KissMeData/001740/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183500	1145488950	5080	5080	5080	5080	18919
3	20241014	183400	1145488950	5080	5080	5080	5080	0
4	20241014	183300	1145488950	5080	5080	5080	5080	0
5	20241014	183200	1145488950	5080	5080	5080	5080	0
6	20241014	183100	1145488950	5080	5080	5080	5080	0
7	20241014	183000	1145488950	5080	5080	5080	5080	0
8	20241014	182900	1145488950	5080	5080	5080	5080	0
9	20241014	182800	1145488950	5080	5080	5080	5080	0
10	20241014	182700	1145488950	5080	5080	5080	5080	0
11	20241014	182600	1145488950	5080	5080	5080	5080	0
12	20241014	182500	1145488950	5080	5080	5080	5080	0
13	20241014	182400	1145488950	5080	5080	5080	5080	0
14	20241014	182300	1145488950	5080	5080	5080	5080	0
15	20241014	182200	1145488950	5080	5080	5080	5080	0
16	20241014	182100	1145488950	5080	5080	5080	5080	0
17	20241014	182000	1145488950	5080	5080	5080	5080	0
18	20241014	181900	1145488950	5080	5080	5080	5080	0
19	20241014	181800	1145488950	5080	5080	5080	5080	0
20	20241014	181700	1145488950	5080	5080	5080	5080	0
21	20241014	181600	1145488950	5080	5080	5080	5080	0
22	20241014	181500	1145488950	5080	5080	5080	5080	0
23	20241014	181400	1145488950	5080	5080	5080	5080	0
24	20241014	181300	1145488950	5080	5080	5080	5080	0
25	20241014	181200	1145488950	5080	5080	5080	5080	0
26	20241014	181100	1145488950	5080	5080	5080	5080	0
27	20241014	181000	1145488950	5080	5080	5080	5080	0
28	20241014	180900	1145488950	5080	5080	5080	5080	0
29	20241014	180800	1145488950	5080	5080	5080	5080	0
30	20241014	180700	1145488950	5080	5080	5080	5080	0
31	20241014	180600	1145488950	5080	5080	5080	5080	0
32	20241014	180500	1145488950	5080	5080	5080	5080	18919
33	20241014	180400	1145488950	5080	5080	5080	5080	0
34	20241014	180300	1145488950	5080	5080	5080	5080	0
35	20241014	180200	1145488950	5080	5080	5080	5080	0
36	20241014	180100	1145488950	5080	5080	5080	5080	0
37	20241014	180000	1145488950	5080	5080	5080	5080	0
38	20241014	175900	1145488950	5080	5080	5080	5080	0
39	20241014	175800	1145488950	5080	5080	5080	5080	0
40	20241014	175700	1145488950	5080	5080	5080	5080	0
41	20241014	175600	1145488950	5080	5080	5080	5080	0
42	20241014	175500	1145488950	5080	5080	5080	5080	0
43	20241014	175400	1145488950	5080	5080	5080	5080	0
44	20241014	175300	1145488950	5080	5080	5080	5080	0
45	20241014	175200	1145488950	5080	5080	5080	5080	0
46	20241014	175100	1145488950	5080	5080	5080	5080	0
47	20241014	175000	1145488950	5080	5080	5080	5080	0
48	20241014	174900	1145488950	5080	5080	5080	5080	0
49	20241014	174800	1145488950	5080	5080	5080	5080	0
50	20241014	174700	1145488950	5080	5080	5080	5080	0
51	20241014	174600	1145488950	5080	5080	5080	5080	0
52	20241014	174500	1145488950	5080	5080	5080	5080	0
53	20241014	174400	1145488950	5080	5080	5080	5080	0
54	20241014	174300	1145488950	5080	5080	5080	5080	0
55	20241014	174200	1145488950	5080	5080	5080	5080	0
56	20241014	174100	1145488950	5080	5080	5080	5080	0
57	20241014	174000	1145488950	5080	5080	5080	5080	0
58	20241014	173900	1145488950	5080	5080	5080	5080	0
59	20241014	173800	1145488950	5080	5080	5080	5080	0
60	20241014	173700	1145488950	5080	5080	5080	5080	0
61	20241014	173600	1145488950	5080	5080	5080	5080	0
62	20241014	173500	1145488950	5080	5080	5080	5080	18919
63	20241014	173400	1145488950	5080	5080	5080	5080	0
64	20241014	173300	1145488950	5080	5080	5080	5080	0
65	20241014	173200	1145488950	5080	5080	5080	5080	0
66	20241014	173100	1145488950	5080	5080	5080	5080	0
67	20241014	173000	1145488950	5080	5080	5080	5080	0
68	20241014	172900	1145488950	5080	5080	5080	5080	0
69	20241014	172800	1145488950	5080	5080	5080	5080	0
70	20241014	172700	1145488950	5080	5080	5080	5080	0
71	20241014	172600	1145488950	5080	5080	5080	5080	0
72	20241014	172500	1145488950	5080	5080	5080	5080	0
73	20241014	172400	1145488950	5080	5080	5080	5080	0
74	20241014	172300	1145488950	5080	5080	5080	5080	0
75	20241014	172200	1145488950	5080	5080	5080	5080	0
76	20241014	172100	1145488950	5080	5080	5080	5080	0
77	20241014	172000	1145488950	5080	5080	5080	5080	0
78	20241014	171900	1145488950	5080	5080	5080	5080	0
79	20241014	171800	1145488950	5080	5080	5080	5080	0
80	20241014	171700	1145488950	5080	5080	5080	5080	0
81	20241014	171600	1145488950	5080	5080	5080	5080	0
82	20241014	171500	1145488950	5080	5080	5080	5080	0
83	20241014	171400	1145488950	5080	5080	5080	5080	0
84	20241014	171300	1145488950	5080	5080	5080	5080	0
85	20241014	171200	1145488950	5080	5080	5080	5080	0
86	20241014	171100	1145488950	5080	5080	5080	5080	0
87	20241014	171000	1145488950	5080	5080	5080	5080	0
88	20241014	170900	1145488950	5080	5080	5080	5080	0
89	20241014	170800	1145488950	5080	5080	5080	5080	0
90	20241014	170700	1145488950	5080	5080	5080	5080	0
91	20241014	170600	1145488950	5080	5080	5080	5080	0
92	20241014	170500	1145488950	5080	5080	5080	5080	18919
93	20241014	170400	1145488950	5080	5080	5080	5080	0
94	20241014	170300	1145488950	5080	5080	5080	5080	0
95	20241014	170200	1145488950	5080	5080	5080	5080	0
96	20241014	170100	1145488950	5080	5080	5080	5080	0
97	20241014	170000	1145488950	5080	5080	5080	5080	0
98	20241014	165900	1145488950	5080	5080	5080	5080	0
99	20241014	165800	1145488950	5080	5080	5080	5080	0
100	20241014	165700	1145488950	5080	5080	5080	5080	0
101	20241014	165600	1145488950	5080	5080	5080	5080	0
102	20241014	165500	1145488950	5080	5080	5080	5080	0
103	20241014	165400	1145488950	5080	5080	5080	5080	0
104	20241014	165300	1145488950	5080	5080	5080	5080	0
105	20241014	165200	1145488950	5080	5080	5080	5080	0
106	20241014	165100	1145488950	5080	5080	5080	5080	0
107	20241014	165000	1145488950	5080	5080	5080	5080	0
108	20241014	164900	1145488950	5080	5080	5080	5080	0
109	20241014	164800	1145488950	5080	5080	5080	5080	0
110	20241014	164700	1145488950	5080	5080	5080	5080	0
111	20241014	164600	1145488950	5080	5080	5080	5080	0
112	20241014	164500	1145488950	5080	5080	5080	5080	0
113	20241014	164400	1145488950	5080	5080	5080	5080	0
114	20241014	164300	1145488950	5080	5080	5080	5080	0
115	20241014	164200	1145488950	5080	5080	5080	5080	0
116	20241014	164100	1145488950	5080	5080	5080	5080	0
117	20241014	164000	1145488950	5080	5080	5080	5080	0
118	20241014	163900	1145488950	5080	5080	5080	5080	0
119	20241014	163800	1145488950	5080	5080	5080	5080	0
120	20241014	163700	1145488950	5080	5080	5080	5080	0
121	20241014	163600	1145488950	5080	5080	5080	5080	0
122	20241014	163500	1145488950	5080	5080	5080	5080	18919
123	20241014	163400	1145488950	5080	5080	5080	5080	0
124	20241014	163300	1145488950	5080	5080	5080	5080	0
125	20241014	163200	1145488950	5080	5080	5080	5080	0
126	20241014	163100	1145488950	5080	5080	5080	5080	0
127	20241014	163000	1145488950	5080	5080	5080	5080	0
128	20241014	162900	1145488950	5080	5080	5080	5080	0
129	20241014	162800	1145488950	5080	5080	5080	5080	0
130	20241014	162700	1145488950	5080	5080	5080	5080	0
131	20241014	162600	1145488950	5080	5080	5080	5080	0
132	20241014	162500	1145488950	5080	5080	5080	5080	0
133	20241014	162400	1145488950	5080	5080	5080	5080	0
134	20241014	162300	1145488950	5080	5080	5080	5080	0
135	20241014	162200	1145488950	5080	5080	5080	5080	0
136	20241014	162100	1145488950	5080	5080	5080	5080	0
137	20241014	162000	1145488950	5080	5080	5080	5080	0
138	20241014	161900	1145488950	5080	5080	5080	5080	0
139	20241014	161800	1145488950	5080	5080	5080	5080	0
140	20241014	161700	1145488950	5080	5080	5080	5080	0
141	20241014	161600	1145488950	5080	5080	5080	5080	0
142	20241014	161500	1145488950	5080	5080	5080	5080	0
143	20241014	161400	1145488950	5080	5080	5080	5080	0
144	20241014	161300	1145488950	5080	5080	5080	5080	0
145	20241014	161200	1145488950	5080	5080	5080	5080	0
146	20241014	161100	1145488950	5080	5080	5080	5080	0
147	20241014	161000	1145488950	5080	5080	5080	5080	0
148	20241014	160900	1145488950	5080	5080	5080	5080	0
149	20241014	160800	1145488950	5080	5080	5080	5080	0
150	20241014	160700	1145488950	5080	5080	5080	5080	0
151	20241014	160600	1145488950	5080	5080	5080	5080	0
152	20241014	160500	1145488950	5080	5080	5080	5080	18919
153	20241014	160400	1145488950	5080	5080	5080	5080	0
154	20241014	160300	1145488950	5080	5080	5080	5080	0
155	20241014	160200	1145488950	5080	5080	5080	5080	0
156	20241014	160100	1145488950	5080	5080	5080	5080	0
157	20241014	160000	1145488950	5080	5080	5080	5080	0
158	20241014	155900	1145488950	5080	5080	5080	5080	0
159	20241014	155800	1145488950	5080	5080	5080	5080	0
160	20241014	155700	1145488950	5080	5080	5080	5080	0
161	20241014	155600	1145488950	5080	5080	5080	5080	0
162	20241014	155500	1145488950	5080	5080	5080	5080	0
163	20241014	155400	1145488950	5080	5080	5080	5080	0
164	20241014	155300	1145488950	5080	5080	5080	5080	0
165	20241014	155200	1145488950	5080	5080	5080	5080	0
166	20241014	155100	1145488950	5080	5080	5080	5080	0
167	20241014	155000	1145488950	5080	5080	5080	5080	0
168	20241014	154900	1145488950	5080	5080	5080	5080	0
169	20241014	154800	1145488950	5080	5080	5080	5080	0
170	20241014	154700	1145488950	5080	5080	5080	5080	0
171	20241014	154600	1145488950	5080	5080	5080	5080	0
172	20241014	154500	1145488950	5080	5080	5080	5080	0
173	20241014	154400	1145488950	5080	5080	5080	5080	0
174	20241014	154300	1145488950	5080	5080	5080	5080	0
175	20241014	154200	1145488950	5080	5080	5080	5080	0
176	20241014	154100	1145488950	5080	5080	5080	5080	0
177	20241014	154000	1145488950	5080	5080	5080	5080	0
178	20241014	153900	1145488950	5080	5080	5080	5080	0
179	20241014	153800	1145488950	5080	5080	5080	5080	0
180	20241014	153700	1145488950	5080	5080	5080	5080	0
181	20241014	153600	1145488950	5080	5080	5080	5080	0
182	20241014	153500	1145488950	5080	5080	5080	5080	18919
183	20241014	153400	1145488950	5080	5080	5080	5080	0
184	20241014	153300	1145488950	5080	5080	5080	5080	0
185	20241014	153200	1145488950	5080	5080	5080	5080	0
186	20241014	153100	1145488950	5080	5080	5080	5080	0
187	20241014	153000	1145488950	5080	5080	5080	5080	18919
188	20241014	152900	1049380430	5070	5070	5070	5070	0
189	20241014	152800	1049380430	5070	5070	5070	5070	0
190	20241014	152700	1049380430	5070	5070	5070	5070	0
191	20241014	152600	1049380430	5070	5070	5070	5070	0
192	20241014	152500	1049380430	5070	5070	5070	5070	0
193	20241014	152400	1049380430	5070	5070	5070	5070	0
194	20241014	152300	1049380430	5070	5070	5070	5070	0
195	20241014	152200	1049380430	5070	5070	5070	5070	0
196	20241014	152100	1049380430	5070	5070	5070	5070	0
197	20241014	152000	1049380430	5070	5070	5070	5070	0
198	20241014	151900	1049380430	5070	5070	5080	5060	1149
199	20241014	151800	1043558290	5060	5060	5070	5060	1437
200	20241014	151700	1036272920	5070	5050	5070	5050	4166
201	20241014	151600	1015165760	5060	5050	5060	5050	114
202	20241014	151500	1014589110	5060	5060	5060	5060	10007
203	20241014	151400	963953690	5060	5050	5060	5050	1858
204	20241014	151300	954570300	5060	5050	5060	5050	1397
205	20241014	151200	947514090	5060	5050	5060	5050	4847
206	20241014	151100	923035440	5050	5040	5050	5040	247
207	20241014	151000	921789890	5040	5040	5040	5040	93
208	20241014	150900	921321170	5040	5040	5050	5040	281
209	20241014	150800	919903660	5050	5050	5050	5040	29
210	20241014	150700	919757240	5060	5050	5060	5040	6279
211	20241014	150600	888058770	5050	5030	5060	5030	4797
212	20241014	150500	863835630	5030	5030	5040	5020	6367
213	20241014	150400	831763450	5020	5020	5030	5020	326
214	20241014	150300	830125980	5020	5020	5030	5020	1117
215	20241014	150200	824518280	5020	5030	5030	5020	407
216	20241014	150100	822471250	5030	5020	5030	5020	411
217	20241014	150000	820404660	5020	5020	5030	5020	48
218	20241014	145900	820163340	5020	5020	5020	5020	94
219	20241014	145800	819691460	5030	5020	5030	5020	13765
220	20241014	145700	750583560	5020	5020	5030	5020	2650
221	20241014	145600	737280190	5020	5030	5030	5020	70
222	20241014	145500	736928660	5020	5030	5030	5020	60
223	20241014	145400	736627090	5020	5020	5030	5020	2474
224	20241014	145300	724206840	5020	5020	5020	5020	26
225	20241014	145200	724076320	5030	5020	5030	5020	7698
226	20241014	145100	685428370	5030	5020	5030	5020	7
227	20241014	145000	685393180	5020	5020	5030	5020	44
228	20241014	144900	685172290	5020	5030	5030	5020	193
229	20241014	144800	684201530	5030	5020	5030	5020	1363
230	20241014	144700	677351380	5020	5020	5030	5020	71
231	20241014	144600	676994510	5020	5020	5030	5020	323
232	20241014	144500	675372540	5020	5020	5030	5020	41
233	20241014	144400	675166430	5020	5020	5030	5020	15
234	20241014	144300	675091000	5020	5020	5020	5020	8
235	20241014	144200	675050840	5020	5020	5030	5020	21
236	20241014	144100	674945290	5020	5020	5020	5020	106
237	20241014	144000	674413170	5030	5020	5030	5020	26
238	20241014	143900	674282430	5020	5030	5030	5020	17
239	20241014	143800	674196930	5020	5020	5020	5020	4
240	20241014	143700	674176850	5030	5020	5030	5020	7
241	20241014	143600	674141700	5020	5030	5030	5020	39
242	20241014	143500	673945790	5020	5020	5020	5020	26
243	20241014	143400	673815270	5020	5020	5030	5020	1205
244	20241014	143300	667765160	5020	5020	5020	5020	26
245	20241014	143200	667634640	5020	5020	5030	5020	1253
246	20241014	143100	661343100	5020	5030	5030	5020	371
247	20241014	143000	659480670	5020	5030	5030	5020	12
248	20241014	142900	659420340	5030	5020	5030	5020	1967
249	20241014	142800	649544910	5020	5020	5020	5020	5
250	20241014	142700	649519810	5020	5020	5020	5020	4
251	20241014	142600	649499730	5020	5020	5020	5020	3
252	20241014	142500	649484670	5020	5030	5030	5020	161
253	20241014	142400	648674880	5020	5030	5030	5020	35
254	20241014	142300	648499170	5020	5020	5020	5020	12
255	20241014	142200	648438930	5020	5020	5030	5020	109
256	20241014	142100	647891740	5020	5020	5020	5020	13
257	20241014	142000	647826480	5020	5030	5030	5020	4
258	20241014	141900	647806380	5020	5030	5030	5020	10
259	20241014	141800	647756170	5020	5020	5020	5020	28
260	20241014	141700	647615610	5020	5020	5020	5020	6
261	20241014	141600	647585490	5030	5030	5030	5020	53
262	20241014	141500	647318940	5020	5020	5020	5020	93
263	20241014	141400	646852080	5020	5020	5020	5020	2
264	20241014	141300	646842040	5020	5020	5030	5020	39
265	20241014	141200	646645900	5020	5020	5030	5020	45
266	20241014	141100	646419600	5020	5030	5030	5020	38
267	20241014	141000	646228480	5030	5030	5030	5020	21
268	20241014	140900	646122870	5020	5030	5040	5020	809
269	20241014	140800	642054230	5020	5020	5020	5020	12
270	20241014	140700	641993990	5020	5020	5020	5020	6
271	20241014	140600	641963870	5020	5040	5040	5020	37
272	20241014	140500	641777410	5030	5040	5040	5020	16
273	20241014	140400	641696960	5020	5030	5030	5020	5
274	20241014	140300	641671850	5030	5030	5040	5030	187
275	20241014	140200	640730750	5020	5020	5020	5020	2
276	20241014	140100	640720710	5020	5020	5040	5020	228
277	20241014	140000	639574630	5020	5040	5040	5020	166
278	20241014	135900	638739310	5040	5020	5040	5020	11
279	20241014	135800	638684010	5020	5020	5020	5020	68
280	20241014	135700	638342650	5020	5020	5020	5020	7
281	20241014	135600	638307510	5030	5020	5030	5020	183
282	20241014	135500	637387050	5030	5020	5030	5020	62
283	20241014	135400	637075210	5020	5030	5030	5020	79
284	20241014	135300	636677870	5030	5020	5030	5020	133
285	20241014	135200	636008900	5020	5020	5020	5020	5
286	20241014	135100	635983800	5030	5030	5030	5020	42
287	20241014	135000	635772590	5030	5020	5030	5020	116
288	20241014	134900	635189780	5030	5030	5030	5030	36
289	20241014	134800	635008700	5020	5020	5020	5020	4
290	20241014	134700	634988620	5020	5020	5020	5020	3
291	20241014	134600	634973560	5030	5030	5030	5020	76
292	20241014	134500	634591320	5020	5020	5020	5020	3
293	20241014	134400	634576260	5040	5030	5040	5020	10379
294	20241014	134300	582365240	5040	5030	5040	5030	15
295	20241014	134200	582289660	5030	5030	5030	5030	7
296	20241014	134100	582254450	5030	5040	5040	5030	42
297	20241014	134000	582042780	5040	5030	5040	5030	779
298	20241014	133900	578121960	5030	5030	5030	5030	29
299	20241014	133800	577976090	5040	5030	5040	5030	119
300	20241014	133700	577377480	5030	5030	5030	5030	203
301	20241014	133600	576356390	5030	5040	5040	5030	89
302	20241014	133500	575907860	5030	5040	5040	5030	5
303	20241014	133400	575882690	5030	5040	5040	5030	28
304	20241014	133300	575741610	5030	5030	5030	5030	3
305	20241014	133200	575726520	5030	5030	5030	5030	25
306	20241014	133100	575600770	5030	5030	5040	5030	4
307	20241014	133000	575580640	5030	5030	5030	5030	2
308	20241014	132900	575570580	5030	5030	5030	5030	3
309	20241014	132800	575555490	5030	5030	5030	5030	2
310	20241014	132700	575545430	5030	5040	5040	5030	4
311	20241014	132600	575525300	5040	5030	5040	5030	1188
312	20241014	132500	569547800	5040	5030	5040	5030	12
313	20241014	132400	569487370	5040	5030	5040	5030	362
314	20241014	132300	567664700	5030	5030	5030	5030	104
315	20241014	132200	567141580	5030	5040	5040	5030	35
316	20241014	132100	566965520	5030	5030	5030	5030	1
317	20241014	132000	566960490	5030	5030	5040	5030	43
318	20241014	131900	566744000	5040	5030	5040	5030	5
319	20241014	131800	566718820	5030	5030	5030	5030	0
320	20241014	131700	566718820	5030	5030	5030	5030	131
321	20241014	131600	566059890	5030	5040	5040	5030	62
322	20241014	131500	565747440	5030	5030	5030	5030	2
323	20241014	131400	565737380	5040	5030	5040	5030	12
324	20241014	131300	565676920	5030	5030	5040	5030	94
325	20241014	131200	565204080	5030	5040	5040	5030	326
326	20241014	131100	563562040	5030	5040	5040	5030	43
327	20241014	131000	563345350	5040	5040	5040	5030	24
328	20241014	130900	563224400	5030	5030	5040	5030	227
329	20241014	130800	562082580	5030	5040	5040	5030	8
330	20241014	130700	562042290	5030	5040	5040	5030	4
331	20241014	130600	562022150	5030	5030	5030	5030	144
332	20241014	130500	561297830	5030	5030	5030	5030	3
333	20241014	130400	561282740	5030	5040	5040	5030	8
334	20241014	130300	561242460	5040	5030	5040	5030	7
335	20241014	130200	561207200	5030	5030	5030	5030	4
336	20241014	130100	561187080	5030	5030	5030	5030	18
337	20241014	130000	561096540	5040	5030	5040	5030	16
338	20241014	125900	561015930	5040	5040	5040	5040	1
339	20241014	125800	561010890	5040	5040	5040	5040	28
340	20241014	125700	560869770	5040	5040	5040	5040	1
341	20241014	125600	560864730	5040	5040	5040	5040	15
342	20241014	125500	560789130	5030	5040	5040	5030	2
343	20241014	125400	560779060	5030	5030	5040	5030	90
344	20241014	125300	560326140	5040	5040	5040	5040	8
345	20241014	125200	560285820	5040	5040	5040	5040	2
346	20241014	125100	560275740	5040	5040	5040	5030	11
347	20241014	125000	560220310	5030	5030	5030	5030	4
348	20241014	124900	560200190	5030	5030	5030	5030	0
349	20241014	124800	560200190	5030	5030	5030	5030	1
350	20241014	124700	560195160	5030	5030	5040	5030	463
351	20241014	124600	557865650	5040	5040	5040	5040	0
352	20241014	124500	557865650	5040	5040	5040	5040	1
353	20241014	124400	557860610	5040	5040	5040	5040	0
354	20241014	124300	557860610	5040	5040	5040	5040	100
355	20241014	124200	557356610	5050	5040	5050	5040	35
356	20241014	124100	557180080	5050	5050	5050	5050	78
357	20241014	124000	556786180	5030	5030	5030	5030	1
358	20241014	123900	556781150	5040	5030	5040	5030	97
359	20241014	123800	556292430	5030	5030	5030	5030	1
360	20241014	123700	556287400	5030	5040	5040	5030	1251
361	20241014	123600	549994810	5040	5030	5040	5030	125
362	20241014	123500	549364820	5030	5040	5040	5030	3
363	20241014	123400	549349710	5040	5040	5040	5040	520
364	20241014	123300	546728910	5040	5050	5050	5040	84
365	20241014	123200	546304760	5050	5050	5050	5050	2
366	20241014	123100	546294660	5050	5050	5050	5040	79
367	20241014	123000	545895720	5050	5050	5050	5050	101
368	20241014	122900	545385670	5050	5030	5050	5030	3
369	20241014	122800	545370560	5050	5040	5050	5040	2031
370	20241014	122700	535133440	5040	5030	5040	5030	137
371	20241014	122600	534442970	5040	5030	5040	5030	91
372	20241014	122500	533984360	5040	5040	5040	5040	86
373	20241014	122400	533550920	5040	5040	5040	5040	0
374	20241014	122300	533550920	5040	5030	5040	5030	83
375	20241014	122200	533132610	5040	5040	5040	5040	106
376	20241014	122100	532598370	5050	5040	5050	5040	2135
377	20241014	122000	521837690	5020	5040	5040	5020	26
378	20241014	121900	521706770	5040	5030	5040	5030	129
379	20241014	121800	521056950	5030	5040	5040	5030	93
380	20241014	121700	520588250	5030	5030	5030	5030	1
381	20241014	121600	520583220	5040	5040	5040	5040	85
382	20241014	121500	520154820	5030	5040	5040	5030	4
383	20241014	121400	520134670	5040	5030	5040	5030	116
384	20241014	121300	519550330	5040	5040	5040	5040	1
385	20241014	121200	519545290	5040	5040	5040	5040	91
386	20241014	121100	519086650	5040	5040	5040	5030	291
387	20241014	121000	517620610	5040	5040	5040	5040	13
388	20241014	120900	517555090	5030	5030	5040	5030	334
389	20241014	120800	515872940	5030	5030	5040	5030	2305
390	20241014	120700	504276790	5030	5030	5030	5030	84
391	20241014	120600	503854270	5030	5030	5030	5030	86
392	20241014	120500	503421690	5030	5030	5030	5030	0
393	20241014	120400	503421690	5030	5030	5030	5030	93
394	20241014	120300	502953900	5020	5020	5030	5020	42
395	20241014	120200	502743040	5020	5030	5030	5020	90
396	20241014	120100	502290350	5030	5030	5030	5030	1
397	20241014	120000	502285320	5030	5030	5030	5020	88
398	20241014	115900	501842700	5020	5010	5030	5010	91
399	20241014	115800	501385040	5020	5020	5030	5010	18
400	20241014	115700	501294720	5010	5010	5010	5010	1
401	20241014	115600	501289710	5010	5010	5020	5010	4
402	20241014	115500	501269660	5010	5000	5030	5000	2797
403	20241014	115400	487226490	5000	5000	5000	5000	1
404	20241014	115300	487221490	5010	5010	5010	5000	503
405	20241014	115200	484701480	5010	5010	5010	5010	32
406	20241014	115100	484541160	5000	5000	5000	5000	5
407	20241014	115000	484516160	5020	4995	5020	4995	20
408	20241014	114900	484415795	4995	5000	5010	4995	2720
409	20241014	114800	470824510	5000	5000	5010	5000	88
410	20241014	114700	470383650	5000	5000	5000	5000	3
411	20241014	114600	470368650	5000	5000	5000	5000	3
412	20241014	114500	470353650	5000	5000	5000	5000	3
413	20241014	114400	470338650	5000	5000	5000	5000	2
414	20241014	114300	470328650	5000	5010	5010	5000	670
415	20241014	114200	466972000	5010	5010	5010	5010	22
416	20241014	114100	466861780	5010	5010	5010	5010	2
417	20241014	114000	466851760	5010	5010	5010	5010	2
418	20241014	113900	466841740	5010	5010	5010	5000	6
419	20241014	113800	466811690	5010	5000	5020	5000	620
420	20241014	113700	463705380	5010	5020	5020	5010	1344
421	20241014	113600	456971150	5010	5000	5010	5000	68
422	20241014	113500	456630500	5000	5000	5020	5000	95
423	20241014	113400	456153670	4995	5010	5010	4995	61
424	20241014	113300	455848090	5010	5010	5010	4995	51
425	20241014	113200	455592615	4995	4995	5010	4995	92
426	20241014	113100	455131765	5000	5000	5000	4995	5
427	20241014	113000	455106770	4995	5000	5000	4995	169
428	20241014	112900	454261775	5000	5000	5010	5000	16
429	20241014	112800	454181645	5000	4995	5000	4995	6
430	20241014	112700	454151670	5000	4995	5000	4995	102
431	20241014	112600	453642175	5000	5000	5000	5000	1468
432	20241014	112500	446302175	5000	5010	5020	5000	91
433	20241014	112400	445845385	5000	5000	5000	5000	5
434	20241014	112300	445820385	5020	5000	5020	5000	17
435	20241014	112200	445735115	5000	5000	5000	5000	2
436	20241014	112100	445725115	5000	5010	5010	5000	3
437	20241014	112000	445710105	5000	5000	5010	5000	13
438	20241014	111900	445645095	5000	5010	5010	5000	175
439	20241014	111800	444768365	5010	5010	5010	5010	32
440	20241014	111700	444608045	5010	5010	5020	5010	715
441	20241014	111600	441024965	5000	5010	5010	5000	217
442	20241014	111500	439937915	5000	5000	5000	5000	4521
443	20241014	111400	417332915	5020	5000	5020	5000	108
444	20241014	111300	416790965	5000	5010	5010	5000	93
445	20241014	111200	416325065	5000	5000	5000	5000	4
446	20241014	111100	416305065	5020	5000	5020	5000	85
447	20241014	111000	415878435	5000	5010	5020	5000	82
448	20241014	110900	415466825	5020	5010	5020	5000	19
449	20241014	110800	415371525	5000	5010	5020	5000	117
450	20241014	110700	414784395	5020	5000	5020	5000	82
451	20241014	110600	414372785	5000	5000	5010	5000	64
452	20241014	110500	414052175	5000	5000	5010	5000	220
453	20241014	110400	412951325	5000	5000	5010	5000	64
454	20241014	110300	412630735	5010	5000	5010	5000	114
455	20241014	110200	412059725	5000	5000	5010	5000	82
456	20241014	110100	411648935	5000	5000	5010	5000	89
457	20241014	110000	411203105	5000	5000	5000	5000	2
458	20241014	105900	411193105	5010	5000	5010	5000	94
459	20241014	105800	410722205	5000	5000	5010	5000	99
460	20241014	105700	410226235	5000	5000	5000	5000	5
461	20241014	105600	410201235	5010	5000	5010	5000	15
462	20241014	105500	410126105	5000	5000	5000	5000	203
463	20241014	105400	409111105	5010	5010	5010	5000	136
464	20241014	105300	408429785	5000	5000	5010	5000	29
465	20241014	105200	408284655	5000	5000	5000	5000	3
466	20241014	105100	408269655	5000	5020	5020	5000	631
467	20241014	105000	405108415	5010	5020	5020	5010	83
468	20241014	104900	404691775	5010	5010	5010	5010	949
469	20241014	104800	399937285	5010	5010	5010	5000	127
470	20241014	104700	399301035	5010	5010	5010	5000	124
471	20241014	104600	398679835	5000	5000	5010	5000	159
472	20241014	104500	397883275	5000	5000	5000	4995	137
473	20241014	104400	397198295	5000	5000	5000	4995	147
474	20241014	104300	396463305	5010	5010	5010	4995	216
475	20241014	104200	395382460	5000	5000	5010	4995	67
476	20241014	104100	395047340	5000	5000	5000	5000	9
477	20241014	104000	395002340	4995	5000	5000	4995	59
478	20241014	103900	394707345	4995	4995	5000	4995	171
479	20241014	103800	393852360	4990	4995	5000	4990	1230
480	20241014	103700	387708055	5010	4990	5010	4990	8411
481	20241014	103600	345686260	4990	4975	4995	4970	10664
482	20241014	103500	292513150	4975	4970	4975	4970	53
483	20241014	103400	292249690	4970	4970	4975	4970	9
484	20241014	103300	292204935	4975	4970	4975	4965	2142
485	20241014	103200	281559565	4970	4970	4970	4970	90
486	20241014	103100	281112265	4970	4975	4975	4970	149
487	20241014	103000	280370995	4975	4975	4975	4975	265
488	20241014	102900	279052620	4975	4980	4980	4975	304
489	20241014	102800	277540190	4975	4975	4975	4975	6
490	20241014	102700	277510340	4975	4975	4980	4975	20
491	20241014	102600	277410765	4975	4970	4975	4970	5
492	20241014	102500	277385905	4980	4970	4980	4970	16
493	20241014	102400	277306240	4975	4970	4975	4970	4
494	20241014	102300	277286350	4970	4970	4980	4965	394
495	20241014	102200	275328160	4965	4975	4975	4965	1596
496	20241014	102100	267396050	4975	4970	4975	4970	46
497	20241014	102000	267167210	4970	4980	4980	4970	4
498	20241014	101900	267147310	4970	4980	4980	4970	1368
499	20241014	101800	260344280	4980	4980	4985	4975	5
500	20241014	101700	260319380	4980	4985	4985	4975	214
501	20241014	101600	259254620	4980	4985	4985	4980	792
502	20241014	101500	255310450	4980	4985	4985	4980	130
503	20241014	101400	254662415	4980	4980	4985	4980	6
504	20241014	101300	254632530	4985	4975	4985	4975	3
505	20241014	101200	254617590	4975	4965	4985	4965	58
506	20241014	101100	254328555	4965	4970	4970	4965	398
507	20241014	101000	252352435	4965	4965	4970	4965	32
508	20241014	100900	252193505	4965	4965	4970	4965	633
509	20241014	100800	249050645	4965	4970	4970	4965	62
510	20241014	100700	248742800	4965	4965	4970	4965	238
511	20241014	100600	247561110	4975	4970	4980	4960	2052
512	20241014	100500	237381990	4980	4965	4980	4960	511
513	20241014	100400	234844370	4970	4975	4980	4970	2230
514	20241014	100300	223760360	4970	4975	4980	4970	1867
515	20241014	100200	214475165	4980	4985	4990	4975	1383
516	20241014	100100	207588280	4985	4990	4990	4980	37
517	20241014	100000	207403850	4995	4995	4995	4980	1014
518	20241014	095900	202339265	4995	4995	5000	4985	1313
519	20241014	095800	195789585	4995	5000	5000	4995	60
520	20241014	095700	195489850	4995	4995	4995	4990	153
521	20241014	095600	194726245	4990	4990	4990	4990	72
522	20241014	095500	194366965	4995	4995	4995	4990	338
523	20241014	095400	192679960	4995	4995	4995	4990	1207
524	20241014	095300	186652000	4995	4995	4995	4995	67
525	20241014	095200	186317335	5000	5000	5000	5000	25
526	20241014	095100	186192335	4995	4995	4995	4995	220
527	20241014	095000	185093435	4995	5000	5000	4995	5703
528	20241014	094900	156585030	5000	5010	5010	5000	29
529	20241014	094800	156440000	5000	5010	5010	5000	1594
530	20241014	094700	148459340	5010	5020	5020	5010	4
531	20241014	094600	148439270	5010	5010	5020	5010	311
532	20241014	094500	146881100	5020	5010	5020	5010	331
533	20241014	094400	145222690	5010	5010	5020	5010	998
534	20241014	094300	140222640	5020	5020	5020	5020	223
535	20241014	094200	139103180	5020	5020	5020	5020	804
536	20241014	094100	135067100	5010	5020	5020	5010	31
537	20241014	094000	134911520	5010	5010	5020	5010	1105
538	20241014	093900	129375420	5010	5020	5020	5010	15
539	20241014	093800	129300220	5020	5020	5020	5020	18
540	20241014	093700	129209860	5020	5020	5020	5020	5
541	20241014	093600	129184760	5010	5030	5030	5010	1181
542	20241014	093500	123256990	5030	5030	5040	5030	32
543	20241014	093400	123096020	5030	5040	5040	5030	2
544	20241014	093300	123085950	5050	5050	5050	5050	10
545	20241014	093200	123035450	5050	5050	5050	5050	10
546	20241014	093100	122984950	5050	5050	5050	5030	59
547	20241014	093000	122687730	5050	5050	5050	5040	99
548	20241014	092900	122187790	5040	5040	5040	5040	501
549	20241014	092800	119662750	5050	5040	5050	5040	61
550	20241014	092700	119354710	5050	5040	5050	5020	10013
551	20241014	092600	68989060	5030	5060	5060	5030	199
552	20241014	092500	67982150	5060	5050	5060	5030	525
553	20241014	092400	65334480	5050	5050	5050	5040	459
554	20241014	092300	63016560	5040	5040	5050	5030	3237
555	20241014	092200	46701620	5040	5030	5040	5030	1485
556	20241014	092100	39218730	5040	5030	5040	5030	211
557	20241014	092000	38155300	5040	5040	5040	5040	506
558	20241014	091900	35605060	5020	5030	5030	5020	719
559	20241014	091800	31994430	5030	5020	5030	5020	655
560	20241014	091700	28699830	5030	5020	5030	5020	5
561	20241014	091600	28674720	5020	5020	5020	5020	33
562	20241014	091500	28509060	5020	5020	5030	5020	112
563	20241014	091400	27946810	5020	5020	5030	5020	705
564	20241014	091300	24407640	5030	5030	5030	5030	30
565	20241014	091200	24256740	5030	5030	5030	5030	74
566	20241014	091100	23884520	5030	5030	5030	5030	24
567	20241014	091000	23763800	5030	5030	5030	5030	102
568	20241014	090900	23250740	5030	5030	5030	5030	2
569	20241014	090800	23240680	5030	5020	5030	5020	3
570	20241014	090700	23225610	5040	5010	5040	5010	379
571	20241014	090600	21321930	5010	5020	5020	5010	211
572	20241014	090500	20262740	5020	5020	5020	5010	437
573	20241014	090400	18072220	5020	5030	5030	5020	558
574	20241014	090300	15265530	5030	5020	5040	5020	62
575	20241014	090200	14953680	5030	5040	5040	5030	281
576	20241014	090100	13538330	5030	5040	5040	5020	581
577	20241014	090000	10611180	5020	5010	5050	5010	2117