KissMeData/377740/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213000	865768860	4620	4620	4620	4620	1875
3	20241011	212900	865768860	4620	4620	4620	4620	0
4	20241011	212800	865768860	4620	4620	4620	4620	0
5	20241011	212700	865768860	4620	4620	4620	4620	0
6	20241011	212600	865768860	4620	4620	4620	4620	0
7	20241011	212500	865768860	4620	4620	4620	4620	0
8	20241011	212400	865768860	4620	4620	4620	4620	0
9	20241011	212300	865768860	4620	4620	4620	4620	0
10	20241011	212200	865768860	4620	4620	4620	4620	0
11	20241011	212100	865768860	4620	4620	4620	4620	0
12	20241011	212000	865768860	4620	4620	4620	4620	0
13	20241011	211900	865768860	4620	4620	4620	4620	0
14	20241011	211800	865768860	4620	4620	4620	4620	0
15	20241011	211700	865768860	4620	4620	4620	4620	0
16	20241011	211600	865768860	4620	4620	4620	4620	0
17	20241011	211500	865768860	4620	4620	4620	4620	0
18	20241011	211400	865768860	4620	4620	4620	4620	0
19	20241011	211300	865768860	4620	4620	4620	4620	0
20	20241011	211200	865768860	4620	4620	4620	4620	0
21	20241011	211100	865768860	4620	4620	4620	4620	0
22	20241011	211000	865768860	4620	4620	4620	4620	0
23	20241011	210900	865768860	4620	4620	4620	4620	0
24	20241011	210800	865768860	4620	4620	4620	4620	0
25	20241011	210700	865768860	4620	4620	4620	4620	0
26	20241011	210600	865768860	4620	4620	4620	4620	0
27	20241011	210500	865768860	4620	4620	4620	4620	0
28	20241011	210400	865768860	4620	4620	4620	4620	0
29	20241011	210300	865768860	4620	4620	4620	4620	0
30	20241011	210200	865768860	4620	4620	4620	4620	0
31	20241011	210100	865768860	4620	4620	4620	4620	0
32	20241011	210000	865768860	4620	4620	4620	4620	1875
33	20241011	205900	865768860	4620	4620	4620	4620	0
34	20241011	205800	865768860	4620	4620	4620	4620	0
35	20241011	205700	865768860	4620	4620	4620	4620	0
36	20241011	205600	865768860	4620	4620	4620	4620	0
37	20241011	205500	865768860	4620	4620	4620	4620	0
38	20241011	205400	865768860	4620	4620	4620	4620	0
39	20241011	205300	865768860	4620	4620	4620	4620	0
40	20241011	205200	865768860	4620	4620	4620	4620	0
41	20241011	205100	865768860	4620	4620	4620	4620	0
42	20241011	205000	865768860	4620	4620	4620	4620	0
43	20241011	204900	865768860	4620	4620	4620	4620	0
44	20241011	204800	865768860	4620	4620	4620	4620	0
45	20241011	204700	865768860	4620	4620	4620	4620	0
46	20241011	204600	865768860	4620	4620	4620	4620	0
47	20241011	204500	865768860	4620	4620	4620	4620	0
48	20241011	204400	865768860	4620	4620	4620	4620	0
49	20241011	204300	865768860	4620	4620	4620	4620	0
50	20241011	204200	865768860	4620	4620	4620	4620	0
51	20241011	204100	865768860	4620	4620	4620	4620	0
52	20241011	204000	865768860	4620	4620	4620	4620	0
53	20241011	203900	865768860	4620	4620	4620	4620	0
54	20241011	203800	865768860	4620	4620	4620	4620	0
55	20241011	203700	865768860	4620	4620	4620	4620	0
56	20241011	203600	865768860	4620	4620	4620	4620	0
57	20241011	203500	865768860	4620	4620	4620	4620	0
58	20241011	203400	865768860	4620	4620	4620	4620	0
59	20241011	203300	865768860	4620	4620	4620	4620	0
60	20241011	203200	865768860	4620	4620	4620	4620	0
61	20241011	203100	865768860	4620	4620	4620	4620	0
62	20241011	203000	865768860	4620	4620	4620	4620	1875
63	20241011	202900	865768860	4620	4620	4620	4620	0
64	20241011	202800	865768860	4620	4620	4620	4620	0
65	20241011	202700	865768860	4620	4620	4620	4620	0
66	20241011	202600	865768860	4620	4620	4620	4620	0
67	20241011	202500	865768860	4620	4620	4620	4620	0
68	20241011	202400	865768860	4620	4620	4620	4620	0
69	20241011	202300	865768860	4620	4620	4620	4620	0
70	20241011	202200	865768860	4620	4620	4620	4620	0
71	20241011	202100	865768860	4620	4620	4620	4620	0
72	20241011	202000	865768860	4620	4620	4620	4620	0
73	20241011	201900	865768860	4620	4620	4620	4620	0
74	20241011	201800	865768860	4620	4620	4620	4620	0
75	20241011	201700	865768860	4620	4620	4620	4620	0
76	20241011	201600	865768860	4620	4620	4620	4620	0
77	20241011	201500	865768860	4620	4620	4620	4620	0
78	20241011	201400	865768860	4620	4620	4620	4620	0
79	20241011	201300	865768860	4620	4620	4620	4620	0
80	20241011	201200	865768860	4620	4620	4620	4620	0
81	20241011	201100	865768860	4620	4620	4620	4620	0
82	20241011	201000	865768860	4620	4620	4620	4620	0
83	20241011	200900	865768860	4620	4620	4620	4620	0
84	20241011	200800	865768860	4620	4620	4620	4620	0
85	20241011	200700	865768860	4620	4620	4620	4620	0
86	20241011	200600	865768860	4620	4620	4620	4620	0
87	20241011	200500	865768860	4620	4620	4620	4620	0
88	20241011	200400	865768860	4620	4620	4620	4620	0
89	20241011	200300	865768860	4620	4620	4620	4620	0
90	20241011	200200	865768860	4620	4620	4620	4620	0
91	20241011	200100	865768860	4620	4620	4620	4620	0
92	20241011	200000	865768860	4620	4620	4620	4620	1875
93	20241011	195900	865768860	4620	4620	4620	4620	0
94	20241011	195800	865768860	4620	4620	4620	4620	0
95	20241011	195700	865768860	4620	4620	4620	4620	0
96	20241011	195600	865768860	4620	4620	4620	4620	0
97	20241011	195500	865768860	4620	4620	4620	4620	0
98	20241011	195400	865768860	4620	4620	4620	4620	0
99	20241011	195300	865768860	4620	4620	4620	4620	0
100	20241011	195200	865768860	4620	4620	4620	4620	0
101	20241011	195100	865768860	4620	4620	4620	4620	0
102	20241011	195000	865768860	4620	4620	4620	4620	0
103	20241011	194900	865768860	4620	4620	4620	4620	0
104	20241011	194800	865768860	4620	4620	4620	4620	0
105	20241011	194700	865768860	4620	4620	4620	4620	0
106	20241011	194600	865768860	4620	4620	4620	4620	0
107	20241011	194500	865768860	4620	4620	4620	4620	0
108	20241011	194400	865768860	4620	4620	4620	4620	0
109	20241011	194300	865768860	4620	4620	4620	4620	0
110	20241011	194200	865768860	4620	4620	4620	4620	0
111	20241011	194100	865768860	4620	4620	4620	4620	0
112	20241011	194000	865768860	4620	4620	4620	4620	0
113	20241011	193900	865768860	4620	4620	4620	4620	0
114	20241011	193800	865768860	4620	4620	4620	4620	0
115	20241011	193700	865768860	4620	4620	4620	4620	0
116	20241011	193600	865768860	4620	4620	4620	4620	0
117	20241011	193500	865768860	4620	4620	4620	4620	0
118	20241011	193400	865768860	4620	4620	4620	4620	0
119	20241011	193300	865768860	4620	4620	4620	4620	0
120	20241011	193200	865768860	4620	4620	4620	4620	0
121	20241011	193100	865768860	4620	4620	4620	4620	0
122	20241011	193000	865768860	4620	4620	4620	4620	1875
123	20241011	192900	865768860	4620	4620	4620	4620	0
124	20241011	192800	865768860	4620	4620	4620	4620	0
125	20241011	192700	865768860	4620	4620	4620	4620	0
126	20241011	192600	865768860	4620	4620	4620	4620	0
127	20241011	192500	865768860	4620	4620	4620	4620	0
128	20241011	192400	865768860	4620	4620	4620	4620	0
129	20241011	192300	865768860	4620	4620	4620	4620	0
130	20241011	192200	865768860	4620	4620	4620	4620	0
131	20241011	192100	865768860	4620	4620	4620	4620	0
132	20241011	192000	865768860	4620	4620	4620	4620	0
133	20241011	191900	865768860	4620	4620	4620	4620	0
134	20241011	191800	865768860	4620	4620	4620	4620	0
135	20241011	191700	865768860	4620	4620	4620	4620	0
136	20241011	191600	865768860	4620	4620	4620	4620	0
137	20241011	191500	865768860	4620	4620	4620	4620	0
138	20241011	191400	865768860	4620	4620	4620	4620	0
139	20241011	191300	865768860	4620	4620	4620	4620	0
140	20241011	191200	865768860	4620	4620	4620	4620	0
141	20241011	191100	865768860	4620	4620	4620	4620	0
142	20241011	191000	865768860	4620	4620	4620	4620	0
143	20241011	190900	865768860	4620	4620	4620	4620	0
144	20241011	190800	865768860	4620	4620	4620	4620	0
145	20241011	190700	865768860	4620	4620	4620	4620	0
146	20241011	190600	865768860	4620	4620	4620	4620	0
147	20241011	190500	865768860	4620	4620	4620	4620	0
148	20241011	190400	865768860	4620	4620	4620	4620	0
149	20241011	190300	865768860	4620	4620	4620	4620	0
150	20241011	190200	865768860	4620	4620	4620	4620	0
151	20241011	190100	865768860	4620	4620	4620	4620	0
152	20241011	190000	865768860	4620	4620	4620	4620	1875
153	20241011	185900	865768860	4620	4620	4620	4620	0
154	20241011	185800	865768860	4620	4620	4620	4620	0
155	20241011	185700	865768860	4620	4620	4620	4620	0
156	20241011	185600	865768860	4620	4620	4620	4620	0
157	20241011	185500	865768860	4620	4620	4620	4620	0
158	20241011	185400	865768860	4620	4620	4620	4620	0
159	20241011	185300	865768860	4620	4620	4620	4620	0
160	20241011	185200	865768860	4620	4620	4620	4620	0
161	20241011	185100	865768860	4620	4620	4620	4620	0
162	20241011	185000	865768860	4620	4620	4620	4620	0
163	20241011	184900	865768860	4620	4620	4620	4620	0
164	20241011	184800	865768860	4620	4620	4620	4620	0
165	20241011	184700	865768860	4620	4620	4620	4620	0
166	20241011	184600	865768860	4620	4620	4620	4620	0
167	20241011	184500	865768860	4620	4620	4620	4620	0
168	20241011	184400	865768860	4620	4620	4620	4620	0
169	20241011	184300	865768860	4620	4620	4620	4620	0
170	20241011	184200	865768860	4620	4620	4620	4620	0
171	20241011	184100	865768860	4620	4620	4620	4620	0
172	20241011	184000	865768860	4620	4620	4620	4620	0
173	20241011	183900	865768860	4620	4620	4620	4620	0
174	20241011	183800	865768860	4620	4620	4620	4620	0
175	20241011	183700	865768860	4620	4620	4620	4620	0
176	20241011	183600	865768860	4620	4620	4620	4620	0
177	20241011	183500	865768860	4620	4620	4620	4620	0
178	20241011	183400	865768860	4620	4620	4620	4620	0
179	20241011	183300	865768860	4620	4620	4620	4620	0
180	20241011	183200	865768860	4620	4620	4620	4620	0
181	20241011	183100	865768860	4620	4620	4620	4620	0
182	20241011	183000	865768860	4620	4620	4620	4620	1875
183	20241011	182900	865768860	4620	4620	4620	4620	0
184	20241011	182800	865768860	4620	4620	4620	4620	0
185	20241011	182700	865768860	4620	4620	4620	4620	0
186	20241011	182600	865768860	4620	4620	4620	4620	0
187	20241011	182500	865768860	4620	4620	4620	4620	0
188	20241011	182400	865768860	4620	4620	4620	4620	0
189	20241011	182300	865768860	4620	4620	4620	4620	0
190	20241011	182200	865768860	4620	4620	4620	4620	0
191	20241011	182100	865768860	4620	4620	4620	4620	0
192	20241011	182000	865768860	4620	4620	4620	4620	0
193	20241011	181900	865768860	4620	4620	4620	4620	0
194	20241011	181800	865768860	4620	4620	4620	4620	0
195	20241011	181700	865768860	4620	4620	4620	4620	0
196	20241011	181600	865768860	4620	4620	4620	4620	0
197	20241011	181500	865768860	4620	4620	4620	4620	0
198	20241011	181400	865768860	4620	4620	4620	4620	0
199	20241011	181300	865768860	4620	4620	4620	4620	0
200	20241011	181200	865768860	4620	4620	4620	4620	0
201	20241011	181100	865768860	4620	4620	4620	4620	0
202	20241011	181000	865768860	4620	4620	4620	4620	0
203	20241011	180900	865768860	4620	4620	4620	4620	0
204	20241011	180800	865768860	4620	4620	4620	4620	0
205	20241011	180700	865768860	4620	4620	4620	4620	0
206	20241011	180600	865768860	4620	4620	4620	4620	0
207	20241011	180500	865768860	4620	4620	4620	4620	0
208	20241011	180400	865768860	4620	4620	4620	4620	0
209	20241011	180300	865768860	4620	4620	4620	4620	0
210	20241011	180200	865768860	4620	4620	4620	4620	0
211	20241011	180100	865768860	4620	4620	4620	4620	0
212	20241011	180000	865768860	4620	4620	4620	4620	1875
213	20241011	175900	865768860	4620	4620	4620	4620	0
214	20241011	175800	865768860	4620	4620	4620	4620	0
215	20241011	175700	865768860	4620	4620	4620	4620	0
216	20241011	175600	865768860	4620	4620	4620	4620	0
217	20241011	175500	865768860	4620	4620	4620	4620	0
218	20241011	175400	865768860	4620	4620	4620	4620	0
219	20241011	175300	865768860	4620	4620	4620	4620	0
220	20241011	175200	865768860	4620	4620	4620	4620	0
221	20241011	175100	865768860	4620	4620	4620	4620	0
222	20241011	175000	865768860	4620	4620	4620	4620	0
223	20241011	174900	865768860	4620	4620	4620	4620	0
224	20241011	174800	865768860	4620	4620	4620	4620	0
225	20241011	174700	865768860	4620	4620	4620	4620	0
226	20241011	174600	865768860	4620	4620	4620	4620	0
227	20241011	174500	865768860	4620	4620	4620	4620	0
228	20241011	174400	865768860	4620	4620	4620	4620	0
229	20241011	174300	865768860	4620	4620	4620	4620	0
230	20241011	174200	865768860	4620	4620	4620	4620	0
231	20241011	174100	865768860	4620	4620	4620	4620	0
232	20241011	174000	865768860	4620	4620	4620	4620	0
233	20241011	173900	865768860	4620	4620	4620	4620	0
234	20241011	173800	865768860	4620	4620	4620	4620	0
235	20241011	173700	865768860	4620	4620	4620	4620	0
236	20241011	173600	865768860	4620	4620	4620	4620	0
237	20241011	173500	865768860	4620	4620	4620	4620	0
238	20241011	173400	865768860	4620	4620	4620	4620	0
239	20241011	173300	865768860	4620	4620	4620	4620	0
240	20241011	173200	865768860	4620	4620	4620	4620	0
241	20241011	173100	865768860	4620	4620	4620	4620	0
242	20241011	173000	865768860	4620	4620	4620	4620	1875
243	20241011	172900	865768860	4620	4620	4620	4620	0
244	20241011	172800	865768860	4620	4620	4620	4620	0
245	20241011	172700	865768860	4620	4620	4620	4620	0
246	20241011	172600	865768860	4620	4620	4620	4620	0
247	20241011	172500	865768860	4620	4620	4620	4620	0
248	20241011	172400	865768860	4620	4620	4620	4620	0
249	20241011	172300	865768860	4620	4620	4620	4620	0
250	20241011	172200	865768860	4620	4620	4620	4620	0
251	20241011	172100	865768860	4620	4620	4620	4620	0
252	20241011	172000	865768860	4620	4620	4620	4620	0
253	20241011	171900	865768860	4620	4620	4620	4620	0
254	20241011	171800	865768860	4620	4620	4620	4620	0
255	20241011	171700	865768860	4620	4620	4620	4620	0
256	20241011	171600	865768860	4620	4620	4620	4620	0
257	20241011	171500	865768860	4620	4620	4620	4620	0
258	20241011	171400	865768860	4620	4620	4620	4620	0
259	20241011	171300	865768860	4620	4620	4620	4620	0
260	20241011	171200	865768860	4620	4620	4620	4620	0
261	20241011	171100	865768860	4620	4620	4620	4620	0
262	20241011	171000	865768860	4620	4620	4620	4620	0
263	20241011	170900	865768860	4620	4620	4620	4620	0
264	20241011	170800	865768860	4620	4620	4620	4620	0
265	20241011	170700	865768860	4620	4620	4620	4620	0
266	20241011	170600	865768860	4620	4620	4620	4620	0
267	20241011	170500	865768860	4620	4620	4620	4620	0
268	20241011	170400	865768860	4620	4620	4620	4620	0
269	20241011	170300	865768860	4620	4620	4620	4620	0
270	20241011	170200	865768860	4620	4620	4620	4620	0
271	20241011	170100	865768860	4620	4620	4620	4620	0
272	20241011	170000	865768860	4620	4620	4620	4620	1875
273	20241011	165900	865768860	4620	4620	4620	4620	0
274	20241011	165800	865768860	4620	4620	4620	4620	0
275	20241011	165700	865768860	4620	4620	4620	4620	0
276	20241011	165600	865768860	4620	4620	4620	4620	0
277	20241011	165500	865768860	4620	4620	4620	4620	0
278	20241011	165400	865768860	4620	4620	4620	4620	0
279	20241011	165300	865768860	4620	4620	4620	4620	0
280	20241011	165200	865768860	4620	4620	4620	4620	0
281	20241011	165100	865768860	4620	4620	4620	4620	0
282	20241011	165000	865768860	4620	4620	4620	4620	0
283	20241011	164900	865768860	4620	4620	4620	4620	0
284	20241011	164800	865768860	4620	4620	4620	4620	0
285	20241011	164700	865768860	4620	4620	4620	4620	0
286	20241011	164600	865768860	4620	4620	4620	4620	0
287	20241011	164500	865768860	4620	4620	4620	4620	0
288	20241011	164400	865768860	4620	4620	4620	4620	0
289	20241011	164300	865768860	4620	4620	4620	4620	0
290	20241011	164200	865768860	4620	4620	4620	4620	0
291	20241011	164100	865768860	4620	4620	4620	4620	0
292	20241011	164000	865768860	4620	4620	4620	4620	0
293	20241011	163900	865768860	4620	4620	4620	4620	0
294	20241011	163800	865768860	4620	4620	4620	4620	0
295	20241011	163700	865768860	4620	4620	4620	4620	0
296	20241011	163600	865768860	4620	4620	4620	4620	0
297	20241011	163500	865768860	4620	4620	4620	4620	0
298	20241011	163400	865768860	4620	4620	4620	4620	0
299	20241011	163300	865768860	4620	4620	4620	4620	0
300	20241011	163200	865768860	4620	4620	4620	4620	0
301	20241011	163100	865768860	4620	4620	4620	4620	0
302	20241011	163000	865768860	4620	4620	4620	4620	1875
303	20241011	162900	865768860	4620	4620	4620	4620	0
304	20241011	162800	865768860	4620	4620	4620	4620	0
305	20241011	162700	865768860	4620	4620	4620	4620	0
306	20241011	162600	865768860	4620	4620	4620	4620	0
307	20241011	162500	865768860	4620	4620	4620	4620	0
308	20241011	162400	865768860	4620	4620	4620	4620	0
309	20241011	162300	865768860	4620	4620	4620	4620	0
310	20241011	162200	865768860	4620	4620	4620	4620	0
311	20241011	162100	865768860	4620	4620	4620	4620	0
312	20241011	162000	865768860	4620	4620	4620	4620	0
313	20241011	161900	865768860	4620	4620	4620	4620	0
314	20241011	161800	865768860	4620	4620	4620	4620	0
315	20241011	161700	865768860	4620	4620	4620	4620	0
316	20241011	161600	865768860	4620	4620	4620	4620	0
317	20241011	161500	865768860	4620	4620	4620	4620	0
318	20241011	161400	865768860	4620	4620	4620	4620	0
319	20241011	161300	865768860	4620	4620	4620	4620	0
320	20241011	161200	865768860	4620	4620	4620	4620	0
321	20241011	161100	865768860	4620	4620	4620	4620	0
322	20241011	161000	865768860	4620	4620	4620	4620	0
323	20241011	160900	865768860	4620	4620	4620	4620	0
324	20241011	160800	865768860	4620	4620	4620	4620	0
325	20241011	160700	865768860	4620	4620	4620	4620	0
326	20241011	160600	865768860	4620	4620	4620	4620	0
327	20241011	160500	865768860	4620	4620	4620	4620	0
328	20241011	160400	865768860	4620	4620	4620	4620	0
329	20241011	160300	865768860	4620	4620	4620	4620	0
330	20241011	160200	865768860	4620	4620	4620	4620	0
331	20241011	160100	865768860	4620	4620	4620	4620	0
332	20241011	160000	865768860	4620	4620	4620	4620	1875
333	20241011	155900	865768860	4620	4620	4620	4620	0
334	20241011	155800	865768860	4620	4620	4620	4620	0
335	20241011	155700	865768860	4620	4620	4620	4620	0
336	20241011	155600	865768860	4620	4620	4620	4620	0
337	20241011	155500	865768860	4620	4620	4620	4620	0
338	20241011	155400	865768860	4620	4620	4620	4620	0
339	20241011	155300	865768860	4620	4620	4620	4620	0
340	20241011	155200	865768860	4620	4620	4620	4620	0
341	20241011	155100	865768860	4620	4620	4620	4620	0
342	20241011	155000	865768860	4620	4620	4620	4620	0
343	20241011	154900	865768860	4620	4620	4620	4620	0
344	20241011	154800	865768860	4620	4620	4620	4620	0
345	20241011	154700	865768860	4620	4620	4620	4620	0
346	20241011	154600	865768860	4620	4620	4620	4620	0
347	20241011	154500	865768860	4620	4620	4620	4620	0
348	20241011	154400	865768860	4620	4620	4620	4620	0
349	20241011	154300	865768860	4620	4620	4620	4620	0
350	20241011	154200	865768860	4620	4620	4620	4620	0
351	20241011	154100	865768860	4620	4620	4620	4620	0
352	20241011	154000	865768860	4620	4620	4620	4620	0
353	20241011	153900	865768860	4620	4620	4620	4620	0
354	20241011	153800	865768860	4620	4620	4620	4620	0
355	20241011	153700	865768860	4620	4620	4620	4620	0
356	20241011	153600	865768860	4620	4620	4620	4620	0
357	20241011	153500	865768860	4620	4620	4620	4620	0
358	20241011	153400	865768860	4620	4620	4620	4620	0
359	20241011	153300	865768860	4620	4620	4620	4620	0
360	20241011	153200	865768860	4620	4620	4620	4620	0
361	20241011	153100	865768860	4620	4620	4620	4620	0
362	20241011	153000	865768860	4620	4620	4620	4620	3750
363	20241011	152900	857106360	4640	4640	4640	4640	0
364	20241011	152800	857106360	4640	4640	4640	4640	0
365	20241011	152700	857106360	4640	4640	4640	4640	0
366	20241011	152600	857106360	4640	4640	4640	4640	0
367	20241011	152500	857106360	4640	4640	4640	4640	0
368	20241011	152400	857106360	4640	4640	4640	4640	0
369	20241011	152300	857106360	4640	4640	4640	4640	0
370	20241011	152200	857106360	4640	4640	4640	4640	0
371	20241011	152100	857106360	4640	4640	4640	4640	0
372	20241011	152000	857106360	4640	4640	4640	4640	0
373	20241011	151900	857106360	4640	4630	4640	4620	1048
374	20241011	151800	852248965	4625	4625	4625	4625	1000
375	20241011	151700	847623965	4630	4630	4630	4630	0
376	20241011	151600	847623965	4630	4630	4630	4630	214
377	20241011	151500	846633145	4630	4630	4630	4625	40
378	20241011	151400	846448110	4630	4630	4630	4630	591
379	20241011	151300	843711780	4635	4635	4635	4630	202
380	20241011	151200	842776510	4625	4625	4625	4625	51
381	20241011	151100	842540635	4625	4625	4625	4625	0
382	20241011	151000	842540635	4625	4630	4630	4625	168
383	20241011	150900	841763125	4635	4635	4635	4635	0
384	20241011	150800	841763125	4635	4630	4635	4630	310
385	20241011	150700	840327775	4630	4630	4630	4630	0
386	20241011	150600	840327775	4630	4630	4630	4630	5
387	20241011	150500	840304625	4630	4630	4630	4630	0
388	20241011	150400	840304625	4630	4630	4630	4630	0
389	20241011	150300	840304625	4630	4635	4635	4630	14
390	20241011	150200	840239740	4635	4635	4635	4635	0
391	20241011	150100	840239740	4635	4635	4635	4635	2
392	20241011	150000	840230470	4635	4635	4635	4635	0
393	20241011	145900	840230470	4635	4635	4635	4635	24
394	20241011	145800	840119230	4635	4635	4635	4635	0
395	20241011	145700	840119230	4635	4635	4635	4635	120
396	20241011	145600	839563030	4630	4625	4630	4625	158
397	20241011	145500	838832015	4625	4625	4625	4625	0
398	20241011	145400	838832015	4625	4625	4625	4625	0
399	20241011	145300	838832015	4625	4625	4625	4625	110
400	20241011	145200	838323265	4625	4625	4625	4625	1
401	20241011	145100	838318640	4610	4610	4610	4610	525
402	20241011	145000	835898390	4610	4625	4625	4610	86
403	20241011	144900	835501915	4610	4620	4620	4610	66
404	20241011	144800	835197145	4605	4605	4605	4605	0
405	20241011	144700	835197145	4605	4605	4605	4605	103
406	20241011	144600	834722830	4625	4625	4625	4625	40
407	20241011	144500	834537830	4625	4625	4625	4625	0
408	20241011	144400	834537830	4625	4595	4625	4595	8251
409	20241011	144300	796583255	4600	4590	4600	4590	3481
410	20241011	144200	780577170	4585	4585	4585	4585	904
411	20241011	144100	776432330	4585	4590	4590	4585	3
412	20241011	144000	776418570	4590	4590	4590	4590	387
413	20241011	143900	774642240	4590	4595	4595	4590	205
414	20241011	143800	773701285	4590	4585	4595	4585	531
415	20241011	143700	771265995	4585	4590	4595	4585	1692
416	20241011	143600	763506010	4590	4590	4590	4590	0
417	20241011	143500	763506010	4590	4610	4610	4590	8105
418	20241011	143400	726232670	4610	4615	4615	4610	2600
419	20241011	143300	714238630	4615	4620	4630	4615	2032
420	20241011	143200	704855890	4620	4620	4620	4620	1
421	20241011	143100	704851270	4630	4630	4630	4630	50
422	20241011	143000	704619770	4630	4630	4630	4630	1
423	20241011	142900	704615140	4630	4620	4630	4610	6061
424	20241011	142800	676667365	4615	4615	4615	4615	0
425	20241011	142700	676667365	4615	4625	4645	4615	10217
426	20241011	142600	629488470	4625	4635	4635	4625	10000
427	20241011	142500	583217330	4635	4645	4645	4635	6000
428	20241011	142400	555398540	4640	4640	4640	4640	0
429	20241011	142300	555398540	4640	4640	4640	4640	0
430	20241011	142200	555398540	4640	4640	4640	4640	3
431	20241011	142100	555384620	4640	4640	4640	4640	0
432	20241011	142000	555384620	4640	4640	4640	4640	0
433	20241011	141900	555384620	4640	4640	4640	4640	58
434	20241011	141800	555115500	4640	4650	4650	4640	436
435	20241011	141700	553091175	4660	4660	4660	4660	0
436	20241011	141600	553091175	4660	4660	4660	4660	0
437	20241011	141500	553091175	4660	4660	4660	4660	0
438	20241011	141400	553091175	4660	4660	4660	4660	0
439	20241011	141300	553091175	4660	4660	4660	4660	1
440	20241011	141200	553086515	4640	4640	4640	4640	0
441	20241011	141100	553086515	4640	4640	4640	4640	0
442	20241011	141000	553086515	4640	4640	4640	4640	195
443	20241011	140900	552181715	4640	4640	4640	4640	0
444	20241011	140800	552181715	4640	4640	4640	4640	0
445	20241011	140700	552181715	4640	4650	4650	4640	420
446	20241011	140600	550229695	4650	4650	4650	4650	385
447	20241011	140500	548439445	4645	4645	4645	4645	0
448	20241011	140400	548439445	4645	4645	4645	4645	0
449	20241011	140300	548439445	4645	4645	4645	4645	0
450	20241011	140200	548439445	4645	4645	4645	4645	0
451	20241011	140100	548439445	4645	4645	4645	4645	0
452	20241011	140000	548439445	4645	4650	4650	4645	391
453	20241011	135900	546623245	4650	4650	4650	4650	0
454	20241011	135800	546623245	4650	4650	4650	4650	60
455	20241011	135700	546344245	4645	4645	4645	4645	11
456	20241011	135600	546293150	4645	4645	4650	4645	905
457	20241011	135500	542087425	4650	4645	4650	4645	117
458	20241011	135400	541543955	4645	4645	4645	4645	5
459	20241011	135300	541520730	4650	4650	4650	4650	0
460	20241011	135200	541520730	4650	4650	4650	4650	0
461	20241011	135100	541520730	4650	4650	4650	4650	1
462	20241011	135000	541516080	4650	4650	4650	4650	11
463	20241011	134900	541464930	4650	4650	4650	4650	1
464	20241011	134800	541460280	4650	4650	4650	4650	1
465	20241011	134700	541455630	4650	4650	4650	4650	1
466	20241011	134600	541450980	4630	4645	4650	4630	1612
467	20241011	134500	533982100	4655	4650	4655	4645	51
468	20241011	134400	533745190	4655	4655	4655	4655	0
469	20241011	134300	533745190	4655	4655	4655	4655	102
470	20241011	134200	533270380	4655	4655	4655	4655	0
471	20241011	134100	533270380	4655	4655	4655	4655	51
472	20241011	134000	533032975	4655	4655	4655	4655	10
473	20241011	133900	532986425	4655	4655	4655	4655	40
474	20241011	133800	532800225	4655	4655	4655	4655	0
475	20241011	133700	532800225	4655	4660	4660	4655	7
476	20241011	133600	532767630	4660	4660	4660	4660	0
477	20241011	133500	532767630	4660	4660	4660	4660	1
478	20241011	133400	532762970	4660	4655	4660	4655	224
479	20241011	133300	531720240	4655	4655	4655	4655	5
480	20241011	133200	531696965	4655	4655	4655	4655	0
481	20241011	133100	531696965	4655	4645	4655	4645	102
482	20241011	133000	531223160	4655	4650	4655	4650	51
483	20241011	132900	530986005	4645	4645	4645	4645	9
484	20241011	132800	530944200	4645	4645	4645	4645	40
485	20241011	132700	530758400	4650	4645	4650	4645	210
486	20241011	132600	529782900	4650	4640	4650	4640	283
487	20241011	132500	528468450	4650	4635	4650	4635	159
488	20241011	132400	527731470	4630	4635	4635	4630	7004
489	20241011	132300	495295715	4640	4640	4640	4640	74
490	20241011	132200	494952355	4645	4645	4645	4645	0
491	20241011	132100	494952355	4645	4645	4645	4645	8
492	20241011	132000	494915195	4655	4655	4655	4655	0
493	20241011	131900	494915195	4655	4655	4655	4655	0
494	20241011	131800	494915195	4655	4655	4655	4655	0
495	20241011	131700	494915195	4655	4655	4655	4655	31
496	20241011	131600	494770890	4635	4635	4635	4635	1150
497	20241011	131500	489440640	4635	4640	4640	4635	2000
498	20241011	131400	480166240	4675	4675	4675	4675	0
499	20241011	131300	480166240	4675	4675	4675	4675	0
500	20241011	131200	480166240	4675	4675	4675	4675	0
501	20241011	131100	480166240	4675	4675	4675	4675	1
502	20241011	131000	480161565	4635	4680	4685	4635	2026
503	20241011	130900	470758030	4680	4660	4680	4660	72
504	20241011	130800	470422310	4660	4660	4660	4655	154
505	20241011	130700	469704720	4690	4690	4690	4690	0
506	20241011	130600	469704720	4690	4690	4690	4690	0
507	20241011	130500	469704720	4690	4690	4690	4690	0
508	20241011	130400	469704720	4690	4690	4690	4690	0
509	20241011	130300	469704720	4690	4690	4690	4690	1
510	20241011	130200	469700030	4685	4680	4690	4680	521
511	20241011	130100	467259805	4680	4670	4680	4670	1000
512	20241011	130000	462580555	4675	4655	4675	4655	8
513	20241011	125900	462543295	4655	4655	4655	4655	10
514	20241011	125800	462496745	4655	4655	4655	4655	80
515	20241011	125700	462124345	4655	4655	4655	4655	0
516	20241011	125600	462124345	4655	4655	4655	4655	71
517	20241011	125500	461793840	4655	4650	4655	4650	209
518	20241011	125400	460820990	4650	4650	4650	4650	0
519	20241011	125300	460820990	4650	4650	4650	4650	0
520	20241011	125200	460820990	4650	4650	4650	4650	0
521	20241011	125100	460820990	4650	4650	4650	4650	0
522	20241011	125000	460820990	4650	4650	4650	4650	639
523	20241011	124900	457849640	4655	4655	4655	4655	0
524	20241011	124800	457849640	4655	4655	4655	4655	2
525	20241011	124700	457840330	4655	4655	4655	4655	1
526	20241011	124600	457835675	4655	4635	4655	4635	64
527	20241011	124500	457538960	4635	4640	4640	4635	24
528	20241011	124400	457427715	4670	4635	4670	4635	506
529	20241011	124300	455078870	4630	4630	4630	4630	27
530	20241011	124200	454953860	4625	4625	4625	4625	0
531	20241011	124100	454953860	4625	4625	4625	4625	0
532	20241011	124000	454953860	4625	4625	4625	4625	0
533	20241011	123900	454953860	4625	4630	4630	4625	550
534	20241011	123800	452409610	4625	4625	4625	4625	2
535	20241011	123700	452400360	4625	4625	4625	4625	702
536	20241011	123600	449153610	4650	4650	4650	4650	0
537	20241011	123500	449153610	4650	4650	4650	4650	0
538	20241011	123400	449153610	4650	4625	4650	4625	146
539	20241011	123300	448478335	4620	4620	4620	4620	0
540	20241011	123200	448478335	4620	4650	4650	4620	2
541	20241011	123100	448469065	4620	4620	4620	4620	0
542	20241011	123000	448469065	4620	4620	4620	4620	10
543	20241011	122900	448422865	4645	4645	4645	4645	0
544	20241011	122800	448422865	4645	4645	4645	4645	6
545	20241011	122700	448394995	4650	4620	4650	4620	1888
546	20241011	122600	439672405	4620	4620	4620	4620	110
547	20241011	122500	439164205	4615	4615	4615	4610	2430
548	20241011	122400	427956590	4620	4635	4635	4620	4479
549	20241011	122300	407227155	4635	4635	4635	4635	0
550	20241011	122200	407227155	4635	4640	4640	4635	3472
551	20241011	122100	391122075	4645	4645	4645	4645	10
552	20241011	122000	391075625	4650	4650	4650	4650	10
553	20241011	121900	391029125	4650	4650	4650	4650	40
554	20241011	121800	390843125	4650	4650	4650	4650	20
555	20241011	121700	390750125	4640	4645	4645	4640	465
556	20241011	121600	388592475	4645	4645	4645	4645	1679
557	20241011	121500	380793520	4650	4650	4650	4650	2829
558	20241011	121400	367638670	4650	4650	4650	4650	443
559	20241011	121300	365578720	4655	4655	4655	4655	0
560	20241011	121200	365578720	4655	4655	4655	4655	60
561	20241011	121100	365299420	4655	4655	4655	4655	0
562	20241011	121000	365299420	4655	4655	4655	4655	60
563	20241011	120900	365020120	4655	4655	4655	4655	100
564	20241011	120800	364554620	4655	4655	4655	4655	8
565	20241011	120700	364517380	4655	4655	4655	4655	272
566	20241011	120600	363251220	4655	4655	4655	4655	56
567	20241011	120500	362990540	4655	4655	4655	4655	2
568	20241011	120400	362981230	4655	4655	4655	4655	10
569	20241011	120300	362934680	4655	4655	4655	4655	100
570	20241011	120200	362469180	4655	4655	4655	4655	1
571	20241011	120100	362464525	4650	4650	4650	4650	0
572	20241011	120000	362464525	4650	4655	4655	4650	106
573	20241011	115900	361971125	4655	4655	4655	4655	0
574	20241011	115800	361971125	4655	4655	4655	4655	329
575	20241011	115700	360439630	4655	4655	4655	4655	0
576	20241011	115600	360439630	4655	4655	4655	4655	0
577	20241011	115500	360439630	4655	4655	4655	4655	0
578	20241011	115400	360439630	4655	4655	4655	4655	10
579	20241011	115300	360393080	4655	4650	4655	4650	3910
580	20241011	115200	342211240	4655	4650	4655	4650	151
581	20241011	115100	341509085	4655	4665	4665	4655	8380
582	20241011	115000	302499615	4655	4660	4660	4655	215
583	20241011	114900	301498035	4665	4665	4665	4665	0
584	20241011	114800	301498035	4665	4665	4665	4665	0
585	20241011	114700	301498035	4665	4665	4665	4665	1
586	20241011	114600	301493370	4660	4660	4660	4660	200
587	20241011	114500	300561370	4670	4670	4670	4670	0
588	20241011	114400	300561370	4670	4670	4670	4670	59
589	20241011	114300	300285840	4675	4675	4675	4675	1
590	20241011	114200	300281165	4655	4655	4655	4655	55
591	20241011	114100	300025140	4655	4655	4655	4655	1
592	20241011	114000	300020485	4680	4680	4680	4680	0
593	20241011	113900	300020485	4680	4660	4680	4655	2011
594	20241011	113800	290657810	4680	4680	4680	4680	0
595	20241011	113700	290657810	4680	4680	4680	4680	0
596	20241011	113600	290657810	4680	4680	4680	4680	0
597	20241011	113500	290657810	4680	4680	4680	4680	0
598	20241011	113400	290657810	4680	4680	4680	4680	1
599	20241011	113300	290653130	4680	4680	4680	4680	0
600	20241011	113200	290653130	4680	4675	4680	4675	2
601	20241011	113100	290643775	4660	4660	4660	4660	0
602	20241011	113000	290643775	4660	4660	4660	4660	0
603	20241011	112900	290643775	4660	4660	4660	4660	0
604	20241011	112800	290643775	4660	4665	4665	4660	2177
605	20241011	112700	280497955	4680	4680	4680	4680	0
606	20241011	112600	280497955	4680	4665	4680	4665	2350
607	20241011	112500	269520535	4660	4660	4660	4660	85
608	20241011	112400	269124435	4660	4660	4660	4660	59
609	20241011	112300	268849495	4660	4660	4660	4660	33
610	20241011	112200	268695715	4660	4660	4660	4660	300
611	20241011	112100	267297715	4660	4660	4660	4660	0
612	20241011	112000	267297715	4660	4660	4660	4660	400
613	20241011	111900	265433715	4660	4660	4660	4660	50
614	20241011	111800	265200715	4665	4665	4665	4665	0
615	20241011	111700	265200715	4665	4665	4665	4665	150
616	20241011	111600	264500965	4665	4665	4665	4665	0
617	20241011	111500	264500965	4665	4665	4665	4665	0
618	20241011	111400	264500965	4665	4660	4665	4660	1180
619	20241011	111300	258996580	4660	4660	4660	4660	218
620	20241011	111200	257980700	4660	4660	4660	4660	200
621	20241011	111100	257048700	4665	4665	4665	4665	0
622	20241011	111000	257048700	4665	4665	4665	4665	0
623	20241011	110900	257048700	4665	4665	4665	4665	40
624	20241011	110800	256862100	4665	4665	4665	4665	0
625	20241011	110700	256862100	4665	4665	4665	4665	4
626	20241011	110600	256843440	4655	4655	4655	4655	90
627	20241011	110500	256424490	4655	4655	4655	4655	61
628	20241011	110400	256140535	4660	4660	4660	4660	1000
629	20241011	110300	251480535	4660	4660	4660	4660	352
630	20241011	110200	249840215	4660	4660	4660	4660	0
631	20241011	110100	249840215	4660	4660	4660	4660	0
632	20241011	110000	249840215	4660	4660	4660	4660	1
633	20241011	105900	249835555	4665	4665	4665	4665	535
634	20241011	105800	247339780	4670	4670	4670	4670	6
635	20241011	105700	247311760	4670	4670	4670	4670	2
636	20241011	105600	247302420	4665	4665	4665	4665	0
637	20241011	105500	247302420	4665	4665	4665	4665	0
638	20241011	105400	247302420	4665	4670	4670	4665	635
639	20241011	105300	244339745	4675	4670	4675	4670	31
640	20241011	105200	244194970	4680	4680	4680	4680	100
641	20241011	105100	243726970	4685	4685	4685	4685	1
642	20241011	105000	243722285	4670	4670	4670	4670	256
643	20241011	104900	242526765	4665	4665	4665	4665	55
644	20241011	104800	242270190	4665	4665	4665	4665	0
645	20241011	104700	242270190	4665	4665	4665	4665	41
646	20241011	104600	242078925	4660	4660	4660	4660	0
647	20241011	104500	242078925	4660	4660	4660	4660	0
648	20241011	104400	242078925	4660	4660	4660	4660	1
649	20241011	104300	242074265	4660	4660	4660	4660	60
650	20241011	104200	241794665	4660	4660	4660	4660	0
651	20241011	104100	241794665	4660	4660	4660	4660	0
652	20241011	104000	241794665	4660	4660	4660	4660	0
653	20241011	103900	241794665	4660	4685	4685	4660	2
654	20241011	103800	241785320	4685	4685	4685	4685	1
655	20241011	103700	241780635	4660	4660	4660	4660	347
656	20241011	103600	240163615	4670	4670	4670	4670	0
657	20241011	103500	240163615	4670	4660	4670	4660	353
658	20241011	103400	238518335	4660	4660	4660	4660	0
659	20241011	103300	238518335	4660	4665	4665	4660	411
660	20241011	103200	236601620	4670	4670	4670	4670	625
661	20241011	103100	233682870	4670	4670	4670	4670	0
662	20241011	103000	233682870	4670	4670	4670	4670	0
663	20241011	102900	233682870	4670	4675	4675	4670	422
664	20241011	102800	231710740	4675	4675	4675	4675	0
665	20241011	102700	231710740	4675	4675	4675	4675	20
666	20241011	102600	231617240	4675	4675	4675	4675	3
667	20241011	102500	231603215	4685	4685	4685	4685	10
668	20241011	102400	231556365	4685	4685	4685	4685	0
669	20241011	102300	231556365	4685	4685	4685	4685	0
670	20241011	102200	231556365	4685	4685	4685	4685	0
671	20241011	102100	231556365	4685	4680	4685	4680	2
672	20241011	102000	231547000	4675	4675	4675	4675	159
673	20241011	101900	230803675	4675	4675	4675	4675	0
674	20241011	101800	230803675	4675	4675	4675	4675	2140
675	20241011	101700	220799175	4670	4670	4670	4670	0
676	20241011	101600	220799175	4670	4670	4670	4670	0
677	20241011	101500	220799175	4670	4670	4670	4670	18
678	20241011	101400	220715115	4670	4670	4670	4670	218
679	20241011	101300	219697055	4685	4685	4685	4685	2
680	20241011	101200	219687685	4680	4675	4680	4675	121
681	20241011	101100	219121410	4685	4670	4685	4670	67
682	20241011	101000	218808505	4675	4675	4675	4675	32
683	20241011	100900	218658905	4675	4675	4675	4675	179
684	20241011	100800	217822080	4675	4685	4685	4675	49
685	20241011	100700	217592605	4685	4685	4685	4685	0
686	20241011	100600	217592605	4685	4685	4685	4685	1
687	20241011	100500	217587920	4670	4670	4670	4670	1
688	20241011	100400	217583250	4675	4675	4675	4675	48
689	20241011	100300	217358850	4670	4675	4675	4670	502
690	20241011	100200	215014505	4670	4670	4675	4670	22
691	20241011	100100	214911755	4675	4675	4675	4675	1
692	20241011	100000	214907080	4665	4665	4665	4665	0
693	20241011	095900	214907080	4665	4665	4680	4665	1214
694	20241011	095800	209239465	4665	4665	4665	4665	96
695	20241011	095700	208791625	4665	4675	4675	4665	23
696	20241011	095600	208684320	4675	4675	4675	4675	0
697	20241011	095500	208684320	4675	4675	4675	4675	0
698	20241011	095400	208684320	4675	4675	4675	4675	486
699	20241011	095300	206412270	4655	4655	4655	4655	469
700	20241011	095200	204229075	4655	4655	4655	4655	426
701	20241011	095100	202246045	4655	4660	4660	4655	1810
702	20241011	095000	193816895	4660	4660	4660	4660	0
703	20241011	094900	193816895	4660	4660	4660	4660	179
704	20241011	094800	192982755	4660	4670	4670	4660	31
705	20241011	094700	192838250	4670	4660	4675	4660	83
706	20241011	094600	192450650	4655	4670	4670	4655	510
707	20241011	094500	190072600	4670	4660	4670	4660	102
708	20241011	094400	189597260	4660	4660	4660	4660	135
709	20241011	094300	188968160	4660	4660	4660	4660	151
710	20241011	094200	188264500	4675	4675	4675	4675	46
711	20241011	094100	188049450	4660	4660	4660	4660	311
712	20241011	094000	186600190	4655	4675	4675	4650	4364
713	20241011	093900	166261560	4675	4680	4680	4675	273
714	20241011	093800	164985070	4680	4680	4680	4680	1
715	20241011	093700	164980390	4680	4680	4680	4680	403
716	20241011	093600	163094350	4680	4685	4685	4675	3187
717	20241011	093500	148181115	4685	4695	4700	4685	2361
718	20241011	093400	137112280	4700	4700	4710	4695	1092
719	20241011	093300	131985210	4710	4710	4710	4700	1206
720	20241011	093200	126316200	4705	4705	4715	4705	554
721	20241011	093100	123709620	4705	4705	4705	4705	100
722	20241011	093000	123239120	4705	4705	4705	4705	100
723	20241011	092900	122768620	4715	4715	4715	4715	0
724	20241011	092800	122768620	4715	4705	4715	4705	51
725	20241011	092700	122528655	4700	4700	4700	4700	0
726	20241011	092600	122528655	4700	4705	4705	4700	420
727	20241011	092500	120553645	4705	4705	4705	4705	0
728	20241011	092400	120553645	4705	4705	4705	4705	442
729	20241011	092300	118474035	4705	4700	4705	4700	462
730	20241011	092200	116302135	4715	4715	4715	4715	103
731	20241011	092100	115816490	4700	4700	4700	4700	0
732	20241011	092000	115816490	4700	4700	4700	4700	94
733	20241011	091900	115374690	4700	4725	4725	4695	579
734	20241011	091800	112649065	4715	4720	4720	4715	285
735	20241011	091700	111304315	4720	4725	4725	4720	726
736	20241011	091600	107877495	4725	4725	4725	4725	1
737	20241011	091500	107872770	4720	4720	4720	4720	0
738	20241011	091400	107872770	4720	4725	4725	4720	1241
739	20241011	091300	102014475	4725	4725	4725	4725	42
740	20241011	091200	101816025	4725	4730	4730	4725	1224
741	20241011	091100	96029855	4735	4735	4735	4730	233
742	20241011	091000	94927170	4735	4720	4735	4720	4007
743	20241011	090900	76014060	4720	4725	4725	4720	1254
744	20241011	090800	70094610	4725	4745	4745	4725	905
745	20241011	090700	65810025	4745	4745	4745	4745	13
746	20241011	090600	65748340	4755	4770	4775	4755	816
747	20241011	090500	61860285	4770	4760	4770	4760	125
748	20241011	090400	61265235	4770	4785	4790	4770	2195
749	20241011	090300	50773025	4785	4780	4800	4780	171
750	20241011	090200	49954815	4795	4780	4805	4780	3312
751	20241011	090100	34064555	4780	4785	4790	4780	1742
752	20241011	090000	25724135	4775	4750	4780	4720	5419