KissMeData/115500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201800	120524690	5790	5790	5790	5790	422
3	20241014	201700	120524690	5790	5790	5790	5790	0
4	20241014	201600	120524690	5790	5790	5790	5790	0
5	20241014	201500	120524690	5790	5790	5790	5790	0
6	20241014	201400	120524690	5790	5790	5790	5790	0
7	20241014	201300	120524690	5790	5790	5790	5790	0
8	20241014	201200	120524690	5790	5790	5790	5790	0
9	20241014	201100	120524690	5790	5790	5790	5790	0
10	20241014	201000	120524690	5790	5790	5790	5790	0
11	20241014	200900	120524690	5790	5790	5790	5790	0
12	20241014	200800	120524690	5790	5790	5790	5790	0
13	20241014	200700	120524690	5790	5790	5790	5790	0
14	20241014	200600	120524690	5790	5790	5790	5790	0
15	20241014	200500	120524690	5790	5790	5790	5790	0
16	20241014	200400	120524690	5790	5790	5790	5790	0
17	20241014	200300	120524690	5790	5790	5790	5790	0
18	20241014	200200	120524690	5790	5790	5790	5790	0
19	20241014	200100	120524690	5790	5790	5790	5790	0
20	20241014	200000	120524690	5790	5790	5790	5790	0
21	20241014	195900	120524690	5790	5790	5790	5790	0
22	20241014	195800	120524690	5790	5790	5790	5790	0
23	20241014	195700	120524690	5790	5790	5790	5790	0
24	20241014	195600	120524690	5790	5790	5790	5790	0
25	20241014	195500	120524690	5790	5790	5790	5790	0
26	20241014	195400	120524690	5790	5790	5790	5790	0
27	20241014	195300	120524690	5790	5790	5790	5790	0
28	20241014	195200	120524690	5790	5790	5790	5790	0
29	20241014	195100	120524690	5790	5790	5790	5790	0
30	20241014	195000	120524690	5790	5790	5790	5790	0
31	20241014	194900	120524690	5790	5790	5790	5790	0
32	20241014	194800	120524690	5790	5790	5790	5790	422
33	20241014	194700	120524690	5790	5790	5790	5790	0
34	20241014	194600	120524690	5790	5790	5790	5790	0
35	20241014	194500	120524690	5790	5790	5790	5790	0
36	20241014	194400	120524690	5790	5790	5790	5790	0
37	20241014	194300	120524690	5790	5790	5790	5790	0
38	20241014	194200	120524690	5790	5790	5790	5790	0
39	20241014	194100	120524690	5790	5790	5790	5790	0
40	20241014	194000	120524690	5790	5790	5790	5790	0
41	20241014	193900	120524690	5790	5790	5790	5790	0
42	20241014	193800	120524690	5790	5790	5790	5790	0
43	20241014	193700	120524690	5790	5790	5790	5790	0
44	20241014	193600	120524690	5790	5790	5790	5790	0
45	20241014	193500	120524690	5790	5790	5790	5790	0
46	20241014	193400	120524690	5790	5790	5790	5790	0
47	20241014	193300	120524690	5790	5790	5790	5790	0
48	20241014	193200	120524690	5790	5790	5790	5790	0
49	20241014	193100	120524690	5790	5790	5790	5790	0
50	20241014	193000	120524690	5790	5790	5790	5790	0
51	20241014	192900	120524690	5790	5790	5790	5790	0
52	20241014	192800	120524690	5790	5790	5790	5790	0
53	20241014	192700	120524690	5790	5790	5790	5790	0
54	20241014	192600	120524690	5790	5790	5790	5790	0
55	20241014	192500	120524690	5790	5790	5790	5790	0
56	20241014	192400	120524690	5790	5790	5790	5790	0
57	20241014	192300	120524690	5790	5790	5790	5790	0
58	20241014	192200	120524690	5790	5790	5790	5790	0
59	20241014	192100	120524690	5790	5790	5790	5790	0
60	20241014	192000	120524690	5790	5790	5790	5790	0
61	20241014	191900	120524690	5790	5790	5790	5790	0
62	20241014	191800	120524690	5790	5790	5790	5790	422
63	20241014	191700	120524690	5790	5790	5790	5790	0
64	20241014	191600	120524690	5790	5790	5790	5790	0
65	20241014	191500	120524690	5790	5790	5790	5790	0
66	20241014	191400	120524690	5790	5790	5790	5790	0
67	20241014	191300	120524690	5790	5790	5790	5790	0
68	20241014	191200	120524690	5790	5790	5790	5790	0
69	20241014	191100	120524690	5790	5790	5790	5790	0
70	20241014	191000	120524690	5790	5790	5790	5790	0
71	20241014	190900	120524690	5790	5790	5790	5790	0
72	20241014	190800	120524690	5790	5790	5790	5790	0
73	20241014	190700	120524690	5790	5790	5790	5790	0
74	20241014	190600	120524690	5790	5790	5790	5790	0
75	20241014	190500	120524690	5790	5790	5790	5790	0
76	20241014	190400	120524690	5790	5790	5790	5790	0
77	20241014	190300	120524690	5790	5790	5790	5790	0
78	20241014	190200	120524690	5790	5790	5790	5790	0
79	20241014	190100	120524690	5790	5790	5790	5790	0
80	20241014	190000	120524690	5790	5790	5790	5790	0
81	20241014	185900	120524690	5790	5790	5790	5790	0
82	20241014	185800	120524690	5790	5790	5790	5790	0
83	20241014	185700	120524690	5790	5790	5790	5790	0
84	20241014	185600	120524690	5790	5790	5790	5790	0
85	20241014	185500	120524690	5790	5790	5790	5790	0
86	20241014	185400	120524690	5790	5790	5790	5790	0
87	20241014	185300	120524690	5790	5790	5790	5790	0
88	20241014	185200	120524690	5790	5790	5790	5790	0
89	20241014	185100	120524690	5790	5790	5790	5790	0
90	20241014	185000	120524690	5790	5790	5790	5790	0
91	20241014	184900	120524690	5790	5790	5790	5790	0
92	20241014	184800	120524690	5790	5790	5790	5790	422
93	20241014	184700	120524690	5790	5790	5790	5790	0
94	20241014	184600	120524690	5790	5790	5790	5790	0
95	20241014	184500	120524690	5790	5790	5790	5790	0
96	20241014	184400	120524690	5790	5790	5790	5790	0
97	20241014	184300	120524690	5790	5790	5790	5790	0
98	20241014	184200	120524690	5790	5790	5790	5790	0
99	20241014	184100	120524690	5790	5790	5790	5790	0
100	20241014	184000	120524690	5790	5790	5790	5790	0
101	20241014	183900	120524690	5790	5790	5790	5790	0
102	20241014	183800	120524690	5790	5790	5790	5790	0
103	20241014	183700	120524690	5790	5790	5790	5790	0
104	20241014	183600	120524690	5790	5790	5790	5790	0
105	20241014	183500	120524690	5790	5790	5790	5790	0
106	20241014	183400	120524690	5790	5790	5790	5790	0
107	20241014	183300	120524690	5790	5790	5790	5790	0
108	20241014	183200	120524690	5790	5790	5790	5790	0
109	20241014	183100	120524690	5790	5790	5790	5790	0
110	20241014	183000	120524690	5790	5790	5790	5790	0
111	20241014	182900	120524690	5790	5790	5790	5790	0
112	20241014	182800	120524690	5790	5790	5790	5790	0
113	20241014	182700	120524690	5790	5790	5790	5790	0
114	20241014	182600	120524690	5790	5790	5790	5790	0
115	20241014	182500	120524690	5790	5790	5790	5790	0
116	20241014	182400	120524690	5790	5790	5790	5790	0
117	20241014	182300	120524690	5790	5790	5790	5790	0
118	20241014	182200	120524690	5790	5790	5790	5790	0
119	20241014	182100	120524690	5790	5790	5790	5790	0
120	20241014	182000	120524690	5790	5790	5790	5790	0
121	20241014	181900	120524690	5790	5790	5790	5790	0
122	20241014	181800	120524690	5790	5790	5790	5790	422
123	20241014	181700	120524690	5790	5790	5790	5790	0
124	20241014	181600	120524690	5790	5790	5790	5790	0
125	20241014	181500	120524690	5790	5790	5790	5790	0
126	20241014	181400	120524690	5790	5790	5790	5790	0
127	20241014	181300	120524690	5790	5790	5790	5790	0
128	20241014	181200	120524690	5790	5790	5790	5790	0
129	20241014	181100	120524690	5790	5790	5790	5790	0
130	20241014	181000	120524690	5790	5790	5790	5790	0
131	20241014	180900	120524690	5790	5790	5790	5790	0
132	20241014	180800	120524690	5790	5790	5790	5790	0
133	20241014	180700	120524690	5790	5790	5790	5790	0
134	20241014	180600	120524690	5790	5790	5790	5790	0
135	20241014	180500	120524690	5790	5790	5790	5790	0
136	20241014	180400	120524690	5790	5790	5790	5790	0
137	20241014	180300	120524690	5790	5790	5790	5790	0
138	20241014	180200	120524690	5790	5790	5790	5790	0
139	20241014	180100	120524690	5790	5790	5790	5790	0
140	20241014	180000	120524690	5790	5790	5790	5790	0
141	20241014	175900	120524690	5790	5790	5790	5790	0
142	20241014	175800	120524690	5790	5790	5790	5790	0
143	20241014	175700	120524690	5790	5790	5790	5790	0
144	20241014	175600	120524690	5790	5790	5790	5790	0
145	20241014	175500	120524690	5790	5790	5790	5790	0
146	20241014	175400	120524690	5790	5790	5790	5790	0
147	20241014	175300	120524690	5790	5790	5790	5790	0
148	20241014	175200	120524690	5790	5790	5790	5790	0
149	20241014	175100	120524690	5790	5790	5790	5790	0
150	20241014	175000	120524690	5790	5790	5790	5790	0
151	20241014	174900	120524690	5790	5790	5790	5790	0
152	20241014	174800	120524690	5790	5790	5790	5790	422
153	20241014	174700	120524690	5790	5790	5790	5790	0
154	20241014	174600	120524690	5790	5790	5790	5790	0
155	20241014	174500	120524690	5790	5790	5790	5790	0
156	20241014	174400	120524690	5790	5790	5790	5790	0
157	20241014	174300	120524690	5790	5790	5790	5790	0
158	20241014	174200	120524690	5790	5790	5790	5790	0
159	20241014	174100	120524690	5790	5790	5790	5790	0
160	20241014	174000	120524690	5790	5790	5790	5790	0
161	20241014	173900	120524690	5790	5790	5790	5790	0
162	20241014	173800	120524690	5790	5790	5790	5790	0
163	20241014	173700	120524690	5790	5790	5790	5790	0
164	20241014	173600	120524690	5790	5790	5790	5790	0
165	20241014	173500	120524690	5790	5790	5790	5790	0
166	20241014	173400	120524690	5790	5790	5790	5790	0
167	20241014	173300	120524690	5790	5790	5790	5790	0
168	20241014	173200	120524690	5790	5790	5790	5790	0
169	20241014	173100	120524690	5790	5790	5790	5790	0
170	20241014	173000	120524690	5790	5790	5790	5790	0
171	20241014	172900	120524690	5790	5790	5790	5790	0
172	20241014	172800	120524690	5790	5790	5790	5790	0
173	20241014	172700	120524690	5790	5790	5790	5790	0
174	20241014	172600	120524690	5790	5790	5790	5790	0
175	20241014	172500	120524690	5790	5790	5790	5790	0
176	20241014	172400	120524690	5790	5790	5790	5790	0
177	20241014	172300	120524690	5790	5790	5790	5790	0
178	20241014	172200	120524690	5790	5790	5790	5790	0
179	20241014	172100	120524690	5790	5790	5790	5790	0
180	20241014	172000	120524690	5790	5790	5790	5790	0
181	20241014	171900	120524690	5790	5790	5790	5790	0
182	20241014	171800	120524690	5790	5790	5790	5790	422
183	20241014	171700	120524690	5790	5790	5790	5790	0
184	20241014	171600	120524690	5790	5790	5790	5790	0
185	20241014	171500	120524690	5790	5790	5790	5790	0
186	20241014	171400	120524690	5790	5790	5790	5790	0
187	20241014	171300	120524690	5790	5790	5790	5790	0
188	20241014	171200	120524690	5790	5790	5790	5790	0
189	20241014	171100	120524690	5790	5790	5790	5790	0
190	20241014	171000	120524690	5790	5790	5790	5790	0
191	20241014	170900	120524690	5790	5790	5790	5790	0
192	20241014	170800	120524690	5790	5790	5790	5790	0
193	20241014	170700	120524690	5790	5790	5790	5790	0
194	20241014	170600	120524690	5790	5790	5790	5790	0
195	20241014	170500	120524690	5790	5790	5790	5790	0
196	20241014	170400	120524690	5790	5790	5790	5790	0
197	20241014	170300	120524690	5790	5790	5790	5790	0
198	20241014	170200	120524690	5790	5790	5790	5790	0
199	20241014	170100	120524690	5790	5790	5790	5790	0
200	20241014	170000	120524690	5790	5790	5790	5790	0
201	20241014	165900	120524690	5790	5790	5790	5790	0
202	20241014	165800	120524690	5790	5790	5790	5790	0
203	20241014	165700	120524690	5790	5790	5790	5790	0
204	20241014	165600	120524690	5790	5790	5790	5790	0
205	20241014	165500	120524690	5790	5790	5790	5790	0
206	20241014	165400	120524690	5790	5790	5790	5790	0
207	20241014	165300	120524690	5790	5790	5790	5790	0
208	20241014	165200	120524690	5790	5790	5790	5790	0
209	20241014	165100	120524690	5790	5790	5790	5790	0
210	20241014	165000	120524690	5790	5790	5790	5790	0
211	20241014	164900	120524690	5790	5790	5790	5790	0
212	20241014	164800	120524690	5790	5790	5790	5790	422
213	20241014	164700	120524690	5790	5790	5790	5790	0
214	20241014	164600	120524690	5790	5790	5790	5790	0
215	20241014	164500	120524690	5790	5790	5790	5790	0
216	20241014	164400	120524690	5790	5790	5790	5790	0
217	20241014	164300	120524690	5790	5790	5790	5790	0
218	20241014	164200	120524690	5790	5790	5790	5790	0
219	20241014	164100	120524690	5790	5790	5790	5790	0
220	20241014	164000	120524690	5790	5790	5790	5790	0
221	20241014	163900	120524690	5790	5790	5790	5790	0
222	20241014	163800	120524690	5790	5790	5790	5790	0
223	20241014	163700	120524690	5790	5790	5790	5790	0
224	20241014	163600	120524690	5790	5790	5790	5790	0
225	20241014	163500	120524690	5790	5790	5790	5790	0
226	20241014	163400	120524690	5790	5790	5790	5790	0
227	20241014	163300	120524690	5790	5790	5790	5790	0
228	20241014	163200	120524690	5790	5790	5790	5790	0
229	20241014	163100	120524690	5790	5790	5790	5790	0
230	20241014	163000	120524690	5790	5790	5790	5790	0
231	20241014	162900	120524690	5790	5790	5790	5790	0
232	20241014	162800	120524690	5790	5790	5790	5790	0
233	20241014	162700	120524690	5790	5790	5790	5790	0
234	20241014	162600	120524690	5790	5790	5790	5790	0
235	20241014	162500	120524690	5790	5790	5790	5790	0
236	20241014	162400	120524690	5790	5790	5790	5790	0
237	20241014	162300	120524690	5790	5790	5790	5790	0
238	20241014	162200	120524690	5790	5790	5790	5790	0
239	20241014	162100	120524690	5790	5790	5790	5790	0
240	20241014	162000	120524690	5790	5790	5790	5790	0
241	20241014	161900	120524690	5790	5790	5790	5790	0
242	20241014	161800	120524690	5790	5790	5790	5790	422
243	20241014	161700	120524690	5790	5790	5790	5790	0
244	20241014	161600	120524690	5790	5790	5790	5790	0
245	20241014	161500	120524690	5790	5790	5790	5790	0
246	20241014	161400	120524690	5790	5790	5790	5790	0
247	20241014	161300	120524690	5790	5790	5790	5790	0
248	20241014	161200	120524690	5790	5790	5790	5790	0
249	20241014	161100	120524690	5790	5790	5790	5790	0
250	20241014	161000	120524690	5790	5790	5790	5790	0
251	20241014	160900	120524690	5790	5790	5790	5790	0
252	20241014	160800	120524690	5790	5790	5790	5790	0
253	20241014	160700	120524690	5790	5790	5790	5790	0
254	20241014	160600	120524690	5790	5790	5790	5790	0
255	20241014	160500	120524690	5790	5790	5790	5790	0
256	20241014	160400	120524690	5790	5790	5790	5790	0
257	20241014	160300	120524690	5790	5790	5790	5790	0
258	20241014	160200	120524690	5790	5790	5790	5790	0
259	20241014	160100	120524690	5790	5790	5790	5790	0
260	20241014	160000	120524690	5790	5790	5790	5790	0
261	20241014	155900	120524690	5790	5790	5790	5790	0
262	20241014	155800	120524690	5790	5790	5790	5790	0
263	20241014	155700	120524690	5790	5790	5790	5790	0
264	20241014	155600	120524690	5790	5790	5790	5790	0
265	20241014	155500	120524690	5790	5790	5790	5790	0
266	20241014	155400	120524690	5790	5790	5790	5790	0
267	20241014	155300	120524690	5790	5790	5790	5790	0
268	20241014	155200	120524690	5790	5790	5790	5790	0
269	20241014	155100	120524690	5790	5790	5790	5790	0
270	20241014	155000	120524690	5790	5790	5790	5790	0
271	20241014	154900	120524690	5790	5790	5790	5790	0
272	20241014	154800	120524690	5790	5790	5790	5790	422
273	20241014	154700	120524690	5790	5790	5790	5790	0
274	20241014	154600	120524690	5790	5790	5790	5790	0
275	20241014	154500	120524690	5790	5790	5790	5790	0
276	20241014	154400	120524690	5790	5790	5790	5790	0
277	20241014	154300	120524690	5790	5790	5790	5790	0
278	20241014	154200	120524690	5790	5790	5790	5790	0
279	20241014	154100	120524690	5790	5790	5790	5790	0
280	20241014	154000	120524690	5790	5790	5790	5790	0
281	20241014	153900	120524690	5790	5790	5790	5790	0
282	20241014	153800	120524690	5790	5790	5790	5790	0
283	20241014	153700	120524690	5790	5790	5790	5790	0
284	20241014	153600	120524690	5790	5790	5790	5790	0
285	20241014	153500	120524690	5790	5790	5790	5790	0
286	20241014	153400	120524690	5790	5790	5790	5790	0
287	20241014	153300	120524690	5790	5790	5790	5790	0
288	20241014	153200	120524690	5790	5790	5790	5790	0
289	20241014	153100	120524690	5790	5790	5790	5790	0
290	20241014	153000	120524690	5790	5790	5790	5790	422
291	20241014	152900	118081310	5790	5790	5790	5790	0
292	20241014	152800	118081310	5790	5790	5790	5790	0
293	20241014	152700	118081310	5790	5790	5790	5790	0
294	20241014	152600	118081310	5790	5790	5790	5790	0
295	20241014	152500	118081310	5790	5790	5790	5790	0
296	20241014	152400	118081310	5790	5790	5790	5790	0
297	20241014	152300	118081310	5790	5790	5790	5790	0
298	20241014	152200	118081310	5790	5790	5790	5790	0
299	20241014	152100	118081310	5790	5790	5790	5790	0
300	20241014	152000	118081310	5790	5790	5790	5790	0
301	20241014	151900	118081310	5790	5830	5830	5790	38
302	20241014	151800	117859810	5830	5790	5830	5790	105
303	20241014	151700	117247740	5790	5790	5790	5790	0
304	20241014	151600	117247740	5790	5790	5790	5790	0
305	20241014	151500	117247740	5790	5800	5800	5790	120
306	20241014	151400	116552500	5820	5820	5820	5820	0
307	20241014	151300	116552500	5820	5820	5820	5820	0
308	20241014	151200	116552500	5820	5830	5830	5820	183
309	20241014	151100	115487430	5820	5820	5820	5820	0
310	20241014	151000	115487430	5820	5820	5820	5820	0
311	20241014	150900	115487430	5820	5820	5820	5820	0
312	20241014	150800	115487430	5820	5820	5820	5820	0
313	20241014	150700	115487430	5820	5820	5820	5820	0
314	20241014	150600	115487430	5820	5820	5820	5820	0
315	20241014	150500	115487430	5820	5820	5820	5820	62
316	20241014	150400	115126590	5800	5800	5800	5800	0
317	20241014	150300	115126590	5800	5800	5800	5800	7
318	20241014	150200	115085990	5790	5810	5810	5790	161
319	20241014	150100	114151840	5810	5810	5810	5810	0
320	20241014	150000	114151840	5810	5810	5810	5810	0
321	20241014	145900	114151840	5810	5810	5810	5810	0
322	20241014	145800	114151840	5810	5810	5810	5810	0
323	20241014	145700	114151840	5810	5810	5810	5810	0
324	20241014	145600	114151840	5810	5810	5810	5810	0
325	20241014	145500	114151840	5810	5810	5810	5810	0
326	20241014	145400	114151840	5810	5810	5810	5810	0
327	20241014	145300	114151840	5810	5810	5810	5810	0
328	20241014	145200	114151840	5810	5810	5810	5810	1
329	20241014	145100	114146030	5830	5830	5830	5830	0
330	20241014	145000	114146030	5830	5830	5830	5830	50
331	20241014	144900	113854530	5840	5840	5840	5840	0
332	20241014	144800	113854530	5840	5840	5840	5840	0
333	20241014	144700	113854530	5840	5840	5840	5840	12
334	20241014	144600	113784450	5840	5840	5840	5840	0
335	20241014	144500	113784450	5840	5840	5840	5840	6
336	20241014	144400	113749410	5850	5840	5850	5840	34
337	20241014	144300	113550840	5840	5840	5840	5840	0
338	20241014	144200	113550840	5840	5840	5840	5840	161
339	20241014	144100	112610600	5840	5790	5840	5790	471
340	20241014	144000	109866460	5810	5810	5810	5810	0
341	20241014	143900	109866460	5810	5810	5810	5780	25
342	20241014	143800	109721900	5780	5780	5780	5780	0
343	20241014	143700	109721900	5780	5780	5780	5780	0
344	20241014	143600	109721900	5780	5790	5790	5780	200
345	20241014	143500	108565100	5790	5790	5790	5790	0
346	20241014	143400	108565100	5790	5790	5790	5790	0
347	20241014	143300	108565100	5790	5790	5790	5790	0
348	20241014	143200	108565100	5790	5790	5790	5790	0
349	20241014	143100	108565100	5790	5790	5790	5790	0
350	20241014	143000	108565100	5790	5790	5790	5790	100
351	20241014	142900	107986100	5790	5790	5790	5790	0
352	20241014	142800	107986100	5790	5790	5790	5790	0
353	20241014	142700	107986100	5790	5800	5800	5790	230
354	20241014	142600	106654220	5800	5800	5800	5800	63
355	20241014	142500	106288820	5800	5800	5800	5800	0
356	20241014	142400	106288820	5800	5800	5800	5800	0
357	20241014	142300	106288820	5800	5800	5800	5800	0
358	20241014	142200	106288820	5800	5810	5810	5800	28
359	20241014	142100	106126370	5800	5800	5800	5800	0
360	20241014	142000	106126370	5800	5800	5800	5800	0
361	20241014	141900	106126370	5800	5800	5800	5800	205
362	20241014	141800	104937370	5790	5790	5790	5790	0
363	20241014	141700	104937370	5790	5790	5790	5790	25
364	20241014	141600	104792620	5790	5790	5790	5790	0
365	20241014	141500	104792620	5790	5810	5810	5790	500
366	20241014	141400	101893620	5820	5820	5820	5820	0
367	20241014	141300	101893620	5820	5820	5820	5820	0
368	20241014	141200	101893620	5820	5820	5820	5820	0
369	20241014	141100	101893620	5820	5820	5820	5820	0
370	20241014	141000	101893620	5820	5820	5820	5820	0
371	20241014	140900	101893620	5820	5820	5820	5820	0
372	20241014	140800	101893620	5820	5820	5820	5820	0
373	20241014	140700	101893620	5820	5820	5820	5820	0
374	20241014	140600	101893620	5820	5820	5820	5820	200
375	20241014	140500	100729620	5830	5830	5830	5830	350
376	20241014	140400	98689120	5830	5830	5830	5830	0
377	20241014	140300	98689120	5830	5830	5830	5830	1
378	20241014	140200	98683290	5840	5840	5840	5840	0
379	20241014	140100	98683290	5840	5840	5840	5840	0
380	20241014	140000	98683290	5840	5840	5840	5840	0
381	20241014	135900	98683290	5840	5840	5840	5840	0
382	20241014	135800	98683290	5840	5840	5840	5840	0
383	20241014	135700	98683290	5840	5840	5840	5840	0
384	20241014	135600	98683290	5840	5840	5840	5840	0
385	20241014	135500	98683290	5840	5840	5840	5840	247
386	20241014	135400	97240810	5830	5820	5830	5820	500
387	20241014	135300	94327810	5780	5800	5800	5780	1000
388	20241014	135200	88547770	5830	5820	5830	5820	7
389	20241014	135100	88506970	5840	5840	5840	5840	0
390	20241014	135000	88506970	5840	5840	5840	5840	0
391	20241014	134900	88506970	5840	5840	5840	5840	0
392	20241014	134800	88506970	5840	5840	5840	5840	0
393	20241014	134700	88506970	5840	5840	5840	5840	0
394	20241014	134600	88506970	5840	5840	5840	5840	0
395	20241014	134500	88506970	5840	5840	5840	5840	0
396	20241014	134400	88506970	5840	5840	5840	5840	0
397	20241014	134300	88506970	5840	5840	5840	5840	0
398	20241014	134200	88506970	5840	5840	5840	5840	0
399	20241014	134100	88506970	5840	5840	5840	5840	0
400	20241014	134000	88506970	5840	5840	5840	5840	0
401	20241014	133900	88506970	5840	5840	5840	5840	0
402	20241014	133800	88506970	5840	5840	5840	5840	0
403	20241014	133700	88506970	5840	5840	5840	5840	0
404	20241014	133600	88506970	5840	5840	5840	5840	0
405	20241014	133500	88506970	5840	5820	5840	5820	297
406	20241014	133400	86777330	5820	5820	5820	5820	0
407	20241014	133300	86777330	5820	5820	5820	5820	0
408	20241014	133200	86777330	5820	5820	5820	5820	0
409	20241014	133100	86777330	5820	5820	5820	5820	0
410	20241014	133000	86777330	5820	5820	5820	5820	0
411	20241014	132900	86777330	5820	5820	5820	5820	0
412	20241014	132800	86777330	5820	5820	5820	5820	0
413	20241014	132700	86777330	5820	5820	5820	5820	0
414	20241014	132600	86777330	5820	5820	5820	5820	0
415	20241014	132500	86777330	5820	5820	5820	5820	0
416	20241014	132400	86777330	5820	5820	5820	5820	0
417	20241014	132300	86777330	5820	5820	5820	5820	0
418	20241014	132200	86777330	5820	5820	5820	5820	0
419	20241014	132100	86777330	5820	5820	5820	5820	0
420	20241014	132000	86777330	5820	5820	5820	5820	0
421	20241014	131900	86777330	5820	5820	5820	5820	0
422	20241014	131800	86777330	5820	5820	5820	5820	10
423	20241014	131700	86719130	5820	5810	5820	5810	250
424	20241014	131600	85264470	5770	5770	5770	5770	0
425	20241014	131500	85264470	5770	5770	5770	5770	0
426	20241014	131400	85264470	5770	5770	5770	5770	0
427	20241014	131300	85264470	5770	5780	5780	5770	300
428	20241014	131200	83533420	5790	5790	5790	5790	0
429	20241014	131100	83533420	5790	5790	5790	5790	0
430	20241014	131000	83533420	5790	5790	5790	5790	0
431	20241014	130900	83533420	5790	5790	5790	5790	0
432	20241014	130800	83533420	5790	5790	5790	5790	0
433	20241014	130700	83533420	5790	5790	5790	5790	118
434	20241014	130600	82850200	5790	5790	5790	5790	83
435	20241014	130500	82369630	5830	5830	5830	5830	0
436	20241014	130400	82369630	5830	5830	5830	5830	0
437	20241014	130300	82369630	5830	5830	5830	5830	0
438	20241014	130200	82369630	5830	5830	5830	5830	0
439	20241014	130100	82369630	5830	5830	5830	5830	0
440	20241014	130000	82369630	5830	5830	5830	5830	0
441	20241014	125900	82369630	5830	5830	5830	5830	0
442	20241014	125800	82369630	5830	5830	5830	5830	0
443	20241014	125700	82369630	5830	5810	5830	5770	102
444	20241014	125600	81780260	5840	5840	5840	5840	0
445	20241014	125500	81780260	5840	5840	5840	5840	0
446	20241014	125400	81780260	5840	5840	5840	5840	0
447	20241014	125300	81780260	5840	5840	5840	5840	0
448	20241014	125200	81780260	5840	5840	5840	5840	0
449	20241014	125100	81780260	5840	5820	5840	5820	1005
450	20241014	125000	75912790	5810	5810	5810	5810	630
451	20241014	124900	72252490	5810	5810	5810	5810	0
452	20241014	124800	72252490	5810	5810	5810	5810	0
453	20241014	124700	72252490	5810	5810	5810	5810	0
454	20241014	124600	72252490	5810	5810	5810	5810	8
455	20241014	124500	72206010	5810	5810	5810	5810	65
456	20241014	124400	71828360	5810	5810	5810	5810	50
457	20241014	124300	71537860	5780	5780	5780	5780	130
458	20241014	124200	70786460	5780	5780	5780	5780	0
459	20241014	124100	70786460	5780	5800	5800	5780	140
460	20241014	124000	69975820	5810	5810	5810	5810	0
461	20241014	123900	69975820	5810	5810	5810	5810	0
462	20241014	123800	69975820	5810	5810	5810	5810	0
463	20241014	123700	69975820	5810	5810	5810	5810	0
464	20241014	123600	69975820	5810	5810	5810	5810	0
465	20241014	123500	69975820	5810	5810	5810	5810	0
466	20241014	123400	69975820	5810	5810	5810	5810	0
467	20241014	123300	69975820	5810	5810	5810	5810	0
468	20241014	123200	69975820	5810	5810	5810	5810	0
469	20241014	123100	69975820	5810	5810	5810	5810	0
470	20241014	123000	69975820	5810	5810	5810	5810	0
471	20241014	122900	69975820	5810	5810	5810	5810	0
472	20241014	122800	69975820	5810	5810	5810	5810	2
473	20241014	122700	69964200	5810	5810	5810	5810	0
474	20241014	122600	69964200	5810	5810	5810	5810	5
475	20241014	122500	69935150	5810	5800	5810	5800	10
476	20241014	122400	69877100	5800	5800	5800	5800	10
477	20241014	122300	69819100	5770	5770	5770	5770	0
478	20241014	122200	69819100	5770	5770	5770	5770	0
479	20241014	122100	69819100	5770	5790	5790	5770	13
480	20241014	122000	69744050	5800	5800	5800	5800	0
481	20241014	121900	69744050	5800	5800	5800	5800	0
482	20241014	121800	69744050	5800	5800	5800	5800	0
483	20241014	121700	69744050	5800	5800	5800	5800	0
484	20241014	121600	69744050	5800	5800	5800	5800	0
485	20241014	121500	69744050	5800	5800	5800	5800	0
486	20241014	121400	69744050	5800	5800	5800	5800	0
487	20241014	121300	69744050	5800	5800	5800	5800	0
488	20241014	121200	69744050	5800	5800	5800	5800	1
489	20241014	121100	69738250	5810	5810	5810	5810	0
490	20241014	121000	69738250	5810	5800	5810	5800	3
491	20241014	120900	69720840	5770	5770	5770	5770	0
492	20241014	120800	69720840	5770	5770	5770	5770	0
493	20241014	120700	69720840	5770	5770	5770	5770	0
494	20241014	120600	69720840	5770	5770	5770	5770	0
495	20241014	120500	69720840	5770	5770	5770	5770	0
496	20241014	120400	69720840	5770	5770	5770	5770	0
497	20241014	120300	69720840	5770	5770	5770	5770	0
498	20241014	120200	69720840	5770	5770	5770	5770	0
499	20241014	120100	69720840	5770	5770	5770	5770	0
500	20241014	120000	69720840	5770	5770	5770	5770	0
501	20241014	115900	69720840	5770	5770	5770	5770	0
502	20241014	115800	69720840	5770	5770	5770	5770	0
503	20241014	115700	69720840	5770	5770	5770	5770	8
504	20241014	115600	69674680	5830	5810	5830	5810	20
505	20241014	115500	69558410	5780	5780	5780	5780	101
506	20241014	115400	68974630	5780	5780	5780	5780	514
507	20241014	115300	66003710	5820	5820	5820	5820	0
508	20241014	115200	66003710	5820	5820	5820	5820	0
509	20241014	115100	66003710	5820	5820	5820	5820	0
510	20241014	115000	66003710	5820	5820	5820	5820	0
511	20241014	114900	66003710	5820	5820	5820	5820	0
512	20241014	114800	66003710	5820	5820	5820	5820	0
513	20241014	114700	66003710	5820	5820	5820	5820	0
514	20241014	114600	66003710	5820	5820	5820	5820	156
515	20241014	114500	65095790	5820	5820	5820	5820	0
516	20241014	114400	65095790	5820	5820	5820	5820	0
517	20241014	114300	65095790	5820	5820	5820	5820	0
518	20241014	114200	65095790	5820	5820	5820	5820	200
519	20241014	114100	63931790	5830	5810	5830	5810	7
520	20241014	114000	63891050	5780	5780	5780	5780	0
521	20241014	113900	63891050	5780	5800	5800	5780	177
522	20241014	113800	62867950	5800	5800	5800	5800	0
523	20241014	113700	62867950	5800	5800	5800	5800	0
524	20241014	113600	62867950	5800	5800	5800	5800	0
525	20241014	113500	62867950	5800	5800	5800	5800	1
526	20241014	113400	62862150	5830	5830	5830	5830	0
527	20241014	113300	62862150	5830	5830	5830	5830	0
528	20241014	113200	62862150	5830	5830	5830	5830	1
529	20241014	113100	62856320	5790	5790	5790	5790	0
530	20241014	113000	62856320	5790	5790	5790	5790	2
531	20241014	112900	62844740	5830	5830	5830	5830	0
532	20241014	112800	62844740	5830	5830	5830	5830	0
533	20241014	112700	62844740	5830	5830	5830	5830	0
534	20241014	112600	62844740	5830	5830	5830	5830	0
535	20241014	112500	62844740	5830	5830	5830	5830	0
536	20241014	112400	62844740	5830	5830	5830	5830	0
537	20241014	112300	62844740	5830	5820	5830	5820	2
538	20241014	112200	62833090	5820	5820	5820	5820	0
539	20241014	112100	62833090	5820	5810	5820	5810	12
540	20241014	112000	62763300	5810	5830	5830	5810	537
541	20241014	111900	59633050	5830	5790	5830	5790	464
542	20241014	111800	56941790	5790	5780	5790	5780	7
543	20241014	111700	56901310	5780	5780	5780	5780	0
544	20241014	111600	56901310	5780	5780	5780	5780	0
545	20241014	111500	56901310	5780	5780	5780	5780	0
546	20241014	111400	56901310	5780	5780	5780	5780	0
547	20241014	111300	56901310	5780	5780	5780	5780	0
548	20241014	111200	56901310	5780	5780	5780	5780	102
549	20241014	111100	56311750	5790	5790	5790	5790	0
550	20241014	111000	56311750	5790	5790	5790	5790	1
551	20241014	110900	56305960	5780	5780	5780	5780	0
552	20241014	110800	56305960	5780	5780	5780	5780	0
553	20241014	110700	56305960	5780	5780	5780	5780	0
554	20241014	110600	56305960	5780	5780	5780	5780	0
555	20241014	110500	56305960	5780	5780	5780	5780	0
556	20241014	110400	56305960	5780	5780	5780	5780	0
557	20241014	110300	56305960	5780	5780	5780	5780	0
558	20241014	110200	56305960	5780	5780	5780	5780	0
559	20241014	110100	56305960	5780	5780	5780	5780	0
560	20241014	110000	56305960	5780	5780	5780	5780	0
561	20241014	105900	56305960	5780	5780	5780	5780	0
562	20241014	105800	56305960	5780	5780	5780	5780	0
563	20241014	105700	56305960	5780	5780	5780	5780	0
564	20241014	105600	56305960	5780	5780	5780	5780	0
565	20241014	105500	56305960	5780	5760	5780	5760	2
566	20241014	105400	56294420	5760	5760	5760	5760	0
567	20241014	105300	56294420	5760	5760	5760	5760	0
568	20241014	105200	56294420	5760	5760	5760	5760	0
569	20241014	105100	56294420	5760	5770	5770	5760	471
570	20241014	105000	53581440	5780	5790	5790	5780	4
571	20241014	104900	53558300	5800	5800	5800	5800	1
572	20241014	104800	53552500	5800	5800	5800	5800	3
573	20241014	104700	53535100	5800	5800	5800	5800	7
574	20241014	104600	53494500	5750	5750	5750	5750	0
575	20241014	104500	53494500	5750	5750	5750	5750	0
576	20241014	104400	53494500	5750	5750	5750	5750	0
577	20241014	104300	53494500	5750	5750	5750	5750	0
578	20241014	104200	53494500	5750	5750	5750	5750	0
579	20241014	104100	53494500	5750	5750	5750	5750	0
580	20241014	104000	53494500	5750	5750	5750	5750	0
581	20241014	103900	53494500	5750	5750	5750	5750	0
582	20241014	103800	53494500	5750	5750	5750	5750	0
583	20241014	103700	53494500	5750	5750	5750	5750	0
584	20241014	103600	53494500	5750	5750	5750	5750	5
585	20241014	103500	53465750	5750	5750	5750	5750	0
586	20241014	103400	53465750	5750	5750	5750	5750	7
587	20241014	103300	53425500	5750	5750	5750	5750	158
588	20241014	103200	52517000	5750	5750	5750	5750	0
589	20241014	103100	52517000	5750	5750	5750	5750	49
590	20241014	103000	52235250	5750	5760	5760	5750	240
591	20241014	102900	50854680	5760	5760	5760	5760	0
592	20241014	102800	50854680	5760	5760	5760	5760	34
593	20241014	102700	50658840	5760	5770	5770	5760	879
594	20241014	102600	45587350	5780	5780	5780	5780	145
595	20241014	102500	44749250	5800	5800	5800	5800	0
596	20241014	102400	44749250	5800	5800	5800	5800	0
597	20241014	102300	44749250	5800	5800	5800	5800	0
598	20241014	102200	44749250	5800	5800	5800	5800	2
599	20241014	102100	44737650	5780	5780	5780	5780	108
600	20241014	102000	44113410	5800	5800	5800	5800	0
601	20241014	101900	44113410	5800	5800	5800	5800	1
602	20241014	101800	44107610	5800	5800	5800	5800	0
603	20241014	101700	44107610	5800	5800	5800	5800	0
604	20241014	101600	44107610	5800	5800	5800	5800	0
605	20241014	101500	44107610	5800	5800	5800	5800	0
606	20241014	101400	44107610	5800	5790	5800	5790	363
607	20241014	101300	42005810	5790	5790	5790	5790	1
608	20241014	101200	42000020	5790	5790	5790	5790	0
609	20241014	101100	42000020	5790	5790	5790	5790	0
610	20241014	101000	42000020	5790	5790	5790	5790	0
611	20241014	100900	42000020	5790	5790	5790	5790	0
612	20241014	100800	42000020	5790	5790	5790	5790	1
613	20241014	100700	41994230	5800	5800	5800	5800	0
614	20241014	100600	41994230	5800	5800	5800	5800	15
615	20241014	100500	41907230	5780	5780	5780	5780	100
616	20241014	100400	41329230	5780	5790	5800	5780	233
617	20241014	100300	39981950	5790	5790	5790	5790	48
618	20241014	100200	39704030	5790	5790	5790	5790	202
619	20241014	100100	38534450	5790	5790	5790	5790	0
620	20241014	100000	38534450	5790	5790	5790	5790	0
621	20241014	095900	38534450	5790	5790	5790	5790	101
622	20241014	095800	37949660	5790	5790	5790	5790	0
623	20241014	095700	37949660	5790	5790	5790	5790	0
624	20241014	095600	37949660	5790	5790	5790	5790	1
625	20241014	095500	37943870	5810	5810	5810	5810	4
626	20241014	095400	37920630	5810	5810	5810	5810	2
627	20241014	095300	37909010	5800	5800	5800	5800	111
628	20241014	095200	37265210	5800	5800	5800	5800	100
629	20241014	095100	36685210	5800	5800	5800	5800	555
630	20241014	095000	33466210	5800	5800	5800	5800	0
631	20241014	094900	33466210	5800	5780	5800	5780	780
632	20241014	094800	28947450	5780	5780	5780	5780	23
633	20241014	094700	28814510	5790	5790	5790	5790	0
634	20241014	094600	28814510	5790	5790	5790	5790	334
635	20241014	094500	26880650	5790	5790	5790	5790	9
636	20241014	094400	26828540	5800	5800	5800	5800	0
637	20241014	094300	26828540	5800	5800	5800	5800	15
638	20241014	094200	26741540	5770	5770	5770	5770	0
639	20241014	094100	26741540	5770	5770	5770	5770	0
640	20241014	094000	26741540	5770	5770	5770	5770	0
641	20241014	093900	26741540	5770	5770	5770	5770	0
642	20241014	093800	26741540	5770	5770	5770	5770	0
643	20241014	093700	26741540	5770	5770	5770	5770	570
644	20241014	093600	23452640	5780	5780	5780	5780	0
645	20241014	093500	23452640	5780	5780	5780	5780	100
646	20241014	093400	22874640	5780	5780	5780	5780	0
647	20241014	093300	22874640	5780	5780	5780	5780	0
648	20241014	093200	22874640	5780	5780	5780	5780	0
649	20241014	093100	22874640	5780	5780	5780	5780	20
650	20241014	093000	22759040	5780	5780	5780	5780	223
651	20241014	092900	21470100	5790	5780	5790	5780	114
652	20241014	092800	20810050	5770	5770	5770	5770	20
653	20241014	092700	20694650	5800	5800	5800	5800	0
654	20241014	092600	20694650	5800	5800	5800	5800	333
655	20241014	092500	18763250	5770	5770	5770	5770	0
656	20241014	092400	18763250	5770	5770	5770	5770	56
657	20241014	092300	18440130	5770	5770	5770	5770	16
658	20241014	092200	18347810	5770	5770	5770	5770	0
659	20241014	092100	18347810	5770	5740	5770	5740	142
660	20241014	092000	17530600	5740	5740	5740	5740	0
661	20241014	091900	17530600	5740	5740	5740	5740	0
662	20241014	091800	17530600	5740	5740	5740	5740	20
663	20241014	091700	17415800	5740	5740	5740	5740	62
664	20241014	091600	17059920	5770	5770	5770	5770	0
665	20241014	091500	17059920	5770	5770	5770	5770	0
666	20241014	091400	17059920	5770	5770	5770	5770	2
667	20241014	091300	17048380	5770	5770	5770	5770	22
668	20241014	091200	16921440	5770	5730	5770	5730	40
669	20241014	091100	16692160	5760	5760	5760	5760	0
670	20241014	091000	16692160	5760	5770	5770	5760	10
671	20241014	090900	16634510	5770	5750	5790	5740	524
672	20241014	090800	13626580	5750	5750	5750	5750	20
673	20241014	090700	13511580	5750	5750	5790	5750	489
674	20241014	090600	10699750	5790	5760	5790	5760	251
675	20241014	090500	9252460	5800	5800	5800	5800	0
676	20241014	090400	9252460	5800	5800	5800	5800	5
677	20241014	090300	9223460	5780	5780	5780	5780	0
678	20241014	090200	9223460	5780	5780	5780	5780	0
679	20241014	090100	9223460	5780	5780	5780	5780	393
680	20241014	090000	6951920	5780	5740	5780	5740	1211