KissMeData/119830/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201900	271762540	5850	5850	5850	5850	531
3	20241014	201800	271762540	5850	5850	5850	5850	0
4	20241014	201700	271762540	5850	5850	5850	5850	0
5	20241014	201600	271762540	5850	5850	5850	5850	0
6	20241014	201500	271762540	5850	5850	5850	5850	0
7	20241014	201400	271762540	5850	5850	5850	5850	0
8	20241014	201300	271762540	5850	5850	5850	5850	0
9	20241014	201200	271762540	5850	5850	5850	5850	0
10	20241014	201100	271762540	5850	5850	5850	5850	0
11	20241014	201000	271762540	5850	5850	5850	5850	0
12	20241014	200900	271762540	5850	5850	5850	5850	0
13	20241014	200800	271762540	5850	5850	5850	5850	0
14	20241014	200700	271762540	5850	5850	5850	5850	0
15	20241014	200600	271762540	5850	5850	5850	5850	0
16	20241014	200500	271762540	5850	5850	5850	5850	0
17	20241014	200400	271762540	5850	5850	5850	5850	0
18	20241014	200300	271762540	5850	5850	5850	5850	0
19	20241014	200200	271762540	5850	5850	5850	5850	0
20	20241014	200100	271762540	5850	5850	5850	5850	0
21	20241014	200000	271762540	5850	5850	5850	5850	0
22	20241014	195900	271762540	5850	5850	5850	5850	0
23	20241014	195800	271762540	5850	5850	5850	5850	0
24	20241014	195700	271762540	5850	5850	5850	5850	0
25	20241014	195600	271762540	5850	5850	5850	5850	0
26	20241014	195500	271762540	5850	5850	5850	5850	0
27	20241014	195400	271762540	5850	5850	5850	5850	0
28	20241014	195300	271762540	5850	5850	5850	5850	0
29	20241014	195200	271762540	5850	5850	5850	5850	0
30	20241014	195100	271762540	5850	5850	5850	5850	0
31	20241014	195000	271762540	5850	5850	5850	5850	0
32	20241014	194900	271762540	5850	5850	5850	5850	531
33	20241014	194800	271762540	5850	5850	5850	5850	0
34	20241014	194700	271762540	5850	5850	5850	5850	0
35	20241014	194600	271762540	5850	5850	5850	5850	0
36	20241014	194500	271762540	5850	5850	5850	5850	0
37	20241014	194400	271762540	5850	5850	5850	5850	0
38	20241014	194300	271762540	5850	5850	5850	5850	0
39	20241014	194200	271762540	5850	5850	5850	5850	0
40	20241014	194100	271762540	5850	5850	5850	5850	0
41	20241014	194000	271762540	5850	5850	5850	5850	0
42	20241014	193900	271762540	5850	5850	5850	5850	0
43	20241014	193800	271762540	5850	5850	5850	5850	0
44	20241014	193700	271762540	5850	5850	5850	5850	0
45	20241014	193600	271762540	5850	5850	5850	5850	0
46	20241014	193500	271762540	5850	5850	5850	5850	0
47	20241014	193400	271762540	5850	5850	5850	5850	0
48	20241014	193300	271762540	5850	5850	5850	5850	0
49	20241014	193200	271762540	5850	5850	5850	5850	0
50	20241014	193100	271762540	5850	5850	5850	5850	0
51	20241014	193000	271762540	5850	5850	5850	5850	0
52	20241014	192900	271762540	5850	5850	5850	5850	0
53	20241014	192800	271762540	5850	5850	5850	5850	0
54	20241014	192700	271762540	5850	5850	5850	5850	0
55	20241014	192600	271762540	5850	5850	5850	5850	0
56	20241014	192500	271762540	5850	5850	5850	5850	0
57	20241014	192400	271762540	5850	5850	5850	5850	0
58	20241014	192300	271762540	5850	5850	5850	5850	0
59	20241014	192200	271762540	5850	5850	5850	5850	0
60	20241014	192100	271762540	5850	5850	5850	5850	0
61	20241014	192000	271762540	5850	5850	5850	5850	0
62	20241014	191900	271762540	5850	5850	5850	5850	531
63	20241014	191800	271762540	5850	5850	5850	5850	0
64	20241014	191700	271762540	5850	5850	5850	5850	0
65	20241014	191600	271762540	5850	5850	5850	5850	0
66	20241014	191500	271762540	5850	5850	5850	5850	0
67	20241014	191400	271762540	5850	5850	5850	5850	0
68	20241014	191300	271762540	5850	5850	5850	5850	0
69	20241014	191200	271762540	5850	5850	5850	5850	0
70	20241014	191100	271762540	5850	5850	5850	5850	0
71	20241014	191000	271762540	5850	5850	5850	5850	0
72	20241014	190900	271762540	5850	5850	5850	5850	0
73	20241014	190800	271762540	5850	5850	5850	5850	0
74	20241014	190700	271762540	5850	5850	5850	5850	0
75	20241014	190600	271762540	5850	5850	5850	5850	0
76	20241014	190500	271762540	5850	5850	5850	5850	0
77	20241014	190400	271762540	5850	5850	5850	5850	0
78	20241014	190300	271762540	5850	5850	5850	5850	0
79	20241014	190200	271762540	5850	5850	5850	5850	0
80	20241014	190100	271762540	5850	5850	5850	5850	0
81	20241014	190000	271762540	5850	5850	5850	5850	0
82	20241014	185900	271762540	5850	5850	5850	5850	0
83	20241014	185800	271762540	5850	5850	5850	5850	0
84	20241014	185700	271762540	5850	5850	5850	5850	0
85	20241014	185600	271762540	5850	5850	5850	5850	0
86	20241014	185500	271762540	5850	5850	5850	5850	0
87	20241014	185400	271762540	5850	5850	5850	5850	0
88	20241014	185300	271762540	5850	5850	5850	5850	0
89	20241014	185200	271762540	5850	5850	5850	5850	0
90	20241014	185100	271762540	5850	5850	5850	5850	0
91	20241014	185000	271762540	5850	5850	5850	5850	0
92	20241014	184900	271762540	5850	5850	5850	5850	531
93	20241014	184800	271762540	5850	5850	5850	5850	0
94	20241014	184700	271762540	5850	5850	5850	5850	0
95	20241014	184600	271762540	5850	5850	5850	5850	0
96	20241014	184500	271762540	5850	5850	5850	5850	0
97	20241014	184400	271762540	5850	5850	5850	5850	0
98	20241014	184300	271762540	5850	5850	5850	5850	0
99	20241014	184200	271762540	5850	5850	5850	5850	0
100	20241014	184100	271762540	5850	5850	5850	5850	0
101	20241014	184000	271762540	5850	5850	5850	5850	0
102	20241014	183900	271762540	5850	5850	5850	5850	0
103	20241014	183800	271762540	5850	5850	5850	5850	0
104	20241014	183700	271762540	5850	5850	5850	5850	0
105	20241014	183600	271762540	5850	5850	5850	5850	0
106	20241014	183500	271762540	5850	5850	5850	5850	0
107	20241014	183400	271762540	5850	5850	5850	5850	0
108	20241014	183300	271762540	5850	5850	5850	5850	0
109	20241014	183200	271762540	5850	5850	5850	5850	0
110	20241014	183100	271762540	5850	5850	5850	5850	0
111	20241014	183000	271762540	5850	5850	5850	5850	0
112	20241014	182900	271762540	5850	5850	5850	5850	0
113	20241014	182800	271762540	5850	5850	5850	5850	0
114	20241014	182700	271762540	5850	5850	5850	5850	0
115	20241014	182600	271762540	5850	5850	5850	5850	0
116	20241014	182500	271762540	5850	5850	5850	5850	0
117	20241014	182400	271762540	5850	5850	5850	5850	0
118	20241014	182300	271762540	5850	5850	5850	5850	0
119	20241014	182200	271762540	5850	5850	5850	5850	0
120	20241014	182100	271762540	5850	5850	5850	5850	0
121	20241014	182000	271762540	5850	5850	5850	5850	0
122	20241014	181900	271762540	5850	5850	5850	5850	531
123	20241014	181800	271762540	5850	5850	5850	5850	0
124	20241014	181700	271762540	5850	5850	5850	5850	0
125	20241014	181600	271762540	5850	5850	5850	5850	0
126	20241014	181500	271762540	5850	5850	5850	5850	0
127	20241014	181400	271762540	5850	5850	5850	5850	0
128	20241014	181300	271762540	5850	5850	5850	5850	0
129	20241014	181200	271762540	5850	5850	5850	5850	0
130	20241014	181100	271762540	5850	5850	5850	5850	0
131	20241014	181000	271762540	5850	5850	5850	5850	0
132	20241014	180900	271762540	5850	5850	5850	5850	0
133	20241014	180800	271762540	5850	5850	5850	5850	0
134	20241014	180700	271762540	5850	5850	5850	5850	0
135	20241014	180600	271762540	5850	5850	5850	5850	0
136	20241014	180500	271762540	5850	5850	5850	5850	0
137	20241014	180400	271762540	5850	5850	5850	5850	0
138	20241014	180300	271762540	5850	5850	5850	5850	0
139	20241014	180200	271762540	5850	5850	5850	5850	0
140	20241014	180100	271762540	5850	5850	5850	5850	0
141	20241014	180000	271762540	5850	5850	5850	5850	0
142	20241014	175900	271762540	5850	5850	5850	5850	0
143	20241014	175800	271762540	5850	5850	5850	5850	0
144	20241014	175700	271762540	5850	5850	5850	5850	0
145	20241014	175600	271762540	5850	5850	5850	5850	0
146	20241014	175500	271762540	5850	5850	5850	5850	0
147	20241014	175400	271762540	5850	5850	5850	5850	0
148	20241014	175300	271762540	5850	5850	5850	5850	0
149	20241014	175200	271762540	5850	5850	5850	5850	0
150	20241014	175100	271762540	5850	5850	5850	5850	0
151	20241014	175000	271762540	5850	5850	5850	5850	0
152	20241014	174900	271762540	5850	5850	5850	5850	531
153	20241014	174800	271762540	5850	5850	5850	5850	0
154	20241014	174700	271762540	5850	5850	5850	5850	0
155	20241014	174600	271762540	5850	5850	5850	5850	0
156	20241014	174500	271762540	5850	5850	5850	5850	0
157	20241014	174400	271762540	5850	5850	5850	5850	0
158	20241014	174300	271762540	5850	5850	5850	5850	0
159	20241014	174200	271762540	5850	5850	5850	5850	0
160	20241014	174100	271762540	5850	5850	5850	5850	0
161	20241014	174000	271762540	5850	5850	5850	5850	0
162	20241014	173900	271762540	5850	5850	5850	5850	0
163	20241014	173800	271762540	5850	5850	5850	5850	0
164	20241014	173700	271762540	5850	5850	5850	5850	0
165	20241014	173600	271762540	5850	5850	5850	5850	0
166	20241014	173500	271762540	5850	5850	5850	5850	0
167	20241014	173400	271762540	5850	5850	5850	5850	0
168	20241014	173300	271762540	5850	5850	5850	5850	0
169	20241014	173200	271762540	5850	5850	5850	5850	0
170	20241014	173100	271762540	5850	5850	5850	5850	0
171	20241014	173000	271762540	5850	5850	5850	5850	0
172	20241014	172900	271762540	5850	5850	5850	5850	0
173	20241014	172800	271762540	5850	5850	5850	5850	0
174	20241014	172700	271762540	5850	5850	5850	5850	0
175	20241014	172600	271762540	5850	5850	5850	5850	0
176	20241014	172500	271762540	5850	5850	5850	5850	0
177	20241014	172400	271762540	5850	5850	5850	5850	0
178	20241014	172300	271762540	5850	5850	5850	5850	0
179	20241014	172200	271762540	5850	5850	5850	5850	0
180	20241014	172100	271762540	5850	5850	5850	5850	0
181	20241014	172000	271762540	5850	5850	5850	5850	0
182	20241014	171900	271762540	5850	5850	5850	5850	531
183	20241014	171800	271762540	5850	5850	5850	5850	0
184	20241014	171700	271762540	5850	5850	5850	5850	0
185	20241014	171600	271762540	5850	5850	5850	5850	0
186	20241014	171500	271762540	5850	5850	5850	5850	0
187	20241014	171400	271762540	5850	5850	5850	5850	0
188	20241014	171300	271762540	5850	5850	5850	5850	0
189	20241014	171200	271762540	5850	5850	5850	5850	0
190	20241014	171100	271762540	5850	5850	5850	5850	0
191	20241014	171000	271762540	5850	5850	5850	5850	0
192	20241014	170900	271762540	5850	5850	5850	5850	0
193	20241014	170800	271762540	5850	5850	5850	5850	0
194	20241014	170700	271762540	5850	5850	5850	5850	0
195	20241014	170600	271762540	5850	5850	5850	5850	0
196	20241014	170500	271762540	5850	5850	5850	5850	0
197	20241014	170400	271762540	5850	5850	5850	5850	0
198	20241014	170300	271762540	5850	5850	5850	5850	0
199	20241014	170200	271762540	5850	5850	5850	5850	0
200	20241014	170100	271762540	5850	5850	5850	5850	0
201	20241014	170000	271762540	5850	5850	5850	5850	0
202	20241014	165900	271762540	5850	5850	5850	5850	0
203	20241014	165800	271762540	5850	5850	5850	5850	0
204	20241014	165700	271762540	5850	5850	5850	5850	0
205	20241014	165600	271762540	5850	5850	5850	5850	0
206	20241014	165500	271762540	5850	5850	5850	5850	0
207	20241014	165400	271762540	5850	5850	5850	5850	0
208	20241014	165300	271762540	5850	5850	5850	5850	0
209	20241014	165200	271762540	5850	5850	5850	5850	0
210	20241014	165100	271762540	5850	5850	5850	5850	0
211	20241014	165000	271762540	5850	5850	5850	5850	0
212	20241014	164900	271762540	5850	5850	5850	5850	531
213	20241014	164800	271762540	5850	5850	5850	5850	0
214	20241014	164700	271762540	5850	5850	5850	5850	0
215	20241014	164600	271762540	5850	5850	5850	5850	0
216	20241014	164500	271762540	5850	5850	5850	5850	0
217	20241014	164400	271762540	5850	5850	5850	5850	0
218	20241014	164300	271762540	5850	5850	5850	5850	0
219	20241014	164200	271762540	5850	5850	5850	5850	0
220	20241014	164100	271762540	5850	5850	5850	5850	0
221	20241014	164000	271762540	5850	5850	5850	5850	0
222	20241014	163900	271762540	5850	5850	5850	5850	0
223	20241014	163800	271762540	5850	5850	5850	5850	0
224	20241014	163700	271762540	5850	5850	5850	5850	0
225	20241014	163600	271762540	5850	5850	5850	5850	0
226	20241014	163500	271762540	5850	5850	5850	5850	0
227	20241014	163400	271762540	5850	5850	5850	5850	0
228	20241014	163300	271762540	5850	5850	5850	5850	0
229	20241014	163200	271762540	5850	5850	5850	5850	0
230	20241014	163100	271762540	5850	5850	5850	5850	0
231	20241014	163000	271762540	5850	5850	5850	5850	0
232	20241014	162900	271762540	5850	5850	5850	5850	0
233	20241014	162800	271762540	5850	5850	5850	5850	0
234	20241014	162700	271762540	5850	5850	5850	5850	0
235	20241014	162600	271762540	5850	5850	5850	5850	0
236	20241014	162500	271762540	5850	5850	5850	5850	0
237	20241014	162400	271762540	5850	5850	5850	5850	0
238	20241014	162300	271762540	5850	5850	5850	5850	0
239	20241014	162200	271762540	5850	5850	5850	5850	0
240	20241014	162100	271762540	5850	5850	5850	5850	0
241	20241014	162000	271762540	5850	5850	5850	5850	0
242	20241014	161900	271762540	5850	5850	5850	5850	531
243	20241014	161800	271762540	5850	5850	5850	5850	0
244	20241014	161700	271762540	5850	5850	5850	5850	0
245	20241014	161600	271762540	5850	5850	5850	5850	0
246	20241014	161500	271762540	5850	5850	5850	5850	0
247	20241014	161400	271762540	5850	5850	5850	5850	0
248	20241014	161300	271762540	5850	5850	5850	5850	0
249	20241014	161200	271762540	5850	5850	5850	5850	0
250	20241014	161100	271762540	5850	5850	5850	5850	0
251	20241014	161000	271762540	5850	5850	5850	5850	0
252	20241014	160900	271762540	5850	5850	5850	5850	0
253	20241014	160800	271762540	5850	5850	5850	5850	0
254	20241014	160700	271762540	5850	5850	5850	5850	0
255	20241014	160600	271762540	5850	5850	5850	5850	0
256	20241014	160500	271762540	5850	5850	5850	5850	0
257	20241014	160400	271762540	5850	5850	5850	5850	0
258	20241014	160300	271762540	5850	5850	5850	5850	0
259	20241014	160200	271762540	5850	5850	5850	5850	0
260	20241014	160100	271762540	5850	5850	5850	5850	0
261	20241014	160000	271762540	5850	5850	5850	5850	0
262	20241014	155900	271762540	5850	5850	5850	5850	0
263	20241014	155800	271762540	5850	5850	5850	5850	0
264	20241014	155700	271762540	5850	5850	5850	5850	0
265	20241014	155600	271762540	5850	5850	5850	5850	0
266	20241014	155500	271762540	5850	5850	5850	5850	0
267	20241014	155400	271762540	5850	5850	5850	5850	0
268	20241014	155300	271762540	5850	5850	5850	5850	0
269	20241014	155200	271762540	5850	5850	5850	5850	0
270	20241014	155100	271762540	5850	5850	5850	5850	0
271	20241014	155000	271762540	5850	5850	5850	5850	0
272	20241014	154900	271762540	5850	5850	5850	5850	531
273	20241014	154800	271762540	5850	5850	5850	5850	0
274	20241014	154700	271762540	5850	5850	5850	5850	0
275	20241014	154600	271762540	5850	5850	5850	5850	0
276	20241014	154500	271762540	5850	5850	5850	5850	0
277	20241014	154400	271762540	5850	5850	5850	5850	0
278	20241014	154300	271762540	5850	5850	5850	5850	0
279	20241014	154200	271762540	5850	5850	5850	5850	0
280	20241014	154100	271762540	5850	5850	5850	5850	0
281	20241014	154000	271762540	5850	5850	5850	5850	0
282	20241014	153900	271762540	5850	5850	5850	5850	0
283	20241014	153800	271762540	5850	5850	5850	5850	0
284	20241014	153700	271762540	5850	5850	5850	5850	0
285	20241014	153600	271762540	5850	5850	5850	5850	0
286	20241014	153500	271762540	5850	5850	5850	5850	0
287	20241014	153400	271762540	5850	5850	5850	5850	0
288	20241014	153300	271762540	5850	5850	5850	5850	0
289	20241014	153200	271762540	5850	5850	5850	5850	0
290	20241014	153100	271762540	5850	5850	5850	5850	0
291	20241014	153000	271762540	5850	5850	5850	5850	531
292	20241014	152900	268656190	5850	5850	5850	5850	0
293	20241014	152800	268656190	5850	5850	5850	5850	0
294	20241014	152700	268656190	5850	5850	5850	5850	0
295	20241014	152600	268656190	5850	5850	5850	5850	0
296	20241014	152500	268656190	5850	5850	5850	5850	0
297	20241014	152400	268656190	5850	5850	5850	5850	0
298	20241014	152300	268656190	5850	5850	5850	5850	0
299	20241014	152200	268656190	5850	5850	5850	5850	0
300	20241014	152100	268656190	5850	5850	5850	5850	0
301	20241014	152000	268656190	5850	5850	5850	5850	0
302	20241014	151900	268656190	5850	5830	5850	5830	997
303	20241014	151800	262832700	5830	5830	5840	5830	204
304	20241014	151700	261642370	5840	5800	5840	5790	1160
305	20241014	151600	254898720	5790	5790	5790	5790	598
306	20241014	151500	251436300	5800	5810	5810	5800	94
307	20241014	151400	250891090	5800	5810	5810	5800	109
308	20241014	151300	250257880	5820	5810	5820	5810	2
309	20241014	151200	250246250	5790	5790	5790	5780	2599
310	20241014	151100	235221420	5820	5820	5820	5820	1
311	20241014	151000	235215600	5790	5790	5790	5790	400
312	20241014	150900	232899600	5820	5820	5820	5820	0
313	20241014	150800	232899600	5820	5800	5820	5800	561
314	20241014	150700	229640880	5810	5810	5810	5810	0
315	20241014	150600	229640880	5810	5810	5810	5810	0
316	20241014	150500	229640880	5810	5810	5810	5810	0
317	20241014	150400	229640880	5810	5810	5810	5810	0
318	20241014	150300	229640880	5810	5790	5810	5790	551
319	20241014	150200	226445670	5790	5790	5790	5790	0
320	20241014	150100	226445670	5790	5790	5790	5790	0
321	20241014	150000	226445670	5790	5790	5790	5790	0
322	20241014	145900	226445670	5790	5790	5790	5790	0
323	20241014	145800	226445670	5790	5790	5790	5790	1
324	20241014	145700	226439880	5760	5760	5760	5760	0
325	20241014	145600	226439880	5760	5760	5760	5760	0
326	20241014	145500	226439880	5760	5760	5760	5760	0
327	20241014	145400	226439880	5760	5780	5780	5760	1501
328	20241014	145300	217794080	5780	5780	5780	5780	2
329	20241014	145200	217782520	5760	5760	5760	5760	1
330	20241014	145100	217776760	5800	5800	5800	5800	0
331	20241014	145000	217776760	5800	5800	5800	5800	1
332	20241014	144900	217770960	5780	5780	5780	5780	0
333	20241014	144800	217770960	5780	5780	5780	5780	0
334	20241014	144700	217770960	5780	5780	5780	5780	0
335	20241014	144600	217770960	5780	5780	5780	5780	0
336	20241014	144500	217770960	5780	5780	5780	5780	396
337	20241014	144400	215482080	5780	5780	5780	5780	0
338	20241014	144300	215482080	5780	5780	5780	5780	47
339	20241014	144200	215210420	5780	5780	5780	5780	0
340	20241014	144100	215210420	5780	5780	5780	5780	0
341	20241014	144000	215210420	5780	5780	5780	5780	0
342	20241014	143900	215210420	5780	5780	5780	5780	0
343	20241014	143800	215210420	5780	5780	5780	5780	0
344	20241014	143700	215210420	5780	5780	5780	5780	2
345	20241014	143600	215198860	5780	5780	5780	5780	16
346	20241014	143500	215106380	5780	5780	5780	5780	0
347	20241014	143400	215106380	5780	5780	5780	5780	0
348	20241014	143300	215106380	5780	5780	5780	5780	0
349	20241014	143200	215106380	5780	5780	5780	5780	0
350	20241014	143100	215106380	5780	5780	5780	5780	0
351	20241014	143000	215106380	5780	5780	5780	5780	0
352	20241014	142900	215106380	5780	5780	5780	5780	0
353	20241014	142800	215106380	5780	5780	5780	5780	1
354	20241014	142700	215100600	5800	5800	5800	5800	0
355	20241014	142600	215100600	5800	5800	5800	5800	0
356	20241014	142500	215100600	5800	5800	5800	5800	0
357	20241014	142400	215100600	5800	5800	5800	5800	0
358	20241014	142300	215100600	5800	5800	5800	5800	0
359	20241014	142200	215100600	5800	5800	5800	5800	0
360	20241014	142100	215100600	5800	5800	5800	5800	0
361	20241014	142000	215100600	5800	5800	5800	5800	0
362	20241014	141900	215100600	5800	5800	5800	5800	0
363	20241014	141800	215100600	5800	5800	5800	5800	0
364	20241014	141700	215100600	5800	5790	5800	5790	1163
365	20241014	141600	208366420	5790	5790	5790	5790	0
366	20241014	141500	208366420	5790	5790	5790	5790	0
367	20241014	141400	208366420	5790	5790	5790	5790	0
368	20241014	141300	208366420	5790	5790	5790	5790	0
369	20241014	141200	208366420	5790	5790	5790	5790	0
370	20241014	141100	208366420	5790	5790	5790	5790	1028
371	20241014	141000	202414300	5800	5810	5810	5800	62
372	20241014	140900	202054690	5820	5820	5820	5820	0
373	20241014	140800	202054690	5820	5820	5820	5820	0
374	20241014	140700	202054690	5820	5820	5820	5820	0
375	20241014	140600	202054690	5820	5790	5820	5790	1432
376	20241014	140500	193745770	5780	5780	5780	5780	0
377	20241014	140400	193745770	5780	5780	5780	5780	0
378	20241014	140300	193745770	5780	5780	5780	5780	0
379	20241014	140200	193745770	5780	5780	5780	5780	200
380	20241014	140100	192589770	5780	5780	5780	5780	0
381	20241014	140000	192589770	5780	5780	5780	5780	0
382	20241014	135900	192589770	5780	5780	5780	5780	0
383	20241014	135800	192589770	5780	5780	5780	5780	0
384	20241014	135700	192589770	5780	5780	5780	5780	0
385	20241014	135600	192589770	5780	5780	5780	5780	0
386	20241014	135500	192589770	5780	5780	5780	5780	0
387	20241014	135400	192589770	5780	5780	5780	5780	0
388	20241014	135300	192589770	5780	5780	5780	5780	0
389	20241014	135200	192589770	5780	5780	5780	5780	0
390	20241014	135100	192589770	5780	5780	5780	5780	0
391	20241014	135000	192589770	5780	5780	5780	5780	0
392	20241014	134900	192589770	5780	5780	5780	5780	0
393	20241014	134800	192589770	5780	5780	5780	5780	0
394	20241014	134700	192589770	5780	5780	5780	5780	0
395	20241014	134600	192589770	5780	5780	5780	5780	1
396	20241014	134500	192583990	5770	5770	5770	5770	0
397	20241014	134400	192583990	5770	5770	5770	5770	0
398	20241014	134300	192583990	5770	5770	5770	5770	0
399	20241014	134200	192583990	5770	5770	5770	5770	0
400	20241014	134100	192583990	5770	5770	5770	5770	0
401	20241014	134000	192583990	5770	5770	5770	5770	0
402	20241014	133900	192583990	5770	5770	5770	5770	0
403	20241014	133800	192583990	5770	5770	5770	5770	479
404	20241014	133700	189820160	5780	5780	5780	5780	0
405	20241014	133600	189820160	5780	5780	5780	5780	0
406	20241014	133500	189820160	5780	5780	5780	5780	0
407	20241014	133400	189820160	5780	5780	5780	5780	0
408	20241014	133300	189820160	5780	5780	5780	5780	0
409	20241014	133200	189820160	5780	5780	5780	5780	0
410	20241014	133100	189820160	5780	5780	5780	5780	0
411	20241014	133000	189820160	5780	5780	5780	5780	0
412	20241014	132900	189820160	5780	5780	5780	5780	0
413	20241014	132800	189820160	5780	5780	5780	5780	0
414	20241014	132700	189820160	5780	5780	5780	5780	0
415	20241014	132600	189820160	5780	5780	5780	5780	0
416	20241014	132500	189820160	5780	5780	5780	5780	0
417	20241014	132400	189820160	5780	5780	5780	5780	0
418	20241014	132300	189820160	5780	5780	5780	5780	0
419	20241014	132200	189820160	5780	5780	5780	5780	0
420	20241014	132100	189820160	5780	5780	5780	5780	0
421	20241014	132000	189820160	5780	5780	5780	5780	0
422	20241014	131900	189820160	5780	5780	5780	5780	0
423	20241014	131800	189820160	5780	5780	5780	5780	0
424	20241014	131700	189820160	5780	5780	5780	5780	0
425	20241014	131600	189820160	5780	5780	5780	5780	400
426	20241014	131500	187508160	5780	5760	5780	5760	500
427	20241014	131400	184623580	5760	5750	5760	5750	100
428	20241014	131300	184047780	5760	5760	5760	5760	0
429	20241014	131200	184047780	5760	5760	5760	5760	0
430	20241014	131100	184047780	5760	5760	5760	5760	0
431	20241014	131000	184047780	5760	5760	5760	5760	0
432	20241014	130900	184047780	5760	5760	5760	5760	0
433	20241014	130800	184047780	5760	5760	5760	5760	0
434	20241014	130700	184047780	5760	5760	5760	5760	0
435	20241014	130600	184047780	5760	5760	5760	5760	0
436	20241014	130500	184047780	5760	5760	5760	5760	0
437	20241014	130400	184047780	5760	5760	5760	5760	0
438	20241014	130300	184047780	5760	5760	5760	5760	0
439	20241014	130200	184047780	5760	5760	5760	5760	0
440	20241014	130100	184047780	5760	5760	5760	5760	1
441	20241014	130000	184042020	5760	5760	5760	5760	0
442	20241014	125900	184042020	5760	5760	5760	5760	0
443	20241014	125800	184042020	5760	5760	5760	5760	0
444	20241014	125700	184042020	5760	5760	5760	5760	0
445	20241014	125600	184042020	5760	5760	5760	5760	0
446	20241014	125500	184042020	5760	5760	5760	5760	0
447	20241014	125400	184042020	5760	5760	5760	5760	0
448	20241014	125300	184042020	5760	5760	5760	5760	0
449	20241014	125200	184042020	5760	5760	5760	5760	0
450	20241014	125100	184042020	5760	5760	5760	5760	0
451	20241014	125000	184042020	5760	5760	5760	5760	0
452	20241014	124900	184042020	5760	5760	5760	5760	0
453	20241014	124800	184042020	5760	5760	5760	5760	0
454	20241014	124700	184042020	5760	5760	5760	5760	0
455	20241014	124600	184042020	5760	5760	5760	5760	0
456	20241014	124500	184042020	5760	5760	5760	5760	0
457	20241014	124400	184042020	5760	5760	5760	5760	0
458	20241014	124300	184042020	5760	5760	5760	5760	0
459	20241014	124200	184042020	5760	5760	5760	5760	86
460	20241014	124100	183546660	5760	5760	5760	5760	0
461	20241014	124000	183546660	5760	5760	5760	5760	0
462	20241014	123900	183546660	5760	5760	5760	5760	0
463	20241014	123800	183546660	5760	5760	5760	5760	0
464	20241014	123700	183546660	5760	5760	5760	5760	0
465	20241014	123600	183546660	5760	5760	5760	5760	0
466	20241014	123500	183546660	5760	5760	5760	5760	0
467	20241014	123400	183546660	5760	5760	5760	5760	0
468	20241014	123300	183546660	5760	5760	5760	5760	0
469	20241014	123200	183546660	5760	5760	5760	5760	0
470	20241014	123100	183546660	5760	5760	5760	5760	0
471	20241014	123000	183546660	5760	5760	5760	5760	1
472	20241014	122900	183540900	5750	5750	5750	5750	0
473	20241014	122800	183540900	5750	5750	5750	5750	0
474	20241014	122700	183540900	5750	5750	5750	5750	0
475	20241014	122600	183540900	5750	5750	5750	5750	0
476	20241014	122500	183540900	5750	5750	5750	5750	0
477	20241014	122400	183540900	5750	5750	5750	5750	6
478	20241014	122300	183506400	5760	5760	5760	5760	1
479	20241014	122200	183500640	5740	5740	5740	5740	0
480	20241014	122100	183500640	5740	5740	5740	5740	0
481	20241014	122000	183500640	5740	5740	5740	5740	0
482	20241014	121900	183500640	5740	5740	5740	5740	0
483	20241014	121800	183500640	5740	5740	5740	5740	0
484	20241014	121700	183500640	5740	5740	5740	5740	0
485	20241014	121600	183500640	5740	5740	5740	5740	0
486	20241014	121500	183500640	5740	5740	5740	5740	0
487	20241014	121400	183500640	5740	5740	5740	5740	0
488	20241014	121300	183500640	5740	5740	5740	5740	0
489	20241014	121200	183500640	5740	5750	5750	5740	104
490	20241014	121100	182902710	5750	5750	5750	5750	0
491	20241014	121000	182902710	5750	5750	5750	5750	0
492	20241014	120900	182902710	5750	5750	5750	5750	0
493	20241014	120800	182902710	5750	5750	5750	5750	0
494	20241014	120700	182902710	5750	5750	5750	5750	0
495	20241014	120600	182902710	5750	5750	5750	5750	0
496	20241014	120500	182902710	5750	5750	5750	5750	1
497	20241014	120400	182896960	5750	5750	5750	5750	0
498	20241014	120300	182896960	5750	5750	5750	5750	0
499	20241014	120200	182896960	5750	5750	5750	5750	0
500	20241014	120100	182896960	5750	5750	5750	5750	0
501	20241014	120000	182896960	5750	5750	5750	5750	0
502	20241014	115900	182896960	5750	5750	5750	5750	100
503	20241014	115800	182321960	5760	5760	5760	5760	0
504	20241014	115700	182321960	5760	5760	5760	5760	517
505	20241014	115600	179344040	5760	5760	5760	5760	0
506	20241014	115500	179344040	5760	5760	5760	5760	0
507	20241014	115400	179344040	5760	5760	5760	5760	0
508	20241014	115300	179344040	5760	5760	5760	5760	0
509	20241014	115200	179344040	5760	5760	5760	5760	0
510	20241014	115100	179344040	5760	5760	5760	5760	0
511	20241014	115000	179344040	5760	5760	5760	5760	2500
512	20241014	114900	164944040	5760	5760	5760	5760	0
513	20241014	114800	164944040	5760	5760	5760	5760	0
514	20241014	114700	164944040	5760	5760	5760	5760	1
515	20241014	114600	164938280	5760	5760	5760	5760	0
516	20241014	114500	164938280	5760	5760	5760	5760	0
517	20241014	114400	164938280	5760	5760	5760	5760	0
518	20241014	114300	164938280	5760	5770	5770	5760	3786
519	20241014	114200	143127480	5770	5770	5770	5770	395
520	20241014	114100	140848330	5780	5780	5780	5780	0
521	20241014	114000	140848330	5780	5780	5780	5780	0
522	20241014	113900	140848330	5780	5780	5780	5780	0
523	20241014	113800	140848330	5780	5780	5780	5780	0
524	20241014	113700	140848330	5780	5780	5780	5780	0
525	20241014	113600	140848330	5780	5780	5780	5780	0
526	20241014	113500	140848330	5780	5780	5780	5780	0
527	20241014	113400	140848330	5780	5780	5780	5780	0
528	20241014	113300	140848330	5780	5780	5780	5780	0
529	20241014	113200	140848330	5780	5780	5780	5780	0
530	20241014	113100	140848330	5780	5780	5780	5780	0
531	20241014	113000	140848330	5780	5780	5780	5780	0
532	20241014	112900	140848330	5780	5780	5780	5780	269
533	20241014	112800	139293510	5790	5790	5790	5790	1
534	20241014	112700	139287720	5780	5780	5780	5780	2
535	20241014	112600	139276160	5790	5790	5790	5790	0
536	20241014	112500	139276160	5790	5790	5790	5790	0
537	20241014	112400	139276160	5790	5780	5790	5780	3
538	20241014	112300	139258810	5770	5770	5770	5770	0
539	20241014	112200	139258810	5770	5770	5770	5770	512
540	20241014	112100	136304570	5780	5780	5780	5780	8
541	20241014	112000	136258330	5780	5780	5780	5780	0
542	20241014	111900	136258330	5780	5780	5780	5780	0
543	20241014	111800	136258330	5780	5780	5780	5780	956
544	20241014	111700	130732650	5780	5780	5780	5780	1
545	20241014	111600	130726870	5770	5770	5770	5770	0
546	20241014	111500	130726870	5770	5770	5770	5770	0
547	20241014	111400	130726870	5770	5770	5770	5770	0
548	20241014	111300	130726870	5770	5770	5770	5770	0
549	20241014	111200	130726870	5770	5770	5770	5770	200
550	20241014	111100	129572870	5770	5770	5770	5770	260
551	20241014	111000	128072670	5780	5780	5780	5780	0
552	20241014	110900	128072670	5780	5780	5780	5780	0
553	20241014	110800	128072670	5780	5780	5780	5780	0
554	20241014	110700	128072670	5780	5780	5780	5780	0
555	20241014	110600	128072670	5780	5770	5780	5770	3
556	20241014	110500	128055350	5780	5770	5780	5770	42
557	20241014	110400	127812990	5780	5780	5780	5780	50
558	20241014	110300	127523990	5780	5780	5780	5780	0
559	20241014	110200	127523990	5780	5780	5780	5780	0
560	20241014	110100	127523990	5780	5780	5780	5780	0
561	20241014	110000	127523990	5780	5780	5780	5780	0
562	20241014	105900	127523990	5780	5780	5780	5780	0
563	20241014	105800	127523990	5780	5740	5780	5740	3542
564	20241014	105700	107158190	5740	5740	5740	5740	0
565	20241014	105600	107158190	5740	5740	5740	5740	0
566	20241014	105500	107158190	5740	5740	5740	5740	0
567	20241014	105400	107158190	5740	5740	5740	5740	0
568	20241014	105300	107158190	5740	5740	5740	5740	1
569	20241014	105200	107152450	5720	5720	5720	5720	0
570	20241014	105100	107152450	5720	5720	5720	5720	11
571	20241014	105000	107089530	5750	5750	5750	5750	0
572	20241014	104900	107089530	5750	5750	5750	5750	0
573	20241014	104800	107089530	5750	5750	5750	5750	0
574	20241014	104700	107089530	5750	5750	5750	5750	0
575	20241014	104600	107089530	5750	5750	5750	5750	0
576	20241014	104500	107089530	5750	5750	5750	5750	200
577	20241014	104400	105939530	5750	5750	5750	5750	0
578	20241014	104300	105939530	5750	5750	5750	5750	0
579	20241014	104200	105939530	5750	5750	5750	5750	0
580	20241014	104100	105939530	5750	5750	5750	5750	1
581	20241014	104000	105933780	5710	5720	5720	5710	2442
582	20241014	103900	91971050	5750	5750	5750	5750	0
583	20241014	103800	91971050	5750	5750	5750	5750	0
584	20241014	103700	91971050	5750	5750	5750	5750	0
585	20241014	103600	91971050	5750	5750	5750	5750	0
586	20241014	103500	91971050	5750	5750	5750	5750	0
587	20241014	103400	91971050	5750	5750	5750	5750	0
588	20241014	103300	91971050	5750	5750	5750	5750	1
589	20241014	103200	91965300	5730	5730	5730	5730	241
590	20241014	103100	90584370	5730	5730	5730	5730	0
591	20241014	103000	90584370	5730	5730	5730	5730	0
592	20241014	102900	90584370	5730	5730	5730	5730	0
593	20241014	102800	90584370	5730	5730	5730	5730	0
594	20241014	102700	90584370	5730	5730	5730	5730	0
595	20241014	102600	90584370	5730	5730	5730	5730	34
596	20241014	102500	90389550	5720	5720	5720	5720	534
597	20241014	102400	87335070	5730	5730	5730	5730	197
598	20241014	102300	86206260	5740	5740	5740	5740	121
599	20241014	102200	85511720	5760	5760	5760	5760	0
600	20241014	102100	85511720	5760	5760	5760	5760	2
601	20241014	102000	85500200	5760	5760	5760	5760	0
602	20241014	101900	85500200	5760	5760	5760	5760	0
603	20241014	101800	85500200	5760	5760	5760	5760	0
604	20241014	101700	85500200	5760	5760	5760	5760	0
605	20241014	101600	85500200	5760	5760	5760	5760	0
606	20241014	101500	85500200	5760	5760	5760	5760	0
607	20241014	101400	85500200	5760	5760	5760	5760	0
608	20241014	101300	85500200	5760	5760	5760	5760	0
609	20241014	101200	85500200	5760	5760	5760	5760	0
610	20241014	101100	85500200	5760	5760	5760	5760	0
611	20241014	101000	85500200	5760	5760	5760	5760	0
612	20241014	100900	85500200	5760	5760	5760	5760	0
613	20241014	100800	85500200	5760	5760	5760	5760	0
614	20241014	100700	85500200	5760	5760	5760	5760	1
615	20241014	100600	85494440	5730	5750	5750	5730	679
616	20241014	100500	81597340	5760	5760	5760	5760	0
617	20241014	100400	81597340	5760	5760	5760	5760	0
618	20241014	100300	81597340	5760	5760	5760	5760	0
619	20241014	100200	81597340	5760	5760	5760	5760	0
620	20241014	100100	81597340	5760	5760	5760	5760	1
621	20241014	100000	81591580	5750	5750	5750	5750	9
622	20241014	095900	81539830	5750	5750	5750	5750	253
623	20241014	095800	80085080	5760	5750	5760	5750	3
624	20241014	095700	80067810	5760	5760	5760	5760	3
625	20241014	095600	80050530	5780	5780	5780	5780	0
626	20241014	095500	80050530	5780	5780	5780	5780	0
627	20241014	095400	80050530	5780	5780	5780	5780	0
628	20241014	095300	80050530	5780	5780	5780	5780	0
629	20241014	095200	80050530	5780	5780	5780	5780	0
630	20241014	095100	80050530	5780	5780	5780	5780	0
631	20241014	095000	80050530	5780	5780	5780	5780	0
632	20241014	094900	80050530	5780	5780	5780	5780	3
633	20241014	094800	80033190	5750	5750	5750	5750	20
634	20241014	094700	79918190	5780	5780	5780	5780	0
635	20241014	094600	79918190	5780	5780	5780	5780	2
636	20241014	094500	79906630	5780	5780	5780	5780	1
637	20241014	094400	79900850	5780	5780	5780	5780	0
638	20241014	094300	79900850	5780	5780	5780	5780	0
639	20241014	094200	79900850	5780	5780	5780	5780	1
640	20241014	094100	79895070	5760	5760	5760	5760	0
641	20241014	094000	79895070	5760	5760	5760	5760	700
642	20241014	093900	75863070	5780	5780	5780	5780	0
643	20241014	093800	75863070	5780	5780	5780	5780	0
644	20241014	093700	75863070	5780	5780	5780	5780	0
645	20241014	093600	75863070	5780	5760	5780	5760	15
646	20241014	093500	75776530	5800	5790	5800	5790	114
647	20241014	093400	75116330	5800	5800	5800	5770	391
648	20241014	093300	72860200	5780	5790	5800	5780	917
649	20241014	093200	67547610	5800	5800	5800	5800	0
650	20241014	093100	67547610	5800	5800	5800	5800	1
651	20241014	093000	67541810	5780	5800	5800	5780	302
652	20241014	092900	65796230	5780	5780	5780	5780	0
653	20241014	092800	65796230	5780	5780	5780	5780	18
654	20241014	092700	65692190	5800	5780	5800	5770	1373
655	20241014	092600	57759750	5760	5760	5760	5760	200
656	20241014	092500	56607750	5770	5760	5770	5760	1103
657	20241014	092400	50249470	5750	5730	5750	5730	181
658	20241014	092300	49208740	5760	5760	5760	5760	1
659	20241014	092200	49202980	5750	5740	5750	5740	2180
660	20241014	092100	36687980	5760	5760	5760	5760	0
661	20241014	092000	36687980	5760	5760	5760	5760	1
662	20241014	091900	36682220	5760	5760	5760	5760	0
663	20241014	091800	36682220	5760	5760	5760	5760	0
664	20241014	091700	36682220	5760	5760	5760	5760	0
665	20241014	091600	36682220	5760	5760	5760	5760	0
666	20241014	091500	36682220	5760	5760	5760	5760	9
667	20241014	091400	36630380	5770	5770	5770	5770	0
668	20241014	091300	36630380	5770	5770	5770	5770	0
669	20241014	091200	36630380	5770	5770	5770	5770	0
670	20241014	091100	36630380	5770	5760	5770	5760	606
671	20241014	091000	33136010	5750	5750	5750	5750	76
672	20241014	090900	32699010	5760	5760	5760	5760	1
673	20241014	090800	32693250	5770	5770	5770	5770	0
674	20241014	090700	32693250	5770	5720	5770	5720	1205
675	20241014	090600	25799850	5710	5710	5710	5710	19
676	20241014	090500	25691360	5700	5730	5730	5700	1801
677	20241014	090400	15392670	5760	5730	5760	5730	7
678	20241014	090300	15352530	5730	5740	5740	5730	1524
679	20241014	090200	6610010	5790	5740	5800	5740	810
680	20241014	090100	1957340	5740	5740	5740	5740	0
681	20241014	090000	1957340	5740	5740	5740	5740	341