KissMeData/260930/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205900	145410660	5420	5420	5420	5420	166
3	20241011	205800	145410660	5420	5420	5420	5420	0
4	20241011	205700	145410660	5420	5420	5420	5420	0
5	20241011	205600	145410660	5420	5420	5420	5420	0
6	20241011	205500	145410660	5420	5420	5420	5420	0
7	20241011	205400	145410660	5420	5420	5420	5420	0
8	20241011	205300	145410660	5420	5420	5420	5420	0
9	20241011	205200	145410660	5420	5420	5420	5420	0
10	20241011	205100	145410660	5420	5420	5420	5420	0
11	20241011	205000	145410660	5420	5420	5420	5420	0
12	20241011	204900	145410660	5420	5420	5420	5420	0
13	20241011	204800	145410660	5420	5420	5420	5420	0
14	20241011	204700	145410660	5420	5420	5420	5420	0
15	20241011	204600	145410660	5420	5420	5420	5420	0
16	20241011	204500	145410660	5420	5420	5420	5420	0
17	20241011	204400	145410660	5420	5420	5420	5420	0
18	20241011	204300	145410660	5420	5420	5420	5420	0
19	20241011	204200	145410660	5420	5420	5420	5420	0
20	20241011	204100	145410660	5420	5420	5420	5420	0
21	20241011	204000	145410660	5420	5420	5420	5420	0
22	20241011	203900	145410660	5420	5420	5420	5420	0
23	20241011	203800	145410660	5420	5420	5420	5420	0
24	20241011	203700	145410660	5420	5420	5420	5420	0
25	20241011	203600	145410660	5420	5420	5420	5420	0
26	20241011	203500	145410660	5420	5420	5420	5420	0
27	20241011	203400	145410660	5420	5420	5420	5420	0
28	20241011	203300	145410660	5420	5420	5420	5420	0
29	20241011	203200	145410660	5420	5420	5420	5420	0
30	20241011	203100	145410660	5420	5420	5420	5420	0
31	20241011	203000	145410660	5420	5420	5420	5420	0
32	20241011	202900	145410660	5420	5420	5420	5420	166
33	20241011	202800	145410660	5420	5420	5420	5420	0
34	20241011	202700	145410660	5420	5420	5420	5420	0
35	20241011	202600	145410660	5420	5420	5420	5420	0
36	20241011	202500	145410660	5420	5420	5420	5420	0
37	20241011	202400	145410660	5420	5420	5420	5420	0
38	20241011	202300	145410660	5420	5420	5420	5420	0
39	20241011	202200	145410660	5420	5420	5420	5420	0
40	20241011	202100	145410660	5420	5420	5420	5420	0
41	20241011	202000	145410660	5420	5420	5420	5420	0
42	20241011	201900	145410660	5420	5420	5420	5420	0
43	20241011	201800	145410660	5420	5420	5420	5420	0
44	20241011	201700	145410660	5420	5420	5420	5420	0
45	20241011	201600	145410660	5420	5420	5420	5420	0
46	20241011	201500	145410660	5420	5420	5420	5420	0
47	20241011	201400	145410660	5420	5420	5420	5420	0
48	20241011	201300	145410660	5420	5420	5420	5420	0
49	20241011	201200	145410660	5420	5420	5420	5420	0
50	20241011	201100	145410660	5420	5420	5420	5420	0
51	20241011	201000	145410660	5420	5420	5420	5420	0
52	20241011	200900	145410660	5420	5420	5420	5420	0
53	20241011	200800	145410660	5420	5420	5420	5420	0
54	20241011	200700	145410660	5420	5420	5420	5420	0
55	20241011	200600	145410660	5420	5420	5420	5420	0
56	20241011	200500	145410660	5420	5420	5420	5420	0
57	20241011	200400	145410660	5420	5420	5420	5420	0
58	20241011	200300	145410660	5420	5420	5420	5420	0
59	20241011	200200	145410660	5420	5420	5420	5420	0
60	20241011	200100	145410660	5420	5420	5420	5420	0
61	20241011	200000	145410660	5420	5420	5420	5420	0
62	20241011	195900	145410660	5420	5420	5420	5420	166
63	20241011	195800	145410660	5420	5420	5420	5420	0
64	20241011	195700	145410660	5420	5420	5420	5420	0
65	20241011	195600	145410660	5420	5420	5420	5420	0
66	20241011	195500	145410660	5420	5420	5420	5420	0
67	20241011	195400	145410660	5420	5420	5420	5420	0
68	20241011	195300	145410660	5420	5420	5420	5420	0
69	20241011	195200	145410660	5420	5420	5420	5420	0
70	20241011	195100	145410660	5420	5420	5420	5420	0
71	20241011	195000	145410660	5420	5420	5420	5420	0
72	20241011	194900	145410660	5420	5420	5420	5420	0
73	20241011	194800	145410660	5420	5420	5420	5420	0
74	20241011	194700	145410660	5420	5420	5420	5420	0
75	20241011	194600	145410660	5420	5420	5420	5420	0
76	20241011	194500	145410660	5420	5420	5420	5420	0
77	20241011	194400	145410660	5420	5420	5420	5420	0
78	20241011	194300	145410660	5420	5420	5420	5420	0
79	20241011	194200	145410660	5420	5420	5420	5420	0
80	20241011	194100	145410660	5420	5420	5420	5420	0
81	20241011	194000	145410660	5420	5420	5420	5420	0
82	20241011	193900	145410660	5420	5420	5420	5420	0
83	20241011	193800	145410660	5420	5420	5420	5420	0
84	20241011	193700	145410660	5420	5420	5420	5420	0
85	20241011	193600	145410660	5420	5420	5420	5420	0
86	20241011	193500	145410660	5420	5420	5420	5420	0
87	20241011	193400	145410660	5420	5420	5420	5420	0
88	20241011	193300	145410660	5420	5420	5420	5420	0
89	20241011	193200	145410660	5420	5420	5420	5420	0
90	20241011	193100	145410660	5420	5420	5420	5420	0
91	20241011	193000	145410660	5420	5420	5420	5420	0
92	20241011	192900	145410660	5420	5420	5420	5420	166
93	20241011	192800	145410660	5420	5420	5420	5420	0
94	20241011	192700	145410660	5420	5420	5420	5420	0
95	20241011	192600	145410660	5420	5420	5420	5420	0
96	20241011	192500	145410660	5420	5420	5420	5420	0
97	20241011	192400	145410660	5420	5420	5420	5420	0
98	20241011	192300	145410660	5420	5420	5420	5420	0
99	20241011	192200	145410660	5420	5420	5420	5420	0
100	20241011	192100	145410660	5420	5420	5420	5420	0
101	20241011	192000	145410660	5420	5420	5420	5420	0
102	20241011	191900	145410660	5420	5420	5420	5420	0
103	20241011	191800	145410660	5420	5420	5420	5420	0
104	20241011	191700	145410660	5420	5420	5420	5420	0
105	20241011	191600	145410660	5420	5420	5420	5420	0
106	20241011	191500	145410660	5420	5420	5420	5420	0
107	20241011	191400	145410660	5420	5420	5420	5420	0
108	20241011	191300	145410660	5420	5420	5420	5420	0
109	20241011	191200	145410660	5420	5420	5420	5420	0
110	20241011	191100	145410660	5420	5420	5420	5420	0
111	20241011	191000	145410660	5420	5420	5420	5420	0
112	20241011	190900	145410660	5420	5420	5420	5420	0
113	20241011	190800	145410660	5420	5420	5420	5420	0
114	20241011	190700	145410660	5420	5420	5420	5420	0
115	20241011	190600	145410660	5420	5420	5420	5420	0
116	20241011	190500	145410660	5420	5420	5420	5420	0
117	20241011	190400	145410660	5420	5420	5420	5420	0
118	20241011	190300	145410660	5420	5420	5420	5420	0
119	20241011	190200	145410660	5420	5420	5420	5420	0
120	20241011	190100	145410660	5420	5420	5420	5420	0
121	20241011	190000	145410660	5420	5420	5420	5420	0
122	20241011	185900	145410660	5420	5420	5420	5420	166
123	20241011	185800	145410660	5420	5420	5420	5420	0
124	20241011	185700	145410660	5420	5420	5420	5420	0
125	20241011	185600	145410660	5420	5420	5420	5420	0
126	20241011	185500	145410660	5420	5420	5420	5420	0
127	20241011	185400	145410660	5420	5420	5420	5420	0
128	20241011	185300	145410660	5420	5420	5420	5420	0
129	20241011	185200	145410660	5420	5420	5420	5420	0
130	20241011	185100	145410660	5420	5420	5420	5420	0
131	20241011	185000	145410660	5420	5420	5420	5420	0
132	20241011	184900	145410660	5420	5420	5420	5420	0
133	20241011	184800	145410660	5420	5420	5420	5420	0
134	20241011	184700	145410660	5420	5420	5420	5420	0
135	20241011	184600	145410660	5420	5420	5420	5420	0
136	20241011	184500	145410660	5420	5420	5420	5420	0
137	20241011	184400	145410660	5420	5420	5420	5420	0
138	20241011	184300	145410660	5420	5420	5420	5420	0
139	20241011	184200	145410660	5420	5420	5420	5420	0
140	20241011	184100	145410660	5420	5420	5420	5420	0
141	20241011	184000	145410660	5420	5420	5420	5420	0
142	20241011	183900	145410660	5420	5420	5420	5420	0
143	20241011	183800	145410660	5420	5420	5420	5420	0
144	20241011	183700	145410660	5420	5420	5420	5420	0
145	20241011	183600	145410660	5420	5420	5420	5420	0
146	20241011	183500	145410660	5420	5420	5420	5420	0
147	20241011	183400	145410660	5420	5420	5420	5420	0
148	20241011	183300	145410660	5420	5420	5420	5420	0
149	20241011	183200	145410660	5420	5420	5420	5420	0
150	20241011	183100	145410660	5420	5420	5420	5420	0
151	20241011	183000	145410660	5420	5420	5420	5420	0
152	20241011	182900	145410660	5420	5420	5420	5420	166
153	20241011	182800	145410660	5420	5420	5420	5420	0
154	20241011	182700	145410660	5420	5420	5420	5420	0
155	20241011	182600	145410660	5420	5420	5420	5420	0
156	20241011	182500	145410660	5420	5420	5420	5420	0
157	20241011	182400	145410660	5420	5420	5420	5420	0
158	20241011	182300	145410660	5420	5420	5420	5420	0
159	20241011	182200	145410660	5420	5420	5420	5420	0
160	20241011	182100	145410660	5420	5420	5420	5420	0
161	20241011	182000	145410660	5420	5420	5420	5420	0
162	20241011	181900	145410660	5420	5420	5420	5420	0
163	20241011	181800	145410660	5420	5420	5420	5420	0
164	20241011	181700	145410660	5420	5420	5420	5420	0
165	20241011	181600	145410660	5420	5420	5420	5420	0
166	20241011	181500	145410660	5420	5420	5420	5420	0
167	20241011	181400	145410660	5420	5420	5420	5420	0
168	20241011	181300	145410660	5420	5420	5420	5420	0
169	20241011	181200	145410660	5420	5420	5420	5420	0
170	20241011	181100	145410660	5420	5420	5420	5420	0
171	20241011	181000	145410660	5420	5420	5420	5420	0
172	20241011	180900	145410660	5420	5420	5420	5420	0
173	20241011	180800	145410660	5420	5420	5420	5420	0
174	20241011	180700	145410660	5420	5420	5420	5420	0
175	20241011	180600	145410660	5420	5420	5420	5420	0
176	20241011	180500	145410660	5420	5420	5420	5420	0
177	20241011	180400	145410660	5420	5420	5420	5420	0
178	20241011	180300	145410660	5420	5420	5420	5420	0
179	20241011	180200	145410660	5420	5420	5420	5420	0
180	20241011	180100	145410660	5420	5420	5420	5420	0
181	20241011	180000	145410660	5420	5420	5420	5420	0
182	20241011	175900	145410660	5420	5420	5420	5420	166
183	20241011	175800	145410660	5420	5420	5420	5420	0
184	20241011	175700	145410660	5420	5420	5420	5420	0
185	20241011	175600	145410660	5420	5420	5420	5420	0
186	20241011	175500	145410660	5420	5420	5420	5420	0
187	20241011	175400	145410660	5420	5420	5420	5420	0
188	20241011	175300	145410660	5420	5420	5420	5420	0
189	20241011	175200	145410660	5420	5420	5420	5420	0
190	20241011	175100	145410660	5420	5420	5420	5420	0
191	20241011	175000	145410660	5420	5420	5420	5420	0
192	20241011	174900	145410660	5420	5420	5420	5420	0
193	20241011	174800	145410660	5420	5420	5420	5420	0
194	20241011	174700	145410660	5420	5420	5420	5420	0
195	20241011	174600	145410660	5420	5420	5420	5420	0
196	20241011	174500	145410660	5420	5420	5420	5420	0
197	20241011	174400	145410660	5420	5420	5420	5420	0
198	20241011	174300	145410660	5420	5420	5420	5420	0
199	20241011	174200	145410660	5420	5420	5420	5420	0
200	20241011	174100	145410660	5420	5420	5420	5420	0
201	20241011	174000	145410660	5420	5420	5420	5420	0
202	20241011	173900	145410660	5420	5420	5420	5420	0
203	20241011	173800	145410660	5420	5420	5420	5420	0
204	20241011	173700	145410660	5420	5420	5420	5420	0
205	20241011	173600	145410660	5420	5420	5420	5420	0
206	20241011	173500	145410660	5420	5420	5420	5420	0
207	20241011	173400	145410660	5420	5420	5420	5420	0
208	20241011	173300	145410660	5420	5420	5420	5420	0
209	20241011	173200	145410660	5420	5420	5420	5420	0
210	20241011	173100	145410660	5420	5420	5420	5420	0
211	20241011	173000	145410660	5420	5420	5420	5420	0
212	20241011	172900	145410660	5420	5420	5420	5420	166
213	20241011	172800	145410660	5420	5420	5420	5420	0
214	20241011	172700	145410660	5420	5420	5420	5420	0
215	20241011	172600	145410660	5420	5420	5420	5420	0
216	20241011	172500	145410660	5420	5420	5420	5420	0
217	20241011	172400	145410660	5420	5420	5420	5420	0
218	20241011	172300	145410660	5420	5420	5420	5420	0
219	20241011	172200	145410660	5420	5420	5420	5420	0
220	20241011	172100	145410660	5420	5420	5420	5420	0
221	20241011	172000	145410660	5420	5420	5420	5420	0
222	20241011	171900	145410660	5420	5420	5420	5420	0
223	20241011	171800	145410660	5420	5420	5420	5420	0
224	20241011	171700	145410660	5420	5420	5420	5420	0
225	20241011	171600	145410660	5420	5420	5420	5420	0
226	20241011	171500	145410660	5420	5420	5420	5420	0
227	20241011	171400	145410660	5420	5420	5420	5420	0
228	20241011	171300	145410660	5420	5420	5420	5420	0
229	20241011	171200	145410660	5420	5420	5420	5420	0
230	20241011	171100	145410660	5420	5420	5420	5420	0
231	20241011	171000	145410660	5420	5420	5420	5420	0
232	20241011	170900	145410660	5420	5420	5420	5420	0
233	20241011	170800	145410660	5420	5420	5420	5420	0
234	20241011	170700	145410660	5420	5420	5420	5420	0
235	20241011	170600	145410660	5420	5420	5420	5420	0
236	20241011	170500	145410660	5420	5420	5420	5420	0
237	20241011	170400	145410660	5420	5420	5420	5420	0
238	20241011	170300	145410660	5420	5420	5420	5420	0
239	20241011	170200	145410660	5420	5420	5420	5420	0
240	20241011	170100	145410660	5420	5420	5420	5420	0
241	20241011	170000	145410660	5420	5420	5420	5420	0
242	20241011	165900	145410660	5420	5420	5420	5420	166
243	20241011	165800	145410660	5420	5420	5420	5420	0
244	20241011	165700	145410660	5420	5420	5420	5420	0
245	20241011	165600	145410660	5420	5420	5420	5420	0
246	20241011	165500	145410660	5420	5420	5420	5420	0
247	20241011	165400	145410660	5420	5420	5420	5420	0
248	20241011	165300	145410660	5420	5420	5420	5420	0
249	20241011	165200	145410660	5420	5420	5420	5420	0
250	20241011	165100	145410660	5420	5420	5420	5420	0
251	20241011	165000	145410660	5420	5420	5420	5420	0
252	20241011	164900	145410660	5420	5420	5420	5420	0
253	20241011	164800	145410660	5420	5420	5420	5420	0
254	20241011	164700	145410660	5420	5420	5420	5420	0
255	20241011	164600	145410660	5420	5420	5420	5420	0
256	20241011	164500	145410660	5420	5420	5420	5420	0
257	20241011	164400	145410660	5420	5420	5420	5420	0
258	20241011	164300	145410660	5420	5420	5420	5420	0
259	20241011	164200	145410660	5420	5420	5420	5420	0
260	20241011	164100	145410660	5420	5420	5420	5420	0
261	20241011	164000	145410660	5420	5420	5420	5420	0
262	20241011	163900	145410660	5420	5420	5420	5420	0
263	20241011	163800	145410660	5420	5420	5420	5420	0
264	20241011	163700	145410660	5420	5420	5420	5420	0
265	20241011	163600	145410660	5420	5420	5420	5420	0
266	20241011	163500	145410660	5420	5420	5420	5420	0
267	20241011	163400	145410660	5420	5420	5420	5420	0
268	20241011	163300	145410660	5420	5420	5420	5420	0
269	20241011	163200	145410660	5420	5420	5420	5420	0
270	20241011	163100	145410660	5420	5420	5420	5420	0
271	20241011	163000	145410660	5420	5420	5420	5420	0
272	20241011	162900	145410660	5420	5420	5420	5420	166
273	20241011	162800	145410660	5420	5420	5420	5420	0
274	20241011	162700	145410660	5420	5420	5420	5420	0
275	20241011	162600	145410660	5420	5420	5420	5420	0
276	20241011	162500	145410660	5420	5420	5420	5420	0
277	20241011	162400	145410660	5420	5420	5420	5420	0
278	20241011	162300	145410660	5420	5420	5420	5420	0
279	20241011	162200	145410660	5420	5420	5420	5420	0
280	20241011	162100	145410660	5420	5420	5420	5420	0
281	20241011	162000	145410660	5420	5420	5420	5420	0
282	20241011	161900	145410660	5420	5420	5420	5420	0
283	20241011	161800	145410660	5420	5420	5420	5420	0
284	20241011	161700	145410660	5420	5420	5420	5420	0
285	20241011	161600	145410660	5420	5420	5420	5420	0
286	20241011	161500	145410660	5420	5420	5420	5420	0
287	20241011	161400	145410660	5420	5420	5420	5420	0
288	20241011	161300	145410660	5420	5420	5420	5420	0
289	20241011	161200	145410660	5420	5420	5420	5420	0
290	20241011	161100	145410660	5420	5420	5420	5420	0
291	20241011	161000	145410660	5420	5420	5420	5420	0
292	20241011	160900	145410660	5420	5420	5420	5420	0
293	20241011	160800	145410660	5420	5420	5420	5420	0
294	20241011	160700	145410660	5420	5420	5420	5420	0
295	20241011	160600	145410660	5420	5420	5420	5420	0
296	20241011	160500	145410660	5420	5420	5420	5420	0
297	20241011	160400	145410660	5420	5420	5420	5420	0
298	20241011	160300	145410660	5420	5420	5420	5420	0
299	20241011	160200	145410660	5420	5420	5420	5420	0
300	20241011	160100	145410660	5420	5420	5420	5420	0
301	20241011	160000	145410660	5420	5420	5420	5420	0
302	20241011	155900	145410660	5420	5420	5420	5420	166
303	20241011	155800	145410660	5420	5420	5420	5420	0
304	20241011	155700	145410660	5420	5420	5420	5420	0
305	20241011	155600	145410660	5420	5420	5420	5420	0
306	20241011	155500	145410660	5420	5420	5420	5420	0
307	20241011	155400	145410660	5420	5420	5420	5420	0
308	20241011	155300	145410660	5420	5420	5420	5420	0
309	20241011	155200	145410660	5420	5420	5420	5420	0
310	20241011	155100	145410660	5420	5420	5420	5420	0
311	20241011	155000	145410660	5420	5420	5420	5420	0
312	20241011	154900	145410660	5420	5420	5420	5420	0
313	20241011	154800	145410660	5420	5420	5420	5420	0
314	20241011	154700	145410660	5420	5420	5420	5420	0
315	20241011	154600	145410660	5420	5420	5420	5420	0
316	20241011	154500	145410660	5420	5420	5420	5420	0
317	20241011	154400	145410660	5420	5420	5420	5420	0
318	20241011	154300	145410660	5420	5420	5420	5420	0
319	20241011	154200	145410660	5420	5420	5420	5420	0
320	20241011	154100	145410660	5420	5420	5420	5420	0
321	20241011	154000	145410660	5420	5420	5420	5420	0
322	20241011	153900	145410660	5420	5420	5420	5420	0
323	20241011	153800	145410660	5420	5420	5420	5420	0
324	20241011	153700	145410660	5420	5420	5420	5420	0
325	20241011	153600	145410660	5420	5420	5420	5420	0
326	20241011	153500	145410660	5420	5420	5420	5420	0
327	20241011	153400	145410660	5420	5420	5420	5420	0
328	20241011	153300	145410660	5420	5420	5420	5420	0
329	20241011	153200	145410660	5420	5420	5420	5420	0
330	20241011	153100	145410660	5420	5420	5420	5420	0
331	20241011	153000	145410660	5420	5420	5420	5420	166
332	20241011	152900	144510940	5370	5370	5370	5370	0
333	20241011	152800	144510940	5370	5370	5370	5370	0
334	20241011	152700	144510940	5370	5370	5370	5370	0
335	20241011	152600	144510940	5370	5370	5370	5370	0
336	20241011	152500	144510940	5370	5370	5370	5370	0
337	20241011	152400	144510940	5370	5370	5370	5370	0
338	20241011	152300	144510940	5370	5370	5370	5370	0
339	20241011	152200	144510940	5370	5370	5370	5370	0
340	20241011	152100	144510940	5370	5370	5370	5370	0
341	20241011	152000	144510940	5370	5370	5370	5370	0
342	20241011	151900	144510940	5370	5370	5370	5370	19
343	20241011	151800	144408910	5420	5400	5420	5400	76
344	20241011	151700	143997630	5410	5410	5410	5410	0
345	20241011	151600	143997630	5410	5410	5410	5410	0
346	20241011	151500	143997630	5410	5410	5410	5410	0
347	20241011	151400	143997630	5410	5410	5410	5410	0
348	20241011	151300	143997630	5410	5390	5410	5390	30
349	20241011	151200	143835630	5360	5360	5360	5360	43
350	20241011	151100	143605150	5410	5400	5410	5400	20
351	20241011	151000	143497110	5380	5400	5400	5370	74
352	20241011	150900	143098970	5380	5380	5380	5380	30
353	20241011	150800	142937570	5410	5410	5410	5410	0
354	20241011	150700	142937570	5410	5410	5410	5410	0
355	20241011	150600	142937570	5410	5410	5410	5410	0
356	20241011	150500	142937570	5410	5410	5410	5410	1
357	20241011	150400	142932160	5410	5410	5410	5410	0
358	20241011	150300	142932160	5410	5410	5410	5410	0
359	20241011	150200	142932160	5410	5400	5410	5400	3
360	20241011	150100	142915950	5420	5420	5420	5420	0
361	20241011	150000	142915950	5420	5420	5420	5420	0
362	20241011	145900	142915950	5420	5420	5420	5420	0
363	20241011	145800	142915950	5420	5420	5420	5420	0
364	20241011	145700	142915950	5420	5420	5420	5420	0
365	20241011	145600	142915950	5420	5420	5420	5420	0
366	20241011	145500	142915950	5420	5420	5420	5420	0
367	20241011	145400	142915950	5420	5420	5420	5420	0
368	20241011	145300	142915950	5420	5410	5420	5410	14
369	20241011	145200	142840200	5370	5370	5370	5370	0
370	20241011	145100	142840200	5370	5370	5370	5370	0
371	20241011	145000	142840200	5370	5370	5370	5370	0
372	20241011	144900	142840200	5370	5370	5370	5370	2
373	20241011	144800	142829460	5420	5420	5420	5420	0
374	20241011	144700	142829460	5420	5420	5420	5420	0
375	20241011	144600	142829460	5420	5410	5420	5410	2
376	20241011	144500	142818630	5410	5410	5420	5410	14
377	20241011	144400	142742870	5420	5410	5420	5410	2
378	20241011	144300	142732040	5420	5420	5420	5420	0
379	20241011	144200	142732040	5420	5380	5420	5380	50
380	20241011	144100	142462560	5380	5380	5380	5380	0
381	20241011	144000	142462560	5380	5380	5380	5380	3
382	20241011	143900	142446420	5360	5360	5360	5360	0
383	20241011	143800	142446420	5360	5360	5360	5360	1
384	20241011	143700	142441060	5380	5380	5380	5380	0
385	20241011	143600	142441060	5380	5380	5380	5380	5
386	20241011	143500	142414160	5350	5350	5350	5350	0
387	20241011	143400	142414160	5350	5350	5350	5350	11
388	20241011	143300	142355310	5330	5350	5350	5330	49
389	20241011	143200	142093340	5350	5350	5350	5350	1
390	20241011	143100	142087990	5350	5350	5350	5350	0
391	20241011	143000	142087990	5350	5350	5350	5350	0
392	20241011	142900	142087990	5350	5350	5350	5350	0
393	20241011	142800	142087990	5350	5350	5350	5350	0
394	20241011	142700	142087990	5350	5350	5350	5350	0
395	20241011	142600	142087990	5350	5350	5350	5350	0
396	20241011	142500	142087990	5350	5350	5350	5350	18
397	20241011	142400	141991690	5340	5350	5350	5340	9
398	20241011	142300	141943590	5420	5390	5420	5390	18
399	20241011	142200	141846360	5410	5410	5410	5410	0
400	20241011	142100	141846360	5410	5410	5410	5410	15
401	20241011	142000	141765210	5410	5390	5410	5390	30
402	20241011	141900	141603190	5390	5390	5390	5390	0
403	20241011	141800	141603190	5390	5390	5390	5390	0
404	20241011	141700	141603190	5390	5380	5390	5380	20
405	20241011	141600	141495430	5400	5400	5400	5400	0
406	20241011	141500	141495430	5400	5400	5400	5400	20
407	20241011	141400	141387430	5400	5380	5400	5380	53
408	20241011	141300	141101670	5380	5370	5390	5370	51
409	20241011	141200	140827490	5420	5420	5420	5420	0
410	20241011	141100	140827490	5420	5420	5420	5420	0
411	20241011	141000	140827490	5420	5420	5420	5420	0
412	20241011	140900	140827490	5420	5420	5420	5420	0
413	20241011	140800	140827490	5420	5420	5420	5420	0
414	20241011	140700	140827490	5420	5420	5420	5420	0
415	20241011	140600	140827490	5420	5420	5420	5420	0
416	20241011	140500	140827490	5420	5420	5420	5420	0
417	20241011	140400	140827490	5420	5420	5420	5420	0
418	20241011	140300	140827490	5420	5420	5420	5420	0
419	20241011	140200	140827490	5420	5420	5420	5420	0
420	20241011	140100	140827490	5420	5420	5420	5420	0
421	20241011	140000	140827490	5420	5420	5420	5420	0
422	20241011	135900	140827490	5420	5420	5420	5420	0
423	20241011	135800	140827490	5420	5420	5420	5420	0
424	20241011	135700	140827490	5420	5420	5420	5420	0
425	20241011	135600	140827490	5420	5420	5420	5420	0
426	20241011	135500	140827490	5420	5420	5420	5420	3
427	20241011	135400	140811230	5410	5410	5410	5410	0
428	20241011	135300	140811230	5410	5410	5410	5410	0
429	20241011	135200	140811230	5410	5390	5410	5390	46
430	20241011	135100	140563090	5390	5390	5390	5390	0
431	20241011	135000	140563090	5390	5390	5390	5390	0
432	20241011	134900	140563090	5390	5390	5390	5390	0
433	20241011	134800	140563090	5390	5380	5390	5380	20
434	20241011	134700	140455450	5430	5430	5430	5430	0
435	20241011	134600	140455450	5430	5430	5430	5430	0
436	20241011	134500	140455450	5430	5430	5430	5430	0
437	20241011	134400	140455450	5430	5430	5430	5430	0
438	20241011	134300	140455450	5430	5430	5430	5430	0
439	20241011	134200	140455450	5430	5430	5430	5430	0
440	20241011	134100	140455450	5430	5430	5430	5430	0
441	20241011	134000	140455450	5430	5430	5430	5430	0
442	20241011	133900	140455450	5430	5430	5430	5430	0
443	20241011	133800	140455450	5430	5430	5430	5430	0
444	20241011	133700	140455450	5430	5430	5430	5430	0
445	20241011	133600	140455450	5430	5410	5430	5410	30
446	20241011	133500	140292990	5410	5410	5410	5410	0
447	20241011	133400	140292990	5410	5410	5410	5410	0
448	20241011	133300	140292990	5410	5410	5410	5410	33
449	20241011	133200	140114460	5330	5330	5330	5330	0
450	20241011	133100	140114460	5330	5400	5400	5300	133
451	20241011	133000	139406090	5430	5430	5430	5430	0
452	20241011	132900	139406090	5430	5430	5430	5430	18
453	20241011	132800	139308350	5400	5430	5430	5400	38
454	20241011	132700	139102910	5400	5400	5400	5400	0
455	20241011	132600	139102910	5400	5400	5400	5400	0
456	20241011	132500	139102910	5400	5400	5400	5400	0
457	20241011	132400	139102910	5400	5400	5400	5400	0
458	20241011	132300	139102910	5400	5410	5410	5400	304
459	20241011	132200	137458290	5450	5450	5450	5450	0
460	20241011	132100	137458290	5450	5450	5450	5450	0
461	20241011	132000	137458290	5450	5450	5450	5450	0
462	20241011	131900	137458290	5450	5440	5450	5440	10
463	20241011	131800	137403870	5440	5440	5440	5440	9
464	20241011	131700	137354910	5440	5440	5440	5440	0
465	20241011	131600	137354910	5440	5440	5440	5440	0
466	20241011	131500	137354910	5440	5440	5440	5440	2
467	20241011	131400	137344030	5410	5410	5410	5410	0
468	20241011	131300	137344030	5410	5410	5410	5410	0
469	20241011	131200	137344030	5410	5410	5410	5410	250
470	20241011	131100	135991530	5450	5450	5450	5450	0
471	20241011	131000	135991530	5450	5450	5450	5450	0
472	20241011	130900	135991530	5450	5450	5450	5450	0
473	20241011	130800	135991530	5450	5450	5450	5450	0
474	20241011	130700	135991530	5450	5450	5450	5450	0
475	20241011	130600	135991530	5450	5450	5450	5450	0
476	20241011	130500	135991530	5450	5420	5450	5400	101
477	20241011	130400	135445720	5470	5470	5470	5470	0
478	20241011	130300	135445720	5470	5470	5470	5470	0
479	20241011	130200	135445720	5470	5470	5470	5470	0
480	20241011	130100	135445720	5470	5470	5470	5470	0
481	20241011	130000	135445720	5470	5470	5470	5470	0
482	20241011	125900	135445720	5470	5470	5470	5470	0
483	20241011	125800	135445720	5470	5470	5470	5470	0
484	20241011	125700	135445720	5470	5470	5470	5470	0
485	20241011	125600	135445720	5470	5470	5470	5470	0
486	20241011	125500	135445720	5470	5470	5470	5470	0
487	20241011	125400	135445720	5470	5460	5470	5460	50
488	20241011	125300	135172660	5460	5460	5460	5460	0
489	20241011	125200	135172660	5460	5460	5460	5460	0
490	20241011	125100	135172660	5460	5440	5460	5440	118
491	20241011	125000	134530380	5440	5440	5440	5440	11
492	20241011	124900	134470540	5440	5440	5440	5440	0
493	20241011	124800	134470540	5440	5440	5440	5440	0
494	20241011	124700	134470540	5440	5440	5440	5440	0
495	20241011	124600	134470540	5440	5440	5440	5440	0
496	20241011	124500	134470540	5440	5440	5440	5440	0
497	20241011	124400	134470540	5440	5440	5440	5440	0
498	20241011	124300	134470540	5440	5440	5440	5440	0
499	20241011	124200	134470540	5440	5440	5440	5440	0
500	20241011	124100	134470540	5440	5440	5440	5440	0
501	20241011	124000	134470540	5440	5440	5440	5440	0
502	20241011	123900	134470540	5440	5440	5440	5440	0
503	20241011	123800	134470540	5440	5420	5440	5420	120
504	20241011	123700	133819790	5420	5420	5420	5420	0
505	20241011	123600	133819790	5420	5420	5420	5420	0
506	20241011	123500	133819790	5420	5420	5420	5420	0
507	20241011	123400	133819790	5420	5420	5420	5420	0
508	20241011	123300	133819790	5420	5420	5420	5420	0
509	20241011	123200	133819790	5420	5410	5420	5410	118
510	20241011	123100	133181230	5390	5420	5420	5390	312
511	20241011	123000	131496330	5430	5430	5430	5430	0
512	20241011	122900	131496330	5430	5430	5430	5430	20
513	20241011	122800	131387730	5420	5420	5420	5420	0
514	20241011	122700	131387730	5420	5420	5420	5420	0
515	20241011	122600	131387730	5420	5420	5420	5420	0
516	20241011	122500	131387730	5420	5440	5440	5420	200
517	20241011	122400	130302230	5490	5490	5490	5490	0
518	20241011	122300	130302230	5490	5490	5490	5490	0
519	20241011	122200	130302230	5490	5490	5490	5490	0
520	20241011	122100	130302230	5490	5490	5490	5490	0
521	20241011	122000	130302230	5490	5490	5490	5490	0
522	20241011	121900	130302230	5490	5490	5490	5490	0
523	20241011	121800	130302230	5490	5490	5490	5490	0
524	20241011	121700	130302230	5490	5490	5490	5490	0
525	20241011	121600	130302230	5490	5490	5490	5490	0
526	20241011	121500	130302230	5490	5490	5490	5490	0
527	20241011	121400	130302230	5490	5490	5490	5490	0
528	20241011	121300	130302230	5490	5490	5490	5490	0
529	20241011	121200	130302230	5490	5490	5490	5490	0
530	20241011	121100	130302230	5490	5490	5490	5490	0
531	20241011	121000	130302230	5490	5490	5490	5490	0
532	20241011	120900	130302230	5490	5490	5490	5490	0
533	20241011	120800	130302230	5490	5490	5490	5490	0
534	20241011	120700	130302230	5490	5490	5490	5490	0
535	20241011	120600	130302230	5490	5490	5490	5490	0
536	20241011	120500	130302230	5490	5490	5490	5490	0
537	20241011	120400	130302230	5490	5490	5490	5490	0
538	20241011	120300	130302230	5490	5490	5490	5490	0
539	20241011	120200	130302230	5490	5490	5490	5490	0
540	20241011	120100	130302230	5490	5490	5490	5490	0
541	20241011	120000	130302230	5490	5490	5490	5490	0
542	20241011	115900	130302230	5490	5490	5490	5490	0
543	20241011	115800	130302230	5490	5490	5490	5490	0
544	20241011	115700	130302230	5490	5490	5490	5490	0
545	20241011	115600	130302230	5490	5490	5490	5490	0
546	20241011	115500	130302230	5490	5490	5490	5490	0
547	20241011	115400	130302230	5490	5490	5490	5490	0
548	20241011	115300	130302230	5490	5490	5490	5490	0
549	20241011	115200	130302230	5490	5490	5490	5490	5
550	20241011	115100	130274780	5480	5480	5480	5480	0
551	20241011	115000	130274780	5480	5480	5490	5480	100
552	20241011	114900	129726680	5480	5480	5480	5480	0
553	20241011	114800	129726680	5480	5480	5480	5480	0
554	20241011	114700	129726680	5480	5480	5480	5480	0
555	20241011	114600	129726680	5480	5480	5480	5450	126
556	20241011	114500	129039200	5460	5460	5460	5460	0
557	20241011	114400	129039200	5460	5470	5490	5460	119
558	20241011	114300	128387390	5490	5490	5490	5490	0
559	20241011	114200	128387390	5490	5490	5490	5490	0
560	20241011	114100	128387390	5490	5490	5490	5490	0
561	20241011	114000	128387390	5490	5490	5490	5490	0
562	20241011	113900	128387390	5490	5490	5490	5490	0
563	20241011	113800	128387390	5490	5490	5490	5490	0
564	20241011	113700	128387390	5490	5490	5490	5490	0
565	20241011	113600	128387390	5490	5490	5490	5490	0
566	20241011	113500	128387390	5490	5490	5490	5490	0
567	20241011	113400	128387390	5490	5490	5490	5490	0
568	20241011	113300	128387390	5490	5490	5490	5490	0
569	20241011	113200	128387390	5490	5490	5490	5490	11
570	20241011	113100	128327000	5460	5460	5460	5460	0
571	20241011	113000	128327000	5460	5460	5460	5460	0
572	20241011	112900	128327000	5460	5460	5460	5460	0
573	20241011	112800	128327000	5460	5460	5460	5460	0
574	20241011	112700	128327000	5460	5460	5460	5460	0
575	20241011	112600	128327000	5460	5460	5460	5460	10
576	20241011	112500	128272400	5460	5460	5460	5460	0
577	20241011	112400	128272400	5460	5460	5460	5460	0
578	20241011	112300	128272400	5460	5460	5460	5460	0
579	20241011	112200	128272400	5460	5460	5460	5460	10
580	20241011	112100	128217800	5470	5470	5470	5470	0
581	20241011	112000	128217800	5470	5500	5500	5470	72
582	20241011	111900	127823290	5500	5500	5500	5500	13
583	20241011	111800	127751790	5490	5490	5490	5490	0
584	20241011	111700	127751790	5490	5490	5490	5490	0
585	20241011	111600	127751790	5490	5490	5490	5490	0
586	20241011	111500	127751790	5490	5480	5490	5480	54
587	20241011	111400	127455570	5470	5470	5470	5470	2
588	20241011	111300	127444630	5470	5470	5470	5470	0
589	20241011	111200	127444630	5470	5470	5470	5470	0
590	20241011	111100	127444630	5470	5470	5470	5470	0
591	20241011	111000	127444630	5470	5490	5490	5470	60
592	20241011	110900	127116230	5490	5490	5490	5490	0
593	20241011	110800	127116230	5490	5490	5490	5490	0
594	20241011	110700	127116230	5490	5490	5490	5490	0
595	20241011	110600	127116230	5490	5490	5490	5490	0
596	20241011	110500	127116230	5490	5470	5490	5470	35
597	20241011	110400	126924680	5460	5460	5460	5460	49
598	20241011	110300	126657140	5450	5470	5470	5450	100
599	20241011	110200	126111140	5470	5470	5470	5470	0
600	20241011	110100	126111140	5470	5470	5470	5470	0
601	20241011	110000	126111140	5470	5470	5470	5470	0
602	20241011	105900	126111140	5470	5470	5470	5470	2
603	20241011	105800	126100200	5430	5430	5430	5430	150
604	20241011	105700	125285700	5490	5450	5490	5450	50
605	20241011	105600	125012520	5450	5450	5450	5450	15
606	20241011	105500	124930770	5440	5470	5470	5440	150
607	20241011	105400	124112770	5500	5500	5500	5500	0
608	20241011	105300	124112770	5500	5500	5500	5500	11
609	20241011	105200	124052270	5480	5480	5480	5480	0
610	20241011	105100	124052270	5480	5480	5480	5480	54
611	20241011	105000	123756350	5500	5500	5500	5500	0
612	20241011	104900	123756350	5500	5490	5500	5490	64
613	20241011	104800	123404880	5490	5490	5490	5490	47
614	20241011	104700	123146850	5490	5490	5490	5490	67
615	20241011	104600	122779020	5480	5480	5480	5480	0
616	20241011	104500	122779020	5480	5470	5480	5470	1913
617	20241011	104400	112314060	5470	5470	5470	5470	0
618	20241011	104300	112314060	5470	5460	5470	5460	30
619	20241011	104200	112150210	5450	5450	5450	5450	0
620	20241011	104100	112150210	5450	5450	5450	5450	50
621	20241011	104000	111877710	5460	5460	5460	5460	18
622	20241011	103900	111779430	5440	5430	5440	5430	50
623	20241011	103800	111507440	5430	5430	5430	5430	3
624	20241011	103700	111491150	5420	5420	5420	5410	150
625	20241011	103600	110678650	5420	5420	5420	5420	7
626	20241011	103500	110640710	5420	5410	5420	5400	116
627	20241011	103400	110013370	5410	5410	5410	5410	11
628	20241011	103300	109953860	5390	5390	5400	5390	97
629	20241011	103200	109430990	5390	5390	5390	5390	100
630	20241011	103100	108891990	5390	5360	5390	5360	162
631	20241011	103000	108022020	5360	5360	5360	5360	50
632	20241011	102900	107754020	5360	5360	5360	5360	11
633	20241011	102800	107695060	5350	5350	5350	5350	1
634	20241011	102700	107689710	5350	5350	5350	5350	0
635	20241011	102600	107689710	5350	5350	5350	5350	50
636	20241011	102500	107422210	5360	5360	5360	5360	50
637	20241011	102400	107154210	5370	5350	5370	5350	62
638	20241011	102300	106822270	5360	5360	5360	5350	81
639	20241011	102200	106388610	5360	5360	5360	5360	0
640	20241011	102100	106388610	5360	5360	5360	5360	0
641	20241011	102000	106388610	5360	5360	5360	5360	0
642	20241011	101900	106388610	5360	5350	5360	5350	100
643	20241011	101800	105853080	5350	5350	5350	5350	0
644	20241011	101700	105853080	5350	5340	5350	5340	100
645	20241011	101600	105318970	5340	5340	5340	5340	0
646	20241011	101500	105318970	5340	5340	5340	5340	0
647	20241011	101400	105318970	5340	5340	5340	5340	0
648	20241011	101300	105318970	5340	5340	5340	5340	0
649	20241011	101200	105318970	5340	5340	5340	5340	0
650	20241011	101100	105318970	5340	5340	5340	5340	0
651	20241011	101000	105318970	5340	5340	5340	5340	0
652	20241011	100900	105318970	5340	5340	5340	5340	0
653	20241011	100800	105318970	5340	5340	5340	5340	0
654	20241011	100700	105318970	5340	5340	5340	5340	6
655	20241011	100600	105286930	5370	5370	5370	5370	0
656	20241011	100500	105286930	5370	5370	5370	5370	0
657	20241011	100400	105286930	5370	5370	5370	5370	0
658	20241011	100300	105286930	5370	5340	5370	5340	45
659	20241011	100200	105046600	5340	5340	5340	5340	0
660	20241011	100100	105046600	5340	5340	5340	5340	56
661	20241011	100000	104747560	5340	5340	5340	5340	0
662	20241011	095900	104747560	5340	5340	5340	5340	1
663	20241011	095800	104742220	5340	5340	5340	5340	36
664	20241011	095700	104549980	5440	5430	5440	5430	31
665	20241011	095600	104381540	5340	5340	5340	5340	69
666	20241011	095500	104013080	5340	5440	5440	5340	92
667	20241011	095400	103521700	5320	5320	5320	5320	0
668	20241011	095300	103521700	5320	5340	5340	5320	254
669	20241011	095200	102167940	5360	5370	5370	5360	297
670	20241011	095100	100573250	5350	5330	5370	5330	1193
671	20241011	095000	94190070	5330	5320	5330	5320	268
672	20241011	094900	92762840	5290	5280	5290	5280	534
673	20241011	094800	89939010	5280	5280	5280	5280	0
674	20241011	094700	89939010	5280	5280	5280	5280	1
675	20241011	094600	89933730	5250	5250	5250	5250	0
676	20241011	094500	89933730	5250	5250	5250	5250	0
677	20241011	094400	89933730	5250	5250	5250	5200	2714
678	20241011	094300	75744780	5310	5310	5310	5310	0
679	20241011	094200	75744780	5310	5280	5310	5210	1113
680	20241011	094100	69899540	5330	5310	5330	5280	563
681	20241011	094000	66915800	5300	5330	5330	5300	1393
682	20241011	093900	59514460	5350	5350	5350	5350	0
683	20241011	093800	59514460	5350	5350	5350	5350	0
684	20241011	093700	59514460	5350	5350	5350	5350	0
685	20241011	093600	59514460	5350	5350	5350	5350	0
686	20241011	093500	59514460	5350	5350	5350	5350	0
687	20241011	093400	59514460	5350	5350	5350	5350	0
688	20241011	093300	59514460	5350	5350	5350	5350	0
689	20241011	093200	59514460	5350	5350	5350	5350	1
690	20241011	093100	59509110	5350	5340	5350	5340	130
691	20241011	093000	58813730	5350	5350	5350	5350	0
692	20241011	092900	58813730	5350	5350	5350	5350	0
693	20241011	092800	58813730	5350	5350	5350	5350	0
694	20241011	092700	58813730	5350	5350	5350	5350	0
695	20241011	092600	58813730	5350	5320	5350	5310	41
696	20241011	092500	58595720	5350	5350	5350	5350	1
697	20241011	092400	58590370	5300	5350	5350	5300	500
698	20241011	092300	55934800	5380	5360	5380	5350	391
699	20241011	092200	53842350	5400	5400	5400	5400	5
700	20241011	092100	53815350	5450	5450	5450	5450	0
701	20241011	092000	53815350	5450	5450	5450	5450	0
702	20241011	091900	53815350	5450	5450	5450	5450	0
703	20241011	091800	53815350	5450	5450	5450	5450	0
704	20241011	091700	53815350	5450	5450	5450	5450	7
705	20241011	091600	53777200	5450	5450	5450	5450	0
706	20241011	091500	53777200	5450	5450	5450	5450	1
707	20241011	091400	53771750	5330	5350	5350	5330	263
708	20241011	091300	52368940	5450	5420	5450	5310	1288
709	20241011	091200	45383200	5420	5420	5420	5420	200
710	20241011	091100	44299200	5420	5420	5420	5420	35
711	20241011	091000	44109500	5450	5450	5450	5450	0
712	20241011	090900	44109500	5450	5450	5450	5450	111
713	20241011	090800	43504550	5460	5390	5460	5390	3023
714	20241011	090700	27168670	5360	5360	5400	5360	4887
715	20241011	090600	933830	5400	5400	5400	5400	5
716	20241011	090500	906830	5400	5400	5400	5400	100
717	20241011	090400	366830	5400	5400	5400	5400	0
718	20241011	090300	366830	5400	5400	5400	5400	55
719	20241011	090200	69830	5410	5410	5410	5410	0
720	20241011	090100	69830	5410	5410	5410	5410	0
721	20241011	090000	69830	5410	5360	5410	5360	13