KissMeData/093520/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200600	1101166260	9510	9510	9510	9510	1162
3	20241011	200500	1101166260	9510	9510	9510	9510	0
4	20241011	200400	1101166260	9510	9510	9510	9510	0
5	20241011	200300	1101166260	9510	9510	9510	9510	0
6	20241011	200200	1101166260	9510	9510	9510	9510	0
7	20241011	200100	1101166260	9510	9510	9510	9510	0
8	20241011	200000	1101166260	9510	9510	9510	9510	0
9	20241011	195900	1101166260	9510	9510	9510	9510	0
10	20241011	195800	1101166260	9510	9510	9510	9510	0
11	20241011	195700	1101166260	9510	9510	9510	9510	0
12	20241011	195600	1101166260	9510	9510	9510	9510	0
13	20241011	195500	1101166260	9510	9510	9510	9510	0
14	20241011	195400	1101166260	9510	9510	9510	9510	0
15	20241011	195300	1101166260	9510	9510	9510	9510	0
16	20241011	195200	1101166260	9510	9510	9510	9510	0
17	20241011	195100	1101166260	9510	9510	9510	9510	0
18	20241011	195000	1101166260	9510	9510	9510	9510	0
19	20241011	194900	1101166260	9510	9510	9510	9510	0
20	20241011	194800	1101166260	9510	9510	9510	9510	0
21	20241011	194700	1101166260	9510	9510	9510	9510	0
22	20241011	194600	1101166260	9510	9510	9510	9510	0
23	20241011	194500	1101166260	9510	9510	9510	9510	0
24	20241011	194400	1101166260	9510	9510	9510	9510	0
25	20241011	194300	1101166260	9510	9510	9510	9510	0
26	20241011	194200	1101166260	9510	9510	9510	9510	0
27	20241011	194100	1101166260	9510	9510	9510	9510	0
28	20241011	194000	1101166260	9510	9510	9510	9510	0
29	20241011	193900	1101166260	9510	9510	9510	9510	0
30	20241011	193800	1101166260	9510	9510	9510	9510	0
31	20241011	193700	1101166260	9510	9510	9510	9510	0
32	20241011	193600	1101166260	9510	9510	9510	9510	1162
33	20241011	193500	1101166260	9510	9510	9510	9510	0
34	20241011	193400	1101166260	9510	9510	9510	9510	0
35	20241011	193300	1101166260	9510	9510	9510	9510	0
36	20241011	193200	1101166260	9510	9510	9510	9510	0
37	20241011	193100	1101166260	9510	9510	9510	9510	0
38	20241011	193000	1101166260	9510	9510	9510	9510	0
39	20241011	192900	1101166260	9510	9510	9510	9510	0
40	20241011	192800	1101166260	9510	9510	9510	9510	0
41	20241011	192700	1101166260	9510	9510	9510	9510	0
42	20241011	192600	1101166260	9510	9510	9510	9510	0
43	20241011	192500	1101166260	9510	9510	9510	9510	0
44	20241011	192400	1101166260	9510	9510	9510	9510	0
45	20241011	192300	1101166260	9510	9510	9510	9510	0
46	20241011	192200	1101166260	9510	9510	9510	9510	0
47	20241011	192100	1101166260	9510	9510	9510	9510	0
48	20241011	192000	1101166260	9510	9510	9510	9510	0
49	20241011	191900	1101166260	9510	9510	9510	9510	0
50	20241011	191800	1101166260	9510	9510	9510	9510	0
51	20241011	191700	1101166260	9510	9510	9510	9510	0
52	20241011	191600	1101166260	9510	9510	9510	9510	0
53	20241011	191500	1101166260	9510	9510	9510	9510	0
54	20241011	191400	1101166260	9510	9510	9510	9510	0
55	20241011	191300	1101166260	9510	9510	9510	9510	0
56	20241011	191200	1101166260	9510	9510	9510	9510	0
57	20241011	191100	1101166260	9510	9510	9510	9510	0
58	20241011	191000	1101166260	9510	9510	9510	9510	0
59	20241011	190900	1101166260	9510	9510	9510	9510	0
60	20241011	190800	1101166260	9510	9510	9510	9510	0
61	20241011	190700	1101166260	9510	9510	9510	9510	0
62	20241011	190600	1101166260	9510	9510	9510	9510	1162
63	20241011	190500	1101166260	9510	9510	9510	9510	0
64	20241011	190400	1101166260	9510	9510	9510	9510	0
65	20241011	190300	1101166260	9510	9510	9510	9510	0
66	20241011	190200	1101166260	9510	9510	9510	9510	0
67	20241011	190100	1101166260	9510	9510	9510	9510	0
68	20241011	190000	1101166260	9510	9510	9510	9510	0
69	20241011	185900	1101166260	9510	9510	9510	9510	0
70	20241011	185800	1101166260	9510	9510	9510	9510	0
71	20241011	185700	1101166260	9510	9510	9510	9510	0
72	20241011	185600	1101166260	9510	9510	9510	9510	0
73	20241011	185500	1101166260	9510	9510	9510	9510	0
74	20241011	185400	1101166260	9510	9510	9510	9510	0
75	20241011	185300	1101166260	9510	9510	9510	9510	0
76	20241011	185200	1101166260	9510	9510	9510	9510	0
77	20241011	185100	1101166260	9510	9510	9510	9510	0
78	20241011	185000	1101166260	9510	9510	9510	9510	0
79	20241011	184900	1101166260	9510	9510	9510	9510	0
80	20241011	184800	1101166260	9510	9510	9510	9510	0
81	20241011	184700	1101166260	9510	9510	9510	9510	0
82	20241011	184600	1101166260	9510	9510	9510	9510	0
83	20241011	184500	1101166260	9510	9510	9510	9510	0
84	20241011	184400	1101166260	9510	9510	9510	9510	0
85	20241011	184300	1101166260	9510	9510	9510	9510	0
86	20241011	184200	1101166260	9510	9510	9510	9510	0
87	20241011	184100	1101166260	9510	9510	9510	9510	0
88	20241011	184000	1101166260	9510	9510	9510	9510	0
89	20241011	183900	1101166260	9510	9510	9510	9510	0
90	20241011	183800	1101166260	9510	9510	9510	9510	0
91	20241011	183700	1101166260	9510	9510	9510	9510	0
92	20241011	183600	1101166260	9510	9510	9510	9510	1162
93	20241011	183500	1101166260	9510	9510	9510	9510	0
94	20241011	183400	1101166260	9510	9510	9510	9510	0
95	20241011	183300	1101166260	9510	9510	9510	9510	0
96	20241011	183200	1101166260	9510	9510	9510	9510	0
97	20241011	183100	1101166260	9510	9510	9510	9510	0
98	20241011	183000	1101166260	9510	9510	9510	9510	0
99	20241011	182900	1101166260	9510	9510	9510	9510	0
100	20241011	182800	1101166260	9510	9510	9510	9510	0
101	20241011	182700	1101166260	9510	9510	9510	9510	0
102	20241011	182600	1101166260	9510	9510	9510	9510	0
103	20241011	182500	1101166260	9510	9510	9510	9510	0
104	20241011	182400	1101166260	9510	9510	9510	9510	0
105	20241011	182300	1101166260	9510	9510	9510	9510	0
106	20241011	182200	1101166260	9510	9510	9510	9510	0
107	20241011	182100	1101166260	9510	9510	9510	9510	0
108	20241011	182000	1101166260	9510	9510	9510	9510	0
109	20241011	181900	1101166260	9510	9510	9510	9510	0
110	20241011	181800	1101166260	9510	9510	9510	9510	0
111	20241011	181700	1101166260	9510	9510	9510	9510	0
112	20241011	181600	1101166260	9510	9510	9510	9510	0
113	20241011	181500	1101166260	9510	9510	9510	9510	0
114	20241011	181400	1101166260	9510	9510	9510	9510	0
115	20241011	181300	1101166260	9510	9510	9510	9510	0
116	20241011	181200	1101166260	9510	9510	9510	9510	0
117	20241011	181100	1101166260	9510	9510	9510	9510	0
118	20241011	181000	1101166260	9510	9510	9510	9510	0
119	20241011	180900	1101166260	9510	9510	9510	9510	0
120	20241011	180800	1101166260	9510	9510	9510	9510	0
121	20241011	180700	1101166260	9510	9510	9510	9510	0
122	20241011	180600	1101166260	9510	9510	9510	9510	1162
123	20241011	180500	1101166260	9510	9510	9510	9510	0
124	20241011	180400	1101166260	9510	9510	9510	9510	0
125	20241011	180300	1101166260	9510	9510	9510	9510	0
126	20241011	180200	1101166260	9510	9510	9510	9510	0
127	20241011	180100	1101166260	9510	9510	9510	9510	0
128	20241011	180000	1101166260	9510	9510	9510	9510	0
129	20241011	175900	1101166260	9510	9510	9510	9510	0
130	20241011	175800	1101166260	9510	9510	9510	9510	0
131	20241011	175700	1101166260	9510	9510	9510	9510	0
132	20241011	175600	1101166260	9510	9510	9510	9510	0
133	20241011	175500	1101166260	9510	9510	9510	9510	0
134	20241011	175400	1101166260	9510	9510	9510	9510	0
135	20241011	175300	1101166260	9510	9510	9510	9510	0
136	20241011	175200	1101166260	9510	9510	9510	9510	0
137	20241011	175100	1101166260	9510	9510	9510	9510	0
138	20241011	175000	1101166260	9510	9510	9510	9510	0
139	20241011	174900	1101166260	9510	9510	9510	9510	0
140	20241011	174800	1101166260	9510	9510	9510	9510	0
141	20241011	174700	1101166260	9510	9510	9510	9510	0
142	20241011	174600	1101166260	9510	9510	9510	9510	0
143	20241011	174500	1101166260	9510	9510	9510	9510	0
144	20241011	174400	1101166260	9510	9510	9510	9510	0
145	20241011	174300	1101166260	9510	9510	9510	9510	0
146	20241011	174200	1101166260	9510	9510	9510	9510	0
147	20241011	174100	1101166260	9510	9510	9510	9510	0
148	20241011	174000	1101166260	9510	9510	9510	9510	0
149	20241011	173900	1101166260	9510	9510	9510	9510	0
150	20241011	173800	1101166260	9510	9510	9510	9510	0
151	20241011	173700	1101166260	9510	9510	9510	9510	0
152	20241011	173600	1101166260	9510	9510	9510	9510	1162
153	20241011	173500	1101166260	9510	9510	9510	9510	0
154	20241011	173400	1101166260	9510	9510	9510	9510	0
155	20241011	173300	1101166260	9510	9510	9510	9510	0
156	20241011	173200	1101166260	9510	9510	9510	9510	0
157	20241011	173100	1101166260	9510	9510	9510	9510	0
158	20241011	173000	1101166260	9510	9510	9510	9510	0
159	20241011	172900	1101166260	9510	9510	9510	9510	0
160	20241011	172800	1101166260	9510	9510	9510	9510	0
161	20241011	172700	1101166260	9510	9510	9510	9510	0
162	20241011	172600	1101166260	9510	9510	9510	9510	0
163	20241011	172500	1101166260	9510	9510	9510	9510	0
164	20241011	172400	1101166260	9510	9510	9510	9510	0
165	20241011	172300	1101166260	9510	9510	9510	9510	0
166	20241011	172200	1101166260	9510	9510	9510	9510	0
167	20241011	172100	1101166260	9510	9510	9510	9510	0
168	20241011	172000	1101166260	9510	9510	9510	9510	0
169	20241011	171900	1101166260	9510	9510	9510	9510	0
170	20241011	171800	1101166260	9510	9510	9510	9510	0
171	20241011	171700	1101166260	9510	9510	9510	9510	0
172	20241011	171600	1101166260	9510	9510	9510	9510	0
173	20241011	171500	1101166260	9510	9510	9510	9510	0
174	20241011	171400	1101166260	9510	9510	9510	9510	0
175	20241011	171300	1101166260	9510	9510	9510	9510	0
176	20241011	171200	1101166260	9510	9510	9510	9510	0
177	20241011	171100	1101166260	9510	9510	9510	9510	0
178	20241011	171000	1101166260	9510	9510	9510	9510	0
179	20241011	170900	1101166260	9510	9510	9510	9510	0
180	20241011	170800	1101166260	9510	9510	9510	9510	0
181	20241011	170700	1101166260	9510	9510	9510	9510	0
182	20241011	170600	1101166260	9510	9510	9510	9510	1162
183	20241011	170500	1101166260	9510	9510	9510	9510	0
184	20241011	170400	1101166260	9510	9510	9510	9510	0
185	20241011	170300	1101166260	9510	9510	9510	9510	0
186	20241011	170200	1101166260	9510	9510	9510	9510	0
187	20241011	170100	1101166260	9510	9510	9510	9510	0
188	20241011	170000	1101166260	9510	9510	9510	9510	0
189	20241011	165900	1101166260	9510	9510	9510	9510	0
190	20241011	165800	1101166260	9510	9510	9510	9510	0
191	20241011	165700	1101166260	9510	9510	9510	9510	0
192	20241011	165600	1101166260	9510	9510	9510	9510	0
193	20241011	165500	1101166260	9510	9510	9510	9510	0
194	20241011	165400	1101166260	9510	9510	9510	9510	0
195	20241011	165300	1101166260	9510	9510	9510	9510	0
196	20241011	165200	1101166260	9510	9510	9510	9510	0
197	20241011	165100	1101166260	9510	9510	9510	9510	0
198	20241011	165000	1101166260	9510	9510	9510	9510	0
199	20241011	164900	1101166260	9510	9510	9510	9510	0
200	20241011	164800	1101166260	9510	9510	9510	9510	0
201	20241011	164700	1101166260	9510	9510	9510	9510	0
202	20241011	164600	1101166260	9510	9510	9510	9510	0
203	20241011	164500	1101166260	9510	9510	9510	9510	0
204	20241011	164400	1101166260	9510	9510	9510	9510	0
205	20241011	164300	1101166260	9510	9510	9510	9510	0
206	20241011	164200	1101166260	9510	9510	9510	9510	0
207	20241011	164100	1101166260	9510	9510	9510	9510	0
208	20241011	164000	1101166260	9510	9510	9510	9510	0
209	20241011	163900	1101166260	9510	9510	9510	9510	0
210	20241011	163800	1101166260	9510	9510	9510	9510	0
211	20241011	163700	1101166260	9510	9510	9510	9510	0
212	20241011	163600	1101166260	9510	9510	9510	9510	1162
213	20241011	163500	1101166260	9510	9510	9510	9510	0
214	20241011	163400	1101166260	9510	9510	9510	9510	0
215	20241011	163300	1101166260	9510	9510	9510	9510	0
216	20241011	163200	1101166260	9510	9510	9510	9510	0
217	20241011	163100	1101166260	9510	9510	9510	9510	0
218	20241011	163000	1101166260	9510	9510	9510	9510	0
219	20241011	162900	1101166260	9510	9510	9510	9510	0
220	20241011	162800	1101166260	9510	9510	9510	9510	0
221	20241011	162700	1101166260	9510	9510	9510	9510	0
222	20241011	162600	1101166260	9510	9510	9510	9510	0
223	20241011	162500	1101166260	9510	9510	9510	9510	0
224	20241011	162400	1101166260	9510	9510	9510	9510	0
225	20241011	162300	1101166260	9510	9510	9510	9510	0
226	20241011	162200	1101166260	9510	9510	9510	9510	0
227	20241011	162100	1101166260	9510	9510	9510	9510	0
228	20241011	162000	1101166260	9510	9510	9510	9510	0
229	20241011	161900	1101166260	9510	9510	9510	9510	0
230	20241011	161800	1101166260	9510	9510	9510	9510	0
231	20241011	161700	1101166260	9510	9510	9510	9510	0
232	20241011	161600	1101166260	9510	9510	9510	9510	0
233	20241011	161500	1101166260	9510	9510	9510	9510	0
234	20241011	161400	1101166260	9510	9510	9510	9510	0
235	20241011	161300	1101166260	9510	9510	9510	9510	0
236	20241011	161200	1101166260	9510	9510	9510	9510	0
237	20241011	161100	1101166260	9510	9510	9510	9510	0
238	20241011	161000	1101166260	9510	9510	9510	9510	0
239	20241011	160900	1101166260	9510	9510	9510	9510	0
240	20241011	160800	1101166260	9510	9510	9510	9510	0
241	20241011	160700	1101166260	9510	9510	9510	9510	0
242	20241011	160600	1101166260	9510	9510	9510	9510	1162
243	20241011	160500	1101166260	9510	9510	9510	9510	0
244	20241011	160400	1101166260	9510	9510	9510	9510	0
245	20241011	160300	1101166260	9510	9510	9510	9510	0
246	20241011	160200	1101166260	9510	9510	9510	9510	0
247	20241011	160100	1101166260	9510	9510	9510	9510	0
248	20241011	160000	1101166260	9510	9510	9510	9510	0
249	20241011	155900	1101166260	9510	9510	9510	9510	0
250	20241011	155800	1101166260	9510	9510	9510	9510	0
251	20241011	155700	1101166260	9510	9510	9510	9510	0
252	20241011	155600	1101166260	9510	9510	9510	9510	0
253	20241011	155500	1101166260	9510	9510	9510	9510	0
254	20241011	155400	1101166260	9510	9510	9510	9510	0
255	20241011	155300	1101166260	9510	9510	9510	9510	0
256	20241011	155200	1101166260	9510	9510	9510	9510	0
257	20241011	155100	1101166260	9510	9510	9510	9510	0
258	20241011	155000	1101166260	9510	9510	9510	9510	0
259	20241011	154900	1101166260	9510	9510	9510	9510	0
260	20241011	154800	1101166260	9510	9510	9510	9510	0
261	20241011	154700	1101166260	9510	9510	9510	9510	0
262	20241011	154600	1101166260	9510	9510	9510	9510	0
263	20241011	154500	1101166260	9510	9510	9510	9510	0
264	20241011	154400	1101166260	9510	9510	9510	9510	0
265	20241011	154300	1101166260	9510	9510	9510	9510	0
266	20241011	154200	1101166260	9510	9510	9510	9510	0
267	20241011	154100	1101166260	9510	9510	9510	9510	0
268	20241011	154000	1101166260	9510	9510	9510	9510	0
269	20241011	153900	1101166260	9510	9510	9510	9510	0
270	20241011	153800	1101166260	9510	9510	9510	9510	0
271	20241011	153700	1101166260	9510	9510	9510	9510	0
272	20241011	153600	1101166260	9510	9510	9510	9510	1162
273	20241011	153500	1101166260	9510	9510	9510	9510	0
274	20241011	153400	1101166260	9510	9510	9510	9510	0
275	20241011	153300	1101166260	9510	9510	9510	9510	0
276	20241011	153200	1101166260	9510	9510	9510	9510	0
277	20241011	153100	1101166260	9510	9510	9510	9510	0
278	20241011	153000	1101166260	9510	9510	9510	9510	1162
279	20241011	152900	1090115640	9510	9510	9510	9510	0
280	20241011	152800	1090115640	9510	9510	9510	9510	0
281	20241011	152700	1090115640	9510	9510	9510	9510	0
282	20241011	152600	1090115640	9510	9510	9510	9510	0
283	20241011	152500	1090115640	9510	9510	9510	9510	0
284	20241011	152400	1090115640	9510	9510	9510	9510	0
285	20241011	152300	1090115640	9510	9510	9510	9510	0
286	20241011	152200	1090115640	9510	9510	9510	9510	0
287	20241011	152100	1090115640	9510	9510	9510	9510	0
288	20241011	152000	1090115640	9510	9510	9510	9510	0
289	20241011	151900	1090115640	9510	9510	9510	9510	158
290	20241011	151800	1088613060	9530	9540	9540	9530	14
291	20241011	151700	1088479520	9520	9500	9520	9500	101
292	20241011	151600	1087519140	9490	9500	9500	9490	49
293	20241011	151500	1087053780	9500	9510	9510	9500	48
294	20241011	151400	1086597630	9510	9510	9510	9510	12
295	20241011	151300	1086483510	9500	9500	9500	9500	28
296	20241011	151200	1086217510	9510	9520	9520	9510	4
297	20241011	151100	1086179440	9510	9500	9550	9500	333
298	20241011	151000	1083001380	9490	9480	9490	9480	158
299	20241011	150900	1081502040	9480	9480	9480	9480	36
300	20241011	150800	1081160760	9480	9480	9480	9480	11
301	20241011	150700	1081056480	9480	9480	9480	9480	14
302	20241011	150600	1080923760	9490	9490	9490	9490	14
303	20241011	150500	1080790900	9490	9490	9490	9490	11
304	20241011	150400	1080686510	9490	9480	9490	9480	54
305	20241011	150300	1080174270	9480	9480	9480	9480	0
306	20241011	150200	1080174270	9480	9490	9500	9480	318
307	20241011	150100	1077156280	9490	9490	9490	9490	0
308	20241011	150000	1077156280	9490	9480	9490	9480	64
309	20241011	145900	1076549180	9490	9490	9500	9490	16
310	20241011	145800	1076397230	9490	9500	9510	9490	141
311	20241011	145700	1075058920	9490	9490	9500	9490	58
312	20241011	145600	1074508440	9490	9490	9490	9490	10
313	20241011	145500	1074413540	9480	9480	9500	9480	48
314	20241011	145400	1073958390	9470	9470	9470	9470	60
315	20241011	145300	1073390190	9470	9470	9470	9470	17
316	20241011	145200	1073229200	9480	9460	9480	9460	167
317	20241011	145100	1071647500	9460	9470	9470	9460	178
318	20241011	145000	1069963150	9470	9470	9470	9470	7
319	20241011	144900	1069896860	9470	9470	9470	9470	35
320	20241011	144800	1069565410	9470	9470	9470	9470	31
321	20241011	144700	1069271840	9470	9470	9470	9470	14
322	20241011	144600	1069139260	9470	9470	9470	9470	91
323	20241011	144500	1068277490	9460	9450	9470	9430	587
324	20241011	144400	1062739010	9460	9450	9460	9450	82
325	20241011	144300	1061963440	9450	9450	9450	9450	1
326	20241011	144200	1061953990	9450	9460	9470	9440	1210
327	20241011	144100	1050521750	9460	9460	9460	9460	305
328	20241011	144000	1047636450	9470	9470	9470	9460	85
329	20241011	143900	1046832330	9460	9460	9460	9460	138
330	20241011	143800	1045526850	9450	9450	9450	9450	62
331	20241011	143700	1044940950	9450	9450	9450	9450	46
332	20241011	143600	1044506250	9450	9450	9450	9450	12
333	20241011	143500	1044392850	9450	9450	9450	9450	216
334	20241011	143400	1042351650	9450	9460	9470	9450	496
335	20241011	143300	1037660280	9470	9470	9470	9470	92
336	20241011	143200	1036789040	9470	9470	9470	9470	200
337	20241011	143100	1034895040	9480	9480	9480	9480	156
338	20241011	143000	1033416160	9480	9480	9480	9480	26
339	20241011	142900	1033169680	9480	9490	9490	9480	313
340	20241011	142800	1030199680	9490	9490	9490	9490	35
341	20241011	142700	1029867530	9500	9500	9500	9500	8
342	20241011	142600	1029791530	9490	9490	9490	9490	43
343	20241011	142500	1029383460	9500	9500	9500	9500	10
344	20241011	142400	1029288460	9490	9510	9510	9490	149
345	20241011	142300	1027873110	9530	9500	9590	9500	371
346	20241011	142200	1024331520	9490	9480	9490	9470	137
347	20241011	142100	1023032790	9480	9480	9480	9480	14
348	20241011	142000	1022900070	9490	9490	9490	9490	12
349	20241011	141900	1022786190	9480	9490	9490	9480	41
350	20241011	141800	1022397370	9480	9490	9490	9480	205
351	20241011	141700	1020453080	9500	9500	9500	9500	5
352	20241011	141600	1020405580	9500	9500	9500	9500	182
353	20241011	141500	1018676580	9500	9500	9500	9500	40
354	20241011	141400	1018296580	9500	9500	9500	9500	15
355	20241011	141300	1018154080	9500	9500	9500	9500	10
356	20241011	141200	1018059080	9500	9500	9500	9500	12
357	20241011	141100	1017945080	9510	9500	9510	9500	18
358	20241011	141000	1017774070	9500	9500	9500	9500	32
359	20241011	140900	1017470070	9500	9500	9500	9500	100
360	20241011	140800	1016520070	9500	9510	9510	9500	74
361	20241011	140700	1015816620	9520	9520	9520	9520	158
362	20241011	140600	1014312460	9510	9510	9510	9510	100
363	20241011	140500	1013361460	9510	9510	9510	9510	2
364	20241011	140400	1013342440	9520	9540	9540	9520	416
365	20241011	140300	1009378790	9540	9540	9540	9540	29
366	20241011	140200	1009102130	9540	9540	9540	9540	3
367	20241011	140100	1009073510	9540	9550	9550	9540	49
368	20241011	140000	1008605800	9540	9540	9540	9540	41
369	20241011	135900	1008214660	9530	9530	9530	9530	71
370	20241011	135800	1007538030	9520	9520	9520	9520	10
371	20241011	135700	1007442830	9520	9520	9520	9520	28
372	20241011	135600	1007176270	9520	9520	9520	9520	36
373	20241011	135500	1006833550	9530	9520	9530	9520	13
374	20241011	135400	1006709760	9520	9510	9530	9500	2292
375	20241011	135300	984910490	9510	9530	9540	9500	2300
376	20241011	135200	963007200	9520	9520	9520	9510	459
377	20241011	135100	958637590	9520	9530	9530	9520	116
378	20241011	135000	957532270	9530	9530	9530	9530	205
379	20241011	134900	955578620	9540	9530	9540	9530	25
380	20241011	134800	955340260	9530	9530	9530	9530	132
381	20241011	134700	954082300	9530	9530	9530	9530	511
382	20241011	134600	949212470	9530	9530	9530	9530	242
383	20241011	134500	946906210	9540	9530	9540	9530	32
384	20241011	134400	946601240	9540	9540	9540	9540	1
385	20241011	134300	946591700	9550	9550	9550	9530	362
386	20241011	134200	943137400	9550	9580	9580	9550	1030
387	20241011	134100	933277770	9580	9580	9580	9580	41
388	20241011	134000	932884990	9590	9590	9590	9580	265
389	20241011	133900	930344230	9590	9580	9590	9580	108
390	20241011	133800	929309480	9570	9570	9590	9570	74
391	20241011	133700	928601280	9570	9570	9570	9570	2
392	20241011	133600	928582140	9570	9570	9570	9570	28
393	20241011	133500	928314180	9570	9570	9570	9570	50
394	20241011	133400	927835680	9570	9610	9610	9570	1838
395	20241011	133300	910185640	9620	9620	9620	9620	30
396	20241011	133200	909897040	9610	9610	9610	9610	11
397	20241011	133100	909791330	9610	9620	9620	9610	82
398	20241011	133000	909002810	9620	9620	9620	9620	277
399	20241011	132900	906338070	9620	9630	9630	9620	487
400	20241011	132800	901653000	9620	9620	9620	9620	0
401	20241011	132700	901653000	9620	9620	9620	9620	15
402	20241011	132600	901508700	9630	9630	9630	9630	1
403	20241011	132500	901499070	9620	9620	9620	9620	24
404	20241011	132400	901268190	9620	9620	9620	9620	50
405	20241011	132300	900787190	9620	9630	9630	9620	45
406	20241011	132200	900354180	9630	9630	9630	9630	0
407	20241011	132100	900354180	9630	9630	9630	9630	8
408	20241011	132000	900277140	9620	9630	9630	9620	22
409	20241011	131900	900065470	9630	9630	9630	9630	10
410	20241011	131800	899969170	9630	9630	9630	9620	49
411	20241011	131700	899497520	9630	9630	9630	9630	0
412	20241011	131600	899497520	9630	9620	9630	9620	38
413	20241011	131500	899131910	9620	9620	9620	9620	0
414	20241011	131400	899131910	9620	9620	9620	9620	290
415	20241011	131300	896342110	9620	9620	9620	9620	0
416	20241011	131200	896342110	9620	9620	9620	9620	221
417	20241011	131100	894216090	9620	9630	9630	9620	461
418	20241011	131000	889776850	9630	9630	9630	9630	0
419	20241011	130900	889776850	9630	9630	9630	9630	20
420	20241011	130800	889584250	9640	9640	9640	9640	2
421	20241011	130700	889564970	9630	9630	9630	9630	345
422	20241011	130600	886242620	9640	9640	9640	9640	0
423	20241011	130500	886242620	9640	9640	9640	9640	23
424	20241011	130400	886020900	9640	9640	9640	9640	0
425	20241011	130300	886020900	9640	9640	9640	9640	0
426	20241011	130200	886020900	9640	9640	9640	9640	185
427	20241011	130100	884237500	9630	9630	9630	9630	0
428	20241011	130000	884237500	9630	9640	9640	9630	204
429	20241011	125900	882271680	9640	9640	9640	9640	170
430	20241011	125800	880632880	9650	9650	9650	9650	260
431	20241011	125700	878123880	9660	9660	9660	9660	96
432	20241011	125600	877196520	9660	9660	9660	9660	67
433	20241011	125500	876549300	9660	9660	9660	9660	20
434	20241011	125400	876356100	9670	9670	9670	9670	46
435	20241011	125300	875911280	9670	9670	9670	9670	97
436	20241011	125200	874973290	9680	9680	9680	9680	0
437	20241011	125100	874973290	9680	9690	9690	9680	37
438	20241011	125000	874614880	9680	9680	9680	9680	10
439	20241011	124900	874518080	9670	9670	9670	9670	20
440	20241011	124800	874324680	9670	9680	9680	9670	11
441	20241011	124700	874218300	9680	9670	9680	9670	49
442	20241011	124600	873744360	9660	9660	9660	9660	0
443	20241011	124500	873744360	9660	9660	9660	9660	0
444	20241011	124400	873744360	9660	9660	9660	9660	23
445	20241011	124300	873522180	9650	9650	9650	9650	0
446	20241011	124200	873522180	9650	9650	9650	9650	17
447	20241011	124100	873358130	9650	9650	9650	9650	0
448	20241011	124000	873358130	9650	9650	9650	9650	19
449	20241011	123900	873174780	9640	9640	9640	9640	0
450	20241011	123800	873174780	9640	9640	9640	9640	35
451	20241011	123700	872837380	9640	9640	9640	9640	0
452	20241011	123600	872837380	9640	9640	9640	9640	0
453	20241011	123500	872837380	9640	9640	9640	9640	27
454	20241011	123400	872577100	9640	9640	9640	9640	31
455	20241011	123300	872278260	9640	9670	9670	9640	30
456	20241011	123200	871988520	9670	9670	9670	9670	10
457	20241011	123100	871891820	9670	9640	9670	9640	38
458	20241011	123000	871525130	9670	9670	9670	9670	0
459	20241011	122900	871525130	9670	9630	9670	9630	217
460	20241011	122800	869428460	9630	9630	9630	9630	0
461	20241011	122700	869428460	9630	9620	9630	9620	12
462	20241011	122600	869312910	9620	9620	9620	9620	32
463	20241011	122500	869005070	9630	9630	9630	9630	192
464	20241011	122400	867156110	9630	9630	9630	9630	19
465	20241011	122300	866973140	9640	9630	9640	9630	16
466	20241011	122200	866818960	9630	9650	9650	9630	454
467	20241011	122100	862440850	9650	9670	9670	9650	316
468	20241011	122000	859388080	9670	9670	9670	9670	174
469	20241011	121900	857705500	9680	9680	9680	9680	161
470	20241011	121800	856147020	9680	9680	9680	9680	0
471	20241011	121700	856147020	9680	9680	9680	9680	29
472	20241011	121600	855866300	9690	9700	9700	9690	407
473	20241011	121500	851919280	9710	9700	9710	9700	109
474	20241011	121400	850861590	9700	9700	9700	9700	0
475	20241011	121300	850861590	9700	9710	9710	9700	492
476	20241011	121200	846088740	9710	9710	9710	9710	56
477	20241011	121100	845544980	9700	9700	9700	9700	12
478	20241011	121000	845428580	9700	9700	9700	9700	0
479	20241011	120900	845428580	9700	9700	9700	9700	0
480	20241011	120800	845428580	9700	9700	9700	9700	77
481	20241011	120700	844681680	9700	9700	9700	9700	11
482	20241011	120600	844574980	9700	9700	9700	9700	29
483	20241011	120500	844293680	9700	9700	9700	9700	0
484	20241011	120400	844293680	9700	9700	9700	9700	549
485	20241011	120300	838968380	9700	9700	9700	9700	0
486	20241011	120200	838968380	9700	9700	9700	9700	12
487	20241011	120100	838851980	9700	9700	9700	9700	24
488	20241011	120000	838619180	9700	9700	9700	9700	3
489	20241011	115900	838590080	9700	9700	9700	9700	21
490	20241011	115800	838386380	9710	9710	9710	9710	0
491	20241011	115700	838386380	9710	9710	9710	9710	22
492	20241011	115600	838172760	9700	9710	9710	9700	166
493	20241011	115500	836561150	9700	9700	9700	9700	24
494	20241011	115400	836328350	9700	9700	9700	9700	0
495	20241011	115300	836328350	9700	9700	9710	9700	160
496	20241011	115200	834775350	9700	9710	9710	9700	59
497	20241011	115100	834202620	9710	9710	9710	9710	61
498	20241011	115000	833610310	9700	9710	9710	9700	21
499	20241011	114900	833406600	9700	9700	9700	9700	0
500	20241011	114800	833406600	9700	9700	9700	9700	97
501	20241011	114700	832465700	9720	9720	9720	9720	13
502	20241011	114600	832339340	9700	9700	9700	9700	29
503	20241011	114500	832058040	9700	9710	9710	9700	100
504	20241011	114400	831087060	9710	9710	9710	9710	0
505	20241011	114300	831087060	9710	9720	9720	9710	82
506	20241011	114200	830290120	9720	9720	9720	9720	0
507	20241011	114100	830290120	9720	9710	9730	9710	174
508	20241011	114000	828597650	9710	9710	9710	9710	0
509	20241011	113900	828597650	9710	9710	9710	9710	67
510	20241011	113800	827947080	9710	9710	9710	9710	136
511	20241011	113700	826626520	9710	9710	9710	9710	26
512	20241011	113600	826374060	9710	9710	9710	9710	6
513	20241011	113500	826315800	9710	9710	9710	9710	1
514	20241011	113400	826306090	9700	9700	9700	9700	17
515	20241011	113300	826141190	9710	9710	9710	9710	0
516	20241011	113200	826141190	9710	9710	9710	9710	16
517	20241011	113100	825985830	9710	9710	9710	9710	0
518	20241011	113000	825985830	9710	9710	9710	9710	46
519	20241011	112900	825539170	9710	9710	9710	9710	23
520	20241011	112800	825315840	9720	9710	9720	9710	99
521	20241011	112700	824354450	9720	9720	9720	9720	0
522	20241011	112600	824354450	9720	9720	9720	9720	1
523	20241011	112500	824344730	9710	9720	9720	9710	34
524	20241011	112400	824014490	9720	9720	9720	9720	392
525	20241011	112300	820204250	9720	9720	9720	9720	27
526	20241011	112200	819941810	9720	9730	9730	9720	372
527	20241011	112100	816325060	9730	9740	9740	9730	192
528	20241011	112000	814456150	9740	9750	9750	9740	240
529	20241011	111900	812116670	9750	9750	9750	9750	27
530	20241011	111800	811853420	9770	9770	9770	9770	0
531	20241011	111700	811853420	9770	9750	9770	9750	44
532	20241011	111600	811423930	9750	9750	9750	9750	4
533	20241011	111500	811384930	9750	9750	9750	9750	0
534	20241011	111400	811384930	9750	9740	9750	9740	142
535	20241011	111300	810000620	9750	9750	9750	9750	34
536	20241011	111200	809669120	9750	9750	9750	9750	20
537	20241011	111100	809474120	9750	9740	9750	9740	262
538	20241011	111000	806921180	9740	9740	9740	9740	6
539	20241011	110900	806862740	9740	9740	9740	9740	0
540	20241011	110800	806862740	9740	9740	9740	9740	123
541	20241011	110700	805664720	9730	9730	9730	9730	232
542	20241011	110600	803407360	9730	9730	9730	9730	13
543	20241011	110500	803280870	9730	9730	9730	9730	21
544	20241011	110400	803076540	9740	9750	9750	9740	118
545	20241011	110300	801926220	9730	9730	9730	9730	52
546	20241011	110200	801420260	9720	9720	9720	9720	107
547	20241011	110100	800380220	9720	9710	9720	9710	67
548	20241011	110000	799729640	9720	9720	9720	9720	5
549	20241011	105900	799681040	9710	9710	9710	9710	20
550	20241011	105800	799486840	9710	9710	9710	9710	560
551	20241011	105700	794049240	9710	9720	9720	9710	455
552	20241011	105600	789629180	9720	9720	9720	9720	21
553	20241011	105500	789425060	9720	9720	9720	9720	0
554	20241011	105400	789425060	9720	9720	9720	9720	18
555	20241011	105300	789250100	9720	9720	9720	9720	41
556	20241011	105200	788851580	9710	9730	9730	9710	665
557	20241011	105100	782387530	9740	9760	9760	9740	737
558	20241011	105000	775203050	9770	9760	9770	9760	51
559	20241011	104900	774705280	9750	9750	9750	9750	16
560	20241011	104800	774549280	9750	9750	9750	9750	0
561	20241011	104700	774549280	9750	9760	9770	9750	34
562	20241011	104600	774217600	9760	9750	9760	9750	3
563	20241011	104500	774188330	9750	9760	9760	9750	58
564	20241011	104400	773622420	9760	9760	9760	9760	118
565	20241011	104300	772470740	9760	9760	9760	9760	33
566	20241011	104200	772148660	9770	9780	9780	9770	620
567	20241011	104100	766088950	9780	9790	9790	9780	322
568	20241011	104000	762938680	9790	9810	9810	9790	199
569	20241011	103900	760987520	9820	9820	9820	9820	0
570	20241011	103800	760987520	9820	9820	9820	9820	18
571	20241011	103700	760810760	9830	9830	9830	9830	8
572	20241011	103600	760732120	9830	9820	9830	9820	17
573	20241011	103500	760565170	9820	9840	9840	9820	750
574	20241011	103400	753198170	9820	9820	9820	9820	629
575	20241011	103300	747021390	9830	9810	9830	9810	537
576	20241011	103200	741747140	9810	9800	9810	9800	87
577	20241011	103100	740893680	9800	9810	9810	9800	113
578	20241011	103000	739785250	9820	9810	9820	9810	26
579	20241011	102900	739529980	9800	9800	9800	9800	21
580	20241011	102800	739324180	9810	9810	9810	9810	20
581	20241011	102700	739127980	9800	9780	9800	9780	456
582	20241011	102600	734659540	9780	9780	9780	9780	0
583	20241011	102500	734659540	9780	9780	9780	9780	597
584	20241011	102400	728820880	9780	9790	9790	9780	91
585	20241011	102300	727930000	9790	9790	9790	9790	87
586	20241011	102200	727078270	9790	9790	9790	9790	21
587	20241011	102100	726872680	9790	9830	9830	9790	466
588	20241011	102000	722305010	9840	9850	9850	9840	571
589	20241011	101900	716685750	9850	9850	9850	9850	40
590	20241011	101800	716291750	9860	9870	9870	9850	603
591	20241011	101700	710350490	9870	9870	9870	9870	101
592	20241011	101600	709353620	9860	9800	9870	9800	131
593	20241011	101500	708063870	9870	9800	9870	9800	625
594	20241011	101400	701938740	9790	9790	9790	9790	51
595	20241011	101300	701439450	9770	9770	9770	9770	10
596	20241011	101200	701341750	9790	9790	9790	9790	10
597	20241011	101100	701243850	9770	9770	9770	9770	24
598	20241011	101000	701009370	9770	9770	9770	9770	0
599	20241011	100900	701009370	9770	9760	9770	9760	138
600	20241011	100800	699661260	9770	9770	9770	9770	11
601	20241011	100700	699553790	9760	9760	9760	9760	1
602	20241011	100600	699544030	9760	9760	9760	9760	26
603	20241011	100500	699290270	9760	9760	9760	9760	0
604	20241011	100400	699290270	9760	9770	9780	9760	607
605	20241011	100300	693361900	9770	9770	9770	9770	113
606	20241011	100200	692257890	9770	9780	9780	9770	133
607	20241011	100100	690957560	9780	9780	9780	9780	22
608	20241011	100000	690742400	9770	9770	9770	9770	23
609	20241011	095900	690517690	9770	9770	9770	9770	346
610	20241011	095800	687137270	9770	9770	9770	9770	566
611	20241011	095700	681607450	9780	9790	9790	9780	135
612	20241011	095600	680286520	9790	9790	9790	9790	0
613	20241011	095500	680286520	9790	9790	9790	9790	396
614	20241011	095400	676409680	9790	9790	9790	9790	285
615	20241011	095300	673619530	9790	9790	9790	9790	375
616	20241011	095200	669948280	9800	9790	9810	9790	126
617	20241011	095100	668713300	9810	9810	9810	9810	110
618	20241011	095000	667634200	9840	9800	9840	9800	13
619	20241011	094900	667506680	9800	9790	9800	9790	38
620	20241011	094800	667134490	9790	9790	9790	9790	183
621	20241011	094700	665342920	9790	9790	9790	9790	456
622	20241011	094600	660878680	9790	9870	9870	9790	1557
623	20241011	094500	645583910	9860	9850	9870	9840	826
624	20241011	094400	637444340	9860	9860	9860	9840	74
625	20241011	094300	636715860	9860	9830	9860	9820	168
626	20241011	094200	635063100	9830	9800	9830	9800	256
627	20241011	094100	632551660	9810	9790	9810	9790	1002
628	20241011	094000	622742040	9790	9780	9830	9780	874
629	20241011	093900	614183730	9780	9790	9790	9750	4361
630	20241011	093800	571564730	9790	9810	9820	9790	1964
631	20241011	093700	552300260	9810	9830	9840	9810	1031
632	20241011	093600	542179900	9830	9900	9900	9830	3575
633	20241011	093500	506933460	9900	9920	9920	9900	937
634	20241011	093400	497651420	9940	9930	9940	9920	1101
635	20241011	093300	486721560	9930	9940	9950	9930	329
636	20241011	093200	483451340	9950	9940	9960	9940	158
637	20241011	093100	481878760	9940	9960	9970	9940	1320
638	20241011	093000	468744410	9960	9970	9990	9960	274
639	20241011	092900	466014060	9970	9960	9970	9960	443
640	20241011	092800	461600770	9970	9940	9970	9940	1030
641	20241011	092700	451338780	9940	9960	9960	9930	1322
642	20241011	092600	438195270	9960	10020	10020	9960	2592
643	20241011	092500	412326230	10020	10000	10020	10000	269
644	20241011	092400	409636150	10010	10020	10030	9990	4269
645	20241011	092300	366875730	10020	9930	10020	9930	5032
646	20241011	092200	316639510	9920	9920	9920	9920	294
647	20241011	092100	313723030	9920	9920	9920	9920	311
648	20241011	092000	310637910	9930	9920	9930	9920	906
649	20241011	091900	301641930	9910	9880	9910	9880	1429
650	20241011	091800	287496570	9870	9850	9890	9850	377
651	20241011	091700	283776510	9850	9890	9890	9850	768
652	20241011	091600	276200180	9890	9900	9900	9890	694
653	20241011	091500	269334070	9900	9900	9910	9900	882
654	20241011	091400	260596270	9900	9910	9910	9900	1555
655	20241011	091300	245198580	9910	9920	9920	9910	704
656	20241011	091200	238219080	9920	9900	9940	9900	2729
657	20241011	091100	211158530	9900	9890	9900	9890	723
658	20241011	091000	204004480	9890	9920	9930	9890	1627
659	20241011	090900	187868530	9940	9900	9940	9900	698
660	20241011	090800	180941650	9930	9930	9950	9930	1622
661	20241011	090700	164815480	9930	9830	9930	9830	2436
662	20241011	090600	140731920	9860	9880	9890	9820	1072
663	20241011	090500	130157990	9890	9940	9940	9890	882
664	20241011	090400	121423020	9940	9850	9960	9850	4691
665	20241011	090300	74950000	9850	9730	9850	9730	902
666	20241011	090200	66115740	9740	9730	9740	9730	344
667	20241011	090100	62768400	9720	9670	9720	9670	3168
668	20241011	090000	32060360	9690	9620	9690	9610	3332