KissMeData/274090/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210400	429704550	9710	9710	9710	9710	1627
3	20241011	210300	429704550	9710	9710	9710	9710	0
4	20241011	210200	429704550	9710	9710	9710	9710	0
5	20241011	210100	429704550	9710	9710	9710	9710	0
6	20241011	210000	429704550	9710	9710	9710	9710	0
7	20241011	205900	429704550	9710	9710	9710	9710	0
8	20241011	205800	429704550	9710	9710	9710	9710	0
9	20241011	205700	429704550	9710	9710	9710	9710	0
10	20241011	205600	429704550	9710	9710	9710	9710	0
11	20241011	205500	429704550	9710	9710	9710	9710	0
12	20241011	205400	429704550	9710	9710	9710	9710	0
13	20241011	205300	429704550	9710	9710	9710	9710	0
14	20241011	205200	429704550	9710	9710	9710	9710	0
15	20241011	205100	429704550	9710	9710	9710	9710	0
16	20241011	205000	429704550	9710	9710	9710	9710	0
17	20241011	204900	429704550	9710	9710	9710	9710	0
18	20241011	204800	429704550	9710	9710	9710	9710	0
19	20241011	204700	429704550	9710	9710	9710	9710	0
20	20241011	204600	429704550	9710	9710	9710	9710	0
21	20241011	204500	429704550	9710	9710	9710	9710	0
22	20241011	204400	429704550	9710	9710	9710	9710	0
23	20241011	204300	429704550	9710	9710	9710	9710	0
24	20241011	204200	429704550	9710	9710	9710	9710	0
25	20241011	204100	429704550	9710	9710	9710	9710	0
26	20241011	204000	429704550	9710	9710	9710	9710	0
27	20241011	203900	429704550	9710	9710	9710	9710	0
28	20241011	203800	429704550	9710	9710	9710	9710	0
29	20241011	203700	429704550	9710	9710	9710	9710	0
30	20241011	203600	429704550	9710	9710	9710	9710	0
31	20241011	203500	429704550	9710	9710	9710	9710	0
32	20241011	203400	429704550	9710	9710	9710	9710	1627
33	20241011	203300	429704550	9710	9710	9710	9710	0
34	20241011	203200	429704550	9710	9710	9710	9710	0
35	20241011	203100	429704550	9710	9710	9710	9710	0
36	20241011	203000	429704550	9710	9710	9710	9710	0
37	20241011	202900	429704550	9710	9710	9710	9710	0
38	20241011	202800	429704550	9710	9710	9710	9710	0
39	20241011	202700	429704550	9710	9710	9710	9710	0
40	20241011	202600	429704550	9710	9710	9710	9710	0
41	20241011	202500	429704550	9710	9710	9710	9710	0
42	20241011	202400	429704550	9710	9710	9710	9710	0
43	20241011	202300	429704550	9710	9710	9710	9710	0
44	20241011	202200	429704550	9710	9710	9710	9710	0
45	20241011	202100	429704550	9710	9710	9710	9710	0
46	20241011	202000	429704550	9710	9710	9710	9710	0
47	20241011	201900	429704550	9710	9710	9710	9710	0
48	20241011	201800	429704550	9710	9710	9710	9710	0
49	20241011	201700	429704550	9710	9710	9710	9710	0
50	20241011	201600	429704550	9710	9710	9710	9710	0
51	20241011	201500	429704550	9710	9710	9710	9710	0
52	20241011	201400	429704550	9710	9710	9710	9710	0
53	20241011	201300	429704550	9710	9710	9710	9710	0
54	20241011	201200	429704550	9710	9710	9710	9710	0
55	20241011	201100	429704550	9710	9710	9710	9710	0
56	20241011	201000	429704550	9710	9710	9710	9710	0
57	20241011	200900	429704550	9710	9710	9710	9710	0
58	20241011	200800	429704550	9710	9710	9710	9710	0
59	20241011	200700	429704550	9710	9710	9710	9710	0
60	20241011	200600	429704550	9710	9710	9710	9710	0
61	20241011	200500	429704550	9710	9710	9710	9710	0
62	20241011	200400	429704550	9710	9710	9710	9710	1627
63	20241011	200300	429704550	9710	9710	9710	9710	0
64	20241011	200200	429704550	9710	9710	9710	9710	0
65	20241011	200100	429704550	9710	9710	9710	9710	0
66	20241011	200000	429704550	9710	9710	9710	9710	0
67	20241011	195900	429704550	9710	9710	9710	9710	0
68	20241011	195800	429704550	9710	9710	9710	9710	0
69	20241011	195700	429704550	9710	9710	9710	9710	0
70	20241011	195600	429704550	9710	9710	9710	9710	0
71	20241011	195500	429704550	9710	9710	9710	9710	0
72	20241011	195400	429704550	9710	9710	9710	9710	0
73	20241011	195300	429704550	9710	9710	9710	9710	0
74	20241011	195200	429704550	9710	9710	9710	9710	0
75	20241011	195100	429704550	9710	9710	9710	9710	0
76	20241011	195000	429704550	9710	9710	9710	9710	0
77	20241011	194900	429704550	9710	9710	9710	9710	0
78	20241011	194800	429704550	9710	9710	9710	9710	0
79	20241011	194700	429704550	9710	9710	9710	9710	0
80	20241011	194600	429704550	9710	9710	9710	9710	0
81	20241011	194500	429704550	9710	9710	9710	9710	0
82	20241011	194400	429704550	9710	9710	9710	9710	0
83	20241011	194300	429704550	9710	9710	9710	9710	0
84	20241011	194200	429704550	9710	9710	9710	9710	0
85	20241011	194100	429704550	9710	9710	9710	9710	0
86	20241011	194000	429704550	9710	9710	9710	9710	0
87	20241011	193900	429704550	9710	9710	9710	9710	0
88	20241011	193800	429704550	9710	9710	9710	9710	0
89	20241011	193700	429704550	9710	9710	9710	9710	0
90	20241011	193600	429704550	9710	9710	9710	9710	0
91	20241011	193500	429704550	9710	9710	9710	9710	0
92	20241011	193400	429704550	9710	9710	9710	9710	1627
93	20241011	193300	429704550	9710	9710	9710	9710	0
94	20241011	193200	429704550	9710	9710	9710	9710	0
95	20241011	193100	429704550	9710	9710	9710	9710	0
96	20241011	193000	429704550	9710	9710	9710	9710	0
97	20241011	192900	429704550	9710	9710	9710	9710	0
98	20241011	192800	429704550	9710	9710	9710	9710	0
99	20241011	192700	429704550	9710	9710	9710	9710	0
100	20241011	192600	429704550	9710	9710	9710	9710	0
101	20241011	192500	429704550	9710	9710	9710	9710	0
102	20241011	192400	429704550	9710	9710	9710	9710	0
103	20241011	192300	429704550	9710	9710	9710	9710	0
104	20241011	192200	429704550	9710	9710	9710	9710	0
105	20241011	192100	429704550	9710	9710	9710	9710	0
106	20241011	192000	429704550	9710	9710	9710	9710	0
107	20241011	191900	429704550	9710	9710	9710	9710	0
108	20241011	191800	429704550	9710	9710	9710	9710	0
109	20241011	191700	429704550	9710	9710	9710	9710	0
110	20241011	191600	429704550	9710	9710	9710	9710	0
111	20241011	191500	429704550	9710	9710	9710	9710	0
112	20241011	191400	429704550	9710	9710	9710	9710	0
113	20241011	191300	429704550	9710	9710	9710	9710	0
114	20241011	191200	429704550	9710	9710	9710	9710	0
115	20241011	191100	429704550	9710	9710	9710	9710	0
116	20241011	191000	429704550	9710	9710	9710	9710	0
117	20241011	190900	429704550	9710	9710	9710	9710	0
118	20241011	190800	429704550	9710	9710	9710	9710	0
119	20241011	190700	429704550	9710	9710	9710	9710	0
120	20241011	190600	429704550	9710	9710	9710	9710	0
121	20241011	190500	429704550	9710	9710	9710	9710	0
122	20241011	190400	429704550	9710	9710	9710	9710	1627
123	20241011	190300	429704550	9710	9710	9710	9710	0
124	20241011	190200	429704550	9710	9710	9710	9710	0
125	20241011	190100	429704550	9710	9710	9710	9710	0
126	20241011	190000	429704550	9710	9710	9710	9710	0
127	20241011	185900	429704550	9710	9710	9710	9710	0
128	20241011	185800	429704550	9710	9710	9710	9710	0
129	20241011	185700	429704550	9710	9710	9710	9710	0
130	20241011	185600	429704550	9710	9710	9710	9710	0
131	20241011	185500	429704550	9710	9710	9710	9710	0
132	20241011	185400	429704550	9710	9710	9710	9710	0
133	20241011	185300	429704550	9710	9710	9710	9710	0
134	20241011	185200	429704550	9710	9710	9710	9710	0
135	20241011	185100	429704550	9710	9710	9710	9710	0
136	20241011	185000	429704550	9710	9710	9710	9710	0
137	20241011	184900	429704550	9710	9710	9710	9710	0
138	20241011	184800	429704550	9710	9710	9710	9710	0
139	20241011	184700	429704550	9710	9710	9710	9710	0
140	20241011	184600	429704550	9710	9710	9710	9710	0
141	20241011	184500	429704550	9710	9710	9710	9710	0
142	20241011	184400	429704550	9710	9710	9710	9710	0
143	20241011	184300	429704550	9710	9710	9710	9710	0
144	20241011	184200	429704550	9710	9710	9710	9710	0
145	20241011	184100	429704550	9710	9710	9710	9710	0
146	20241011	184000	429704550	9710	9710	9710	9710	0
147	20241011	183900	429704550	9710	9710	9710	9710	0
148	20241011	183800	429704550	9710	9710	9710	9710	0
149	20241011	183700	429704550	9710	9710	9710	9710	0
150	20241011	183600	429704550	9710	9710	9710	9710	0
151	20241011	183500	429704550	9710	9710	9710	9710	0
152	20241011	183400	429704550	9710	9710	9710	9710	1627
153	20241011	183300	429704550	9710	9710	9710	9710	0
154	20241011	183200	429704550	9710	9710	9710	9710	0
155	20241011	183100	429704550	9710	9710	9710	9710	0
156	20241011	183000	429704550	9710	9710	9710	9710	0
157	20241011	182900	429704550	9710	9710	9710	9710	0
158	20241011	182800	429704550	9710	9710	9710	9710	0
159	20241011	182700	429704550	9710	9710	9710	9710	0
160	20241011	182600	429704550	9710	9710	9710	9710	0
161	20241011	182500	429704550	9710	9710	9710	9710	0
162	20241011	182400	429704550	9710	9710	9710	9710	0
163	20241011	182300	429704550	9710	9710	9710	9710	0
164	20241011	182200	429704550	9710	9710	9710	9710	0
165	20241011	182100	429704550	9710	9710	9710	9710	0
166	20241011	182000	429704550	9710	9710	9710	9710	0
167	20241011	181900	429704550	9710	9710	9710	9710	0
168	20241011	181800	429704550	9710	9710	9710	9710	0
169	20241011	181700	429704550	9710	9710	9710	9710	0
170	20241011	181600	429704550	9710	9710	9710	9710	0
171	20241011	181500	429704550	9710	9710	9710	9710	0
172	20241011	181400	429704550	9710	9710	9710	9710	0
173	20241011	181300	429704550	9710	9710	9710	9710	0
174	20241011	181200	429704550	9710	9710	9710	9710	0
175	20241011	181100	429704550	9710	9710	9710	9710	0
176	20241011	181000	429704550	9710	9710	9710	9710	0
177	20241011	180900	429704550	9710	9710	9710	9710	0
178	20241011	180800	429704550	9710	9710	9710	9710	0
179	20241011	180700	429704550	9710	9710	9710	9710	0
180	20241011	180600	429704550	9710	9710	9710	9710	0
181	20241011	180500	429704550	9710	9710	9710	9710	0
182	20241011	180400	429704550	9710	9710	9710	9710	1627
183	20241011	180300	429704550	9710	9710	9710	9710	0
184	20241011	180200	429704550	9710	9710	9710	9710	0
185	20241011	180100	429704550	9710	9710	9710	9710	0
186	20241011	180000	429704550	9710	9710	9710	9710	0
187	20241011	175900	429704550	9710	9710	9710	9710	0
188	20241011	175800	429704550	9710	9710	9710	9710	0
189	20241011	175700	429704550	9710	9710	9710	9710	0
190	20241011	175600	429704550	9710	9710	9710	9710	0
191	20241011	175500	429704550	9710	9710	9710	9710	0
192	20241011	175400	429704550	9710	9710	9710	9710	0
193	20241011	175300	429704550	9710	9710	9710	9710	0
194	20241011	175200	429704550	9710	9710	9710	9710	0
195	20241011	175100	429704550	9710	9710	9710	9710	0
196	20241011	175000	429704550	9710	9710	9710	9710	0
197	20241011	174900	429704550	9710	9710	9710	9710	0
198	20241011	174800	429704550	9710	9710	9710	9710	0
199	20241011	174700	429704550	9710	9710	9710	9710	0
200	20241011	174600	429704550	9710	9710	9710	9710	0
201	20241011	174500	429704550	9710	9710	9710	9710	0
202	20241011	174400	429704550	9710	9710	9710	9710	0
203	20241011	174300	429704550	9710	9710	9710	9710	0
204	20241011	174200	429704550	9710	9710	9710	9710	0
205	20241011	174100	429704550	9710	9710	9710	9710	0
206	20241011	174000	429704550	9710	9710	9710	9710	0
207	20241011	173900	429704550	9710	9710	9710	9710	0
208	20241011	173800	429704550	9710	9710	9710	9710	0
209	20241011	173700	429704550	9710	9710	9710	9710	0
210	20241011	173600	429704550	9710	9710	9710	9710	0
211	20241011	173500	429704550	9710	9710	9710	9710	0
212	20241011	173400	429704550	9710	9710	9710	9710	1627
213	20241011	173300	429704550	9710	9710	9710	9710	0
214	20241011	173200	429704550	9710	9710	9710	9710	0
215	20241011	173100	429704550	9710	9710	9710	9710	0
216	20241011	173000	429704550	9710	9710	9710	9710	0
217	20241011	172900	429704550	9710	9710	9710	9710	0
218	20241011	172800	429704550	9710	9710	9710	9710	0
219	20241011	172700	429704550	9710	9710	9710	9710	0
220	20241011	172600	429704550	9710	9710	9710	9710	0
221	20241011	172500	429704550	9710	9710	9710	9710	0
222	20241011	172400	429704550	9710	9710	9710	9710	0
223	20241011	172300	429704550	9710	9710	9710	9710	0
224	20241011	172200	429704550	9710	9710	9710	9710	0
225	20241011	172100	429704550	9710	9710	9710	9710	0
226	20241011	172000	429704550	9710	9710	9710	9710	0
227	20241011	171900	429704550	9710	9710	9710	9710	0
228	20241011	171800	429704550	9710	9710	9710	9710	0
229	20241011	171700	429704550	9710	9710	9710	9710	0
230	20241011	171600	429704550	9710	9710	9710	9710	0
231	20241011	171500	429704550	9710	9710	9710	9710	0
232	20241011	171400	429704550	9710	9710	9710	9710	0
233	20241011	171300	429704550	9710	9710	9710	9710	0
234	20241011	171200	429704550	9710	9710	9710	9710	0
235	20241011	171100	429704550	9710	9710	9710	9710	0
236	20241011	171000	429704550	9710	9710	9710	9710	0
237	20241011	170900	429704550	9710	9710	9710	9710	0
238	20241011	170800	429704550	9710	9710	9710	9710	0
239	20241011	170700	429704550	9710	9710	9710	9710	0
240	20241011	170600	429704550	9710	9710	9710	9710	0
241	20241011	170500	429704550	9710	9710	9710	9710	0
242	20241011	170400	429704550	9710	9710	9710	9710	1627
243	20241011	170300	429704550	9710	9710	9710	9710	0
244	20241011	170200	429704550	9710	9710	9710	9710	0
245	20241011	170100	429704550	9710	9710	9710	9710	0
246	20241011	170000	429704550	9710	9710	9710	9710	0
247	20241011	165900	429704550	9710	9710	9710	9710	0
248	20241011	165800	429704550	9710	9710	9710	9710	0
249	20241011	165700	429704550	9710	9710	9710	9710	0
250	20241011	165600	429704550	9710	9710	9710	9710	0
251	20241011	165500	429704550	9710	9710	9710	9710	0
252	20241011	165400	429704550	9710	9710	9710	9710	0
253	20241011	165300	429704550	9710	9710	9710	9710	0
254	20241011	165200	429704550	9710	9710	9710	9710	0
255	20241011	165100	429704550	9710	9710	9710	9710	0
256	20241011	165000	429704550	9710	9710	9710	9710	0
257	20241011	164900	429704550	9710	9710	9710	9710	0
258	20241011	164800	429704550	9710	9710	9710	9710	0
259	20241011	164700	429704550	9710	9710	9710	9710	0
260	20241011	164600	429704550	9710	9710	9710	9710	0
261	20241011	164500	429704550	9710	9710	9710	9710	0
262	20241011	164400	429704550	9710	9710	9710	9710	0
263	20241011	164300	429704550	9710	9710	9710	9710	0
264	20241011	164200	429704550	9710	9710	9710	9710	0
265	20241011	164100	429704550	9710	9710	9710	9710	0
266	20241011	164000	429704550	9710	9710	9710	9710	0
267	20241011	163900	429704550	9710	9710	9710	9710	0
268	20241011	163800	429704550	9710	9710	9710	9710	0
269	20241011	163700	429704550	9710	9710	9710	9710	0
270	20241011	163600	429704550	9710	9710	9710	9710	0
271	20241011	163500	429704550	9710	9710	9710	9710	0
272	20241011	163400	429704550	9710	9710	9710	9710	1627
273	20241011	163300	429704550	9710	9710	9710	9710	0
274	20241011	163200	429704550	9710	9710	9710	9710	0
275	20241011	163100	429704550	9710	9710	9710	9710	0
276	20241011	163000	429704550	9710	9710	9710	9710	0
277	20241011	162900	429704550	9710	9710	9710	9710	0
278	20241011	162800	429704550	9710	9710	9710	9710	0
279	20241011	162700	429704550	9710	9710	9710	9710	0
280	20241011	162600	429704550	9710	9710	9710	9710	0
281	20241011	162500	429704550	9710	9710	9710	9710	0
282	20241011	162400	429704550	9710	9710	9710	9710	0
283	20241011	162300	429704550	9710	9710	9710	9710	0
284	20241011	162200	429704550	9710	9710	9710	9710	0
285	20241011	162100	429704550	9710	9710	9710	9710	0
286	20241011	162000	429704550	9710	9710	9710	9710	0
287	20241011	161900	429704550	9710	9710	9710	9710	0
288	20241011	161800	429704550	9710	9710	9710	9710	0
289	20241011	161700	429704550	9710	9710	9710	9710	0
290	20241011	161600	429704550	9710	9710	9710	9710	0
291	20241011	161500	429704550	9710	9710	9710	9710	0
292	20241011	161400	429704550	9710	9710	9710	9710	0
293	20241011	161300	429704550	9710	9710	9710	9710	0
294	20241011	161200	429704550	9710	9710	9710	9710	0
295	20241011	161100	429704550	9710	9710	9710	9710	0
296	20241011	161000	429704550	9710	9710	9710	9710	0
297	20241011	160900	429704550	9710	9710	9710	9710	0
298	20241011	160800	429704550	9710	9710	9710	9710	0
299	20241011	160700	429704550	9710	9710	9710	9710	0
300	20241011	160600	429704550	9710	9710	9710	9710	0
301	20241011	160500	429704550	9710	9710	9710	9710	0
302	20241011	160400	429704550	9710	9710	9710	9710	1627
303	20241011	160300	429704550	9710	9710	9710	9710	0
304	20241011	160200	429704550	9710	9710	9710	9710	0
305	20241011	160100	429704550	9710	9710	9710	9710	0
306	20241011	160000	429704550	9710	9710	9710	9710	0
307	20241011	155900	429704550	9710	9710	9710	9710	0
308	20241011	155800	429704550	9710	9710	9710	9710	0
309	20241011	155700	429704550	9710	9710	9710	9710	0
310	20241011	155600	429704550	9710	9710	9710	9710	0
311	20241011	155500	429704550	9710	9710	9710	9710	0
312	20241011	155400	429704550	9710	9710	9710	9710	0
313	20241011	155300	429704550	9710	9710	9710	9710	0
314	20241011	155200	429704550	9710	9710	9710	9710	0
315	20241011	155100	429704550	9710	9710	9710	9710	0
316	20241011	155000	429704550	9710	9710	9710	9710	0
317	20241011	154900	429704550	9710	9710	9710	9710	0
318	20241011	154800	429704550	9710	9710	9710	9710	0
319	20241011	154700	429704550	9710	9710	9710	9710	0
320	20241011	154600	429704550	9710	9710	9710	9710	0
321	20241011	154500	429704550	9710	9710	9710	9710	0
322	20241011	154400	429704550	9710	9710	9710	9710	0
323	20241011	154300	429704550	9710	9710	9710	9710	0
324	20241011	154200	429704550	9710	9710	9710	9710	0
325	20241011	154100	429704550	9710	9710	9710	9710	0
326	20241011	154000	429704550	9710	9710	9710	9710	0
327	20241011	153900	429704550	9710	9710	9710	9710	0
328	20241011	153800	429704550	9710	9710	9710	9710	0
329	20241011	153700	429704550	9710	9710	9710	9710	0
330	20241011	153600	429704550	9710	9710	9710	9710	0
331	20241011	153500	429704550	9710	9710	9710	9710	0
332	20241011	153400	429704550	9710	9710	9710	9710	1627
333	20241011	153300	429704550	9710	9710	9710	9710	0
334	20241011	153200	429704550	9710	9710	9710	9710	0
335	20241011	153100	429704550	9710	9710	9710	9710	0
336	20241011	153000	429704550	9710	9710	9710	9710	1627
337	20241011	152900	413906380	9770	9770	9770	9770	0
338	20241011	152800	413906380	9770	9770	9770	9770	0
339	20241011	152700	413906380	9770	9770	9770	9770	0
340	20241011	152600	413906380	9770	9770	9770	9770	0
341	20241011	152500	413906380	9770	9770	9770	9770	0
342	20241011	152400	413906380	9770	9770	9770	9770	0
343	20241011	152300	413906380	9770	9770	9770	9770	0
344	20241011	152200	413906380	9770	9770	9770	9770	0
345	20241011	152100	413906380	9770	9770	9770	9770	0
346	20241011	152000	413906380	9770	9770	9770	9770	0
347	20241011	151900	413906380	9770	9760	9770	9720	182
348	20241011	151800	412131440	9770	9730	9770	9720	502
349	20241011	151700	407248170	9780	9780	9780	9780	2
350	20241011	151600	407228610	9730	9730	9730	9730	170
351	20241011	151500	405574510	9730	9730	9730	9730	100
352	20241011	151400	404601510	9730	9780	9780	9730	42
353	20241011	151300	404191250	9790	9790	9790	9790	5
354	20241011	151200	404142300	9750	9750	9750	9750	139
355	20241011	151100	402787050	9750	9750	9750	9750	0
356	20241011	151000	402787050	9750	9750	9750	9750	6
357	20241011	150900	402728550	9750	9750	9750	9750	10
358	20241011	150800	402631050	9750	9750	9750	9750	15
359	20241011	150700	402484800	9750	9730	9750	9730	13
360	20241011	150600	402358290	9730	9730	9730	9730	0
361	20241011	150500	402358290	9730	9740	9740	9720	1195
362	20241011	150400	390736670	9750	9750	9750	9750	105
363	20241011	150300	389712920	9750	9750	9750	9750	80
364	20241011	150200	388932920	9740	9760	9760	9740	2600
365	20241011	150100	363592220	9790	9790	9790	9790	2
366	20241011	150000	363572640	9750	9750	9750	9750	0
367	20241011	145900	363572640	9750	9750	9750	9750	0
368	20241011	145800	363572640	9750	9750	9750	9750	0
369	20241011	145700	363572640	9750	9760	9760	9750	226
370	20241011	145600	361369030	9750	9750	9750	9750	0
371	20241011	145500	361369030	9750	9750	9750	9750	554
372	20241011	145400	355967530	9750	9750	9750	9750	3
373	20241011	145300	355938280	9760	9770	9770	9760	19
374	20241011	145200	355752730	9770	9770	9770	9770	0
375	20241011	145100	355752730	9770	9770	9770	9770	0
376	20241011	145000	355752730	9770	9760	9770	9750	314
377	20241011	144900	352689920	9760	9770	9770	9760	151
378	20241011	144800	351215460	9770	9770	9770	9770	3
379	20241011	144700	351186150	9770	9770	9770	9770	9
380	20241011	144600	351098220	9770	9790	9790	9770	3
381	20241011	144500	351068890	9790	9790	9790	9790	1
382	20241011	144400	351059100	9790	9790	9790	9790	0
383	20241011	144300	351059100	9790	9780	9790	9780	2
384	20241011	144200	351039530	9770	9770	9770	9770	0
385	20241011	144100	351039530	9770	9770	9770	9770	1
386	20241011	144000	351029760	9760	9760	9760	9760	50
387	20241011	143900	350541760	9750	9750	9750	9750	40
388	20241011	143800	350151760	9750	9750	9750	9750	0
389	20241011	143700	350151760	9750	9750	9750	9750	0
390	20241011	143600	350151760	9750	9800	9800	9750	602
391	20241011	143500	344282150	9800	9760	9800	9750	2002
392	20241011	143400	324749790	9760	9760	9760	9760	0
393	20241011	143300	324749790	9760	9760	9760	9760	0
394	20241011	143200	324749790	9760	9760	9760	9760	0
395	20241011	143100	324749790	9760	9760	9760	9760	0
396	20241011	143000	324749790	9760	9790	9790	9760	600
397	20241011	142900	318885980	9800	9800	9800	9800	0
398	20241011	142800	318885980	9800	9790	9800	9790	50
399	20241011	142700	318396310	9790	9790	9790	9790	10
400	20241011	142600	318298410	9790	9790	9790	9790	3
401	20241011	142500	318269040	9790	9790	9790	9790	2
402	20241011	142400	318249460	9780	9780	9780	9780	4
403	20241011	142300	318210340	9790	9790	9790	9790	0
404	20241011	142200	318210340	9790	9790	9790	9790	282
405	20241011	142100	315449560	9790	9790	9790	9790	380
406	20241011	142000	311729360	9790	9790	9790	9790	30
407	20241011	141900	311435660	9790	9790	9790	9790	0
408	20241011	141800	311435660	9790	9790	9790	9790	30
409	20241011	141700	311141960	9800	9800	9800	9800	0
410	20241011	141600	311141960	9800	9800	9800	9800	187
411	20241011	141500	309309360	9810	9810	9810	9810	301
412	20241011	141400	306356550	9810	9810	9810	9810	0
413	20241011	141300	306356550	9810	9810	9810	9810	100
414	20241011	141200	305375550	9810	9810	9810	9810	22
415	20241011	141100	305159730	9810	9810	9810	9810	0
416	20241011	141000	305159730	9810	9810	9810	9810	200
417	20241011	140900	303197730	9810	9810	9810	9810	378
418	20241011	140800	299489550	9810	9810	9810	9810	0
419	20241011	140700	299489550	9810	9820	9820	9810	11
420	20241011	140600	299381630	9820	9820	9820	9820	0
421	20241011	140500	299381630	9820	9820	9820	9820	4
422	20241011	140400	299342350	9820	9820	9820	9820	17
423	20241011	140300	299175410	9820	9820	9820	9820	3
424	20241011	140200	299145950	9810	9810	9810	9810	0
425	20241011	140100	299145950	9810	9810	9810	9810	0
426	20241011	140000	299145950	9810	9810	9810	9810	1
427	20241011	135900	299136140	9800	9800	9800	9800	1
428	20241011	135800	299126340	9800	9800	9800	9800	0
429	20241011	135700	299126340	9800	9800	9800	9800	102
430	20241011	135600	298126740	9800	9800	9800	9800	0
431	20241011	135500	298126740	9800	9800	9800	9800	0
432	20241011	135400	298126740	9800	9800	9800	9800	0
433	20241011	135300	298126740	9800	9800	9800	9800	0
434	20241011	135200	298126740	9800	9810	9810	9800	51
435	20241011	135100	297626890	9830	9830	9830	9830	0
436	20241011	135000	297626890	9830	9830	9830	9830	0
437	20241011	134900	297626890	9830	9820	9830	9820	162
438	20241011	134800	296035440	9830	9830	9830	9830	0
439	20241011	134700	296035440	9830	9830	9830	9830	0
440	20241011	134600	296035440	9830	9830	9830	9830	0
441	20241011	134500	296035440	9830	9830	9830	9830	0
442	20241011	134400	296035440	9830	9830	9830	9830	1
443	20241011	134300	296025610	9800	9800	9800	9800	0
444	20241011	134200	296025610	9800	9800	9800	9800	0
445	20241011	134100	296025610	9800	9800	9800	9800	0
446	20241011	134000	296025610	9800	9800	9800	9800	0
447	20241011	133900	296025610	9800	9800	9800	9800	1
448	20241011	133800	296015810	9790	9800	9800	9790	20
449	20241011	133700	295820000	9790	9790	9790	9790	0
450	20241011	133600	295820000	9790	9790	9790	9790	0
451	20241011	133500	295820000	9790	9790	9790	9790	0
452	20241011	133400	295820000	9790	9790	9790	9790	0
453	20241011	133300	295820000	9790	9800	9800	9790	300
454	20241011	133200	292882960	9800	9800	9800	9800	100
455	20241011	133100	291902960	9830	9830	9830	9830	11
456	20241011	133000	291794830	9830	9830	9830	9830	0
457	20241011	132900	291794830	9830	9830	9830	9830	0
458	20241011	132800	291794830	9830	9830	9830	9830	0
459	20241011	132700	291794830	9830	9830	9830	9830	100
460	20241011	132600	290811830	9830	9830	9830	9830	0
461	20241011	132500	290811830	9830	9830	9830	9830	0
462	20241011	132400	290811830	9830	9830	9830	9830	0
463	20241011	132300	290811830	9830	9830	9830	9830	0
464	20241011	132200	290811830	9830	9830	9830	9830	0
465	20241011	132100	290811830	9830	9830	9830	9790	356
466	20241011	132000	287320020	9830	9830	9830	9830	0
467	20241011	131900	287320020	9830	9830	9830	9830	0
468	20241011	131800	287320020	9830	9830	9830	9830	0
469	20241011	131700	287320020	9830	9830	9830	9830	0
470	20241011	131600	287320020	9830	9830	9830	9830	0
471	20241011	131500	287320020	9830	9830	9830	9830	1
472	20241011	131400	287310190	9830	9830	9830	9830	0
473	20241011	131300	287310190	9830	9830	9830	9830	0
474	20241011	131200	287310190	9830	9830	9830	9830	0
475	20241011	131100	287310190	9830	9830	9830	9830	0
476	20241011	131000	287310190	9830	9830	9830	9830	1
477	20241011	130900	287300360	9800	9800	9800	9800	5
478	20241011	130800	287251360	9820	9820	9820	9820	484
479	20241011	130700	282498480	9830	9810	9830	9810	767
480	20241011	130600	274967370	9810	9810	9810	9810	11
481	20241011	130500	274859460	9800	9810	9810	9800	21
482	20241011	130400	274653550	9810	9810	9810	9810	5
483	20241011	130300	274604500	9800	9800	9800	9800	0
484	20241011	130200	274604500	9800	9800	9800	9800	0
485	20241011	130100	274604500	9800	9800	9800	9800	0
486	20241011	130000	274604500	9800	9800	9800	9800	0
487	20241011	125900	274604500	9800	9800	9800	9800	0
488	20241011	125800	274604500	9800	9800	9800	9800	2
489	20241011	125700	274584900	9800	9800	9800	9800	0
490	20241011	125600	274584900	9800	9800	9800	9800	10
491	20241011	125500	274486900	9800	9800	9800	9800	0
492	20241011	125400	274486900	9800	9800	9800	9800	0
493	20241011	125300	274486900	9800	9800	9800	9800	0
494	20241011	125200	274486900	9800	9800	9800	9800	0
495	20241011	125100	274486900	9800	9800	9800	9800	0
496	20241011	125000	274486900	9800	9800	9800	9800	0
497	20241011	124900	274486900	9800	9800	9800	9800	0
498	20241011	124800	274486900	9800	9800	9800	9800	0
499	20241011	124700	274486900	9800	9800	9800	9800	0
500	20241011	124600	274486900	9800	9800	9800	9800	100
501	20241011	124500	273506900	9820	9820	9820	9820	0
502	20241011	124400	273506900	9820	9820	9820	9820	0
503	20241011	124300	273506900	9820	9820	9820	9820	1
504	20241011	124200	273497080	9800	9800	9800	9800	0
505	20241011	124100	273497080	9800	9800	9800	9800	0
506	20241011	124000	273497080	9800	9800	9800	9800	0
507	20241011	123900	273497080	9800	9800	9800	9800	0
508	20241011	123800	273497080	9800	9800	9800	9800	59
509	20241011	123700	272918880	9800	9800	9800	9800	1
510	20241011	123600	272909080	9800	9800	9800	9800	30
511	20241011	123500	272615080	9800	9800	9800	9800	0
512	20241011	123400	272615080	9800	9800	9800	9800	0
513	20241011	123300	272615080	9800	9800	9800	9800	0
514	20241011	123200	272615080	9800	9800	9800	9800	0
515	20241011	123100	272615080	9800	9800	9800	9800	0
516	20241011	123000	272615080	9800	9800	9800	9800	7
517	20241011	122900	272546480	9790	9790	9790	9790	0
518	20241011	122800	272546480	9790	9790	9790	9790	30
519	20241011	122700	272252780	9790	9790	9790	9790	0
520	20241011	122600	272252780	9790	9790	9790	9790	0
521	20241011	122500	272252780	9790	9790	9790	9790	6
522	20241011	122400	272194040	9790	9800	9800	9790	206
523	20241011	122300	270177280	9800	9800	9800	9800	0
524	20241011	122200	270177280	9800	9800	9800	9800	172
525	20241011	122100	268491680	9800	9800	9800	9800	1
526	20241011	122000	268481880	9800	9810	9810	9800	426
527	20241011	121900	264307010	9820	9820	9820	9820	0
528	20241011	121800	264307010	9820	9820	9820	9820	0
529	20241011	121700	264307010	9820	9820	9820	9820	5
530	20241011	121600	264257910	9820	9820	9820	9820	219
531	20241011	121500	262107330	9820	9820	9820	9820	33
532	20241011	121400	261783270	9820	9820	9820	9820	0
533	20241011	121300	261783270	9820	9820	9820	9820	10
534	20241011	121200	261685070	9820	9810	9820	9810	56
535	20241011	121100	261135240	9810	9810	9810	9810	0
536	20241011	121000	261135240	9810	9810	9810	9810	1
537	20241011	120900	261125430	9800	9800	9800	9800	0
538	20241011	120800	261125430	9800	9800	9800	9800	40
539	20241011	120700	260733430	9800	9800	9800	9800	0
540	20241011	120600	260733430	9800	9800	9800	9800	0
541	20241011	120500	260733430	9800	9800	9800	9800	0
542	20241011	120400	260733430	9800	9800	9800	9800	20
543	20241011	120300	260537430	9800	9820	9820	9800	95
544	20241011	120200	259605430	9830	9830	9830	9830	10
545	20241011	120100	259507130	9820	9820	9820	9820	0
546	20241011	120000	259507130	9820	9820	9820	9800	102
547	20241011	115900	258505510	9820	9820	9820	9820	0
548	20241011	115800	258505510	9820	9820	9820	9820	0
549	20241011	115700	258505510	9820	9820	9820	9820	0
550	20241011	115600	258505510	9820	9820	9820	9820	0
551	20241011	115500	258505510	9820	9820	9820	9820	0
552	20241011	115400	258505510	9820	9820	9820	9820	1
553	20241011	115300	258495690	9820	9820	9820	9820	2
554	20241011	115200	258476050	9800	9800	9800	9800	0
555	20241011	115100	258476050	9800	9800	9800	9800	1
556	20241011	115000	258466250	9800	9800	9800	9800	0
557	20241011	114900	258466250	9800	9800	9800	9800	0
558	20241011	114800	258466250	9800	9800	9800	9800	100
559	20241011	114700	257486250	9820	9820	9820	9820	2
560	20241011	114600	257466610	9820	9820	9820	9820	20
561	20241011	114500	257270210	9820	9810	9820	9810	1061
562	20241011	114400	246856800	9820	9820	9820	9820	0
563	20241011	114300	246856800	9820	9820	9820	9820	0
564	20241011	114200	246856800	9820	9820	9820	9820	0
565	20241011	114100	246856800	9820	9820	9820	9820	15
566	20241011	114000	246709500	9820	9820	9820	9820	4
567	20241011	113900	246670220	9820	9820	9820	9820	20
568	20241011	113800	246473820	9820	9820	9820	9820	5
569	20241011	113700	246424720	9820	9820	9820	9820	10
570	20241011	113600	246326520	9820	9820	9820	9820	0
571	20241011	113500	246326520	9820	9820	9820	9820	3
572	20241011	113400	246297060	9800	9800	9800	9800	0
573	20241011	113300	246297060	9800	9800	9800	9800	43
574	20241011	113200	245875660	9800	9800	9800	9800	0
575	20241011	113100	245875660	9800	9800	9800	9800	20
576	20241011	113000	245679660	9790	9790	9790	9790	0
577	20241011	112900	245679660	9790	9790	9790	9790	1
578	20241011	112800	245669870	9790	9790	9790	9790	0
579	20241011	112700	245669870	9790	9790	9790	9790	200
580	20241011	112600	243711870	9790	9790	9790	9790	0
581	20241011	112500	243711870	9790	9790	9790	9790	0
582	20241011	112400	243711870	9790	9790	9790	9790	100
583	20241011	112300	242732870	9780	9780	9780	9780	26
584	20241011	112200	242478590	9790	9790	9790	9790	0
585	20241011	112100	242478590	9790	9790	9790	9790	0
586	20241011	112000	242478590	9790	9800	9800	9790	565
587	20241011	111900	236947220	9800	9800	9800	9800	0
588	20241011	111800	236947220	9800	9800	9800	9800	0
589	20241011	111700	236947220	9800	9820	9820	9800	170
590	20241011	111600	235278820	9820	9820	9820	9820	0
591	20241011	111500	235278820	9820	9820	9820	9820	0
592	20241011	111400	235278820	9820	9820	9820	9820	100
593	20241011	111300	234296820	9820	9820	9820	9820	10
594	20241011	111200	234198620	9820	9820	9820	9820	0
595	20241011	111100	234198620	9820	9820	9820	9820	180
596	20241011	111000	232431020	9820	9820	9820	9820	0
597	20241011	110900	232431020	9820	9820	9820	9820	0
598	20241011	110800	232431020	9820	9820	9820	9820	0
599	20241011	110700	232431020	9820	9820	9820	9820	0
600	20241011	110600	232431020	9820	9820	9820	9820	10
601	20241011	110500	232332820	9790	9790	9790	9790	35
602	20241011	110400	231990170	9790	9790	9790	9790	65
603	20241011	110300	231353820	9790	9790	9790	9790	0
604	20241011	110200	231353820	9790	9790	9790	9790	0
605	20241011	110100	231353820	9790	9790	9790	9790	200
606	20241011	110000	229395820	9790	9790	9790	9790	0
607	20241011	105900	229395820	9790	9820	9820	9790	41
608	20241011	105800	228994400	9830	9830	9830	9830	2
609	20241011	105700	228974740	9790	9790	9790	9790	264
610	20241011	105600	226390180	9790	9790	9790	9790	4
611	20241011	105500	226351020	9790	9790	9790	9790	0
612	20241011	105400	226351020	9790	9790	9790	9790	0
613	20241011	105300	226351020	9790	9790	9790	9790	0
614	20241011	105200	226351020	9790	9790	9790	9790	127
615	20241011	105100	225107690	9790	9790	9790	9790	205
616	20241011	105000	223100740	9790	9790	9790	9790	397
617	20241011	104900	219214110	9790	9790	9790	9790	27
618	20241011	104800	218949780	9790	9790	9790	9790	83
619	20241011	104700	218137210	9800	9800	9800	9800	0
620	20241011	104600	218137210	9800	9800	9800	9800	10
621	20241011	104500	218039210	9800	9800	9800	9800	0
622	20241011	104400	218039210	9800	9800	9800	9800	15
623	20241011	104300	217892210	9800	9800	9800	9800	0
624	20241011	104200	217892210	9800	9800	9800	9800	51
625	20241011	104100	217392410	9830	9830	9830	9830	49
626	20241011	104000	216910740	9830	9830	9830	9830	1
627	20241011	103900	216900910	9830	9830	9830	9830	60
628	20241011	103800	216311110	9830	9800	9830	9800	142
629	20241011	103700	214918250	9840	9840	9840	9840	1
630	20241011	103600	214908410	9840	9840	9840	9840	0
631	20241011	103500	214908410	9840	9840	9840	9840	10
632	20241011	103400	214810010	9840	9840	9840	9840	0
633	20241011	103300	214810010	9840	9840	9840	9840	50
634	20241011	103200	214318010	9840	9840	9840	9840	50
635	20241011	103100	213826010	9840	9840	9840	9840	5
636	20241011	103000	213776810	9840	9840	9840	9840	21
637	20241011	102900	213570170	9830	9830	9830	9820	430
638	20241011	102800	209344270	9830	9830	9830	9830	20
639	20241011	102700	209147670	9830	9830	9830	9830	18
640	20241011	102600	208970730	9830	9800	9830	9800	129
641	20241011	102500	207705960	9800	9800	9800	9800	39
642	20241011	102400	207323760	9800	9800	9800	9760	189
643	20241011	102300	205475730	9800	9800	9800	9800	50
644	20241011	102200	204985730	9800	9800	9800	9800	19
645	20241011	102100	204799530	9800	9800	9800	9800	21
646	20241011	102000	204593730	9790	9800	9800	9790	168
647	20241011	101900	202948240	9790	9800	9800	9790	59
648	20241011	101800	202370440	9790	9790	9790	9790	381
649	20241011	101700	198640450	9790	9790	9790	9790	21
650	20241011	101600	198434860	9790	9790	9790	9790	18
651	20241011	101500	198258640	9800	9800	9800	9800	19
652	20241011	101400	198072440	9770	9800	9800	9770	163
653	20241011	101300	196478260	9800	9800	9800	9800	19
654	20241011	101200	196292060	9800	9800	9800	9800	730
655	20241011	101100	189138060	9800	9830	9830	9800	356
656	20241011	101000	185648420	9820	9820	9820	9810	30
657	20241011	100900	185353880	9820	9820	9820	9820	34
658	20241011	100800	185020000	9810	9830	9830	9810	382
659	20241011	100700	181272080	9830	9830	9830	9830	20
660	20241011	100600	181075480	9810	9830	9830	9810	25
661	20241011	100500	180829750	9830	9860	9860	9820	186
662	20241011	100400	179002360	9860	9860	9860	9860	170
663	20241011	100300	177326160	9860	9850	9860	9830	299
664	20241011	100200	174386380	9860	9860	9860	9860	20
665	20241011	100100	174189180	9870	9870	9870	9870	23
666	20241011	100000	173962170	9870	9870	9870	9870	42
667	20241011	095900	173547630	9870	9870	9870	9870	19
668	20241011	095800	173360100	9860	9850	9860	9840	162
669	20241011	095700	171762980	9860	9860	9860	9860	19
670	20241011	095600	171575640	9840	9860	9860	9840	121
671	20241011	095500	170382620	9860	9860	9860	9860	19
672	20241011	095400	170195280	9860	9860	9860	9850	177
673	20241011	095300	168451630	9870	9860	9870	9860	119
674	20241011	095200	167278110	9860	9860	9870	9860	28
675	20241011	095100	167002020	9860	9870	9870	9860	275
676	20241011	095000	164290270	9870	9870	9870	9870	148
677	20241011	094900	162829510	9870	9860	9870	9860	290
678	20241011	094800	159969210	9860	9870	9870	9860	69
679	20241011	094700	159288680	9860	9860	9860	9860	161
680	20241011	094600	157701220	9860	9850	9860	9850	453
681	20241011	094500	153236600	9840	9830	9840	9830	161
682	20241011	094400	151653360	9830	9820	9830	9820	73
683	20241011	094300	150935950	9820	9820	9820	9820	125
684	20241011	094200	149708450	9820	9810	9820	9810	74
685	20241011	094100	148982330	9810	9810	9810	9810	56
686	20241011	094000	148432970	9810	9810	9810	9810	69
687	20241011	093900	147756080	9800	9810	9810	9800	28
688	20241011	093800	147481500	9800	9800	9800	9800	71
689	20241011	093700	146785700	9820	9820	9820	9820	19
690	20241011	093600	146599120	9820	9820	9820	9820	19
691	20241011	093500	146412540	9820	9820	9820	9820	18
692	20241011	093400	146235780	9820	9820	9820	9820	19
693	20241011	093300	146049200	9800	9810	9820	9800	3223
694	20241011	093200	114461580	9820	9820	9820	9820	90
695	20241011	093100	113577780	9830	9830	9830	9820	252
696	20241011	093000	111102620	9830	9830	9830	9820	205
697	20241011	092900	109088470	9830	9810	9830	9810	129
698	20241011	092800	107821200	9830	9820	9830	9820	29
699	20241011	092700	107536160	9820	9810	9820	9810	231
700	20241011	092600	105268120	9820	9820	9820	9820	20
701	20241011	092500	105071720	9820	9820	9820	9820	20
702	20241011	092400	104875320	9810	9800	9810	9800	1180
703	20241011	092300	93309520	9800	9800	9800	9800	134
704	20241011	092200	91996320	9800	9800	9800	9800	29
705	20241011	092100	91712120	9800	9810	9810	9780	47
706	20241011	092000	91251540	9810	9810	9810	9810	19
707	20241011	091900	91065150	9770	9800	9810	9770	44
708	20241011	091800	90633910	9800	9800	9800	9800	26
709	20241011	091700	90379110	9750	9750	9750	9750	0
710	20241011	091600	90379110	9750	9750	9750	9750	10
711	20241011	091500	90281610	9730	9780	9780	9730	1552
712	20241011	091400	75131640	9770	9820	9820	9770	912
713	20241011	091300	66197150	9830	9830	9830	9830	2
714	20241011	091200	66177490	9830	9830	9830	9830	10
715	20241011	091100	66079190	9830	9810	9830	9810	120
716	20241011	091000	64901410	9800	9800	9800	9800	0
717	20241011	090900	64901410	9800	9800	9800	9800	42
718	20241011	090800	64489810	9800	9820	9820	9800	100
719	20241011	090700	63509410	9810	9830	9830	9810	620
720	20241011	090600	57418330	9820	9830	9830	9820	62
721	20241011	090500	56808920	9810	9800	9830	9800	171
722	20241011	090400	55132810	9800	9810	9850	9800	1211
723	20241011	090300	43256850	9810	9820	9820	9810	16
724	20241011	090200	43099880	9810	9810	9810	9810	451
725	20241011	090100	38675570	9810	9730	9810	9730	562
726	20241011	090000	33187810	9720	9710	9730	9620	3424