KissMeData/347890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212300	132346010	5730	5730	5730	5730	526
3	20241011	212200	132346010	5730	5730	5730	5730	0
4	20241011	212100	132346010	5730	5730	5730	5730	0
5	20241011	212000	132346010	5730	5730	5730	5730	0
6	20241011	211900	132346010	5730	5730	5730	5730	0
7	20241011	211800	132346010	5730	5730	5730	5730	0
8	20241011	211700	132346010	5730	5730	5730	5730	0
9	20241011	211600	132346010	5730	5730	5730	5730	0
10	20241011	211500	132346010	5730	5730	5730	5730	0
11	20241011	211400	132346010	5730	5730	5730	5730	0
12	20241011	211300	132346010	5730	5730	5730	5730	0
13	20241011	211200	132346010	5730	5730	5730	5730	0
14	20241011	211100	132346010	5730	5730	5730	5730	0
15	20241011	211000	132346010	5730	5730	5730	5730	0
16	20241011	210900	132346010	5730	5730	5730	5730	0
17	20241011	210800	132346010	5730	5730	5730	5730	0
18	20241011	210700	132346010	5730	5730	5730	5730	0
19	20241011	210600	132346010	5730	5730	5730	5730	0
20	20241011	210500	132346010	5730	5730	5730	5730	0
21	20241011	210400	132346010	5730	5730	5730	5730	0
22	20241011	210300	132346010	5730	5730	5730	5730	0
23	20241011	210200	132346010	5730	5730	5730	5730	0
24	20241011	210100	132346010	5730	5730	5730	5730	0
25	20241011	210000	132346010	5730	5730	5730	5730	0
26	20241011	205900	132346010	5730	5730	5730	5730	0
27	20241011	205800	132346010	5730	5730	5730	5730	0
28	20241011	205700	132346010	5730	5730	5730	5730	0
29	20241011	205600	132346010	5730	5730	5730	5730	0
30	20241011	205500	132346010	5730	5730	5730	5730	0
31	20241011	205400	132346010	5730	5730	5730	5730	0
32	20241011	205300	132346010	5730	5730	5730	5730	526
33	20241011	205200	132346010	5730	5730	5730	5730	0
34	20241011	205100	132346010	5730	5730	5730	5730	0
35	20241011	205000	132346010	5730	5730	5730	5730	0
36	20241011	204900	132346010	5730	5730	5730	5730	0
37	20241011	204800	132346010	5730	5730	5730	5730	0
38	20241011	204700	132346010	5730	5730	5730	5730	0
39	20241011	204600	132346010	5730	5730	5730	5730	0
40	20241011	204500	132346010	5730	5730	5730	5730	0
41	20241011	204400	132346010	5730	5730	5730	5730	0
42	20241011	204300	132346010	5730	5730	5730	5730	0
43	20241011	204200	132346010	5730	5730	5730	5730	0
44	20241011	204100	132346010	5730	5730	5730	5730	0
45	20241011	204000	132346010	5730	5730	5730	5730	0
46	20241011	203900	132346010	5730	5730	5730	5730	0
47	20241011	203800	132346010	5730	5730	5730	5730	0
48	20241011	203700	132346010	5730	5730	5730	5730	0
49	20241011	203600	132346010	5730	5730	5730	5730	0
50	20241011	203500	132346010	5730	5730	5730	5730	0
51	20241011	203400	132346010	5730	5730	5730	5730	0
52	20241011	203300	132346010	5730	5730	5730	5730	0
53	20241011	203200	132346010	5730	5730	5730	5730	0
54	20241011	203100	132346010	5730	5730	5730	5730	0
55	20241011	203000	132346010	5730	5730	5730	5730	0
56	20241011	202900	132346010	5730	5730	5730	5730	0
57	20241011	202800	132346010	5730	5730	5730	5730	0
58	20241011	202700	132346010	5730	5730	5730	5730	0
59	20241011	202600	132346010	5730	5730	5730	5730	0
60	20241011	202500	132346010	5730	5730	5730	5730	0
61	20241011	202400	132346010	5730	5730	5730	5730	0
62	20241011	202300	132346010	5730	5730	5730	5730	526
63	20241011	202200	132346010	5730	5730	5730	5730	0
64	20241011	202100	132346010	5730	5730	5730	5730	0
65	20241011	202000	132346010	5730	5730	5730	5730	0
66	20241011	201900	132346010	5730	5730	5730	5730	0
67	20241011	201800	132346010	5730	5730	5730	5730	0
68	20241011	201700	132346010	5730	5730	5730	5730	0
69	20241011	201600	132346010	5730	5730	5730	5730	0
70	20241011	201500	132346010	5730	5730	5730	5730	0
71	20241011	201400	132346010	5730	5730	5730	5730	0
72	20241011	201300	132346010	5730	5730	5730	5730	0
73	20241011	201200	132346010	5730	5730	5730	5730	0
74	20241011	201100	132346010	5730	5730	5730	5730	0
75	20241011	201000	132346010	5730	5730	5730	5730	0
76	20241011	200900	132346010	5730	5730	5730	5730	0
77	20241011	200800	132346010	5730	5730	5730	5730	0
78	20241011	200700	132346010	5730	5730	5730	5730	0
79	20241011	200600	132346010	5730	5730	5730	5730	0
80	20241011	200500	132346010	5730	5730	5730	5730	0
81	20241011	200400	132346010	5730	5730	5730	5730	0
82	20241011	200300	132346010	5730	5730	5730	5730	0
83	20241011	200200	132346010	5730	5730	5730	5730	0
84	20241011	200100	132346010	5730	5730	5730	5730	0
85	20241011	200000	132346010	5730	5730	5730	5730	0
86	20241011	195900	132346010	5730	5730	5730	5730	0
87	20241011	195800	132346010	5730	5730	5730	5730	0
88	20241011	195700	132346010	5730	5730	5730	5730	0
89	20241011	195600	132346010	5730	5730	5730	5730	0
90	20241011	195500	132346010	5730	5730	5730	5730	0
91	20241011	195400	132346010	5730	5730	5730	5730	0
92	20241011	195300	132346010	5730	5730	5730	5730	526
93	20241011	195200	132346010	5730	5730	5730	5730	0
94	20241011	195100	132346010	5730	5730	5730	5730	0
95	20241011	195000	132346010	5730	5730	5730	5730	0
96	20241011	194900	132346010	5730	5730	5730	5730	0
97	20241011	194800	132346010	5730	5730	5730	5730	0
98	20241011	194700	132346010	5730	5730	5730	5730	0
99	20241011	194600	132346010	5730	5730	5730	5730	0
100	20241011	194500	132346010	5730	5730	5730	5730	0
101	20241011	194400	132346010	5730	5730	5730	5730	0
102	20241011	194300	132346010	5730	5730	5730	5730	0
103	20241011	194200	132346010	5730	5730	5730	5730	0
104	20241011	194100	132346010	5730	5730	5730	5730	0
105	20241011	194000	132346010	5730	5730	5730	5730	0
106	20241011	193900	132346010	5730	5730	5730	5730	0
107	20241011	193800	132346010	5730	5730	5730	5730	0
108	20241011	193700	132346010	5730	5730	5730	5730	0
109	20241011	193600	132346010	5730	5730	5730	5730	0
110	20241011	193500	132346010	5730	5730	5730	5730	0
111	20241011	193400	132346010	5730	5730	5730	5730	0
112	20241011	193300	132346010	5730	5730	5730	5730	0
113	20241011	193200	132346010	5730	5730	5730	5730	0
114	20241011	193100	132346010	5730	5730	5730	5730	0
115	20241011	193000	132346010	5730	5730	5730	5730	0
116	20241011	192900	132346010	5730	5730	5730	5730	0
117	20241011	192800	132346010	5730	5730	5730	5730	0
118	20241011	192700	132346010	5730	5730	5730	5730	0
119	20241011	192600	132346010	5730	5730	5730	5730	0
120	20241011	192500	132346010	5730	5730	5730	5730	0
121	20241011	192400	132346010	5730	5730	5730	5730	0
122	20241011	192300	132346010	5730	5730	5730	5730	526
123	20241011	192200	132346010	5730	5730	5730	5730	0
124	20241011	192100	132346010	5730	5730	5730	5730	0
125	20241011	192000	132346010	5730	5730	5730	5730	0
126	20241011	191900	132346010	5730	5730	5730	5730	0
127	20241011	191800	132346010	5730	5730	5730	5730	0
128	20241011	191700	132346010	5730	5730	5730	5730	0
129	20241011	191600	132346010	5730	5730	5730	5730	0
130	20241011	191500	132346010	5730	5730	5730	5730	0
131	20241011	191400	132346010	5730	5730	5730	5730	0
132	20241011	191300	132346010	5730	5730	5730	5730	0
133	20241011	191200	132346010	5730	5730	5730	5730	0
134	20241011	191100	132346010	5730	5730	5730	5730	0
135	20241011	191000	132346010	5730	5730	5730	5730	0
136	20241011	190900	132346010	5730	5730	5730	5730	0
137	20241011	190800	132346010	5730	5730	5730	5730	0
138	20241011	190700	132346010	5730	5730	5730	5730	0
139	20241011	190600	132346010	5730	5730	5730	5730	0
140	20241011	190500	132346010	5730	5730	5730	5730	0
141	20241011	190400	132346010	5730	5730	5730	5730	0
142	20241011	190300	132346010	5730	5730	5730	5730	0
143	20241011	190200	132346010	5730	5730	5730	5730	0
144	20241011	190100	132346010	5730	5730	5730	5730	0
145	20241011	190000	132346010	5730	5730	5730	5730	0
146	20241011	185900	132346010	5730	5730	5730	5730	0
147	20241011	185800	132346010	5730	5730	5730	5730	0
148	20241011	185700	132346010	5730	5730	5730	5730	0
149	20241011	185600	132346010	5730	5730	5730	5730	0
150	20241011	185500	132346010	5730	5730	5730	5730	0
151	20241011	185400	132346010	5730	5730	5730	5730	0
152	20241011	185300	132346010	5730	5730	5730	5730	526
153	20241011	185200	132346010	5730	5730	5730	5730	0
154	20241011	185100	132346010	5730	5730	5730	5730	0
155	20241011	185000	132346010	5730	5730	5730	5730	0
156	20241011	184900	132346010	5730	5730	5730	5730	0
157	20241011	184800	132346010	5730	5730	5730	5730	0
158	20241011	184700	132346010	5730	5730	5730	5730	0
159	20241011	184600	132346010	5730	5730	5730	5730	0
160	20241011	184500	132346010	5730	5730	5730	5730	0
161	20241011	184400	132346010	5730	5730	5730	5730	0
162	20241011	184300	132346010	5730	5730	5730	5730	0
163	20241011	184200	132346010	5730	5730	5730	5730	0
164	20241011	184100	132346010	5730	5730	5730	5730	0
165	20241011	184000	132346010	5730	5730	5730	5730	0
166	20241011	183900	132346010	5730	5730	5730	5730	0
167	20241011	183800	132346010	5730	5730	5730	5730	0
168	20241011	183700	132346010	5730	5730	5730	5730	0
169	20241011	183600	132346010	5730	5730	5730	5730	0
170	20241011	183500	132346010	5730	5730	5730	5730	0
171	20241011	183400	132346010	5730	5730	5730	5730	0
172	20241011	183300	132346010	5730	5730	5730	5730	0
173	20241011	183200	132346010	5730	5730	5730	5730	0
174	20241011	183100	132346010	5730	5730	5730	5730	0
175	20241011	183000	132346010	5730	5730	5730	5730	0
176	20241011	182900	132346010	5730	5730	5730	5730	0
177	20241011	182800	132346010	5730	5730	5730	5730	0
178	20241011	182700	132346010	5730	5730	5730	5730	0
179	20241011	182600	132346010	5730	5730	5730	5730	0
180	20241011	182500	132346010	5730	5730	5730	5730	0
181	20241011	182400	132346010	5730	5730	5730	5730	0
182	20241011	182300	132346010	5730	5730	5730	5730	526
183	20241011	182200	132346010	5730	5730	5730	5730	0
184	20241011	182100	132346010	5730	5730	5730	5730	0
185	20241011	182000	132346010	5730	5730	5730	5730	0
186	20241011	181900	132346010	5730	5730	5730	5730	0
187	20241011	181800	132346010	5730	5730	5730	5730	0
188	20241011	181700	132346010	5730	5730	5730	5730	0
189	20241011	181600	132346010	5730	5730	5730	5730	0
190	20241011	181500	132346010	5730	5730	5730	5730	0
191	20241011	181400	132346010	5730	5730	5730	5730	0
192	20241011	181300	132346010	5730	5730	5730	5730	0
193	20241011	181200	132346010	5730	5730	5730	5730	0
194	20241011	181100	132346010	5730	5730	5730	5730	0
195	20241011	181000	132346010	5730	5730	5730	5730	0
196	20241011	180900	132346010	5730	5730	5730	5730	0
197	20241011	180800	132346010	5730	5730	5730	5730	0
198	20241011	180700	132346010	5730	5730	5730	5730	0
199	20241011	180600	132346010	5730	5730	5730	5730	0
200	20241011	180500	132346010	5730	5730	5730	5730	0
201	20241011	180400	132346010	5730	5730	5730	5730	0
202	20241011	180300	132346010	5730	5730	5730	5730	0
203	20241011	180200	132346010	5730	5730	5730	5730	0
204	20241011	180100	132346010	5730	5730	5730	5730	0
205	20241011	180000	132346010	5730	5730	5730	5730	0
206	20241011	175900	132346010	5730	5730	5730	5730	0
207	20241011	175800	132346010	5730	5730	5730	5730	0
208	20241011	175700	132346010	5730	5730	5730	5730	0
209	20241011	175600	132346010	5730	5730	5730	5730	0
210	20241011	175500	132346010	5730	5730	5730	5730	0
211	20241011	175400	132346010	5730	5730	5730	5730	0
212	20241011	175300	132346010	5730	5730	5730	5730	526
213	20241011	175200	132346010	5730	5730	5730	5730	0
214	20241011	175100	132346010	5730	5730	5730	5730	0
215	20241011	175000	132346010	5730	5730	5730	5730	0
216	20241011	174900	132346010	5730	5730	5730	5730	0
217	20241011	174800	132346010	5730	5730	5730	5730	0
218	20241011	174700	132346010	5730	5730	5730	5730	0
219	20241011	174600	132346010	5730	5730	5730	5730	0
220	20241011	174500	132346010	5730	5730	5730	5730	0
221	20241011	174400	132346010	5730	5730	5730	5730	0
222	20241011	174300	132346010	5730	5730	5730	5730	0
223	20241011	174200	132346010	5730	5730	5730	5730	0
224	20241011	174100	132346010	5730	5730	5730	5730	0
225	20241011	174000	132346010	5730	5730	5730	5730	0
226	20241011	173900	132346010	5730	5730	5730	5730	0
227	20241011	173800	132346010	5730	5730	5730	5730	0
228	20241011	173700	132346010	5730	5730	5730	5730	0
229	20241011	173600	132346010	5730	5730	5730	5730	0
230	20241011	173500	132346010	5730	5730	5730	5730	0
231	20241011	173400	132346010	5730	5730	5730	5730	0
232	20241011	173300	132346010	5730	5730	5730	5730	0
233	20241011	173200	132346010	5730	5730	5730	5730	0
234	20241011	173100	132346010	5730	5730	5730	5730	0
235	20241011	173000	132346010	5730	5730	5730	5730	0
236	20241011	172900	132346010	5730	5730	5730	5730	0
237	20241011	172800	132346010	5730	5730	5730	5730	0
238	20241011	172700	132346010	5730	5730	5730	5730	0
239	20241011	172600	132346010	5730	5730	5730	5730	0
240	20241011	172500	132346010	5730	5730	5730	5730	0
241	20241011	172400	132346010	5730	5730	5730	5730	0
242	20241011	172300	132346010	5730	5730	5730	5730	526
243	20241011	172200	132346010	5730	5730	5730	5730	0
244	20241011	172100	132346010	5730	5730	5730	5730	0
245	20241011	172000	132346010	5730	5730	5730	5730	0
246	20241011	171900	132346010	5730	5730	5730	5730	0
247	20241011	171800	132346010	5730	5730	5730	5730	0
248	20241011	171700	132346010	5730	5730	5730	5730	0
249	20241011	171600	132346010	5730	5730	5730	5730	0
250	20241011	171500	132346010	5730	5730	5730	5730	0
251	20241011	171400	132346010	5730	5730	5730	5730	0
252	20241011	171300	132346010	5730	5730	5730	5730	0
253	20241011	171200	132346010	5730	5730	5730	5730	0
254	20241011	171100	132346010	5730	5730	5730	5730	0
255	20241011	171000	132346010	5730	5730	5730	5730	0
256	20241011	170900	132346010	5730	5730	5730	5730	0
257	20241011	170800	132346010	5730	5730	5730	5730	0
258	20241011	170700	132346010	5730	5730	5730	5730	0
259	20241011	170600	132346010	5730	5730	5730	5730	0
260	20241011	170500	132346010	5730	5730	5730	5730	0
261	20241011	170400	132346010	5730	5730	5730	5730	0
262	20241011	170300	132346010	5730	5730	5730	5730	0
263	20241011	170200	132346010	5730	5730	5730	5730	0
264	20241011	170100	132346010	5730	5730	5730	5730	0
265	20241011	170000	132346010	5730	5730	5730	5730	0
266	20241011	165900	132346010	5730	5730	5730	5730	0
267	20241011	165800	132346010	5730	5730	5730	5730	0
268	20241011	165700	132346010	5730	5730	5730	5730	0
269	20241011	165600	132346010	5730	5730	5730	5730	0
270	20241011	165500	132346010	5730	5730	5730	5730	0
271	20241011	165400	132346010	5730	5730	5730	5730	0
272	20241011	165300	132346010	5730	5730	5730	5730	526
273	20241011	165200	132346010	5730	5730	5730	5730	0
274	20241011	165100	132346010	5730	5730	5730	5730	0
275	20241011	165000	132346010	5730	5730	5730	5730	0
276	20241011	164900	132346010	5730	5730	5730	5730	0
277	20241011	164800	132346010	5730	5730	5730	5730	0
278	20241011	164700	132346010	5730	5730	5730	5730	0
279	20241011	164600	132346010	5730	5730	5730	5730	0
280	20241011	164500	132346010	5730	5730	5730	5730	0
281	20241011	164400	132346010	5730	5730	5730	5730	0
282	20241011	164300	132346010	5730	5730	5730	5730	0
283	20241011	164200	132346010	5730	5730	5730	5730	0
284	20241011	164100	132346010	5730	5730	5730	5730	0
285	20241011	164000	132346010	5730	5730	5730	5730	0
286	20241011	163900	132346010	5730	5730	5730	5730	0
287	20241011	163800	132346010	5730	5730	5730	5730	0
288	20241011	163700	132346010	5730	5730	5730	5730	0
289	20241011	163600	132346010	5730	5730	5730	5730	0
290	20241011	163500	132346010	5730	5730	5730	5730	0
291	20241011	163400	132346010	5730	5730	5730	5730	0
292	20241011	163300	132346010	5730	5730	5730	5730	0
293	20241011	163200	132346010	5730	5730	5730	5730	0
294	20241011	163100	132346010	5730	5730	5730	5730	0
295	20241011	163000	132346010	5730	5730	5730	5730	0
296	20241011	162900	132346010	5730	5730	5730	5730	0
297	20241011	162800	132346010	5730	5730	5730	5730	0
298	20241011	162700	132346010	5730	5730	5730	5730	0
299	20241011	162600	132346010	5730	5730	5730	5730	0
300	20241011	162500	132346010	5730	5730	5730	5730	0
301	20241011	162400	132346010	5730	5730	5730	5730	0
302	20241011	162300	132346010	5730	5730	5730	5730	526
303	20241011	162200	132346010	5730	5730	5730	5730	0
304	20241011	162100	132346010	5730	5730	5730	5730	0
305	20241011	162000	132346010	5730	5730	5730	5730	0
306	20241011	161900	132346010	5730	5730	5730	5730	0
307	20241011	161800	132346010	5730	5730	5730	5730	0
308	20241011	161700	132346010	5730	5730	5730	5730	0
309	20241011	161600	132346010	5730	5730	5730	5730	0
310	20241011	161500	132346010	5730	5730	5730	5730	0
311	20241011	161400	132346010	5730	5730	5730	5730	0
312	20241011	161300	132346010	5730	5730	5730	5730	0
313	20241011	161200	132346010	5730	5730	5730	5730	0
314	20241011	161100	132346010	5730	5730	5730	5730	0
315	20241011	161000	132346010	5730	5730	5730	5730	0
316	20241011	160900	132346010	5730	5730	5730	5730	0
317	20241011	160800	132346010	5730	5730	5730	5730	0
318	20241011	160700	132346010	5730	5730	5730	5730	0
319	20241011	160600	132346010	5730	5730	5730	5730	0
320	20241011	160500	132346010	5730	5730	5730	5730	0
321	20241011	160400	132346010	5730	5730	5730	5730	0
322	20241011	160300	132346010	5730	5730	5730	5730	0
323	20241011	160200	132346010	5730	5730	5730	5730	0
324	20241011	160100	132346010	5730	5730	5730	5730	0
325	20241011	160000	132346010	5730	5730	5730	5730	0
326	20241011	155900	132346010	5730	5730	5730	5730	0
327	20241011	155800	132346010	5730	5730	5730	5730	0
328	20241011	155700	132346010	5730	5730	5730	5730	0
329	20241011	155600	132346010	5730	5730	5730	5730	0
330	20241011	155500	132346010	5730	5730	5730	5730	0
331	20241011	155400	132346010	5730	5730	5730	5730	0
332	20241011	155300	132346010	5730	5730	5730	5730	526
333	20241011	155200	132346010	5730	5730	5730	5730	0
334	20241011	155100	132346010	5730	5730	5730	5730	0
335	20241011	155000	132346010	5730	5730	5730	5730	0
336	20241011	154900	132346010	5730	5730	5730	5730	0
337	20241011	154800	132346010	5730	5730	5730	5730	0
338	20241011	154700	132346010	5730	5730	5730	5730	0
339	20241011	154600	132346010	5730	5730	5730	5730	0
340	20241011	154500	132346010	5730	5730	5730	5730	0
341	20241011	154400	132346010	5730	5730	5730	5730	0
342	20241011	154300	132346010	5730	5730	5730	5730	0
343	20241011	154200	132346010	5730	5730	5730	5730	0
344	20241011	154100	132346010	5730	5730	5730	5730	0
345	20241011	154000	132346010	5730	5730	5730	5730	0
346	20241011	153900	132346010	5730	5730	5730	5730	0
347	20241011	153800	132346010	5730	5730	5730	5730	0
348	20241011	153700	132346010	5730	5730	5730	5730	0
349	20241011	153600	132346010	5730	5730	5730	5730	0
350	20241011	153500	132346010	5730	5730	5730	5730	0
351	20241011	153400	132346010	5730	5730	5730	5730	0
352	20241011	153300	132346010	5730	5730	5730	5730	0
353	20241011	153200	132346010	5730	5730	5730	5730	0
354	20241011	153100	132346010	5730	5730	5730	5730	0
355	20241011	153000	132346010	5730	5730	5730	5730	526
356	20241011	152900	129332030	5670	5670	5670	5670	0
357	20241011	152800	129332030	5670	5670	5670	5670	0
358	20241011	152700	129332030	5670	5670	5670	5670	0
359	20241011	152600	129332030	5670	5670	5670	5670	0
360	20241011	152500	129332030	5670	5670	5670	5670	0
361	20241011	152400	129332030	5670	5670	5670	5670	0
362	20241011	152300	129332030	5670	5670	5670	5670	0
363	20241011	152200	129332030	5670	5670	5670	5670	0
364	20241011	152100	129332030	5670	5670	5670	5670	0
365	20241011	152000	129332030	5670	5670	5670	5670	0
366	20241011	151900	129332030	5670	5640	5670	5640	33
367	20241011	151800	129145830	5660	5660	5660	5660	0
368	20241011	151700	129145830	5660	5640	5660	5640	109
369	20241011	151600	128530650	5660	5660	5660	5660	0
370	20241011	151500	128530650	5660	5660	5660	5660	17
371	20241011	151400	128434430	5640	5660	5660	5640	146
372	20241011	151300	127610340	5660	5660	5660	5660	31
373	20241011	151200	127434880	5660	5660	5660	5660	31
374	20241011	151100	127259420	5640	5640	5640	5640	87
375	20241011	151000	126768740	5660	5660	5660	5660	16
376	20241011	150900	126678180	5670	5670	5670	5670	16
377	20241011	150800	126587460	5640	5640	5640	5640	87
378	20241011	150700	126096780	5670	5640	5670	5640	205
379	20241011	150600	124940100	5640	5640	5640	5640	139
380	20241011	150500	124156140	5670	5670	5670	5670	19
381	20241011	150400	124048410	5660	5640	5660	5640	464
382	20241011	150300	121427030	5610	5620	5620	5610	87
383	20241011	150200	120938470	5640	5640	5640	5640	17
384	20241011	150100	120842590	5640	5640	5640	5610	216
385	20241011	150000	119629860	5600	5610	5610	5600	87
386	20241011	145900	119142160	5640	5640	5640	5640	16
387	20241011	145800	119051920	5610	5640	5640	5610	68
388	20241011	145700	118669930	5610	5610	5610	5610	87
389	20241011	145600	118181860	5640	5640	5640	5640	17
390	20241011	145500	118085980	5610	5610	5610	5610	98
391	20241011	145400	117536200	5640	5610	5640	5610	26
392	20241011	145300	117389860	5640	5640	5640	5640	16
393	20241011	145200	117299620	5600	5620	5620	5600	350
394	20241011	145100	115338550	5620	5630	5640	5610	1520
395	20241011	145000	106796390	5650	5630	5650	5630	68
396	20241011	144900	106413210	5650	5650	5650	5650	0
397	20241011	144800	106413210	5650	5650	5650	5650	16
398	20241011	144700	106322810	5650	5650	5650	5650	16
399	20241011	144600	106232410	5650	5650	5650	5650	0
400	20241011	144500	106232410	5650	5650	5650	5650	17
401	20241011	144400	106136360	5650	5650	5650	5650	0
402	20241011	144300	106136360	5650	5650	5650	5650	16
403	20241011	144200	106045960	5650	5650	5650	5650	16
404	20241011	144100	105955560	5630	5640	5640	5630	51
405	20241011	144000	105668220	5650	5650	5650	5650	16
406	20241011	143900	105577820	5660	5670	5670	5660	16
407	20241011	143800	105487180	5650	5650	5650	5650	70
408	20241011	143700	105091680	5650	5650	5650	5650	16
409	20241011	143600	105001280	5650	5650	5670	5650	143
410	20241011	143500	104193170	5650	5650	5650	5650	0
411	20241011	143400	104193170	5650	5650	5650	5650	16
412	20241011	143300	104102770	5680	5630	5680	5630	95
413	20241011	143200	103565720	5680	5680	5680	5680	16
414	20241011	143100	103474840	5680	5650	5680	5640	614
415	20241011	143000	100010370	5650	5650	5650	5650	502
416	20241011	142900	97174070	5680	5680	5680	5680	17
417	20241011	142800	97077510	5650	5680	5680	5650	103
418	20241011	142700	96495080	5680	5680	5680	5680	0
419	20241011	142600	96495080	5680	5680	5680	5680	16
420	20241011	142500	96404200	5650	5670	5670	5650	156
421	20241011	142400	95522460	5670	5670	5670	5670	0
422	20241011	142300	95522460	5670	5670	5670	5670	18
423	20241011	142200	95420400	5650	5650	5650	5650	87
424	20241011	142100	94928850	5670	5670	5670	5670	16
425	20241011	142000	94838130	5680	5680	5680	5680	16
426	20241011	141900	94747250	5650	5650	5650	5650	88
427	20241011	141800	94250050	5680	5680	5680	5680	16
428	20241011	141700	94159170	5680	5680	5680	5680	21
429	20241011	141600	94039890	5650	5690	5690	5650	577
430	20241011	141500	90776870	5680	5680	5680	5680	14
431	20241011	141400	90697350	5680	5680	5680	5680	16
432	20241011	141300	90606470	5680	5680	5680	5680	0
433	20241011	141200	90606470	5680	5680	5680	5680	16
434	20241011	141100	90515590	5680	5690	5690	5680	6
435	20241011	141000	90481460	5690	5690	5690	5690	16
436	20241011	140900	90390420	5690	5690	5690	5690	18
437	20241011	140800	90288000	5660	5660	5660	5660	51
438	20241011	140700	89999340	5690	5670	5690	5670	25
439	20241011	140600	89857270	5690	5690	5690	5690	16
440	20241011	140500	89766230	5690	5690	5690	5690	0
441	20241011	140400	89766230	5690	5690	5690	5690	18
442	20241011	140300	89663810	5690	5690	5690	5690	16
443	20241011	140200	89572770	5690	5690	5690	5690	0
444	20241011	140100	89572770	5690	5690	5690	5690	16
445	20241011	140000	89481730	5670	5700	5700	5670	67
446	20241011	135900	89100810	5700	5700	5700	5700	0
447	20241011	135800	89100810	5700	5700	5700	5700	0
448	20241011	135700	89100810	5700	5700	5700	5700	1
449	20241011	135600	89095110	5710	5710	5710	5710	0
450	20241011	135500	89095110	5710	5720	5720	5700	89
451	20241011	135400	88587780	5700	5700	5700	5700	0
452	20241011	135300	88587780	5700	5700	5700	5700	846
453	20241011	135200	83765580	5700	5700	5700	5700	87
454	20241011	135100	83269680	5700	5700	5700	5700	0
455	20241011	135000	83269680	5700	5720	5720	5700	335
456	20241011	134900	81360160	5700	5710	5710	5700	140
457	20241011	134800	80561640	5710	5710	5710	5710	51
458	20241011	134700	80270430	5730	5730	5730	5730	0
459	20241011	134600	80270430	5730	5730	5730	5730	0
460	20241011	134500	80270430	5730	5730	5730	5730	0
461	20241011	134400	80270430	5730	5730	5730	5730	0
462	20241011	134300	80270430	5730	5730	5730	5730	0
463	20241011	134200	80270430	5730	5730	5730	5730	0
464	20241011	134100	80270430	5730	5730	5730	5730	0
465	20241011	134000	80270430	5730	5730	5730	5730	0
466	20241011	133900	80270430	5730	5730	5730	5730	0
467	20241011	133800	80270430	5730	5730	5730	5730	1
468	20241011	133700	80264700	5700	5700	5700	5700	80
469	20241011	133600	79808700	5740	5730	5740	5730	57
470	20241011	133500	79482080	5730	5730	5730	5730	0
471	20241011	133400	79482080	5730	5730	5730	5730	0
472	20241011	133300	79482080	5730	5730	5730	5730	0
473	20241011	133200	79482080	5730	5730	5730	5730	0
474	20241011	133100	79482080	5730	5730	5730	5730	0
475	20241011	133000	79482080	5730	5730	5730	5730	0
476	20241011	132900	79482080	5730	5730	5730	5730	0
477	20241011	132800	79482080	5730	5730	5730	5730	0
478	20241011	132700	79482080	5730	5730	5730	5730	0
479	20241011	132600	79482080	5730	5730	5730	5730	0
480	20241011	132500	79482080	5730	5730	5730	5730	0
481	20241011	132400	79482080	5730	5730	5730	5730	0
482	20241011	132300	79482080	5730	5730	5730	5730	0
483	20241011	132200	79482080	5730	5730	5730	5730	1
484	20241011	132100	79476350	5700	5700	5700	5700	502
485	20241011	132000	76614950	5730	5730	5730	5730	1
486	20241011	131900	76609220	5700	5700	5700	5700	518
487	20241011	131800	73656620	5730	5730	5730	5730	0
488	20241011	131700	73656620	5730	5730	5730	5730	0
489	20241011	131600	73656620	5730	5730	5730	5730	0
490	20241011	131500	73656620	5730	5730	5730	5730	0
491	20241011	131400	73656620	5730	5730	5730	5730	0
492	20241011	131300	73656620	5730	5730	5730	5730	0
493	20241011	131200	73656620	5730	5730	5730	5730	0
494	20241011	131100	73656620	5730	5730	5730	5730	0
495	20241011	131000	73656620	5730	5730	5730	5730	0
496	20241011	130900	73656620	5730	5730	5730	5730	0
497	20241011	130800	73656620	5730	5730	5730	5730	0
498	20241011	130700	73656620	5730	5730	5730	5730	0
499	20241011	130600	73656620	5730	5730	5730	5730	0
500	20241011	130500	73656620	5730	5730	5730	5730	0
501	20241011	130400	73656620	5730	5730	5730	5730	1
502	20241011	130300	73650890	5700	5700	5700	5700	0
503	20241011	130200	73650890	5700	5720	5720	5700	1300
504	20241011	130100	66239190	5740	5730	5740	5730	2
505	20241011	130000	66227720	5720	5720	5720	5720	0
506	20241011	125900	66227720	5720	5720	5720	5720	0
507	20241011	125800	66227720	5720	5720	5720	5720	0
508	20241011	125700	66227720	5720	5720	5720	5720	0
509	20241011	125600	66227720	5720	5720	5720	5720	0
510	20241011	125500	66227720	5720	5720	5720	5720	0
511	20241011	125400	66227720	5720	5720	5720	5720	0
512	20241011	125300	66227720	5720	5720	5720	5720	0
513	20241011	125200	66227720	5720	5720	5720	5720	0
514	20241011	125100	66227720	5720	5720	5720	5720	0
515	20241011	125000	66227720	5720	5720	5720	5720	0
516	20241011	124900	66227720	5720	5720	5720	5720	0
517	20241011	124800	66227720	5720	5720	5720	5720	0
518	20241011	124700	66227720	5720	5720	5720	5720	0
519	20241011	124600	66227720	5720	5720	5720	5720	0
520	20241011	124500	66227720	5720	5730	5730	5720	147
521	20241011	124400	65386780	5740	5740	5740	5740	43
522	20241011	124300	65139960	5740	5740	5740	5740	0
523	20241011	124200	65139960	5740	5740	5740	5740	0
524	20241011	124100	65139960	5740	5740	5740	5740	0
525	20241011	124000	65139960	5740	5740	5740	5740	0
526	20241011	123900	65139960	5740	5740	5740	5740	0
527	20241011	123800	65139960	5740	5740	5740	5740	0
528	20241011	123700	65139960	5740	5740	5740	5740	0
529	20241011	123600	65139960	5740	5740	5740	5740	0
530	20241011	123500	65139960	5740	5730	5740	5730	10
531	20241011	123400	65082650	5730	5730	5730	5730	0
532	20241011	123300	65082650	5730	5730	5730	5730	0
533	20241011	123200	65082650	5730	5730	5730	5730	5
534	20241011	123100	65054000	5730	5730	5730	5730	0
535	20241011	123000	65054000	5730	5730	5730	5730	1
536	20241011	122900	65048270	5730	5730	5730	5730	0
537	20241011	122800	65048270	5730	5730	5730	5730	0
538	20241011	122700	65048270	5730	5730	5730	5730	0
539	20241011	122600	65048270	5730	5730	5730	5730	0
540	20241011	122500	65048270	5730	5730	5730	5730	0
541	20241011	122400	65048270	5730	5730	5730	5730	0
542	20241011	122300	65048270	5730	5730	5730	5730	0
543	20241011	122200	65048270	5730	5730	5730	5730	0
544	20241011	122100	65048270	5730	5730	5730	5730	13
545	20241011	122000	64973780	5750	5750	5750	5750	0
546	20241011	121900	64973780	5750	5750	5750	5750	0
547	20241011	121800	64973780	5750	5750	5750	5750	0
548	20241011	121700	64973780	5750	5750	5750	5750	0
549	20241011	121600	64973780	5750	5750	5750	5750	0
550	20241011	121500	64973780	5750	5750	5750	5750	0
551	20241011	121400	64973780	5750	5750	5750	5750	0
552	20241011	121300	64973780	5750	5750	5750	5750	0
553	20241011	121200	64973780	5750	5750	5750	5750	0
554	20241011	121100	64973780	5750	5750	5750	5750	0
555	20241011	121000	64973780	5750	5750	5750	5750	0
556	20241011	120900	64973780	5750	5750	5750	5750	0
557	20241011	120800	64973780	5750	5750	5750	5750	0
558	20241011	120700	64973780	5750	5750	5750	5750	0
559	20241011	120600	64973780	5750	5750	5750	5750	0
560	20241011	120500	64973780	5750	5750	5750	5750	0
561	20241011	120400	64973780	5750	5750	5750	5750	10
562	20241011	120300	64916280	5750	5750	5750	5750	0
563	20241011	120200	64916280	5750	5750	5750	5750	0
564	20241011	120100	64916280	5750	5750	5750	5750	0
565	20241011	120000	64916280	5750	5750	5750	5750	1
566	20241011	115900	64910530	5750	5750	5750	5750	0
567	20241011	115800	64910530	5750	5750	5750	5750	0
568	20241011	115700	64910530	5750	5750	5750	5750	0
569	20241011	115600	64910530	5750	5740	5750	5740	347
570	20241011	115500	62918740	5740	5740	5740	5740	0
571	20241011	115400	62918740	5740	5740	5740	5740	0
572	20241011	115300	62918740	5740	5740	5740	5740	0
573	20241011	115200	62918740	5740	5740	5740	5740	0
574	20241011	115100	62918740	5740	5740	5740	5740	0
575	20241011	115000	62918740	5740	5740	5740	5740	0
576	20241011	114900	62918740	5740	5740	5740	5740	0
577	20241011	114800	62918740	5740	5740	5740	5740	0
578	20241011	114700	62918740	5740	5740	5740	5740	0
579	20241011	114600	62918740	5740	5740	5740	5740	0
580	20241011	114500	62918740	5740	5740	5740	5740	0
581	20241011	114400	62918740	5740	5740	5740	5740	0
582	20241011	114300	62918740	5740	5740	5740	5740	0
583	20241011	114200	62918740	5740	5740	5740	5740	0
584	20241011	114100	62918740	5740	5740	5740	5740	0
585	20241011	114000	62918740	5740	5740	5740	5740	0
586	20241011	113900	62918740	5740	5740	5740	5740	0
587	20241011	113800	62918740	5740	5740	5740	5740	0
588	20241011	113700	62918740	5740	5740	5740	5740	0
589	20241011	113600	62918740	5740	5740	5740	5740	0
590	20241011	113500	62918740	5740	5740	5740	5740	0
591	20241011	113400	62918740	5740	5740	5740	5740	0
592	20241011	113300	62918740	5740	5740	5740	5740	0
593	20241011	113200	62918740	5740	5740	5740	5740	0
594	20241011	113100	62918740	5740	5740	5740	5740	0
595	20241011	113000	62918740	5740	5740	5740	5740	0
596	20241011	112900	62918740	5740	5740	5740	5740	0
597	20241011	112800	62918740	5740	5740	5740	5740	0
598	20241011	112700	62918740	5740	5730	5740	5730	493
599	20241011	112600	60093840	5730	5720	5730	5720	258
600	20241011	112500	58618060	5720	5720	5720	5720	0
601	20241011	112400	58618060	5720	5720	5720	5720	0
602	20241011	112300	58618060	5720	5720	5720	5720	0
603	20241011	112200	58618060	5720	5720	5720	5720	0
604	20241011	112100	58618060	5720	5720	5720	5720	0
605	20241011	112000	58618060	5720	5720	5720	5720	0
606	20241011	111900	58618060	5720	5720	5720	5720	0
607	20241011	111800	58618060	5720	5720	5720	5720	0
608	20241011	111700	58618060	5720	5720	5720	5720	0
609	20241011	111600	58618060	5720	5720	5720	5720	1
610	20241011	111500	58612340	5720	5720	5720	5720	0
611	20241011	111400	58612340	5720	5720	5720	5720	0
612	20241011	111300	58612340	5720	5720	5720	5720	0
613	20241011	111200	58612340	5720	5720	5720	5720	0
614	20241011	111100	58612340	5720	5720	5720	5720	0
615	20241011	111000	58612340	5720	5720	5720	5720	0
616	20241011	110900	58612340	5720	5720	5720	5720	0
617	20241011	110800	58612340	5720	5720	5720	5720	0
618	20241011	110700	58612340	5720	5720	5720	5720	0
619	20241011	110600	58612340	5720	5720	5720	5720	0
620	20241011	110500	58612340	5720	5720	5720	5720	0
621	20241011	110400	58612340	5720	5720	5720	5720	0
622	20241011	110300	58612340	5720	5720	5720	5720	0
623	20241011	110200	58612340	5720	5720	5720	5720	0
624	20241011	110100	58612340	5720	5720	5720	5720	0
625	20241011	110000	58612340	5720	5720	5720	5720	0
626	20241011	105900	58612340	5720	5720	5720	5720	0
627	20241011	105800	58612340	5720	5720	5720	5720	0
628	20241011	105700	58612340	5720	5720	5720	5720	0
629	20241011	105600	58612340	5720	5720	5720	5720	0
630	20241011	105500	58612340	5720	5720	5720	5720	0
631	20241011	105400	58612340	5720	5720	5720	5720	0
632	20241011	105300	58612340	5720	5720	5720	5720	1
633	20241011	105200	58606620	5700	5700	5700	5700	0
634	20241011	105100	58606620	5700	5700	5700	5700	0
635	20241011	105000	58606620	5700	5700	5700	5700	0
636	20241011	104900	58606620	5700	5700	5700	5700	258
637	20241011	104800	57136020	5700	5700	5700	5700	0
638	20241011	104700	57136020	5700	5710	5710	5700	15
639	20241011	104600	57050490	5730	5730	5730	5730	2
640	20241011	104500	57039030	5730	5730	5730	5730	0
641	20241011	104400	57039030	5730	5730	5730	5730	0
642	20241011	104300	57039030	5730	5730	5730	5730	0
643	20241011	104200	57039030	5730	5730	5730	5730	0
644	20241011	104100	57039030	5730	5710	5730	5710	3801
645	20241011	104000	35261760	5700	5700	5700	5700	106
646	20241011	103900	34657560	5700	5700	5700	5700	0
647	20241011	103800	34657560	5700	5700	5700	5700	0
648	20241011	103700	34657560	5700	5700	5700	5700	0
649	20241011	103600	34657560	5700	5700	5700	5700	0
650	20241011	103500	34657560	5700	5700	5700	5700	1
651	20241011	103400	34651860	5700	5700	5700	5700	0
652	20241011	103300	34651860	5700	5700	5700	5700	0
653	20241011	103200	34651860	5700	5700	5700	5700	0
654	20241011	103100	34651860	5700	5700	5700	5700	0
655	20241011	103000	34651860	5700	5700	5700	5700	0
656	20241011	102900	34651860	5700	5700	5700	5700	0
657	20241011	102800	34651860	5700	5700	5700	5700	0
658	20241011	102700	34651860	5700	5700	5700	5700	0
659	20241011	102600	34651860	5700	5700	5700	5700	0
660	20241011	102500	34651860	5700	5700	5700	5700	0
661	20241011	102400	34651860	5700	5700	5700	5700	0
662	20241011	102300	34651860	5700	5700	5700	5700	1
663	20241011	102200	34646160	5690	5690	5690	5690	2
664	20241011	102100	34634780	5700	5700	5700	5700	0
665	20241011	102000	34634780	5700	5700	5700	5700	1
666	20241011	101900	34629080	5700	5700	5700	5700	0
667	20241011	101800	34629080	5700	5700	5700	5700	0
668	20241011	101700	34629080	5700	5700	5700	5700	0
669	20241011	101600	34629080	5700	5700	5700	5700	0
670	20241011	101500	34629080	5700	5700	5700	5700	0
671	20241011	101400	34629080	5700	5700	5700	5700	0
672	20241011	101300	34629080	5700	5700	5700	5700	0
673	20241011	101200	34629080	5700	5700	5700	5700	500
674	20241011	101100	31779080	5700	5700	5700	5700	553
675	20241011	101000	28626980	5700	5700	5700	5700	148
676	20241011	100900	27783380	5700	5700	5700	5700	0
677	20241011	100800	27783380	5700	5700	5700	5700	0
678	20241011	100700	27783380	5700	5700	5700	5700	0
679	20241011	100600	27783380	5700	5700	5700	5700	11
680	20241011	100500	27720680	5700	5700	5700	5700	1
681	20241011	100400	27714980	5700	5700	5700	5700	0
682	20241011	100300	27714980	5700	5700	5700	5700	0
683	20241011	100200	27714980	5700	5700	5700	5700	1
684	20241011	100100	27709280	5700	5700	5700	5700	0
685	20241011	100000	27709280	5700	5700	5700	5700	0
686	20241011	095900	27709280	5700	5700	5700	5700	0
687	20241011	095800	27709280	5700	5700	5700	5700	1
688	20241011	095700	27703580	5700	5700	5700	5700	0
689	20241011	095600	27703580	5700	5700	5700	5700	0
690	20241011	095500	27703580	5700	5700	5700	5700	0
691	20241011	095400	27703580	5700	5700	5700	5700	0
692	20241011	095300	27703580	5700	5700	5700	5700	0
693	20241011	095200	27703580	5700	5700	5700	5700	0
694	20241011	095100	27703580	5700	5700	5700	5700	0
695	20241011	095000	27703580	5700	5700	5700	5700	0
696	20241011	094900	27703580	5700	5700	5700	5700	0
697	20241011	094800	27703580	5700	5700	5700	5700	0
698	20241011	094700	27703580	5700	5700	5700	5700	501
699	20241011	094600	24847880	5700	5700	5700	5700	502
700	20241011	094500	21986480	5710	5710	5710	5710	1
701	20241011	094400	21980770	5700	5700	5700	5700	5
702	20241011	094300	21952270	5700	5690	5700	5690	219
703	20241011	094200	20704160	5690	5700	5700	5690	3
704	20241011	094100	20687070	5700	5700	5700	5700	0
705	20241011	094000	20687070	5700	5700	5700	5700	0
706	20241011	093900	20687070	5700	5700	5700	5700	0
707	20241011	093800	20687070	5700	5700	5700	5700	0
708	20241011	093700	20687070	5700	5700	5700	5700	0
709	20241011	093600	20687070	5700	5700	5700	5700	0
710	20241011	093500	20687070	5700	5700	5700	5700	0
711	20241011	093400	20687070	5700	5700	5700	5700	0
712	20241011	093300	20687070	5700	5700	5700	5700	0
713	20241011	093200	20687070	5700	5700	5700	5700	0
714	20241011	093100	20687070	5700	5690	5700	5660	512
715	20241011	093000	17769350	5700	5700	5700	5700	1
716	20241011	092900	17763650	5700	5700	5700	5700	0
717	20241011	092800	17763650	5700	5700	5700	5700	0
718	20241011	092700	17763650	5700	5700	5700	5700	0
719	20241011	092600	17763650	5700	5700	5700	5700	0
720	20241011	092500	17763650	5700	5710	5710	5700	317
721	20241011	092400	15955210	5710	5710	5710	5710	12
722	20241011	092300	15886690	5710	5710	5710	5710	206
723	20241011	092200	14710430	5710	5710	5710	5710	14
724	20241011	092100	14630490	5700	5700	5700	5700	2
725	20241011	092000	14619090	5710	5710	5710	5710	5
726	20241011	091900	14590540	5700	5710	5710	5700	530
727	20241011	091800	11567900	5720	5720	5720	5720	0
728	20241011	091700	11567900	5720	5720	5720	5720	0
729	20241011	091600	11567900	5720	5720	5720	5720	0
730	20241011	091500	11567900	5720	5720	5720	5720	0
731	20241011	091400	11567900	5720	5720	5720	5720	0
732	20241011	091300	11567900	5720	5720	5720	5720	51
733	20241011	091200	11276180	5720	5720	5720	5720	101
734	20241011	091100	10698460	5720	5720	5730	5720	151
735	20241011	091000	9834730	5720	5710	5720	5710	38
736	20241011	090900	9617740	5710	5710	5710	5710	0
737	20241011	090800	9617740	5710	5710	5710	5710	0
738	20241011	090700	9617740	5710	5710	5710	5710	0
739	20241011	090600	9617740	5710	5700	5710	5700	22
740	20241011	090500	9492230	5700	5680	5700	5680	559
741	20241011	090400	6311370	5680	5680	5680	5680	0
742	20241011	090300	6311370	5680	5680	5680	5680	101
743	20241011	090200	5737690	5600	5700	5700	5600	969
744	20241011	090100	285000	5700	5700	5700	5700	0
745	20241011	090000	285000	5700	5700	5700	5700	50