20241011	154300	119636450	5730	5730	5730	5730	0
292	20241011	154200	119636450	5730	5730	5730	5730	0
293	20241011	154100	119636450	5730	5730	5730	5730	0
294	20241011	154000	119636450	5730	5730	5730	5730	0
295	20241011	153900	119636450	5730	5730	5730	5730	0
296	20241011	153800	119636450	5730	5730	5730	5730	0
297	20241011	153700	119636450	5730	5730	5730	5730	0
298	20241011	153600	119636450	5730	5730	5730	5730	0
299	20241011	153500	119636450	5730	5730	5730	5730	0
300	20241011	153400	119636450	5730	5730	5730	5730	0
301	20241011	153300	119636450	5730	5730	5730	5730	0
302	20241011	153200	119636450	5730	5730	5730	5730	2457
303	20241011	153100	119636450	5730	5730	5730	5730	0
304	20241011	153000	119636450	5730	5730	5730	5730	2457
305	20241011	152900	105557840	5750	5750	5750	5750	0
306	20241011	152800	105557840	5750	5750	5750	5750	0
307	20241011	152700	105557840	5750	5750	5750	5750	0
308	20241011	152600	105557840	5750	5750	5750	5750	0
309	20241011	152500	105557840	5750	5750	5750	5750	0
310	20241011	152400	105557840	5750	5750	5750	5750	0
311	20241011	152300	105557840	5750	5750	5750	5750	0
312	20241011	152200	105557840	5750	5750	5750	5750	0
313	20241011	152100	105557840	5750	5750	5750	5750	0
314	20241011	152000	105557840	5750	5750	5750	5750	0
315	20241011	151900	105557840	5750	5750	5750	5750	48
316	20241011	151800	105281840	5760	5750	5760	5750	7
317	20241011	151700	105241580	5750	5750	5750	5750	0
318	20241011	151600	105241580	5750	5750	5750	5750	0
319	20241011	151500	105241580	5750	5760	5760	5750	197
320	20241011	151400	104106930	5750	5750	5750	5750	42
321	20241011	151300	103865430	5750	5750	5750	5750	13
322	20241011	151200	103790680	5750	5750	5750	5750	13
323	20241011	151100	103715930	5750	5740	5750	5740	174
324	20241011	151000	102715480	5750	5750	5750	5740	15
325	20241011	150900	102629260	5750	5750	5750	5750	90
326	20241011	150800	102111760	5750	5750	5750	5750	0
327	20241011	150700	102111760	5750	5750	5750	5750	0
328	20241011	150600	102111760	5750	5750	5750	5750	50
329	20241011	150500	101824260	5750	5750	5750	5750	109
330	20241011	150400	101197510	5730	5740	5750	5730	432
331	20241011	150300	98718840	5750	5750	5750	5750	0
332	20241011	150200	98718840	5750	5750	5750	5750	3
333	20241011	150100	98701590	5740	5740	5740	5740	50
334	20241011	150000	98414590	5740	5740	5740	5740	167
335	20241011	145900	97456010	5750	5750	5750	5750	0
336	20241011	145800	97456010	5750	5750	5750	5750	1
337	20241011	145700	97450260	5750	5750	5750	5750	50
338	20241011	145600	97162760	5740	5740	5740	5740	31
339	20241011	145500	96984820	5740	5740	5740	5740	0
340	20241011	145400	96984820	5740	5740	5740	5740	381
341	20241011	145300	94797880	5740	5740	5740	5740	2
342	20241011	145200	94786400	5740	5740	5740	5740	100
343	20241011	145100	94212400	5730	5740	5740	5730	152
344	20241011	145000	93341140	5740	5740	5740	5740	10
345	20241011	144900	93283740	5750	5750	5750	5750	110
346	20241011	144800	92651240	5740	5740	5740	5740	0
347	20241011	144700	92651240	5740	5740	5740	5740	190
348	20241011	144600	91560640	5740	5740	5740	5740	0
349	20241011	144500	91560640	5740	5740	5740	5740	0
350	20241011	144400	91560640	5740	5740	5740	5740	0
351	20241011	144300	91560640	5740	5740	5740	5730	220
352	20241011	144200	90297940	5740	5730	5740	5730	203
353	20241011	144100	89134650	5740	5740	5740	5740	12
354	20241011	144000	89065770	5740	5740	5740	5740	10
355	20241011	143900	89008370	5740	5730	5740	5730	28
356	20241011	143800	88847730	5740	5740	5740	5740	100
357	20241011	143700	88273730	5750	5750	5750	5750	0
358	20241011	143600	88273730	5750	5740	5750	5740	60
359	20241011	143500	87929130	5750	5750	5750	5750	10
360	20241011	143400	87871630	5740	5740	5740	5740	0
361	20241011	143300	87871630	5740	5750	5750	5740	330
362	20241011	143200	85974430	5750	5750	5750	5750	51
363	20241011	143100	85681180	5750	5750	5750	5750	100
364	20241011	143000	85106180	5750	5750	5750	5750	4
365	20241011	142900	85083180	5770	5770	5770	5770	1
366	20241011	142800	85077410	5740	5740	5740	5730	80
367	20241011	142700	84618710	5740	5750	5750	5740	310
368	20241011	142600	82839280	5750	5750	5750	5750	102
369	20241011	142500	82252780	5750	5750	5750	5750	0
370	20241011	142400	82252780	5750	5750	5750	5750	30
371	20241011	142300	82080280	5750	5760	5760	5750	53
372	20241011	142200	81775430	5760	5760	5760	5760	0
373	20241011	142100	81775430	5760	5760	5760	5760	5
374	20241011	142000	81746630	5760	5760	5760	5760	90
375	20241011	141900	81228230	5750	5750	5750	5750	0
376	20241011	141800	81228230	5750	5740	5750	5740	43
377	20241011	141700	80981400	5740	5750	5750	5740	88
378	20241011	141600	80476080	5760	5760	5760	5760	10
379	20241011	141500	80418480	5760	5760	5760	5760	22
380	20241011	141400	80291760	5740	5740	5740	5740	1
381	20241011	141300	80286020	5760	5740	5760	5740	35
382	20241011	141200	80084450	5750	5750	5750	5750	0
383	20241011	141100	80084450	5750	5750	5750	5750	48
384	20241011	141000	79808450	5750	5750	5750	5750	0
385	20241011	140900	79808450	5750	5750	5760	5750	6
386	20241011	140800	79773930	5750	5760	5760	5750	210
387	20241011	140700	78565930	5750	5750	5750	5750	100
388	20241011	140600	77990930	5750	5750	5750	5750	2
389	20241011	140500	77979430	5750	5750	5750	5750	0
390	20241011	140400	77979430	5750	5750	5750	5750	0
391	20241011	140300	77979430	5750	5750	5750	5750	0
392	20241011	140200	77979430	5750	5750	5750	5750	0
393	20241011	140100	77979430	5750	5750	5750	5750	0
394	20241011	140000	77979430	5750	5760	5760	5750	465
395	20241011	135900	75301550	5760	5760	5760	5760	11
396	20241011	135800	75238190	5760	5750	5760	5750	102
397	20241011	135700	74650690	5790	5760	5790	5750	892
398	20241011	135600	69516990	5770	5770	5770	5770	0
399	20241011	135500	69516990	5770	5770	5770	5770	0
400	20241011	135400	69516990	5770	5770	5770	5770	0
401	20241011	135300	69516990	5770	5770	5770	5770	0
402	20241011	135200	69516990	5770	5770	5770	5770	0
403	20241011	135100	69516990	5770	5770	5770	5770	18
404	20241011	135000	69413130	5770	5770	5770	5770	0
405	20241011	134900	69413130	5770	5770	5770	5770	0
406	20241011	134800	69413130	5770	5770	5770	5770	0
407	20241011	134700	69413130	5770	5770	5770	5770	0
408	20241011	134600	69413130	5770	5770	5770	5770	0
409	20241011	134500	69413130	5770	5770	5770	5770	0
410	20241011	134400	69413130	5770	5770	5770	5770	22
411	20241011	134300	69286190	5780	5780	5780	5780	0
412	20241011	134200	69286190	5780	5780	5780	5780	0
413	20241011	134100	69286190	5780	5780	5780	5780	0
414	20241011	134000	69286190	5780	5780	5780	5780	170
415	20241011	133900	68303590	5780	5780	5780	5780	1
416	20241011	133800	68297810	5770	5770	5770	5770	0
417	20241011	133700	68297810	5770	5770	5770	5770	0
418	20241011	133600	68297810	5770	5770	5770	5770	677
419	20241011	133500	64391520	5780	5780	5780	5780	735
420	20241011	133400	60143220	5780	5780	5780	5780	0
421	20241011	133300	60143220	5780	5780	5780	5780	0
422	20241011	133200	60143220	5780	5780	5780	5780	0
423	20241011	133100	60143220	5780	5780	5780	5780	0
424	20241011	133000	60143220	5780	5780	5780	5780	0
425	20241011	132900	60143220	5780	5780	5780	5780	0
426	20241011	132800	60143220	5780	5780	5780	5780	1
427	20241011	132700	60137440	5780	5780	5780	5780	0
428	20241011	132600	60137440	5780	5780	5780	5780	0
429	20241011	132500	60137440	5780	5780	5780	5780	0
430	20241011	132400	60137440	5780	5780	5780	5780	0
431	20241011	132300	60137440	5780	5780	5780	5780	40
432	20241011	132200	59906240	5790	5790	5790	5790	0
433	20241011	132100	59906240	5790	5790	5790	5790	0
434	20241011	132000	59906240	5790	5790	5790	5790	44
435	20241011	131900	59651480	5790	5790	5790	5790	0
436	20241011	131800	59651480	5790	5790	5790	5790	100
437	20241011	131700	59072480	5780	5780	5780	5780	0
438	20241011	131600	59072480	5780	5780	5780	5780	0
439	20241011	131500	59072480	5780	5780	5780	5780	30
440	20241011	131400	58899080	5780	5780	5780	5780	3
441	20241011	131300	58881740	5790	5790	5790	5790	0
442	20241011	131200	58881740	5790	5790	5790	5790	5
443	20241011	131100	58852790	5790	5780	5790	5780	59
444	20241011	131000	58511390	5780	5780	5780	5780	2
445	20241011	130900	58499830	5780	5780	5780	5780	0
446	20241011	130800	58499830	5780	5780	5780	5780	0
447	20241011	130700	58499830	5780	5780	5780	5780	9
448	20241011	130600	58447810	5770	5770	5770	5770	0
449	20241011	130500	58447810	5770	5770	5770	5770	0
450	20241011	130400	58447810	5770	5780	5780	5770	334
451	20241011	130300	56517860	5780	5780	5780	5780	34
452	20241011	130200	56321340	5780	5780	5780	5780	0
453	20241011	130100	56321340	5780	5780	5780	5780	0
454	20241011	130000	56321340	5780	5780	5780	5780	0
455	20241011	125900	56321340	5780	5780	5780	5780	0
456	20241011	125800	56321340	5780	5780	5780	5780	5
457	20241011	125700	56292440	5780	5780	5780	5780	1
458	20241011	125600	56286660	5780	5780	5780	5780	0
459	20241011	125500	56286660	5780	5780	5780	5780	0
460	20241011	125400	56286660	5780	5780	5780	5780	0
461	20241011	125300	56286660	5780	5780	5780	5780	0
462	20241011	125200	56286660	5780	5780	5780	5780	0
463	20241011	125100	56286660	5780	5780	5780	5780	0
464	20241011	125000	56286660	5780	5780	5780	5780	0
465	20241011	124900	56286660	5780	5780	5780	5780	0
466	20241011	124800	56286660	5780	5780	5780	5780	0
467	20241011	124700	56286660	5780	5780	5780	5780	0
468	20241011	124600	56286660	5780	5780	5780	5780	0
469	20241011	124500	56286660	5780	5780	5780	5780	0
470	20241011	124400	56286660	5780	5780	5780	5780	0
471	20241011	124300	56286660	5780	5780	5780	5780	0
472	20241011	124200	56286660	5780	5780	5780	5780	50
473	20241011	124100	55997660	5790	5790	5790	5790	0
474	20241011	124000	55997660	5790	5790	5790	5790	0
475	20241011	123900	55997660	5790	5790	5790	5790	10
476	20241011	123800	55939760	5790	5780	5790	5780	39
477	20241011	123700	55714330	5790	5790	5790	5790	0
478	20241011	123600	55714330	5790	5790	5790	5790	51
479	20241011	123500	55419040	5790	5790	5790	5790	0
480	20241011	123400	55419040	5790	5790	5790	5790	0
481	20241011	123300	55419040	5790	5790	5790	5790	1
482	20241011	123200	55413250	5770	5770	5770	5770	0
483	20241011	123100	55413250	5770	5770	5770	5770	0
484	20241011	123000	55413250	5770	5770	5770	5770	0
485	20241011	122900	55413250	5770	5770	5770	5770	0
486	20241011	122800	55413250	5770	5770	5770	5770	0
487	20241011	122700	55413250	5770	5770	5770	5770	0
488	20241011	122600	55413250	5770	5770	5770	5770	86
489	20241011	122500	54917030	5770	5770	5770	5770	5
490	20241011	122400	54888180	5780	5780	5780	5780	0
491	20241011	122300	54888180	5780	5780	5780	5780	5
492	20241011	122200	54859280	5780	5780	5780	5780	0
493	20241011	122100	54859280	5780	5780	5780	5780	100
494	20241011	122000	54281280	5780	5780	5780	5780	0
495	20241011	121900	54281280	5780	5780	5780	5780	0
496	20241011	121800	54281280	5780	5780	5780	5780	0
497	20241011	121700	54281280	5780	5780	5780	5780	13
498	20241011	121600	54206140	5780	5780	5780	5780	74
499	20241011	121500	53778420	5780	5780	5780	5780	0
500	20241011	121400	53778420	5780	5780	5780	5780	0
501	20241011	121300	53778420	5780	5780	5780	5780	0
502	20241011	121200	53778420	5780	5780	5780	5780	0
503	20241011	121100	53778420	5780	5780	5780	5780	130
504	20241011	121000	53027020	5780	5780	5780	5780	0
505	20241011	120900	53027020	5780	5780	5780	5780	0
506	20241011	120800	53027020	5780	5780	5780	5780	0
507	20241011	120700	53027020	5780	5780	5780	5780	0
508	20241011	120600	53027020	5780	5780	5780	5780	0
509	20241011	120500	53027020	5780	5780	5780	5780	20
510	20241011	120400	52911420	5780	5780	5780	5780	0
511	20241011	120300	52911420	5780	5780	5780	5780	1
512	20241011	120200	52905640	5770	5770	5770	5770	0
513	20241011	120100	52905640	5770	5770	5770	5770	0
514	20241011	120000	52905640	5770	5770	5770	5770	0
515	20241011	115900	52905640	5770	5770	5770	5770	0
516	20241011	115800	52905640	5770	5770	5770	5770	0
517	20241011	115700	52905640	5770	5770	5770	5770	0
518	20241011	115600	52905640	5770	5770	5770	5770	9
519	20241011	115500	52853710	5770	5770	5770	5770	0
520	20241011	115400	52853710	5770	5770	5770	5770	0
521	20241011	115300	52853710	5770	5770	5770	5770	0
522	20241011	115200	52853710	5770	5770	5770	5770	0
523	20241011	115100	52853710	5770	5770	5770	5770	0
524	20241011	115000	52853710	5770	5770	5770	5770	368
525	20241011	114900	50730350	5770	5770	5770	5770	0
526	20241011	114800	50730350	5770	5770	5770	5770	43
527	20241011	114700	50482240	5770	5770	5770	5770	0
528	20241011	114600	50482240	5770	5770	5770	5770	0
529	20241011	114500	50482240	5770	5770	5770	5770	0
530	20241011	114400	50482240	5770	5770	5770	5770	0
531	20241011	114300	50482240	5770	5770	5770	5770	0
532	20241011	114200	50482240	5770	5770	5770	5770	88
533	20241011	114100	49974480	5780	5780	5780	5780	0
534	20241011	114000	49974480	5780	5780	5780	5780	0
535	20241011	113900	49974480	5780	5780	5780	5780	0
536	20241011	113800	49974480	5780	5780	5780	5780	5
537	20241011	113700	49945580	5770	5770	5770	5770	0
538	20241011	113600	49945580	5770	5780	5780	5770	171
539	20241011	113500	48957210	5780	5780	5780	5780	0
540	20241011	113400	48957210	5780	5780	5780	5780	21
541	20241011	113300	48835830	5780	5780	5780	5780	0
542	20241011	113200	48835830	5780	5780	5780	5780	0
543	20241011	113100	48835830	5780	5780	5780	5780	0
544	20241011	113000	48835830	5780	5780	5780	5780	0
545	20241011	112900	48835830	5780	5780	5780	5780	0
546	20241011	112800	48835830	5780	5780	5780	5780	11
547	20241011	112700	48772250	5780	5780	5780	5780	0
548	20241011	112600	48772250	5780	5780	5780	5780	0
549	20241011	112500	48772250	5780	5780	5780	5780	0
550	20241011	112400	48772250	5780	5780	5780	5780	0
551	20241011	112300	48772250	5780	5780	5780	5780	0
552	20241011	112200	48772250	5780	5780	5780	5780	0
553	20241011	112100	48772250	5780	5780	5780	5780	0
554	20241011	112000	48772250	5780	5780	5780	5780	55
555	20241011	111900	48454350	5780	5780	5780	5780	0
556	20241011	111800	48454350	5780	5780	5780	5780	1
557	20241011	111700	48448570	5790	5790	5790	5790	0
558	20241011	111600	48448570	5790	5790	5790	5790	0
559	20241011	111500	48448570	5790	5790	5790	5790	0
560	20241011	111400	48448570	5790	5790	5790	5790	0
561	20241011	111300	48448570	5790	5790	5790	5790	0
562	20241011	111200	48448570	5790	5790	5790	5790	1
563	20241011	111100	48442780	5780	5780	5780	5780	3
564	20241011	111000	48425440	5770	5770	5770	5770	23
565	20241011	110900	48292730	5790	5790	5790	5790	0
566	20241011	110800	48292730	5790	5790	5790	5790	1
567	20241011	110700	48286940	5780	5780	5780	5780	5
568	20241011	110600	48258040	5760	5760	5760	5760	0
569	20241011	110500	48258040	5760	5760	5760	5760	0
570	20241011	110400	48258040	5760	5770	5770	5760	50
571	20241011	110300	47970030	5760	5770	5770	5760	220
572	20241011	110200	46702530	5770	5770	5770	5770	30
573	20241011	110100	46529430	5770	5770	5770	5770	0
574	20241011	110000	46529430	5770	5770	5770	5770	141
575	20241011	105900	45715860	5760	5760	5760	5760	0
576	20241011	105800	45715860	5760	5760	5760	5760	155
577	20241011	105700	44823060	5770	5770	5770	5770	30
578	20241011	105600	44649960	5780	5780	5780	5760	613
579	20241011	105500	41110980	5790	5790	5790	5790	0
580	20241011	105400	41110980	5790	5790	5790	5790	0
581	20241011	105300	41110980	5790	5790	5790	5790	100
582	20241011	105200	40531980	5790	5790	5790	5790	2
583	20241011	105100	40520400	5790	5790	5790	5790	1
584	20241011	105000	40514610	5790	5790	5790	5790	1
585	20241011	104900	40508820	5780	5780	5780	5780	51
586	20241011	104800	40214040	5790	5790	5790	5790	606
587	20241011	104700	36705300	5790	5790	5790	5790	0
588	20241011	104600	36705300	5790	5790	5790	5790	0
589	20241011	104500	36705300	5790	5790	5790	5790	66
590	20241011	104400	36323160	5790	5790	5790	5790	10
591	20241011	104300	36265260	5790	5790	5790	5790	0
592	20241011	104200	36265260	5790	5790	5790	5790	0
593	20241011	104100	36265260	5790	5790	5790	5790	0
594	20241011	104000	36265260	5790	5790	5790	5790	0
595	20241011	103900	36265260	5790	5790	5790	5790	86
596	20241011	103800	35767320	5790	5790	5790	5790	10
597	20241011	103700	35709420	5790	5790	5790	5790	0
598	20241011	103600	35709420	5790	5800	5800	5790	165
599	20241011	103500	34753570	5790	5790	5790	5790	0
600	20241011	103400	34753570	5790	5790	5790	5790	9
601	20241011	103300	34701460	5790	5790	5790	5790	0
602	20241011	103200	34701460	5790	5790	5790	5790	0
603	20241011	103100	34701460	5790	5790	5790	5790	1
604	20241011	103000	34695670	5780	5790	5790	5780	45
605	20241011	102900	34435520	5780	5780	5780	5780	0
606	20241011	102800	34435520	5780	5780	5780	5780	0
607	20241011	102700	34435520	5780	5780	5780	5780	0
608	20241011	102600	34435520	5780	5780	5780	5780	0
609	20241011	102500	34435520	5780	5790	5790	5780	72
610	20241011	102400	34019140	5790	5790	5790	5790	5
611	20241011	102300	33990190	5780	5780	5780	5780	0
612	20241011	102200	33990190	5780	5800	5800	5780	22
613	20241011	102100	33862990	5780	5780	5780	5780	203
614	20241011	102000	32689650	5780	5780	5780	5780	0
615	20241011	101900	32689650	5780	5780	5780	5780	0
616	20241011	101800	32689650	5780	5780	5780	5780	0
617	20241011	101700	32689650	5780	5780	5780	5780	0
618	20241011	101600	32689650	5780	5780	5780	5780	41
619	20241011	101500	32452670	5780	5780	5780	5780	190
620	20241011	101400	31354470	5790	5790	5790	5790	0
621	20241011	101300	31354470	5790	5790	5790	5790	0
622	20241011	101200	31354470	5790	5790	5790	5790	8
623	20241011	101100	31308150	5790	5790	5790	5790	0
624	20241011	101000	31308150	5790	5790	5790	5790	12
625	20241011	100900	31238670	5790	5790	5790	5790	71
626	20241011	100800	30827580	5790	5780	5790	5780	870
627	20241011	100700	25792580	5770	5790	5790	5770	221
628	20241011	100600	24515700	5780	5780	5780	5780	100
629	20241011	100500	23937700	5790	5790	5790	5790	9
630	20241011	100400	23885590	5790	5790	5790	5790	115
631	20241011	100300	23219740	5810	5810	5810	5810	0
632	20241011	100200	23219740	5810	5810	5810	5810	0
633	20241011	100100	23219740	5810	5810	5810	5810	0
634	20241011	100000	23219740	5810	5810	5810	5810	1
635	20241011	095900	23213930	5790	5790	5790	5790	0
636	20241011	095800	23213930	5790	5790	5790	5790	0
637	20241011	095700	23213930	5790	5790	5790	5790	23
638	20241011	095600	23080760	5780	5780	5780	5780	0
639	20241011	095500	23080760	5780	5780	5780	5780	51
640	20241011	095400	22785980	5790	5790	5790	5790	1
641	20241011	095300	22780190	5780	5780	5780	5780	0
642	20241011	095200	22780190	5780	5780	5780	5780	0
643	20241011	095100	22780190	5780	5780	5780	5780	0
644	20241011	095000	22780190	5780	5780	5780	5780	40
645	20241011	094900	22548990	5790	5790	5790	5790	0
646	20241011	094800	22548990	5790	5790	5790	5790	1230
647	20241011	094700	15427290	5790	5790	5790	5790	0
648	20241011	094600	15427290	5790	5790	5790	5790	50
649	20241011	094500	15137790	5790	5790	5790	5790	0
650	20241011	094400	15137790	5790	5790	5790	5790	3
651	20241011	094300	15120420	5790	5790	5790	5790	0
652	20241011	094200	15120420	5790	5790	5790	5790	5
653	20241011	094100	15091470	5790	5790	5790	5790	41
654	20241011	094000	14854080	5790	5780	5790	5780	201
655	20241011	093900	13691600	5790	5790	5790	5790	0
656	20241011	093800	13691600	5790	5790	5790	5790	0
657	20241011	093700	13691600	5790	5790	5790	5790	1
658	20241011	093600	13685810	5790	5790	5790	5790	0
659	20241011	093500	13685810	5790	5790	5790	5790	110
660	20241011	093400	13048910	5820	5820	5820	5820	0
661	20241011	093300	13048910	5820	5820	5820	5820	0
662	20241011	093200	13048910	5820	5820	5820	5820	0
663	20241011	093100	13048910	5820	5800	5820	5800	251
664	20241011	093000	11591590	5810	5810	5810	5810	12
665	20241011	092900	11521870	5810	5810	5810	5810	0
666	20241011	092800	11521870	5810	5810	5810	5810	0
667	20241011	092700	11521870	5810	5810	5810	5810	700
668	20241011	092600	7454870	5810	5810	5810	5810	0
669	20241011	092500	7454870	5810	5810	5810	5810	1
670	20241011	092400	7449060	5780	5780	5780	5780	0
671	20241011	092300	7449060	5780	5780	5780	5780	0
672	20241011	092200	7449060	5780	5780	5780	5780	0
673	20241011	092100	7449060	5780	5780	5780	5780	0
674	20241011	092000	7449060	5780	5780	5780	5780	0
675	20241011	091900	7449060	5780	5780	5780	5780	0
676	20241011	091800	7449060	5780	5780	5780	5780	35
677	20241011	091700	7246760	5790	5790	5790	5790	242
678	20241011	091600	5845580	5800	5800	5800	5800	0
679	20241011	091500	5845580	5800	5800	5800	5800	2
680	20241011	091400	5833980	5810	5810	5820	5810	8
681	20241011	091300	5787480	5810	5800	5810	5800	12
682	20241011	091200	5717860	5770	5800	5800	5770	629
683	20241011	091100	2084640	5810	5810	5810	5810	1
684	20241011	091000	2078830	5810	5810	5810	5810	2
685	20241011	090900	2067210	5820	5820	5820	5820	18
686	20241011	090800	1962450	5820	5820	5820	5820	5
687	20241011	090700	1933350	5800	5800	5800	5800	0
688	20241011	090600	1933350	5800	5800	5800	5800	181
689	20241011	090500	883550	5820	5820	5820	5820	40
690	20241011	090400	650750	5820	5820	5820	5820	0
691	20241011	090300	650750	5820	5820	5820	5820	50
692	20241011	090200	359750	5810	5810	5810	5810	10
693	20241011	090100	301650	5820	5820	5820	5820	0
694	20241011	090000	301650	5820	5760	5820	5760	52