KissMeData/124500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202200	813712500	6390	6390	6390	6390	2153
3	20241011	202100	813712500	6390	6390	6390	6390	0
4	20241011	202000	813712500	6390	6390	6390	6390	0
5	20241011	201900	813712500	6390	6390	6390	6390	0
6	20241011	201800	813712500	6390	6390	6390	6390	0
7	20241011	201700	813712500	6390	6390	6390	6390	0
8	20241011	201600	813712500	6390	6390	6390	6390	0
9	20241011	201500	813712500	6390	6390	6390	6390	0
10	20241011	201400	813712500	6390	6390	6390	6390	0
11	20241011	201300	813712500	6390	6390	6390	6390	0
12	20241011	201200	813712500	6390	6390	6390	6390	0
13	20241011	201100	813712500	6390	6390	6390	6390	0
14	20241011	201000	813712500	6390	6390	6390	6390	0
15	20241011	200900	813712500	6390	6390	6390	6390	0
16	20241011	200800	813712500	6390	6390	6390	6390	0
17	20241011	200700	813712500	6390	6390	6390	6390	0
18	20241011	200600	813712500	6390	6390	6390	6390	0
19	20241011	200500	813712500	6390	6390	6390	6390	0
20	20241011	200400	813712500	6390	6390	6390	6390	0
21	20241011	200300	813712500	6390	6390	6390	6390	0
22	20241011	200200	813712500	6390	6390	6390	6390	0
23	20241011	200100	813712500	6390	6390	6390	6390	0
24	20241011	200000	813712500	6390	6390	6390	6390	0
25	20241011	195900	813712500	6390	6390	6390	6390	0
26	20241011	195800	813712500	6390	6390	6390	6390	0
27	20241011	195700	813712500	6390	6390	6390	6390	0
28	20241011	195600	813712500	6390	6390	6390	6390	0
29	20241011	195500	813712500	6390	6390	6390	6390	0
30	20241011	195400	813712500	6390	6390	6390	6390	0
31	20241011	195300	813712500	6390	6390	6390	6390	0
32	20241011	195200	813712500	6390	6390	6390	6390	2153
33	20241011	195100	813712500	6390	6390	6390	6390	0
34	20241011	195000	813712500	6390	6390	6390	6390	0
35	20241011	194900	813712500	6390	6390	6390	6390	0
36	20241011	194800	813712500	6390	6390	6390	6390	0
37	20241011	194700	813712500	6390	6390	6390	6390	0
38	20241011	194600	813712500	6390	6390	6390	6390	0
39	20241011	194500	813712500	6390	6390	6390	6390	0
40	20241011	194400	813712500	6390	6390	6390	6390	0
41	20241011	194300	813712500	6390	6390	6390	6390	0
42	20241011	194200	813712500	6390	6390	6390	6390	0
43	20241011	194100	813712500	6390	6390	6390	6390	0
44	20241011	194000	813712500	6390	6390	6390	6390	0
45	20241011	193900	813712500	6390	6390	6390	6390	0
46	20241011	193800	813712500	6390	6390	6390	6390	0
47	20241011	193700	813712500	6390	6390	6390	6390	0
48	20241011	193600	813712500	6390	6390	6390	6390	0
49	20241011	193500	813712500	6390	6390	6390	6390	0
50	20241011	193400	813712500	6390	6390	6390	6390	0
51	20241011	193300	813712500	6390	6390	6390	6390	0
52	20241011	193200	813712500	6390	6390	6390	6390	0
53	20241011	193100	813712500	6390	6390	6390	6390	0
54	20241011	193000	813712500	6390	6390	6390	6390	0
55	20241011	192900	813712500	6390	6390	6390	6390	0
56	20241011	192800	813712500	6390	6390	6390	6390	0
57	20241011	192700	813712500	6390	6390	6390	6390	0
58	20241011	192600	813712500	6390	6390	6390	6390	0
59	20241011	192500	813712500	6390	6390	6390	6390	0
60	20241011	192400	813712500	6390	6390	6390	6390	0
61	20241011	192300	813712500	6390	6390	6390	6390	0
62	20241011	192200	813712500	6390	6390	6390	6390	2153
63	20241011	192100	813712500	6390	6390	6390	6390	0
64	20241011	192000	813712500	6390	6390	6390	6390	0
65	20241011	191900	813712500	6390	6390	6390	6390	0
66	20241011	191800	813712500	6390	6390	6390	6390	0
67	20241011	191700	813712500	6390	6390	6390	6390	0
68	20241011	191600	813712500	6390	6390	6390	6390	0
69	20241011	191500	813712500	6390	6390	6390	6390	0
70	20241011	191400	813712500	6390	6390	6390	6390	0
71	20241011	191300	813712500	6390	6390	6390	6390	0
72	20241011	191200	813712500	6390	6390	6390	6390	0
73	20241011	191100	813712500	6390	6390	6390	6390	0
74	20241011	191000	813712500	6390	6390	6390	6390	0
75	20241011	190900	813712500	6390	6390	6390	6390	0
76	20241011	190800	813712500	6390	6390	6390	6390	0
77	20241011	190700	813712500	6390	6390	6390	6390	0
78	20241011	190600	813712500	6390	6390	6390	6390	0
79	20241011	190500	813712500	6390	6390	6390	6390	0
80	20241011	190400	813712500	6390	6390	6390	6390	0
81	20241011	190300	813712500	6390	6390	6390	6390	0
82	20241011	190200	813712500	6390	6390	6390	6390	0
83	20241011	190100	813712500	6390	6390	6390	6390	0
84	20241011	190000	813712500	6390	6390	6390	6390	0
85	20241011	185900	813712500	6390	6390	6390	6390	0
86	20241011	185800	813712500	6390	6390	6390	6390	0
87	20241011	185700	813712500	6390	6390	6390	6390	0
88	20241011	185600	813712500	6390	6390	6390	6390	0
89	20241011	185500	813712500	6390	6390	6390	6390	0
90	20241011	185400	813712500	6390	6390	6390	6390	0
91	20241011	185300	813712500	6390	6390	6390	6390	0
92	20241011	185200	813712500	6390	6390	6390	6390	2153
93	20241011	185100	813712500	6390	6390	6390	6390	0
94	20241011	185000	813712500	6390	6390	6390	6390	0
95	20241011	184900	813712500	6390	6390	6390	6390	0
96	20241011	184800	813712500	6390	6390	6390	6390	0
97	20241011	184700	813712500	6390	6390	6390	6390	0
98	20241011	184600	813712500	6390	6390	6390	6390	0
99	20241011	184500	813712500	6390	6390	6390	6390	0
100	20241011	184400	813712500	6390	6390	6390	6390	0
101	20241011	184300	813712500	6390	6390	6390	6390	0
102	20241011	184200	813712500	6390	6390	6390	6390	0
103	20241011	184100	813712500	6390	6390	6390	6390	0
104	20241011	184000	813712500	6390	6390	6390	6390	0
105	20241011	183900	813712500	6390	6390	6390	6390	0
106	20241011	183800	813712500	6390	6390	6390	6390	0
107	20241011	183700	813712500	6390	6390	6390	6390	0
108	20241011	183600	813712500	6390	6390	6390	6390	0
109	20241011	183500	813712500	6390	6390	6390	6390	0
110	20241011	183400	813712500	6390	6390	6390	6390	0
111	20241011	183300	813712500	6390	6390	6390	6390	0
112	20241011	183200	813712500	6390	6390	6390	6390	0
113	20241011	183100	813712500	6390	6390	6390	6390	0
114	20241011	183000	813712500	6390	6390	6390	6390	0
115	20241011	182900	813712500	6390	6390	6390	6390	0
116	20241011	182800	813712500	6390	6390	6390	6390	0
117	20241011	182700	813712500	6390	6390	6390	6390	0
118	20241011	182600	813712500	6390	6390	6390	6390	0
119	20241011	182500	813712500	6390	6390	6390	6390	0
120	20241011	182400	813712500	6390	6390	6390	6390	0
121	20241011	182300	813712500	6390	6390	6390	6390	0
122	20241011	182200	813712500	6390	6390	6390	6390	2153
123	20241011	182100	813712500	6390	6390	6390	6390	0
124	20241011	182000	813712500	6390	6390	6390	6390	0
125	20241011	181900	813712500	6390	6390	6390	6390	0
126	20241011	181800	813712500	6390	6390	6390	6390	0
127	20241011	181700	813712500	6390	6390	6390	6390	0
128	20241011	181600	813712500	6390	6390	6390	6390	0
129	20241011	181500	813712500	6390	6390	6390	6390	0
130	20241011	181400	813712500	6390	6390	6390	6390	0
131	20241011	181300	813712500	6390	6390	6390	6390	0
132	20241011	181200	813712500	6390	6390	6390	6390	0
133	20241011	181100	813712500	6390	6390	6390	6390	0
134	20241011	181000	813712500	6390	6390	6390	6390	0
135	20241011	180900	813712500	6390	6390	6390	6390	0
136	20241011	180800	813712500	6390	6390	6390	6390	0
137	20241011	180700	813712500	6390	6390	6390	6390	0
138	20241011	180600	813712500	6390	6390	6390	6390	0
139	20241011	180500	813712500	6390	6390	6390	6390	0
140	20241011	180400	813712500	6390	6390	6390	6390	0
141	20241011	180300	813712500	6390	6390	6390	6390	0
142	20241011	180200	813712500	6390	6390	6390	6390	0
143	20241011	180100	813712500	6390	6390	6390	6390	0
144	20241011	180000	813712500	6390	6390	6390	6390	0
145	20241011	175900	813712500	6390	6390	6390	6390	0
146	20241011	175800	813712500	6390	6390	6390	6390	0
147	20241011	175700	813712500	6390	6390	6390	6390	0
148	20241011	175600	813712500	6390	6390	6390	6390	0
149	20241011	175500	813712500	6390	6390	6390	6390	0
150	20241011	175400	813712500	6390	6390	6390	6390	0
151	20241011	175300	813712500	6390	6390	6390	6390	0
152	20241011	175200	813712500	6390	6390	6390	6390	2153
153	20241011	175100	813712500	6390	6390	6390	6390	0
154	20241011	175000	813712500	6390	6390	6390	6390	0
155	20241011	174900	813712500	6390	6390	6390	6390	0
156	20241011	174800	813712500	6390	6390	6390	6390	0
157	20241011	174700	813712500	6390	6390	6390	6390	0
158	20241011	174600	813712500	6390	6390	6390	6390	0
159	20241011	174500	813712500	6390	6390	6390	6390	0
160	20241011	174400	813712500	6390	6390	6390	6390	0
161	20241011	174300	813712500	6390	6390	6390	6390	0
162	20241011	174200	813712500	6390	6390	6390	6390	0
163	20241011	174100	813712500	6390	6390	6390	6390	0
164	20241011	174000	813712500	6390	6390	6390	6390	0
165	20241011	173900	813712500	6390	6390	6390	6390	0
166	20241011	173800	813712500	6390	6390	6390	6390	0
167	20241011	173700	813712500	6390	6390	6390	6390	0
168	20241011	173600	813712500	6390	6390	6390	6390	0
169	20241011	173500	813712500	6390	6390	6390	6390	0
170	20241011	173400	813712500	6390	6390	6390	6390	0
171	20241011	173300	813712500	6390	6390	6390	6390	0
172	20241011	173200	813712500	6390	6390	6390	6390	0
173	20241011	173100	813712500	6390	6390	6390	6390	0
174	20241011	173000	813712500	6390	6390	6390	6390	0
175	20241011	172900	813712500	6390	6390	6390	6390	0
176	20241011	172800	813712500	6390	6390	6390	6390	0
177	20241011	172700	813712500	6390	6390	6390	6390	0
178	20241011	172600	813712500	6390	6390	6390	6390	0
179	20241011	172500	813712500	6390	6390	6390	6390	0
180	20241011	172400	813712500	6390	6390	6390	6390	0
181	20241011	172300	813712500	6390	6390	6390	6390	0
182	20241011	172200	813712500	6390	6390	6390	6390	2153
183	20241011	172100	813712500	6390	6390	6390	6390	0
184	20241011	172000	813712500	6390	6390	6390	6390	0
185	20241011	171900	813712500	6390	6390	6390	6390	0
186	20241011	171800	813712500	6390	6390	6390	6390	0
187	20241011	171700	813712500	6390	6390	6390	6390	0
188	20241011	171600	813712500	6390	6390	6390	6390	0
189	20241011	171500	813712500	6390	6390	6390	6390	0
190	20241011	171400	813712500	6390	6390	6390	6390	0
191	20241011	171300	813712500	6390	6390	6390	6390	0
192	20241011	171200	813712500	6390	6390	6390	6390	0
193	20241011	171100	813712500	6390	6390	6390	6390	0
194	20241011	171000	813712500	6390	6390	6390	6390	0
195	20241011	170900	813712500	6390	6390	6390	6390	0
196	20241011	170800	813712500	6390	6390	6390	6390	0
197	20241011	170700	813712500	6390	6390	6390	6390	0
198	20241011	170600	813712500	6390	6390	6390	6390	0
199	20241011	170500	813712500	6390	6390	6390	6390	0
200	20241011	170400	813712500	6390	6390	6390	6390	0
201	20241011	170300	813712500	6390	6390	6390	6390	0
202	20241011	170200	813712500	6390	6390	6390	6390	0
203	20241011	170100	813712500	6390	6390	6390	6390	0
204	20241011	170000	813712500	6390	6390	6390	6390	0
205	20241011	165900	813712500	6390	6390	6390	6390	0
206	20241011	165800	813712500	6390	6390	6390	6390	0
207	20241011	165700	813712500	6390	6390	6390	6390	0
208	20241011	165600	813712500	6390	6390	6390	6390	0
209	20241011	165500	813712500	6390	6390	6390	6390	0
210	20241011	165400	813712500	6390	6390	6390	6390	0
211	20241011	165300	813712500	6390	6390	6390	6390	0
212	20241011	165200	813712500	6390	6390	6390	6390	2153
213	20241011	165100	813712500	6390	6390	6390	6390	0
214	20241011	165000	813712500	6390	6390	6390	6390	0
215	20241011	164900	813712500	6390	6390	6390	6390	0
216	20241011	164800	813712500	6390	6390	6390	6390	0
217	20241011	164700	813712500	6390	6390	6390	6390	0
218	20241011	164600	813712500	6390	6390	6390	6390	0
219	20241011	164500	813712500	6390	6390	6390	6390	0
220	20241011	164400	813712500	6390	6390	6390	6390	0
221	20241011	164300	813712500	6390	6390	6390	6390	0
222	20241011	164200	813712500	6390	6390	6390	6390	0
223	20241011	164100	813712500	6390	6390	6390	6390	0
224	20241011	164000	813712500	6390	6390	6390	6390	0
225	20241011	163900	813712500	6390	6390	6390	6390	0
226	20241011	163800	813712500	6390	6390	6390	6390	0
227	20241011	163700	813712500	6390	6390	6390	6390	0
228	20241011	163600	813712500	6390	6390	6390	6390	0
229	20241011	163500	813712500	6390	6390	6390	6390	0
230	20241011	163400	813712500	6390	6390	6390	6390	0
231	20241011	163300	813712500	6390	6390	6390	6390	0
232	20241011	163200	813712500	6390	6390	6390	6390	0
233	20241011	163100	813712500	6390	6390	6390	6390	0
234	20241011	163000	813712500	6390	6390	6390	6390	0
235	20241011	162900	813712500	6390	6390	6390	6390	0
236	20241011	162800	813712500	6390	6390	6390	6390	0
237	20241011	162700	813712500	6390	6390	6390	6390	0
238	20241011	162600	813712500	6390	6390	6390	6390	0
239	20241011	162500	813712500	6390	6390	6390	6390	0
240	20241011	162400	813712500	6390	6390	6390	6390	0
241	20241011	162300	813712500	6390	6390	6390	6390	0
242	20241011	162200	813712500	6390	6390	6390	6390	2153
243	20241011	162100	813712500	6390	6390	6390	6390	0
244	20241011	162000	813712500	6390	6390	6390	6390	0
245	20241011	161900	813712500	6390	6390	6390	6390	0
246	20241011	161800	813712500	6390	6390	6390	6390	0
247	20241011	161700	813712500	6390	6390	6390	6390	0
248	20241011	161600	813712500	6390	6390	6390	6390	0
249	20241011	161500	813712500	6390	6390	6390	6390	0
250	20241011	161400	813712500	6390	6390	6390	6390	0
251	20241011	161300	813712500	6390	6390	6390	6390	0
252	20241011	161200	813712500	6390	6390	6390	6390	0
253	20241011	161100	813712500	6390	6390	6390	6390	0
254	20241011	161000	813712500	6390	6390	6390	6390	0
255	20241011	160900	813712500	6390	6390	6390	6390	0
256	20241011	160800	813712500	6390	6390	6390	6390	0
257	20241011	160700	813712500	6390	6390	6390	6390	0
258	20241011	160600	813712500	6390	6390	6390	6390	0
259	20241011	160500	813712500	6390	6390	6390	6390	0
260	20241011	160400	813712500	6390	6390	6390	6390	0
261	20241011	160300	813712500	6390	6390	6390	6390	0
262	20241011	160200	813712500	6390	6390	6390	6390	0
263	20241011	160100	813712500	6390	6390	6390	6390	0
264	20241011	160000	813712500	6390	6390	6390	6390	0
265	20241011	155900	813712500	6390	6390	6390	6390	0
266	20241011	155800	813712500	6390	6390	6390	6390	0
267	20241011	155700	813712500	6390	6390	6390	6390	0
268	20241011	155600	813712500	6390	6390	6390	6390	0
269	20241011	155500	813712500	6390	6390	6390	6390	0
270	20241011	155400	813712500	6390	6390	6390	6390	0
271	20241011	155300	813712500	6390	6390	6390	6390	0
272	20241011	155200	813712500	6390	6390	6390	6390	2153
273	20241011	155100	813712500	6390	6390	6390	6390	0
274	20241011	155000	813712500	6390	6390	6390	6390	0
275	20241011	154900	813712500	6390	6390	6390	6390	0
276	20241011	154800	813712500	6390	6390	6390	6390	0
277	20241011	154700	813712500	6390	6390	6390	6390	0
278	20241011	154600	813712500	6390	6390	6390	6390	0
279	20241011	154500	813712500	6390	6390	6390	6390	0
280	20241011	154400	813712500	6390	6390	6390	6390	0
281	20241011	154300	813712500	6390	6390	6390	6390	0
282	20241011	154200	813712500	6390	6390	6390	6390	0
283	20241011	154100	813712500	6390	6390	6390	6390	0
284	20241011	154000	813712500	6390	6390	6390	6390	0
285	20241011	153900	813712500	6390	6390	6390	6390	0
286	20241011	153800	813712500	6390	6390	6390	6390	0
287	20241011	153700	813712500	6390	6390	6390	6390	0
288	20241011	153600	813712500	6390	6390	6390	6390	0
289	20241011	153500	813712500	6390	6390	6390	6390	0
290	20241011	153400	813712500	6390	6390	6390	6390	0
291	20241011	153300	813712500	6390	6390	6390	6390	0
292	20241011	153200	813712500	6390	6390	6390	6390	0
293	20241011	153100	813712500	6390	6390	6390	6390	0
294	20241011	153000	813712500	6390	6390	6390	6390	2153
295	20241011	152900	799954830	6430	6430	6430	6430	0
296	20241011	152800	799954830	6430	6430	6430	6430	0
297	20241011	152700	799954830	6430	6430	6430	6430	0
298	20241011	152600	799954830	6430	6430	6430	6430	0
299	20241011	152500	799954830	6430	6430	6430	6430	0
300	20241011	152400	799954830	6430	6430	6430	6430	0
301	20241011	152300	799954830	6430	6430	6430	6430	0
302	20241011	152200	799954830	6430	6430	6430	6430	0
303	20241011	152100	799954830	6430	6430	6430	6430	0
304	20241011	152000	799954830	6430	6430	6430	6430	0
305	20241011	151900	799954830	6430	6410	6430	6400	1429
306	20241011	151800	790770830	6440	6410	6440	6400	1523
307	20241011	151700	781021840	6440	6440	6440	6440	2
308	20241011	151600	781008960	6410	6410	6410	6410	1
309	20241011	151500	781002550	6440	6410	6440	6410	683
310	20241011	151400	776624490	6450	6450	6450	6450	300
311	20241011	151300	774689490	6450	6450	6450	6450	192
312	20241011	151200	773451090	6450	6450	6450	6450	9
313	20241011	151100	773393040	6450	6450	6450	6450	7
314	20241011	151000	773347890	6410	6440	6450	6410	676
315	20241011	150900	769009950	6440	6430	6440	6410	152
316	20241011	150800	768033150	6430	6430	6430	6430	0
317	20241011	150700	768033150	6430	6430	6430	6430	61
318	20241011	150600	767640920	6430	6430	6430	6430	0
319	20241011	150500	767640920	6430	6410	6430	6410	35
320	20241011	150400	767416510	6420	6410	6420	6410	207
321	20241011	150300	766088930	6420	6420	6420	6420	128
322	20241011	150200	765267170	6420	6420	6420	6420	1
323	20241011	150100	765260750	6400	6400	6400	6400	734
324	20241011	150000	760563150	6420	6420	6420	6420	2
325	20241011	145900	760550310	6400	6410	6410	6400	11
326	20241011	145800	760479900	6400	6430	6430	6400	8744
327	20241011	145700	704426260	6470	6470	6470	6470	1
328	20241011	145600	704419790	6420	6430	6430	6420	445
329	20241011	145500	701559240	6470	6470	6470	6470	0
330	20241011	145400	701559240	6470	6470	6470	6470	0
331	20241011	145300	701559240	6470	6430	6470	6420	7
332	20241011	145200	701514180	6480	6440	6480	6440	415
333	20241011	145100	698832740	6440	6440	6440	6440	0
334	20241011	145000	698832740	6440	6440	6440	6440	1
335	20241011	144900	698826300	6410	6430	6430	6410	1000
336	20241011	144800	692414980	6460	6460	6460	6460	2
337	20241011	144700	692402060	6410	6420	6420	6410	1063
338	20241011	144600	685583830	6430	6420	6430	6420	3
339	20241011	144500	685564560	6430	6430	6430	6430	0
340	20241011	144400	685564560	6430	6430	6430	6430	0
341	20241011	144300	685564560	6430	6430	6430	6430	120
342	20241011	144200	684792960	6430	6430	6430	6430	146
343	20241011	144100	683854180	6430	6430	6430	6430	1
344	20241011	144000	683847750	6410	6410	6410	6410	530
345	20241011	143900	680450450	6410	6410	6410	6410	0
346	20241011	143800	680450450	6410	6420	6420	6410	305
347	20241011	143700	678495340	6410	6410	6410	6410	21
348	20241011	143600	678360730	6410	6410	6410	6410	800
349	20241011	143500	673232730	6410	6410	6410	6410	21
350	20241011	143400	673098120	6420	6420	6430	6420	112
351	20241011	143300	672378080	6420	6420	6420	6420	90
352	20241011	143200	671800280	6420	6420	6420	6420	196
353	20241011	143100	670541960	6420	6420	6420	6420	220
354	20241011	143000	669129560	6420	6420	6420	6420	193
355	20241011	142900	667890500	6460	6460	6460	6460	0
356	20241011	142800	667890500	6460	6460	6460	6460	20
357	20241011	142700	667761300	6460	6460	6460	6460	0
358	20241011	142600	667761300	6460	6460	6460	6460	1
359	20241011	142500	667754840	6420	6420	6420	6420	0
360	20241011	142400	667754840	6420	6420	6420	6420	20
361	20241011	142300	667626440	6420	6420	6420	6420	0
362	20241011	142200	667626440	6420	6430	6430	6420	764
363	20241011	142100	662721160	6430	6430	6430	6430	1
364	20241011	142000	662714730	6460	6460	6460	6460	1
365	20241011	141900	662708270	6470	6470	6470	6470	0
366	20241011	141800	662708270	6470	6470	6470	6470	10
367	20241011	141700	662643570	6470	6460	6470	6460	500
368	20241011	141600	659409490	6470	6470	6470	6470	0
369	20241011	141500	659409490	6470	6430	6470	6430	41
370	20241011	141400	659145820	6470	6470	6470	6470	0
371	20241011	141300	659145820	6470	6470	6470	6470	0
372	20241011	141200	659145820	6470	6470	6470	6470	139
373	20241011	141100	658246490	6470	6470	6470	6470	101
374	20241011	141000	657593020	6470	6470	6470	6470	0
375	20241011	140900	657593020	6470	6470	6470	6470	60
376	20241011	140800	657204820	6450	6440	6450	6440	241
377	20241011	140700	655650810	6440	6430	6440	6430	61
378	20241011	140600	655258020	6420	6420	6420	6420	0
379	20241011	140500	655258020	6420	6420	6420	6420	100
380	20241011	140400	654616020	6420	6420	6420	6420	0
381	20241011	140300	654616020	6420	6420	6420	6420	67
382	20241011	140200	654185880	6420	6420	6420	6420	273
383	20241011	140100	652433220	6420	6430	6430	6420	458
384	20241011	140000	649492850	6430	6440	6440	6430	454
385	20241011	135900	646570320	6470	6460	6470	6460	11
386	20241011	135800	646499200	6450	6480	6480	6450	149
387	20241011	135700	645537940	6450	6470	6470	6450	2855
388	20241011	135600	627113250	6500	6490	6500	6490	2
389	20241011	135500	627100260	6490	6490	6490	6490	1
390	20241011	135400	627093770	6500	6500	6500	6500	6
391	20241011	135300	627054770	6500	6500	6500	6500	1
392	20241011	135200	627048270	6480	6480	6480	6480	5
393	20241011	135100	627015870	6500	6500	6500	6500	8
394	20241011	135000	626963870	6520	6520	6520	6520	0
395	20241011	134900	626963870	6520	6520	6520	6520	10
396	20241011	134800	626898670	6510	6510	6510	6510	0
397	20241011	134700	626898670	6510	6510	6510	6510	0
398	20241011	134600	626898670	6510	6510	6510	6510	0
399	20241011	134500	626898670	6510	6510	6510	6510	0
400	20241011	134400	626898670	6510	6510	6510	6510	600
401	20241011	134300	622992670	6510	6500	6510	6500	9
402	20241011	134200	622934130	6500	6500	6500	6500	0
403	20241011	134100	622934130	6500	6500	6500	6500	120
404	20241011	134000	622154130	6500	6480	6500	6480	830
405	20241011	133900	616766050	6480	6480	6480	6480	0
406	20241011	133800	616766050	6480	6480	6480	6480	4
407	20241011	133700	616740130	6460	6460	6460	6460	0
408	20241011	133600	616740130	6460	6470	6470	6460	50
409	20241011	133500	616416830	6490	6490	6490	6490	0
410	20241011	133400	616416830	6490	6480	6490	6470	806
411	20241011	133300	611197770	6480	6480	6480	6480	4
412	20241011	133200	611171850	6480	6480	6480	6480	0
413	20241011	133100	611171850	6480	6490	6530	6480	339
414	20241011	133000	608972730	6550	6510	6550	6500	4505
415	20241011	132900	579671880	6520	6520	6520	6520	520
416	20241011	132800	576281480	6530	6530	6530	6530	257
417	20241011	132700	574603270	6530	6540	6540	6530	161
418	20241011	132600	573551840	6570	6570	6570	6570	1
419	20241011	132500	573545270	6540	6570	6570	6540	268
420	20241011	132400	571792430	6590	6570	6590	6570	173
421	20241011	132300	570653310	6570	6550	6570	6550	447
422	20241011	132200	567720540	6500	6510	6510	6500	2
423	20241011	132100	567707530	6490	6550	6580	6490	278
424	20241011	132000	565892600	6550	6500	6550	6500	1336
425	20241011	131900	557162640	6460	6480	6480	6460	100
426	20241011	131800	556515930	6500	6520	6520	6500	9
427	20241011	131700	556457390	6490	6510	6520	6490	21
428	20241011	131600	556320870	6530	6490	6530	6490	14
429	20241011	131500	556229970	6540	6540	6540	6540	2
430	20241011	131400	556216890	6540	6520	6540	6520	236
431	20241011	131300	554675140	6500	6500	6500	6500	0
432	20241011	131200	554675140	6500	6500	6500	6500	468
433	20241011	131100	551633140	6460	6470	6470	6460	398
434	20241011	131000	549061450	6470	6500	6500	6470	927
435	20241011	130900	543060850	6500	6500	6500	6500	0
436	20241011	130800	543060850	6500	6500	6500	6500	414
437	20241011	130700	540369850	6500	6500	6500	6500	3
438	20241011	130600	540350350	6500	6500	6500	6500	0
439	20241011	130500	540350350	6500	6500	6500	6500	0
440	20241011	130400	540350350	6500	6500	6500	6500	0
441	20241011	130300	540350350	6500	6500	6500	6500	0
442	20241011	130200	540350350	6500	6500	6500	6500	398
443	20241011	130100	537763350	6500	6500	6500	6500	1
444	20241011	130000	537756850	6460	6460	6460	6460	0
445	20241011	125900	537756850	6460	6460	6460	6460	0
446	20241011	125800	537756850	6460	6470	6470	6460	406
447	20241011	125700	535133750	6490	6490	6490	6490	1
448	20241011	125600	535127260	6530	6530	6530	6530	1
449	20241011	125500	535120730	6520	6520	6520	6520	0
450	20241011	125400	535120730	6520	6520	6520	6520	406
451	20241011	125300	532473610	6520	6520	6520	6520	430
452	20241011	125200	529670010	6520	6500	6520	6500	159
453	20241011	125100	528634090	6490	6490	6490	6490	14
454	20241011	125000	528543230	6490	6490	6490	6490	190
455	20241011	124900	527310130	6490	6490	6490	6490	1
456	20241011	124800	527303640	6480	6480	6480	6480	0
457	20241011	124700	527303640	6480	6480	6480	6480	1300
458	20241011	124600	518879640	6480	6450	6480	6440	342
459	20241011	124500	516675010	6480	6480	6480	6480	0
460	20241011	124400	516675010	6480	6480	6480	6480	0
461	20241011	124300	516675010	6480	6480	6480	6480	0
462	20241011	124200	516675010	6480	6480	6480	6480	0
463	20241011	124100	516675010	6480	6480	6480	6480	0
464	20241011	124000	516675010	6480	6480	6480	6480	0
465	20241011	123900	516675010	6480	6480	6480	6480	2
466	20241011	123800	516662050	6470	6470	6470	6470	1
467	20241011	123700	516655580	6480	6480	6480	6480	0
468	20241011	123600	516655580	6480	6480	6480	6480	3
469	20241011	123500	516636140	6480	6480	6480	6480	1
470	20241011	123400	516629660	6450	6480	6480	6450	5
471	20241011	123300	516597380	6480	6480	6480	6480	1
472	20241011	123200	516590900	6460	6460	6460	6460	22
473	20241011	123100	516448780	6460	6460	6460	6460	1
474	20241011	123000	516442320	6530	6460	6530	6440	940
475	20241011	122900	510345820	6510	6510	6510	6510	0
476	20241011	122800	510345820	6510	6510	6510	6510	0
477	20241011	122700	510345820	6510	6470	6510	6470	100
478	20241011	122600	509697220	6470	6470	6470	6470	0
479	20241011	122500	509697220	6470	6470	6470	6470	1
480	20241011	122400	509690750	6420	6430	6460	6420	1289
481	20241011	122300	501378110	6440	6440	6440	6440	32
482	20241011	122200	501172030	6460	6460	6460	6460	0
483	20241011	122100	501172030	6460	6460	6460	6460	1
484	20241011	122000	501165570	6440	6440	6440	6440	0
485	20241011	121900	501165570	6440	6440	6440	6440	182
486	20241011	121800	499993490	6430	6430	6430	6430	0
487	20241011	121700	499993490	6430	6440	6450	6430	487
488	20241011	121600	496858090	6470	6440	6470	6440	57
489	20241011	121500	496489360	6470	6470	6470	6470	1
490	20241011	121400	496482890	6450	6460	6460	6450	242
491	20241011	121300	494920670	6450	6470	6630	6410	5155
492	20241011	121200	461109800	6470	6400	6470	6400	3
493	20241011	121100	461090460	6400	6400	6400	6400	0
494	20241011	121000	461090460	6400	6400	6400	6400	0
495	20241011	120900	461090460	6400	6470	6470	6400	1001
496	20241011	120800	454682550	6470	6470	6470	6470	0
497	20241011	120700	454682550	6470	6470	6470	6470	0
498	20241011	120600	454682550	6470	6420	6470	6420	3
499	20241011	120500	454663240	6420	6430	6430	6420	32
500	20241011	120400	454457690	6510	6510	6510	6510	23
501	20241011	120300	454307960	6560	6400	6570	6400	5017
502	20241011	120200	421700700	6400	6400	6400	6400	51
503	20241011	120100	421374300	6400	6400	6400	6400	0
504	20241011	120000	421374300	6400	6420	6420	6400	109
505	20241011	115900	420674700	6440	6440	6440	6440	0
506	20241011	115800	420674700	6440	6440	6440	6440	0
507	20241011	115700	420674700	6440	6440	6440	6440	0
508	20241011	115600	420674700	6440	6430	6440	6430	7
509	20241011	115500	420629650	6430	6430	6430	6430	0
510	20241011	115400	420629650	6430	6430	6430	6430	1
511	20241011	115300	420623220	6390	6390	6390	6390	0
512	20241011	115200	420623220	6390	6390	6390	6390	0
513	20241011	115100	420623220	6390	6390	6390	6390	1
514	20241011	115000	420616830	6440	6430	6440	6430	10
515	20241011	114900	420552520	6440	6440	6440	6440	0
516	20241011	114800	420552520	6440	6440	6440	6440	17
517	20241011	114700	420443040	6440	6440	6440	6440	0
518	20241011	114600	420443040	6440	6440	6440	6440	0
519	20241011	114500	420443040	6440	6440	6440	6440	0
520	20241011	114400	420443040	6440	6440	6440	6440	0
521	20241011	114300	420443040	6440	6440	6440	6440	1
522	20241011	114200	420436600	6400	6420	6420	6400	700
523	20241011	114100	415955350	6440	6440	6440	6440	0
524	20241011	114000	415955350	6440	6440	6440	6440	0
525	20241011	113900	415955350	6440	6440	6440	6440	34
526	20241011	113800	415736390	6450	6450	6450	6450	0
527	20241011	113700	415736390	6450	6450	6450	6450	2
528	20241011	113600	415723490	6460	6460	6460	6460	0
529	20241011	113500	415723490	6460	6460	6460	6460	0
530	20241011	113400	415723490	6460	6460	6460	6460	0
531	20241011	113300	415723490	6460	6420	6460	6420	2
532	20241011	113200	415710610	6470	6440	6470	6440	1315
533	20241011	113100	407228140	6440	6430	6440	6410	406
534	20241011	113000	404613640	6430	6440	6440	6430	68
535	20241011	112900	404175740	6440	6440	6440	6440	0
536	20241011	112800	404175740	6440	6410	6440	6410	589
537	20241011	112700	400383250	6420	6420	6420	6420	14
538	20241011	112600	400293370	6420	6420	6420	6420	14
539	20241011	112500	400203490	6420	6420	6420	6420	1
540	20241011	112400	400197070	6410	6400	6410	6400	56
541	20241011	112300	399838130	6400	6400	6400	6400	50
542	20241011	112200	399518130	6420	6420	6420	6420	8
543	20241011	112100	399466770	6420	6420	6420	6420	0
544	20241011	112000	399466770	6420	6420	6420	6420	1
545	20241011	111900	399460350	6400	6400	6400	6400	0
546	20241011	111800	399460350	6400	6400	6400	6400	0
547	20241011	111700	399460350	6400	6420	6420	6400	2
548	20241011	111600	399447530	6410	6410	6410	6410	102
549	20241011	111500	398793710	6380	6380	6380	6380	80
550	20241011	111400	398283310	6380	6360	6380	6350	3001
551	20241011	111300	379226110	6380	6380	6380	6380	271
552	20241011	111200	377497130	6340	6350	6350	6340	2002
553	20241011	111100	364803400	6410	6410	6410	6410	1
554	20241011	111000	364796990	6340	6420	6420	6340	1003
555	20241011	110900	358425780	6420	6420	6420	6420	0
556	20241011	110800	358425780	6420	6400	6420	6400	22
557	20241011	110700	358284830	6400	6400	6400	6400	1
558	20241011	110600	358278430	6390	6380	6390	6380	691
559	20241011	110500	353864810	6360	6360	6360	6360	45
560	20241011	110400	353578610	6340	6340	6340	6340	1
561	20241011	110300	353572270	6360	6360	6360	6360	0
562	20241011	110200	353572270	6360	6360	6360	6360	0
563	20241011	110100	353572270	6360	6340	6360	6340	11
564	20241011	110000	353502510	6350	6350	6350	6340	432
565	20241011	105900	350759400	6350	6350	6350	6350	0
566	20241011	105800	350759400	6350	6360	6360	6350	8
567	20241011	105700	350708550	6360	6370	6380	6360	4
568	20241011	105600	350683080	6370	6330	6380	6330	82
569	20241011	105500	350163930	6320	6320	6320	6320	0
570	20241011	105400	350163930	6320	6320	6320	6320	0
571	20241011	105300	350163930	6320	6350	6350	6320	2127
572	20241011	105200	336710080	6350	6360	6360	6340	1851
573	20241011	105100	324952040	6360	6360	6360	6360	83
574	20241011	105000	324424160	6400	6390	6400	6360	1478
575	20241011	104900	315019800	6400	6400	6400	6400	20
576	20241011	104800	314891800	6380	6390	6420	6380	169
577	20241011	104700	313812070	6390	6400	6400	6390	223
578	20241011	104600	312387010	6400	6400	6400	6400	0
579	20241011	104500	312387010	6400	6410	6410	6400	128
580	20241011	104400	311566740	6410	6410	6410	6410	58
581	20241011	104300	311194960	6410	6390	6410	6390	111
582	20241011	104200	310485630	6390	6390	6390	6390	20
583	20241011	104100	310357830	6390	6380	6390	6380	565
584	20241011	104000	306747530	6390	6390	6390	6390	1
585	20241011	103900	306741140	6390	6390	6390	6390	3
586	20241011	103800	306721970	6390	6390	6390	6380	1279
587	20241011	103700	298556410	6390	6390	6390	6390	2
588	20241011	103600	298543630	6390	6390	6390	6390	1
589	20241011	103500	298537240	6390	6390	6400	6390	74
590	20241011	103400	298064370	6360	6380	6380	6360	751
591	20241011	103300	293273190	6380	6360	6380	6360	1358
592	20241011	103200	284609350	6360	6370	6380	6360	5090
593	20241011	103100	252223850	6380	6380	6380	6380	0
594	20241011	103000	252223850	6380	6380	6380	6370	1375
595	20241011	102900	243454690	6380	6390	6390	6380	436
596	20241011	102800	240671810	6400	6400	6400	6400	99
597	20241011	102700	240038210	6410	6380	6410	6380	536
598	20241011	102600	236605840	6420	6380	6420	6380	977
599	20241011	102500	230370580	6430	6410	6430	6380	1589
600	20241011	102400	220212720	6410	6420	6420	6400	2709
601	20241011	102300	202846030	6430	6430	6430	6420	473
602	20241011	102200	199805200	6430	6460	6460	6430	103
603	20241011	102100	199142860	6420	6420	6420	6420	0
604	20241011	102000	199142860	6420	6420	6420	6420	230
605	20241011	101900	197666260	6420	6430	6430	6420	601
606	20241011	101800	193805560	6430	6430	6430	6430	741
607	20241011	101700	189040930	6430	6440	6440	6430	727
608	20241011	101600	184366220	6460	6440	6460	6430	803
609	20241011	101500	179199750	6460	6460	6460	6460	300
610	20241011	101400	177261750	6450	6450	6450	6440	2005
611	20241011	101300	164337390	6460	6460	6460	6460	11
612	20241011	101200	164266330	6470	6470	6470	6470	0
613	20241011	101100	164266330	6470	6470	6480	6470	143
614	20241011	101000	163339960	6470	6450	6470	6450	2079
615	20241011	100900	149930350	6450	6490	6490	6450	2567
616	20241011	100800	133365850	6470	6470	6470	6470	0
617	20241011	100700	133365850	6470	6470	6470	6470	0
618	20241011	100600	133365850	6470	6470	6470	6470	9
619	20241011	100500	133307620	6470	6480	6500	6470	331
620	20241011	100400	131165550	6500	6490	6500	6490	8
621	20241011	100300	131113610	6490	6490	6490	6490	3
622	20241011	100200	131094140	6490	6490	6490	6490	11
623	20241011	100100	131022750	6490	6490	6490	6490	266
624	20241011	100000	129296410	6490	6500	6500	6490	44
625	20241011	095900	129010680	6500	6500	6500	6500	69
626	20241011	095800	128562180	6490	6490	6490	6490	22
627	20241011	095700	128419400	6500	6500	6500	6500	104
628	20241011	095600	127743400	6500	6500	6500	6500	1081
629	20241011	095500	120716900	6500	6500	6500	6500	4
630	20241011	095400	120690900	6470	6480	6480	6470	10
631	20241011	095300	120626190	6470	6470	6470	6470	10
632	20241011	095200	120561490	6500	6500	6500	6500	20
633	20241011	095100	120431490	6490	6490	6490	6490	98
634	20241011	095000	119795470	6490	6490	6490	6490	0
635	20241011	094900	119795470	6490	6490	6490	6490	97
636	20241011	094800	119165940	6490	6470	6490	6470	280
637	20241011	094700	117354260	6470	6460	6470	6450	8
638	20241011	094600	117302610	6450	6460	6460	6450	574
639	20241011	094500	113600120	6460	6460	6460	6460	18
640	20241011	094400	113483840	6460	6470	6470	6460	750
641	20241011	094300	108638830	6460	6460	6460	6460	300
642	20241011	094200	106700830	6470	6470	6470	6460	59
643	20241011	094100	106319610	6470	6460	6470	6460	66
644	20241011	094000	105893090	6470	6480	6480	6470	67
645	20241011	093900	105459590	6490	6490	6490	6470	156
646	20241011	093800	104447170	6500	6500	6500	6500	0
647	20241011	093700	104447170	6500	6470	6500	6470	21
648	20241011	093600	104310700	6460	6460	6460	6460	10
649	20241011	093500	104246100	6460	6460	6460	6460	1
650	20241011	093400	104239640	6450	6470	6470	6450	209
651	20241011	093300	102890770	6470	6480	6480	6470	505
652	20241011	093200	99621290	6490	6500	6500	6490	233
653	20241011	093100	98108100	6530	6530	6530	6530	0
654	20241011	093000	98108100	6530	6500	6530	6500	3
655	20241011	092900	98088550	6500	6540	6540	6500	220
656	20241011	092800	96657750	6500	6530	6530	6500	33
657	20241011	092700	96442560	6530	6500	6530	6500	173
658	20241011	092600	95315870	6500	6500	6500	6500	767
659	20241011	092500	90330370	6550	6550	6550	6550	0
660	20241011	092400	90330370	6550	6570	6570	6550	174
661	20241011	092300	89188190	6570	6570	6570	6570	0
662	20241011	092200	89188190	6570	6570	6570	6570	5
663	20241011	092100	89155340	6580	6500	6580	6500	567
664	20241011	092000	85434770	6430	6510	6510	6430	1026
665	20241011	091900	78821100	6510	6490	6510	6460	2517
666	20241011	091800	62522390	6500	6500	6500	6500	203
667	20241011	091700	61202890	6500	6500	6500	6500	718
668	20241011	091600	56535890	6500	6500	6500	6500	178
669	20241011	091500	55378890	6500	6520	6520	6500	261
670	20241011	091400	53682290	6500	6530	6530	6500	367
671	20241011	091300	51289140	6530	6500	6530	6490	150
672	20241011	091200	50315550	6490	6530	6530	6490	2428
673	20241011	091100	34509770	6530	6560	6560	6530	779
674	20241011	091000	29401630	6570	6560	6570	6560	441
675	20241011	090900	26508660	6560	6570	6570	6560	153
676	20241011	090800	25504970	6560	6560	6560	6560	193
677	20241011	090700	24238890	6560	6510	6560	6500	109
678	20241011	090600	23529290	6550	6550	6550	6550	475
679	20241011	090500	20418040	6500	6500	6500	6500	22
680	20241011	090400	20275040	6510	6500	6510	6500	748
681	20241011	090300	15409970	6500	6500	6500	6470	52
682	20241011	090200	15073470	6490	6500	6500	6490	385
683	20241011	090100	12571000	6500	6500	6500	6500	1000
684	20241011	090000	6071000	6500	6500	6500	6500	934