KissMeData/172670/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203300	73968430	9660	9660	9660	9660	1414
3	20241011	203200	73968430	9660	9660	9660	9660	0
4	20241011	203100	73968430	9660	9660	9660	9660	0
5	20241011	203000	73968430	9660	9660	9660	9660	0
6	20241011	202900	73968430	9660	9660	9660	9660	0
7	20241011	202800	73968430	9660	9660	9660	9660	0
8	20241011	202700	73968430	9660	9660	9660	9660	0
9	20241011	202600	73968430	9660	9660	9660	9660	0
10	20241011	202500	73968430	9660	9660	9660	9660	0
11	20241011	202400	73968430	9660	9660	9660	9660	0
12	20241011	202300	73968430	9660	9660	9660	9660	0
13	20241011	202200	73968430	9660	9660	9660	9660	0
14	20241011	202100	73968430	9660	9660	9660	9660	0
15	20241011	202000	73968430	9660	9660	9660	9660	0
16	20241011	201900	73968430	9660	9660	9660	9660	0
17	20241011	201800	73968430	9660	9660	9660	9660	0
18	20241011	201700	73968430	9660	9660	9660	9660	0
19	20241011	201600	73968430	9660	9660	9660	9660	0
20	20241011	201500	73968430	9660	9660	9660	9660	0
21	20241011	201400	73968430	9660	9660	9660	9660	0
22	20241011	201300	73968430	9660	9660	9660	9660	0
23	20241011	201200	73968430	9660	9660	9660	9660	0
24	20241011	201100	73968430	9660	9660	9660	9660	0
25	20241011	201000	73968430	9660	9660	9660	9660	0
26	20241011	200900	73968430	9660	9660	9660	9660	0
27	20241011	200800	73968430	9660	9660	9660	9660	0
28	20241011	200700	73968430	9660	9660	9660	9660	0
29	20241011	200600	73968430	9660	9660	9660	9660	0
30	20241011	200500	73968430	9660	9660	9660	9660	0
31	20241011	200400	73968430	9660	9660	9660	9660	0
32	20241011	200300	73968430	9660	9660	9660	9660	1414
33	20241011	200200	73968430	9660	9660	9660	9660	0
34	20241011	200100	73968430	9660	9660	9660	9660	0
35	20241011	200000	73968430	9660	9660	9660	9660	0
36	20241011	195900	73968430	9660	9660	9660	9660	0
37	20241011	195800	73968430	9660	9660	9660	9660	0
38	20241011	195700	73968430	9660	9660	9660	9660	0
39	20241011	195600	73968430	9660	9660	9660	9660	0
40	20241011	195500	73968430	9660	9660	9660	9660	0
41	20241011	195400	73968430	9660	9660	9660	9660	0
42	20241011	195300	73968430	9660	9660	9660	9660	0
43	20241011	195200	73968430	9660	9660	9660	9660	0
44	20241011	195100	73968430	9660	9660	9660	9660	0
45	20241011	195000	73968430	9660	9660	9660	9660	0
46	20241011	194900	73968430	9660	9660	9660	9660	0
47	20241011	194800	73968430	9660	9660	9660	9660	0
48	20241011	194700	73968430	9660	9660	9660	9660	0
49	20241011	194600	73968430	9660	9660	9660	9660	0
50	20241011	194500	73968430	9660	9660	9660	9660	0
51	20241011	194400	73968430	9660	9660	9660	9660	0
52	20241011	194300	73968430	9660	9660	9660	9660	0
53	20241011	194200	73968430	9660	9660	9660	9660	0
54	20241011	194100	73968430	9660	9660	9660	9660	0
55	20241011	194000	73968430	9660	9660	9660	9660	0
56	20241011	193900	73968430	9660	9660	9660	9660	0
57	20241011	193800	73968430	9660	9660	9660	9660	0
58	20241011	193700	73968430	9660	9660	9660	9660	0
59	20241011	193600	73968430	9660	9660	9660	9660	0
60	20241011	193500	73968430	9660	9660	9660	9660	0
61	20241011	193400	73968430	9660	9660	9660	9660	0
62	20241011	193300	73968430	9660	9660	9660	9660	1414
63	20241011	193200	73968430	9660	9660	9660	9660	0
64	20241011	193100	73968430	9660	9660	9660	9660	0
65	20241011	193000	73968430	9660	9660	9660	9660	0
66	20241011	192900	73968430	9660	9660	9660	9660	0
67	20241011	192800	73968430	9660	9660	9660	9660	0
68	20241011	192700	73968430	9660	9660	9660	9660	0
69	20241011	192600	73968430	9660	9660	9660	9660	0
70	20241011	192500	73968430	9660	9660	9660	9660	0
71	20241011	192400	73968430	9660	9660	9660	9660	0
72	20241011	192300	73968430	9660	9660	9660	9660	0
73	20241011	192200	73968430	9660	9660	9660	9660	0
74	20241011	192100	73968430	9660	9660	9660	9660	0
75	20241011	192000	73968430	9660	9660	9660	9660	0
76	20241011	191900	73968430	9660	9660	9660	9660	0
77	20241011	191800	73968430	9660	9660	9660	9660	0
78	20241011	191700	73968430	9660	9660	9660	9660	0
79	20241011	191600	73968430	9660	9660	9660	9660	0
80	20241011	191500	73968430	9660	9660	9660	9660	0
81	20241011	191400	73968430	9660	9660	9660	9660	0
82	20241011	191300	73968430	9660	9660	9660	9660	0
83	20241011	191200	73968430	9660	9660	9660	9660	0
84	20241011	191100	73968430	9660	9660	9660	9660	0
85	20241011	191000	73968430	9660	9660	9660	9660	0
86	20241011	190900	73968430	9660	9660	9660	9660	0
87	20241011	190800	73968430	9660	9660	9660	9660	0
88	20241011	190700	73968430	9660	9660	9660	9660	0
89	20241011	190600	73968430	9660	9660	9660	9660	0
90	20241011	190500	73968430	9660	9660	9660	9660	0
91	20241011	190400	73968430	9660	9660	9660	9660	0
92	20241011	190300	73968430	9660	9660	9660	9660	1414
93	20241011	190200	73968430	9660	9660	9660	9660	0
94	20241011	190100	73968430	9660	9660	9660	9660	0
95	20241011	190000	73968430	9660	9660	9660	9660	0
96	20241011	185900	73968430	9660	9660	9660	9660	0
97	20241011	185800	73968430	9660	9660	9660	9660	0
98	20241011	185700	73968430	9660	9660	9660	9660	0
99	20241011	185600	73968430	9660	9660	9660	9660	0
100	20241011	185500	73968430	9660	9660	9660	9660	0
101	20241011	185400	73968430	9660	9660	9660	9660	0
102	20241011	185300	73968430	9660	9660	9660	9660	0
103	20241011	185200	73968430	9660	9660	9660	9660	0
104	20241011	185100	73968430	9660	9660	9660	9660	0
105	20241011	185000	73968430	9660	9660	9660	9660	0
106	20241011	184900	73968430	9660	9660	9660	9660	0
107	20241011	184800	73968430	9660	9660	9660	9660	0
108	20241011	184700	73968430	9660	9660	9660	9660	0
109	20241011	184600	73968430	9660	9660	9660	9660	0
110	20241011	184500	73968430	9660	9660	9660	9660	0
111	20241011	184400	73968430	9660	9660	9660	9660	0
112	20241011	184300	73968430	9660	9660	9660	9660	0
113	20241011	184200	73968430	9660	9660	9660	9660	0
114	20241011	184100	73968430	9660	9660	9660	9660	0
115	20241011	184000	73968430	9660	9660	9660	9660	0
116	20241011	183900	73968430	9660	9660	9660	9660	0
117	20241011	183800	73968430	9660	9660	9660	9660	0
118	20241011	183700	73968430	9660	9660	9660	9660	0
119	20241011	183600	73968430	9660	9660	9660	9660	0
120	20241011	183500	73968430	9660	9660	9660	9660	0
121	20241011	183400	73968430	9660	9660	9660	9660	0
122	20241011	183300	73968430	9660	9660	9660	9660	1414
123	20241011	183200	73968430	9660	9660	9660	9660	0
124	20241011	183100	73968430	9660	9660	9660	9660	0
125	20241011	183000	73968430	9660	9660	9660	9660	0
126	20241011	182900	73968430	9660	9660	9660	9660	0
127	20241011	182800	73968430	9660	9660	9660	9660	0
128	20241011	182700	73968430	9660	9660	9660	9660	0
129	20241011	182600	73968430	9660	9660	9660	9660	0
130	20241011	182500	73968430	9660	9660	9660	9660	0
131	20241011	182400	73968430	9660	9660	9660	9660	0
132	20241011	182300	73968430	9660	9660	9660	9660	0
133	20241011	182200	73968430	9660	9660	9660	9660	0
134	20241011	182100	73968430	9660	9660	9660	9660	0
135	20241011	182000	73968430	9660	9660	9660	9660	0
136	20241011	181900	73968430	9660	9660	9660	9660	0
137	20241011	181800	73968430	9660	9660	9660	9660	0
138	20241011	181700	73968430	9660	9660	9660	9660	0
139	20241011	181600	73968430	9660	9660	9660	9660	0
140	20241011	181500	73968430	9660	9660	9660	9660	0
141	20241011	181400	73968430	9660	9660	9660	9660	0
142	20241011	181300	73968430	9660	9660	9660	9660	0
143	20241011	181200	73968430	9660	9660	9660	9660	0
144	20241011	181100	73968430	9660	9660	9660	9660	0
145	20241011	181000	73968430	9660	9660	9660	9660	0
146	20241011	180900	73968430	9660	9660	9660	9660	0
147	20241011	180800	73968430	9660	9660	9660	9660	0
148	20241011	180700	73968430	9660	9660	9660	9660	0
149	20241011	180600	73968430	9660	9660	9660	9660	0
150	20241011	180500	73968430	9660	9660	9660	9660	0
151	20241011	180400	73968430	9660	9660	9660	9660	0
152	20241011	180300	73968430	9660	9660	9660	9660	1414
153	20241011	180200	73968430	9660	9660	9660	9660	0
154	20241011	180100	73968430	9660	9660	9660	9660	0
155	20241011	180000	73968430	9660	9660	9660	9660	0
156	20241011	175900	73968430	9660	9660	9660	9660	0
157	20241011	175800	73968430	9660	9660	9660	9660	0
158	20241011	175700	73968430	9660	9660	9660	9660	0
159	20241011	175600	73968430	9660	9660	9660	9660	0
160	20241011	175500	73968430	9660	9660	9660	9660	0
161	20241011	175400	73968430	9660	9660	9660	9660	0
162	20241011	175300	73968430	9660	9660	9660	9660	0
163	20241011	175200	73968430	9660	9660	9660	9660	0
164	20241011	175100	73968430	9660	9660	9660	9660	0
165	20241011	175000	73968430	9660	9660	9660	9660	0
166	20241011	174900	73968430	9660	9660	9660	9660	0
167	20241011	174800	73968430	9660	9660	9660	9660	0
168	20241011	174700	73968430	9660	9660	9660	9660	0
169	20241011	174600	73968430	9660	9660	9660	9660	0
170	20241011	174500	73968430	9660	9660	9660	9660	0
171	20241011	174400	73968430	9660	9660	9660	9660	0
172	20241011	174300	73968430	9660	9660	9660	9660	0
173	20241011	174200	73968430	9660	9660	9660	9660	0
174	20241011	174100	73968430	9660	9660	9660	9660	0
175	20241011	174000	73968430	9660	9660	9660	9660	0
176	20241011	173900	73968430	9660	9660	9660	9660	0
177	20241011	173800	73968430	9660	9660	9660	9660	0
178	20241011	173700	73968430	9660	9660	9660	9660	0
179	20241011	173600	73968430	9660	9660	9660	9660	0
180	20241011	173500	73968430	9660	9660	9660	9660	0
181	20241011	173400	73968430	9660	9660	9660	9660	0
182	20241011	173300	73968430	9660	9660	9660	9660	1414
183	20241011	173200	73968430	9660	9660	9660	9660	0
184	20241011	173100	73968430	9660	9660	9660	9660	0
185	20241011	173000	73968430	9660	9660	9660	9660	0
186	20241011	172900	73968430	9660	9660	9660	9660	0
187	20241011	172800	73968430	9660	9660	9660	9660	0
188	20241011	172700	73968430	9660	9660	9660	9660	0
189	20241011	172600	73968430	9660	9660	9660	9660	0
190	20241011	172500	73968430	9660	9660	9660	9660	0
191	20241011	172400	73968430	9660	9660	9660	9660	0
192	20241011	172300	73968430	9660	9660	9660	9660	0
193	20241011	172200	73968430	9660	9660	9660	9660	0
194	20241011	172100	73968430	9660	9660	9660	9660	0
195	20241011	172000	73968430	9660	9660	9660	9660	0
196	20241011	171900	73968430	9660	9660	9660	9660	0
197	20241011	171800	73968430	9660	9660	9660	9660	0
198	20241011	171700	73968430	9660	9660	9660	9660	0
199	20241011	171600	73968430	9660	9660	9660	9660	0
200	20241011	171500	73968430	9660	9660	9660	9660	0
201	20241011	171400	73968430	9660	9660	9660	9660	0
202	20241011	171300	73968430	9660	9660	9660	9660	0
203	20241011	171200	73968430	9660	9660	9660	9660	0
204	20241011	171100	73968430	9660	9660	9660	9660	0
205	20241011	171000	73968430	9660	9660	9660	9660	0
206	20241011	170900	73968430	9660	9660	9660	9660	0
207	20241011	170800	73968430	9660	9660	9660	9660	0
208	20241011	170700	73968430	9660	9660	9660	9660	0
209	20241011	170600	73968430	9660	9660	9660	9660	0
210	20241011	170500	73968430	9660	9660	9660	9660	0
211	20241011	170400	73968430	9660	9660	9660	9660	0
212	20241011	170300	73968430	9660	9660	9660	9660	1414
213	20241011	170200	73968430	9660	9660	9660	9660	0
214	20241011	170100	73968430	9660	9660	9660	9660	0
215	20241011	170000	73968430	9660	9660	9660	9660	0
216	20241011	165900	73968430	9660	9660	9660	9660	0
217	20241011	165800	73968430	9660	9660	9660	9660	0
218	20241011	165700	73968430	9660	9660	9660	9660	0
219	20241011	165600	73968430	9660	9660	9660	9660	0
220	20241011	165500	73968430	9660	9660	9660	9660	0
221	20241011	165400	73968430	9660	9660	9660	9660	0
222	20241011	165300	73968430	9660	9660	9660	9660	0
223	20241011	165200	73968430	9660	9660	9660	9660	0
224	20241011	165100	73968430	9660	9660	9660	9660	0
225	20241011	165000	73968430	9660	9660	9660	9660	0
226	20241011	164900	73968430	9660	9660	9660	9660	0
227	20241011	164800	73968430	9660	9660	9660	9660	0
228	20241011	164700	73968430	9660	9660	9660	9660	0
229	20241011	164600	73968430	9660	9660	9660	9660	0
230	20241011	164500	73968430	9660	9660	9660	9660	0
231	20241011	164400	73968430	9660	9660	9660	9660	0
232	20241011	164300	73968430	9660	9660	9660	9660	0
233	20241011	164200	73968430	9660	9660	9660	9660	0
234	20241011	164100	73968430	9660	9660	9660	9660	0
235	20241011	164000	73968430	9660	9660	9660	9660	0
236	20241011	163900	73968430	9660	9660	9660	9660	0
237	20241011	163800	73968430	9660	9660	9660	9660	0
238	20241011	163700	73968430	9660	9660	9660	9660	0
239	20241011	163600	73968430	9660	9660	9660	9660	0
240	20241011	163500	73968430	9660	9660	9660	9660	0
241	20241011	163400	73968430	9660	9660	9660	9660	0
242	20241011	163300	73968430	9660	9660	9660	9660	1414
243	20241011	163200	73968430	9660	9660	9660	9660	0
244	20241011	163100	73968430	9660	9660	9660	9660	0
245	20241011	163000	73968430	9660	9660	9660	9660	0
246	20241011	162900	73968430	9660	9660	9660	9660	0
247	20241011	162800	73968430	9660	9660	9660	9660	0
248	20241011	162700	73968430	9660	9660	9660	9660	0
249	20241011	162600	73968430	9660	9660	9660	9660	0
250	20241011	162500	73968430	9660	9660	9660	9660	0
251	20241011	162400	73968430	9660	9660	9660	9660	0
252	20241011	162300	73968430	9660	9660	9660	9660	0
253	20241011	162200	73968430	9660	9660	9660	9660	0
254	20241011	162100	73968430	9660	9660	9660	9660	0
255	20241011	162000	73968430	9660	9660	9660	9660	0
256	20241011	161900	73968430	9660	9660	9660	9660	0
257	20241011	161800	73968430	9660	9660	9660	9660	0
258	20241011	161700	73968430	9660	9660	9660	9660	0
259	20241011	161600	73968430	9660	9660	9660	9660	0
260	20241011	161500	73968430	9660	9660	9660	9660	0
261	20241011	161400	73968430	9660	9660	9660	9660	0
262	20241011	161300	73968430	9660	9660	9660	9660	0
263	20241011	161200	73968430	9660	9660	9660	9660	0
264	20241011	161100	73968430	9660	9660	9660	9660	0
265	20241011	161000	73968430	9660	9660	9660	9660	0
266	20241011	160900	73968430	9660	9660	9660	9660	0
267	20241011	160800	73968430	9660	9660	9660	9660	0
268	20241011	160700	73968430	9660	9660	9660	9660	0
269	20241011	160600	73968430	9660	9660	9660	9660	0
270	20241011	160500	73968430	9660	9660	9660	9660	0
271	20241011	160400	73968430	9660	9660	9660	9660	0
272	20241011	160300	73968430	9660	9660	9660	9660	1414
273	20241011	160200	73968430	9660	9660	9660	9660	0
274	20241011	160100	73968430	9660	9660	9660	9660	0
275	20241011	160000	73968430	9660	9660	9660	9660	0
276	20241011	155900	73968430	9660	9660	9660	9660	0
277	20241011	155800	73968430	9660	9660	9660	9660	0
278	20241011	155700	73968430	9660	9660	9660	9660	0
279	20241011	155600	73968430	9660	9660	9660	9660	0
280	20241011	155500	73968430	9660	9660	9660	9660	0
281	20241011	155400	73968430	9660	9660	9660	9660	0
282	20241011	155300	73968430	9660	9660	9660	9660	0
283	20241011	155200	73968430	9660	9660	9660	9660	0
284	20241011	155100	73968430	9660	9660	9660	9660	0
285	20241011	155000	73968430	9660	9660	9660	9660	0
286	20241011	154900	73968430	9660	9660	9660	9660	0
287	20241011	154800	73968430	9660	9660	9660	9660	0
288	20241011	154700	73968430	9660	9660	9660	9660	0
289	20241011	154600	73968430	9660	9660	9660	9660	0
290	20241011	154500	73968430	9660	9660	9660	9660	0
291	20241011	154400	73968430	9660	9660	9660	9660	0
292	20241011	154300	73968430	9660	9660	9660	9660	0
293	20241011	154200	73968430	9660	9660	9660	9660	0
294	20241011	154100	73968430	9660	9660	9660	9660	0
295	20241011	154000	73968430	9660	9660	9660	9660	0
296	20241011	153900	73968430	9660	9660	9660	9660	0
297	20241011	153800	73968430	9660	9660	9660	9660	0
298	20241011	153700	73968430	9660	9660	9660	9660	0
299	20241011	153600	73968430	9660	9660	9660	9660	0
300	20241011	153500	73968430	9660	9660	9660	9660	0
301	20241011	153400	73968430	9660	9660	9660	9660	0
302	20241011	153300	73968430	9660	9660	9660	9660	1414
303	20241011	153200	73968430	9660	9660	9660	9660	0
304	20241011	153100	73968430	9660	9660	9660	9660	0
305	20241011	153000	73968430	9660	9660	9660	9660	1414
306	20241011	152900	60309190	9680	9680	9680	9680	0
307	20241011	152800	60309190	9680	9680	9680	9680	0
308	20241011	152700	60309190	9680	9680	9680	9680	0
309	20241011	152600	60309190	9680	9680	9680	9680	0
310	20241011	152500	60309190	9680	9680	9680	9680	0
311	20241011	152400	60309190	9680	9680	9680	9680	0
312	20241011	152300	60309190	9680	9680	9680	9680	0
313	20241011	152200	60309190	9680	9680	9680	9680	0
314	20241011	152100	60309190	9680	9680	9680	9680	0
315	20241011	152000	60309190	9680	9680	9680	9680	0
316	20241011	151900	60309190	9680	9680	9690	9680	45
317	20241011	151800	59873570	9690	9690	9690	9690	0
318	20241011	151700	59873570	9690	9690	9690	9690	6
319	20241011	151600	59815430	9690	9690	9690	9690	0
320	20241011	151500	59815430	9690	9690	9690	9690	0
321	20241011	151400	59815430	9690	9690	9690	9690	0
322	20241011	151300	59815430	9690	9690	9690	9690	6
323	20241011	151200	59757290	9680	9680	9680	9680	10
324	20241011	151100	59660490	9680	9680	9680	9680	0
325	20241011	151000	59660490	9680	9680	9680	9680	8
326	20241011	150900	59583050	9680	9680	9680	9680	0
327	20241011	150800	59583050	9680	9680	9680	9680	0
328	20241011	150700	59583050	9680	9680	9680	9680	6
329	20241011	150600	59524970	9680	9680	9680	9680	0
330	20241011	150500	59524970	9680	9680	9680	9680	10
331	20241011	150400	59428170	9680	9680	9680	9680	10
332	20241011	150300	59331370	9680	9680	9680	9680	6
333	20241011	150200	59273290	9660	9690	9690	9660	197
334	20241011	150100	57368430	9690	9690	9690	9690	0
335	20241011	150000	57368430	9690	9690	9690	9690	6
336	20241011	145900	57310290	9690	9690	9690	9690	0
337	20241011	145800	57310290	9690	9690	9690	9690	0
338	20241011	145700	57310290	9690	9690	9690	9690	6
339	20241011	145600	57252150	9690	9690	9690	9690	0
340	20241011	145500	57252150	9690	9690	9690	9690	0
341	20241011	145400	57252150	9690	9690	9690	9690	0
342	20241011	145300	57252150	9690	9690	9690	9690	6
343	20241011	145200	57194010	9670	9670	9670	9670	0
344	20241011	145100	57194010	9670	9670	9670	9670	0
345	20241011	145000	57194010	9670	9700	9700	9670	26
346	20241011	144900	56942410	9700	9700	9700	9700	0
347	20241011	144800	56942410	9700	9700	9700	9700	0
348	20241011	144700	56942410	9700	9700	9700	9700	6
349	20241011	144600	56884210	9700	9700	9700	9700	0
350	20241011	144500	56884210	9700	9700	9700	9700	0
351	20241011	144400	56884210	9700	9700	9700	9700	0
352	20241011	144300	56884210	9700	9700	9700	9700	6
353	20241011	144200	56826010	9700	9700	9700	9700	0
354	20241011	144100	56826010	9700	9700	9700	9700	0
355	20241011	144000	56826010	9700	9700	9700	9700	6
356	20241011	143900	56767810	9700	9700	9700	9700	0
357	20241011	143800	56767810	9700	9700	9700	9700	0
358	20241011	143700	56767810	9700	9700	9700	9700	6
359	20241011	143600	56709610	9700	9700	9700	9700	0
360	20241011	143500	56709610	9700	9700	9700	9700	0
361	20241011	143400	56709610	9700	9700	9700	9700	0
362	20241011	143300	56709610	9700	9700	9700	9700	6
363	20241011	143200	56651410	9700	9700	9700	9700	0
364	20241011	143100	56651410	9700	9700	9700	9700	0
365	20241011	143000	56651410	9700	9700	9700	9700	6
366	20241011	142900	56593210	9700	9700	9700	9700	0
367	20241011	142800	56593210	9700	9700	9700	9700	0
368	20241011	142700	56593210	9700	9680	9700	9680	41
369	20241011	142600	56196210	9700	9700	9700	9700	0
370	20241011	142500	56196210	9700	9700	9700	9700	0
371	20241011	142400	56196210	9700	9700	9700	9700	0
372	20241011	142300	56196210	9700	9700	9700	9700	6
373	20241011	142200	56138010	9690	9690	9690	9690	25
374	20241011	142100	55895760	9700	9700	9700	9700	0
375	20241011	142000	55895760	9700	9700	9700	9700	6
376	20241011	141900	55837560	9700	9700	9700	9700	0
377	20241011	141800	55837560	9700	9700	9700	9700	0
378	20241011	141700	55837560	9700	9700	9700	9700	6
379	20241011	141600	55779360	9700	9700	9700	9700	0
380	20241011	141500	55779360	9700	9700	9700	9700	0
381	20241011	141400	55779360	9700	9700	9700	9700	0
382	20241011	141300	55779360	9700	9700	9700	9700	12
383	20241011	141200	55662960	9700	9700	9700	9700	1
384	20241011	141100	55653260	9700	9700	9700	9700	10
385	20241011	141000	55556260	9700	9700	9700	9700	8
386	20241011	140900	55478660	9700	9700	9700	9700	0
387	20241011	140800	55478660	9700	9700	9700	9700	1
388	20241011	140700	55468960	9710	9690	9710	9690	3
389	20241011	140600	55439860	9680	9680	9680	9680	0
390	20241011	140500	55439860	9680	9680	9680	9680	0
391	20241011	140400	55439860	9680	9680	9680	9680	1
392	20241011	140300	55430180	9700	9700	9700	9700	0
393	20241011	140200	55430180	9700	9700	9700	9700	0
394	20241011	140100	55430180	9700	9700	9700	9700	69
395	20241011	140000	54760880	9730	9730	9730	9730	6
396	20241011	135900	54702500	9710	9710	9710	9710	100
397	20241011	135800	53731500	9730	9730	9730	9730	0
398	20241011	135700	53731500	9730	9730	9730	9730	6
399	20241011	135600	53673120	9740	9740	9740	9740	0
400	20241011	135500	53673120	9740	9740	9740	9740	0
401	20241011	135400	53673120	9740	9750	9750	9740	30
402	20241011	135300	53380860	9740	9740	9740	9740	11
403	20241011	135200	53273720	9740	9750	9750	9740	21
404	20241011	135100	53069170	9830	9830	9830	9830	0
405	20241011	135000	53069170	9830	9800	9830	9800	1550
406	20241011	134900	37878990	9800	9800	9800	9800	1
407	20241011	134800	37869190	9830	9830	9830	9830	0
408	20241011	134700	37869190	9830	9830	9830	9830	6
409	20241011	134600	37810210	9830	9830	9830	9830	0
410	20241011	134500	37810210	9830	9830	9830	9830	0
411	20241011	134400	37810210	9830	9830	9830	9830	6
412	20241011	134300	37751230	9810	9810	9810	9810	0
413	20241011	134200	37751230	9810	9810	9810	9810	116
414	20241011	134100	36613270	9830	9830	9830	9830	0
415	20241011	134000	36613270	9830	9830	9830	9830	6
416	20241011	133900	36554290	9830	9830	9830	9830	0
417	20241011	133800	36554290	9830	9830	9830	9830	0
418	20241011	133700	36554290	9830	9830	9830	9830	6
419	20241011	133600	36495310	9830	9830	9830	9830	0
420	20241011	133500	36495310	9830	9830	9830	9830	0
421	20241011	133400	36495310	9830	9830	9830	9830	6
422	20241011	133300	36436330	9830	9830	9830	9830	0
423	20241011	133200	36436330	9830	9830	9830	9830	0
424	20241011	133100	36436330	9830	9830	9830	9830	0
425	20241011	133000	36436330	9830	9830	9830	9830	6
426	20241011	132900	36377350	9830	9830	9830	9830	0
427	20241011	132800	36377350	9830	9830	9830	9830	0
428	20241011	132700	36377350	9830	9830	9830	9830	6
429	20241011	132600	36318370	9830	9830	9830	9830	0
430	20241011	132500	36318370	9830	9830	9830	9830	0
431	20241011	132400	36318370	9830	9830	9830	9830	6
432	20241011	132300	36259390	9830	9830	9830	9830	0
433	20241011	132200	36259390	9830	9830	9830	9830	0
434	20241011	132100	36259390	9830	9810	9830	9810	7
435	20241011	132000	36190690	9810	9800	9810	9800	496
436	20241011	131900	31329880	9800	9800	9800	9800	0
437	20241011	131800	31329880	9800	9750	9800	9750	8
438	20241011	131700	31251830	9800	9800	9800	9800	6
439	20241011	131600	31193030	9800	9800	9800	9800	0
440	20241011	131500	31193030	9800	9800	9800	9800	0
441	20241011	131400	31193030	9800	9800	9800	9800	6
442	20241011	131300	31134230	9800	9800	9800	9800	1
443	20241011	131200	31124430	9750	9750	9750	9750	20
444	20241011	131100	30929430	9800	9800	9800	9800	0
445	20241011	131000	30929430	9800	9800	9800	9800	6
446	20241011	130900	30870630	9800	9800	9800	9800	0
447	20241011	130800	30870630	9800	9800	9800	9800	0
448	20241011	130700	30870630	9800	9800	9800	9800	6
449	20241011	130600	30811830	9800	9800	9800	9800	0
450	20241011	130500	30811830	9800	9800	9800	9800	0
451	20241011	130400	30811830	9800	9800	9800	9800	6
452	20241011	130300	30753030	9800	9800	9800	9800	0
453	20241011	130200	30753030	9800	9800	9800	9800	0
454	20241011	130100	30753030	9800	9800	9800	9800	6
455	20241011	130000	30694230	9800	9800	9800	9800	3
456	20241011	125900	30664830	9800	9800	9800	9800	0
457	20241011	125800	30664830	9800	9800	9800	9800	0
458	20241011	125700	30664830	9800	9800	9800	9800	48
459	20241011	125600	30194430	9800	9800	9800	9800	0
460	20241011	125500	30194430	9800	9800	9800	9800	0
461	20241011	125400	30194430	9800	9790	9800	9790	48
462	20241011	125300	29724040	9790	9790	9790	9790	0
463	20241011	125200	29724040	9790	9790	9790	9790	0
464	20241011	125100	29724040	9790	9800	9800	9790	7
465	20241011	125000	29655450	9800	9800	9800	9800	0
466	20241011	124900	29655450	9800	9800	9800	9800	0
467	20241011	124800	29655450	9800	9800	9800	9800	0
468	20241011	124700	29655450	9800	9800	9800	9800	6
469	20241011	124600	29596650	9790	9790	9790	9790	0
470	20241011	124500	29596650	9790	9790	9790	9790	0
471	20241011	124400	29596650	9790	9790	9790	9790	7
472	20241011	124300	29528120	9800	9800	9800	9800	0
473	20241011	124200	29528120	9800	9800	9800	9800	0
474	20241011	124100	29528120	9800	9800	9800	9800	6
475	20241011	124000	29469320	9790	9790	9790	9790	0
476	20241011	123900	29469320	9790	9790	9790	9790	0
477	20241011	123800	29469320	9790	9790	9790	9790	0
478	20241011	123700	29469320	9790	9790	9790	9790	6
479	20241011	123600	29410580	9790	9790	9790	9790	0
480	20241011	123500	29410580	9790	9790	9790	9790	10
481	20241011	123400	29312680	9790	9790	9790	9790	6
482	20241011	123300	29253940	9800	9800	9800	9800	0
483	20241011	123200	29253940	9800	9800	9800	9800	0
484	20241011	123100	29253940	9800	9800	9800	9800	6
485	20241011	123000	29195140	9800	9800	9800	9800	0
486	20241011	122900	29195140	9800	9800	9800	9800	0
487	20241011	122800	29195140	9800	9800	9800	9800	0
488	20241011	122700	29195140	9800	9800	9800	9800	6
489	20241011	122600	29136340	9800	9800	9800	9800	0
490	20241011	122500	29136340	9800	9800	9800	9800	0
491	20241011	122400	29136340	9800	9800	9800	9800	6
492	20241011	122300	29077540	9790	9790	9790	9790	0
493	20241011	122200	29077540	9790	9790	9790	9790	0
494	20241011	122100	29077540	9790	9790	9790	9790	6
495	20241011	122000	29018800	9800	9800	9800	9800	0
496	20241011	121900	29018800	9800	9800	9800	9800	0
497	20241011	121800	29018800	9800	9800	9800	9800	0
498	20241011	121700	29018800	9800	9800	9800	9800	6
499	20241011	121600	28960000	9760	9760	9760	9760	0
500	20241011	121500	28960000	9760	9760	9760	9760	0
501	20241011	121400	28960000	9760	9760	9760	9760	3
502	20241011	121300	28930720	9760	9760	9760	9760	0
503	20241011	121200	28930720	9760	9760	9760	9760	0
504	20241011	121100	28930720	9760	9760	9760	9760	6
505	20241011	121000	28872160	9760	9760	9760	9760	0
506	20241011	120900	28872160	9760	9760	9760	9760	0
507	20241011	120800	28872160	9760	9760	9760	9760	0
508	20241011	120700	28872160	9760	9750	9760	9750	107
509	20241011	120600	27828850	9760	9760	9760	9760	0
510	20241011	120500	27828850	9760	9760	9760	9760	62
511	20241011	120400	27223730	9800	9800	9800	9800	6
512	20241011	120300	27164930	9800	9800	9800	9800	2
513	20241011	120200	27145330	9800	9800	9800	9800	1
514	20241011	120100	27135530	9800	9760	9800	9760	5
515	20241011	120000	27086610	9800	9800	9800	9800	0
516	20241011	115900	27086610	9800	9800	9800	9800	0
517	20241011	115800	27086610	9800	9800	9800	9800	0
518	20241011	115700	27086610	9800	9760	9800	9760	14
519	20241011	115600	26949730	9820	9820	9820	9820	0
520	20241011	115500	26949730	9820	9820	9820	9820	0
521	20241011	115400	26949730	9820	9820	9820	9820	6
522	20241011	115300	26890810	9820	9820	9820	9820	0
523	20241011	115200	26890810	9820	9820	9820	9820	0
524	20241011	115100	26890810	9820	9820	9820	9820	6
525	20241011	115000	26831890	9820	9820	9820	9820	0
526	20241011	114900	26831890	9820	9820	9820	9820	0
527	20241011	114800	26831890	9820	9820	9820	9820	6
528	20241011	114700	26772970	9820	9820	9820	9820	0
529	20241011	114600	26772970	9820	9820	9820	9820	1
530	20241011	114500	26763150	9810	9810	9810	9810	0
531	20241011	114400	26763150	9810	9810	9810	9810	6
532	20241011	114300	26704290	9820	9820	9820	9820	0
533	20241011	114200	26704290	9820	9820	9820	9820	0
534	20241011	114100	26704290	9820	9820	9820	9820	6
535	20241011	114000	26645370	9820	9820	9820	9820	0
536	20241011	113900	26645370	9820	9820	9820	9820	0
537	20241011	113800	26645370	9820	9820	9820	9820	6
538	20241011	113700	26586450	9830	9830	9830	9830	0
539	20241011	113600	26586450	9830	9830	9830	9830	0
540	20241011	113500	26586450	9830	9830	9830	9830	0
541	20241011	113400	26586450	9830	9830	9830	9830	6
542	20241011	113300	26527470	9820	9820	9820	9820	0
543	20241011	113200	26527470	9820	9820	9820	9820	5
544	20241011	113100	26478370	9820	9820	9820	9820	1
545	20241011	113000	26468550	9760	9760	9760	9760	1
546	20241011	112900	26458790	9830	9830	9830	9830	0
547	20241011	112800	26458790	9830	9830	9830	9830	6
548	20241011	112700	26399810	9830	9830	9830	9830	0
549	20241011	112600	26399810	9830	9830	9830	9830	0
550	20241011	112500	26399810	9830	9830	9830	9830	0
551	20241011	112400	26399810	9830	9830	9830	9830	6
552	20241011	112300	26340830	9820	9820	9820	9820	0
553	20241011	112200	26340830	9820	9820	9820	9820	1
554	20241011	112100	26331010	9820	9820	9820	9820	5
555	20241011	112000	26281910	9830	9830	9830	9830	0
556	20241011	111900	26281910	9830	9830	9830	9830	0
557	20241011	111800	26281910	9830	9830	9830	9830	6
558	20241011	111700	26222930	9830	9830	9830	9830	0
559	20241011	111600	26222930	9830	9830	9830	9830	0
560	20241011	111500	26222930	9830	9830	9830	9830	0
561	20241011	111400	26222930	9830	9830	9830	9830	6
562	20241011	111300	26163950	9840	9840	9840	9840	0
563	20241011	111200	26163950	9840	9840	9840	9840	0
564	20241011	111100	26163950	9840	9840	9840	9840	6
565	20241011	111000	26104910	9840	9840	9840	9840	0
566	20241011	110900	26104910	9840	9840	9840	9840	0
567	20241011	110800	26104910	9840	9840	9840	9840	6
568	20241011	110700	26045870	9830	9830	9830	9830	0
569	20241011	110600	26045870	9830	9830	9830	9830	0
570	20241011	110500	26045870	9830	9830	9830	9830	0
571	20241011	110400	26045870	9830	9800	9830	9800	46
572	20241011	110300	25594890	9840	9840	9840	9840	0
573	20241011	110200	25594890	9840	9840	9840	9840	0
574	20241011	110100	25594890	9840	9840	9840	9840	6
575	20241011	110000	25535850	9850	9850	9850	9850	0
576	20241011	105900	25535850	9850	9850	9850	9850	0
577	20241011	105800	25535850	9850	9850	9850	9850	6
578	20241011	105700	25476750	9850	9850	9850	9850	0
579	20241011	105600	25476750	9850	9850	9850	9850	0
580	20241011	105500	25476750	9850	9850	9850	9850	0
581	20241011	105400	25476750	9850	9850	9850	9850	6
582	20241011	105300	25417650	9850	9850	9850	9850	0
583	20241011	105200	25417650	9850	9850	9850	9850	0
584	20241011	105100	25417650	9850	9850	9850	9850	6
585	20241011	105000	25358550	9850	9850	9850	9850	0
586	20241011	104900	25358550	9850	9850	9850	9850	0
587	20241011	104800	25358550	9850	9850	9850	9850	6
588	20241011	104700	25299450	9850	9850	9850	9850	0
589	20241011	104600	25299450	9850	9850	9850	9850	0
590	20241011	104500	25299450	9850	9850	9850	9850	6
591	20241011	104400	25240350	9840	9840	9840	9840	0
592	20241011	104300	25240350	9840	9840	9840	9840	124
593	20241011	104200	24020190	9840	9840	9840	9840	2
594	20241011	104100	24000510	9860	9860	9860	9860	6
595	20241011	104000	23941350	9850	9840	9850	9840	57
596	20241011	103900	23380060	9840	9840	9840	9840	0
597	20241011	103800	23380060	9840	9840	9840	9840	6
598	20241011	103700	23321020	9840	9840	9840	9840	0
599	20241011	103600	23321020	9840	9840	9840	9840	34
600	20241011	103500	22986460	9840	9840	9840	9840	16
601	20241011	103400	22829020	9840	9840	9840	9840	0
602	20241011	103300	22829020	9840	9840	9840	9840	95
603	20241011	103200	21894220	9830	9830	9830	9830	0
604	20241011	103100	21894220	9830	9820	9830	9820	31
605	20241011	103000	21589500	9760	9760	9760	9760	0
606	20241011	102900	21589500	9760	9760	9760	9760	1
607	20241011	102800	21579740	9830	9830	9830	9830	6
608	20241011	102700	21520760	9840	9840	9840	9840	0
609	20241011	102600	21520760	9840	9840	9840	9840	0
610	20241011	102500	21520760	9840	9840	9840	9840	6
611	20241011	102400	21461720	9820	9820	9820	9820	0
612	20241011	102300	21461720	9820	9820	9820	9820	0
613	20241011	102200	21461720	9820	9820	9820	9820	0
614	20241011	102100	21461720	9820	9820	9820	9820	114
615	20241011	102000	20342240	9820	9820	9820	9820	0
616	20241011	101900	20342240	9820	9820	9820	9820	0
617	20241011	101800	20342240	9820	9820	9820	9820	5
618	20241011	101700	20293140	9820	9820	9820	9820	0
619	20241011	101600	20293140	9820	9820	9820	9820	0
620	20241011	101500	20293140	9820	9820	9820	9820	6
621	20241011	101400	20234220	9750	9750	9750	9750	0
622	20241011	101300	20234220	9750	9750	9750	9750	0
623	20241011	101200	20234220	9750	9750	9750	9750	1
624	20241011	101100	20224470	9820	9800	9820	9800	110
625	20241011	101000	19145790	9810	9810	9810	9810	0
626	20241011	100900	19145790	9810	9810	9810	9810	0
627	20241011	100800	19145790	9810	9750	9810	9750	7
628	20241011	100700	19077180	9750	9750	9750	9750	0
629	20241011	100600	19077180	9750	9750	9750	9750	0
630	20241011	100500	19077180	9750	9760	9810	9750	522
631	20241011	100400	13987330	9800	9800	9800	9800	0
632	20241011	100300	13987330	9800	9800	9800	9800	0
633	20241011	100200	13987330	9800	9800	9800	9800	164
634	20241011	100100	12380130	9800	9800	9800	9800	6
635	20241011	100000	12321330	9810	9810	9810	9810	0
636	20241011	095900	12321330	9810	9810	9810	9810	0
637	20241011	095800	12321330	9810	9810	9810	9810	5
638	20241011	095700	12272280	9820	9820	9820	9820	0
639	20241011	095600	12272280	9820	9820	9820	9820	3
640	20241011	095500	12242820	9820	9820	9820	9820	6
641	20241011	095400	12183900	9820	9820	9820	9820	19
642	20241011	095300	11997320	9820	9820	9820	9820	0
643	20241011	095200	11997320	9820	9820	9820	9820	1
644	20241011	095100	11987500	9820	9820	9820	9820	5
645	20241011	095000	11938400	9820	9820	9820	9820	0
646	20241011	094900	11938400	9820	9820	9820	9820	0
647	20241011	094800	11938400	9820	9820	9820	9820	6
648	20241011	094700	11879480	9760	9760	9760	9760	2
649	20241011	094600	11859960	9760	9760	9760	9760	50
650	20241011	094500	11371960	9760	9760	9760	9760	80
651	20241011	094400	10591160	9760	9760	9760	9760	0
652	20241011	094300	10591160	9760	9760	9760	9760	0
653	20241011	094200	10591160	9760	9760	9760	9760	2
654	20241011	094100	10571640	9760	9760	9760	9760	1
655	20241011	094000	10561880	9760	9760	9760	9760	20
656	20241011	093900	10366680	9750	9750	9750	9750	0
657	20241011	093800	10366680	9750	9750	9750	9750	2
658	20241011	093700	10347180	9750	9750	9750	9750	352
659	20241011	093600	6915180	9760	9760	9760	9760	1
660	20241011	093500	6905420	9760	9760	9760	9760	118
661	20241011	093400	5753740	9820	9820	9820	9820	0
662	20241011	093300	5753740	9820	9820	9820	9820	0
663	20241011	093200	5753740	9820	9820	9820	9820	0
664	20241011	093100	5753740	9820	9820	9820	9820	1
665	20241011	093000	5743920	9830	9830	9830	9830	0
666	20241011	092900	5743920	9830	9830	9830	9830	0
667	20241011	092800	5743920	9830	9830	9830	9830	20
668	20241011	092700	5547320	9840	9840	9840	9840	0
669	20241011	092600	5547320	9840	9840	9840	9840	0
670	20241011	092500	5547320	9840	9840	9840	9840	0
671	20241011	092400	5547320	9840	9840	9840	9840	0
672	20241011	092300	5547320	9840	9770	9840	9770	3
673	20241011	092200	5517880	9830	9830	9830	9830	0
674	20241011	092100	5517880	9830	9790	9830	9790	5
675	20241011	092000	5468830	9750	9750	9750	9750	0
676	20241011	091900	5468830	9750	9750	9750	9750	2
677	20241011	091800	5449330	9750	9750	9750	9750	0
678	20241011	091700	5449330	9750	9760	9760	9750	40
679	20241011	091600	5059030	9750	9750	9750	9750	0
680	20241011	091500	5059030	9750	9750	9750	9750	0
681	20241011	091400	5059030	9750	9750	9750	9750	0
682	20241011	091300	5059030	9750	9750	9750	9750	0
683	20241011	091200	5059030	9750	9750	9750	9750	3
684	20241011	091100	5029780	9800	9800	9800	9800	3
685	20241011	091000	5000380	9740	9760	9760	9740	41
686	20241011	090900	4600240	9740	9740	9740	9740	0
687	20241011	090800	4600240	9740	9740	9740	9740	0
688	20241011	090700	4600240	9740	9740	9740	9740	100
689	20241011	090600	3626240	9740	9740	9740	9740	35
690	20241011	090500	3285340	9740	9740	9740	9740	0
691	20241011	090400	3285340	9740	9740	9740	9740	0
692	20241011	090300	3285340	9740	9740	9740	9740	1
693	20241011	090200	3275600	9620	9620	9620	9620	0
694	20241011	090100	3275600	9620	9620	9620	9620	100
695	20241011	090000	2313600	9600	9600	9600	9600	241