KissMeData/069960/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195800	1872821950	47050	47050	47050	47050	3227
3	20241008	195700	1872821950	47050	47050	47050	47050	0
4	20241008	195600	1872821950	47050	47050	47050	47050	0
5	20241008	195500	1872821950	47050	47050	47050	47050	0
6	20241008	195400	1872821950	47050	47050	47050	47050	0
7	20241008	195300	1872821950	47050	47050	47050	47050	0
8	20241008	195200	1872821950	47050	47050	47050	47050	0
9	20241008	195100	1872821950	47050	47050	47050	47050	0
10	20241008	195000	1872821950	47050	47050	47050	47050	0
11	20241008	194900	1872821950	47050	47050	47050	47050	0
12	20241008	194800	1872821950	47050	47050	47050	47050	0
13	20241008	194700	1872821950	47050	47050	47050	47050	0
14	20241008	194600	1872821950	47050	47050	47050	47050	0
15	20241008	194500	1872821950	47050	47050	47050	47050	0
16	20241008	194400	1872821950	47050	47050	47050	47050	0
17	20241008	194300	1872821950	47050	47050	47050	47050	0
18	20241008	194200	1872821950	47050	47050	47050	47050	0
19	20241008	194100	1872821950	47050	47050	47050	47050	0
20	20241008	194000	1872821950	47050	47050	47050	47050	0
21	20241008	193900	1872821950	47050	47050	47050	47050	0
22	20241008	193800	1872821950	47050	47050	47050	47050	0
23	20241008	193700	1872821950	47050	47050	47050	47050	0
24	20241008	193600	1872821950	47050	47050	47050	47050	0
25	20241008	193500	1872821950	47050	47050	47050	47050	0
26	20241008	193400	1872821950	47050	47050	47050	47050	0
27	20241008	193300	1872821950	47050	47050	47050	47050	0
28	20241008	193200	1872821950	47050	47050	47050	47050	0
29	20241008	193100	1872821950	47050	47050	47050	47050	0
30	20241008	193000	1872821950	47050	47050	47050	47050	0
31	20241008	192900	1872821950	47050	47050	47050	47050	0
32	20241008	192800	1872821950	47050	47050	47050	47050	3227
33	20241008	192700	1872821950	47050	47050	47050	47050	0
34	20241008	192600	1872821950	47050	47050	47050	47050	0
35	20241008	192500	1872821950	47050	47050	47050	47050	0
36	20241008	192400	1872821950	47050	47050	47050	47050	0
37	20241008	192300	1872821950	47050	47050	47050	47050	0
38	20241008	192200	1872821950	47050	47050	47050	47050	0
39	20241008	192100	1872821950	47050	47050	47050	47050	0
40	20241008	192000	1872821950	47050	47050	47050	47050	0
41	20241008	191900	1872821950	47050	47050	47050	47050	0
42	20241008	191800	1872821950	47050	47050	47050	47050	0
43	20241008	191700	1872821950	47050	47050	47050	47050	0
44	20241008	191600	1872821950	47050	47050	47050	47050	0
45	20241008	191500	1872821950	47050	47050	47050	47050	0
46	20241008	191400	1872821950	47050	47050	47050	47050	0
47	20241008	191300	1872821950	47050	47050	47050	47050	0
48	20241008	191200	1872821950	47050	47050	47050	47050	0
49	20241008	191100	1872821950	47050	47050	47050	47050	0
50	20241008	191000	1872821950	47050	47050	47050	47050	0
51	20241008	190900	1872821950	47050	47050	47050	47050	0
52	20241008	190800	1872821950	47050	47050	47050	47050	0
53	20241008	190700	1872821950	47050	47050	47050	47050	0
54	20241008	190600	1872821950	47050	47050	47050	47050	0
55	20241008	190500	1872821950	47050	47050	47050	47050	0
56	20241008	190400	1872821950	47050	47050	47050	47050	0
57	20241008	190300	1872821950	47050	47050	47050	47050	0
58	20241008	190200	1872821950	47050	47050	47050	47050	0
59	20241008	190100	1872821950	47050	47050	47050	47050	0
60	20241008	190000	1872821950	47050	47050	47050	47050	0
61	20241008	185900	1872821950	47050	47050	47050	47050	0
62	20241008	185800	1872821950	47050	47050	47050	47050	3227
63	20241008	185700	1872821950	47050	47050	47050	47050	0
64	20241008	185600	1872821950	47050	47050	47050	47050	0
65	20241008	185500	1872821950	47050	47050	47050	47050	0
66	20241008	185400	1872821950	47050	47050	47050	47050	0
67	20241008	185300	1872821950	47050	47050	47050	47050	0
68	20241008	185200	1872821950	47050	47050	47050	47050	0
69	20241008	185100	1872821950	47050	47050	47050	47050	0
70	20241008	185000	1872821950	47050	47050	47050	47050	0
71	20241008	184900	1872821950	47050	47050	47050	47050	0
72	20241008	184800	1872821950	47050	47050	47050	47050	0
73	20241008	184700	1872821950	47050	47050	47050	47050	0
74	20241008	184600	1872821950	47050	47050	47050	47050	0
75	20241008	184500	1872821950	47050	47050	47050	47050	0
76	20241008	184400	1872821950	47050	47050	47050	47050	0
77	20241008	184300	1872821950	47050	47050	47050	47050	0
78	20241008	184200	1872821950	47050	47050	47050	47050	0
79	20241008	184100	1872821950	47050	47050	47050	47050	0
80	20241008	184000	1872821950	47050	47050	47050	47050	0
81	20241008	183900	1872821950	47050	47050	47050	47050	0
82	20241008	183800	1872821950	47050	47050	47050	47050	0
83	20241008	183700	1872821950	47050	47050	47050	47050	0
84	20241008	183600	1872821950	47050	47050	47050	47050	0
85	20241008	183500	1872821950	47050	47050	47050	47050	0
86	20241008	183400	1872821950	47050	47050	47050	47050	0
87	20241008	183300	1872821950	47050	47050	47050	47050	0
88	20241008	183200	1872821950	47050	47050	47050	47050	0
89	20241008	183100	1872821950	47050	47050	47050	47050	0
90	20241008	183000	1872821950	47050	47050	47050	47050	0
91	20241008	182900	1872821950	47050	47050	47050	47050	0
92	20241008	182800	1872821950	47050	47050	47050	47050	3227
93	20241008	182700	1872821950	47050	47050	47050	47050	0
94	20241008	182600	1872821950	47050	47050	47050	47050	0
95	20241008	182500	1872821950	47050	47050	47050	47050	0
96	20241008	182400	1872821950	47050	47050	47050	47050	0
97	20241008	182300	1872821950	47050	47050	47050	47050	0
98	20241008	182200	1872821950	47050	47050	47050	47050	0
99	20241008	182100	1872821950	47050	47050	47050	47050	0
100	20241008	182000	1872821950	47050	47050	47050	47050	0
101	20241008	181900	1872821950	47050	47050	47050	47050	0
102	20241008	181800	1872821950	47050	47050	47050	47050	0
103	20241008	181700	1872821950	47050	47050	47050	47050	0
104	20241008	181600	1872821950	47050	47050	47050	47050	0
105	20241008	181500	1872821950	47050	47050	47050	47050	0
106	20241008	181400	1872821950	47050	47050	47050	47050	0
107	20241008	181300	1872821950	47050	47050	47050	47050	0
108	20241008	181200	1872821950	47050	47050	47050	47050	0
109	20241008	181100	1872821950	47050	47050	47050	47050	0
110	20241008	181000	1872821950	47050	47050	47050	47050	0
111	20241008	180900	1872821950	47050	47050	47050	47050	0
112	20241008	180800	1872821950	47050	47050	47050	47050	0
113	20241008	180700	1872821950	47050	47050	47050	47050	0
114	20241008	180600	1872821950	47050	47050	47050	47050	0
115	20241008	180500	1872821950	47050	47050	47050	47050	0
116	20241008	180400	1872821950	47050	47050	47050	47050	0
117	20241008	180300	1872821950	47050	47050	47050	47050	0
118	20241008	180200	1872821950	47050	47050	47050	47050	0
119	20241008	180100	1872821950	47050	47050	47050	47050	0
120	20241008	180000	1872821950	47050	47050	47050	47050	0
121	20241008	175900	1872821950	47050	47050	47050	47050	0
122	20241008	175800	1872821950	47050	47050	47050	47050	3227
123	20241008	175700	1872821950	47050	47050	47050	47050	0
124	20241008	175600	1872821950	47050	47050	47050	47050	0
125	20241008	175500	1872821950	47050	47050	47050	47050	0
126	20241008	175400	1872821950	47050	47050	47050	47050	0
127	20241008	175300	1872821950	47050	47050	47050	47050	0
128	20241008	175200	1872821950	47050	47050	47050	47050	0
129	20241008	175100	1872821950	47050	47050	47050	47050	0
130	20241008	175000	1872821950	47050	47050	47050	47050	0
131	20241008	174900	1872821950	47050	47050	47050	47050	0
132	20241008	174800	1872821950	47050	47050	47050	47050	0
133	20241008	174700	1872821950	47050	47050	47050	47050	0
134	20241008	174600	1872821950	47050	47050	47050	47050	0
135	20241008	174500	1872821950	47050	47050	47050	47050	0
136	20241008	174400	1872821950	47050	47050	47050	47050	0
137	20241008	174300	1872821950	47050	47050	47050	47050	0
138	20241008	174200	1872821950	47050	47050	47050	47050	0
139	20241008	174100	1872821950	47050	47050	47050	47050	0
140	20241008	174000	1872821950	47050	47050	47050	47050	0
141	20241008	173900	1872821950	47050	47050	47050	47050	0
142	20241008	173800	1872821950	47050	47050	47050	47050	0
143	20241008	173700	1872821950	47050	47050	47050	47050	0
144	20241008	173600	1872821950	47050	47050	47050	47050	0
145	20241008	173500	1872821950	47050	47050	47050	47050	0
146	20241008	173400	1872821950	47050	47050	47050	47050	0
147	20241008	173300	1872821950	47050	47050	47050	47050	0
148	20241008	173200	1872821950	47050	47050	47050	47050	0
149	20241008	173100	1872821950	47050	47050	47050	47050	0
150	20241008	173000	1872821950	47050	47050	47050	47050	0
151	20241008	172900	1872821950	47050	47050	47050	47050	0
152	20241008	172800	1872821950	47050	47050	47050	47050	3227
153	20241008	172700	1872821950	47050	47050	47050	47050	0
154	20241008	172600	1872821950	47050	47050	47050	47050	0
155	20241008	172500	1872821950	47050	47050	47050	47050	0
156	20241008	172400	1872821950	47050	47050	47050	47050	0
157	20241008	172300	1872821950	47050	47050	47050	47050	0
158	20241008	172200	1872821950	47050	47050	47050	47050	0
159	20241008	172100	1872821950	47050	47050	47050	47050	0
160	20241008	172000	1872821950	47050	47050	47050	47050	0
161	20241008	171900	1872821950	47050	47050	47050	47050	0
162	20241008	171800	1872821950	47050	47050	47050	47050	0
163	20241008	171700	1872821950	47050	47050	47050	47050	0
164	20241008	171600	1872821950	47050	47050	47050	47050	0
165	20241008	171500	1872821950	47050	47050	47050	47050	0
166	20241008	171400	1872821950	47050	47050	47050	47050	0
167	20241008	171300	1872821950	47050	47050	47050	47050	0
168	20241008	171200	1872821950	47050	47050	47050	47050	0
169	20241008	171100	1872821950	47050	47050	47050	47050	0
170	20241008	171000	1872821950	47050	47050	47050	47050	0
171	20241008	170900	1872821950	47050	47050	47050	47050	0
172	20241008	170800	1872821950	47050	47050	47050	47050	0
173	20241008	170700	1872821950	47050	47050	47050	47050	0
174	20241008	170600	1872821950	47050	47050	47050	47050	0
175	20241008	170500	1872821950	47050	47050	47050	47050	0
176	20241008	170400	1872821950	47050	47050	47050	47050	0
177	20241008	170300	1872821950	47050	47050	47050	47050	0
178	20241008	170200	1872821950	47050	47050	47050	47050	0
179	20241008	170100	1872821950	47050	47050	47050	47050	0
180	20241008	170000	1872821950	47050	47050	47050	47050	0
181	20241008	165900	1872821950	47050	47050	47050	47050	0
182	20241008	165800	1872821950	47050	47050	47050	47050	3227
183	20241008	165700	1872821950	47050	47050	47050	47050	0
184	20241008	165600	1872821950	47050	47050	47050	47050	0
185	20241008	165500	1872821950	47050	47050	47050	47050	0
186	20241008	165400	1872821950	47050	47050	47050	47050	0
187	20241008	165300	1872821950	47050	47050	47050	47050	0
188	20241008	165200	1872821950	47050	47050	47050	47050	0
189	20241008	165100	1872821950	47050	47050	47050	47050	0
190	20241008	165000	1872821950	47050	47050	47050	47050	0
191	20241008	164900	1872821950	47050	47050	47050	47050	0
192	20241008	164800	1872821950	47050	47050	47050	47050	0
193	20241008	164700	1872821950	47050	47050	47050	47050	0
194	20241008	164600	1872821950	47050	47050	47050	47050	0
195	20241008	164500	1872821950	47050	47050	47050	47050	0
196	20241008	164400	1872821950	47050	47050	47050	47050	0
197	20241008	164300	1872821950	47050	47050	47050	47050	0
198	20241008	164200	1872821950	47050	47050	47050	47050	0
199	20241008	164100	1872821950	47050	47050	47050	47050	0
200	20241008	164000	1872821950	47050	47050	47050	47050	0
201	20241008	163900	1872821950	47050	47050	47050	47050	0
202	20241008	163800	1872821950	47050	47050	47050	47050	0
203	20241008	163700	1872821950	47050	47050	47050	47050	0
204	20241008	163600	1872821950	47050	47050	47050	47050	0
205	20241008	163500	1872821950	47050	47050	47050	47050	0
206	20241008	163400	1872821950	47050	47050	47050	47050	0
207	20241008	163300	1872821950	47050	47050	47050	47050	0
208	20241008	163200	1872821950	47050	47050	47050	47050	0
209	20241008	163100	1872821950	47050	47050	47050	47050	0
210	20241008	163000	1872821950	47050	47050	47050	47050	0
211	20241008	162900	1872821950	47050	47050	47050	47050	0
212	20241008	162800	1872821950	47050	47050	47050	47050	3227
213	20241008	162700	1872821950	47050	47050	47050	47050	0
214	20241008	162600	1872821950	47050	47050	47050	47050	0
215	20241008	162500	1872821950	47050	47050	47050	47050	0
216	20241008	162400	1872821950	47050	47050	47050	47050	0
217	20241008	162300	1872821950	47050	47050	47050	47050	0
218	20241008	162200	1872821950	47050	47050	47050	47050	0
219	20241008	162100	1872821950	47050	47050	47050	47050	0
220	20241008	162000	1872821950	47050	47050	47050	47050	0
221	20241008	161900	1872821950	47050	47050	47050	47050	0
222	20241008	161800	1872821950	47050	47050	47050	47050	0
223	20241008	161700	1872821950	47050	47050	47050	47050	0
224	20241008	161600	1872821950	47050	47050	47050	47050	0
225	20241008	161500	1872821950	47050	47050	47050	47050	0
226	20241008	161400	1872821950	47050	47050	47050	47050	0
227	20241008	161300	1872821950	47050	47050	47050	47050	0
228	20241008	161200	1872821950	47050	47050	47050	47050	0
229	20241008	161100	1872821950	47050	47050	47050	47050	0
230	20241008	161000	1872821950	47050	47050	47050	47050	0
231	20241008	160900	1872821950	47050	47050	47050	47050	0
232	20241008	160800	1872821950	47050	47050	47050	47050	0
233	20241008	160700	1872821950	47050	47050	47050	47050	0
234	20241008	160600	1872821950	47050	47050	47050	47050	0
235	20241008	160500	1872821950	47050	47050	47050	47050	0
236	20241008	160400	1872821950	47050	47050	47050	47050	0
237	20241008	160300	1872821950	47050	47050	47050	47050	0
238	20241008	160200	1872821950	47050	47050	47050	47050	0
239	20241008	160100	1872821950	47050	47050	47050	47050	0
240	20241008	160000	1872821950	47050	47050	47050	47050	0
241	20241008	155900	1872821950	47050	47050	47050	47050	0
242	20241008	155800	1872821950	47050	47050	47050	47050	3227
243	20241008	155700	1872821950	47050	47050	47050	47050	0
244	20241008	155600	1872821950	47050	47050	47050	47050	0
245	20241008	155500	1872821950	47050	47050	47050	47050	0
246	20241008	155400	1872821950	47050	47050	47050	47050	0
247	20241008	155300	1872821950	47050	47050	47050	47050	0
248	20241008	155200	1872821950	47050	47050	47050	47050	0
249	20241008	155100	1872821950	47050	47050	47050	47050	0
250	20241008	155000	1872821950	47050	47050	47050	47050	0
251	20241008	154900	1872821950	47050	47050	47050	47050	0
252	20241008	154800	1872821950	47050	47050	47050	47050	0
253	20241008	154700	1872821950	47050	47050	47050	47050	0
254	20241008	154600	1872821950	47050	47050	47050	47050	0
255	20241008	154500	1872821950	47050	47050	47050	47050	0
256	20241008	154400	1872821950	47050	47050	47050	47050	0
257	20241008	154300	1872821950	47050	47050	47050	47050	0
258	20241008	154200	1872821950	47050	47050	47050	47050	0
259	20241008	154100	1872821950	47050	47050	47050	47050	0
260	20241008	154000	1872821950	47050	47050	47050	47050	0
261	20241008	153900	1872821950	47050	47050	47050	47050	0
262	20241008	153800	1872821950	47050	47050	47050	47050	0
263	20241008	153700	1872821950	47050	47050	47050	47050	0
264	20241008	153600	1872821950	47050	47050	47050	47050	0
265	20241008	153500	1872821950	47050	47050	47050	47050	0
266	20241008	153400	1872821950	47050	47050	47050	47050	0
267	20241008	153300	1872821950	47050	47050	47050	47050	0
268	20241008	153200	1872821950	47050	47050	47050	47050	0
269	20241008	153100	1872821950	47050	47050	47050	47050	0
270	20241008	153000	1872821950	47050	47050	47050	47050	3227
271	20241008	152900	1720991600	47050	47050	47050	47050	0
272	20241008	152800	1720991600	47050	47050	47050	47050	0
273	20241008	152700	1720991600	47050	47050	47050	47050	0
274	20241008	152600	1720991600	47050	47050	47050	47050	0
275	20241008	152500	1720991600	47050	47050	47050	47050	0
276	20241008	152400	1720991600	47050	47050	47050	47050	0
277	20241008	152300	1720991600	47050	47050	47050	47050	0
278	20241008	152200	1720991600	47050	47050	47050	47050	0
279	20241008	152100	1720991600	47050	47050	47050	47050	0
280	20241008	152000	1720991600	47050	47050	47050	47050	0
281	20241008	151900	1720991600	47050	47050	47100	47050	59
282	20241008	151800	1718215500	47050	47050	47100	47050	58
283	20241008	151700	1715485250	47100	47050	47100	47050	32
284	20241008	151600	1713979400	47050	47100	47100	47050	15
285	20241008	151500	1713273000	47050	47050	47100	47050	135
286	20241008	151400	1706921100	47050	47150	47150	47050	125
287	20241008	151300	1701038550	47150	47050	47150	47050	5
288	20241008	151200	1700803100	47050	47150	47150	47050	3
289	20241008	151100	1700661750	47050	47050	47100	47050	5
290	20241008	151000	1700426450	47050	47100	47100	47050	176
291	20241008	150900	1692144450	47050	47050	47050	47050	55
292	20241008	150800	1689556700	47100	47100	47100	47100	2
293	20241008	150700	1689462500	47050	47050	47100	47050	35
294	20241008	150600	1687815700	47100	47050	47100	47050	42
295	20241008	150500	1685837550	47050	47100	47100	47050	66
296	20241008	150400	1682732200	47050	47100	47100	47050	189
297	20241008	150300	1673839650	47150	47100	47150	47050	6
298	20241008	150200	1673557100	47050	47050	47150	47050	25
299	20241008	150100	1672380750	47050	47100	47150	47050	34
300	20241008	150000	1670779950	47050	47100	47150	47050	11
301	20241008	145900	1670261950	47050	47050	47050	47050	5
302	20241008	145800	1670026700	47100	47050	47150	47050	718
303	20241008	145700	1636244450	47050	47050	47150	47050	132
304	20241008	145600	1630033500	47050	47050	47050	47000	88
305	20241008	145500	1625897150	47050	47050	47050	47000	160
306	20241008	145400	1618371800	47000	47000	47050	47000	443
307	20241008	145300	1597532900	47050	47000	47050	47000	132
308	20241008	145200	1591327500	47050	47050	47050	47000	661
309	20241008	145100	1560231450	47050	47100	47100	47050	286
310	20241008	145000	1546769750	47050	47100	47100	47050	144
311	20241008	144900	1539992750	47050	47050	47100	47050	307
312	20241008	144800	1525548100	47100	47100	47100	47050	593
313	20241008	144700	1497639550	47050	47050	47100	47050	360
314	20241008	144600	1480697450	47050	47050	47100	47050	95
315	20241008	144500	1476227450	47050	47050	47100	47050	161
316	20241008	144400	1468647100	47050	47050	47100	47050	125
317	20241008	144300	1462764950	47100	47050	47100	47050	184
318	20241008	144200	1454102750	47050	47100	47100	47050	185
319	20241008	144100	1445395800	47100	47100	47150	47100	102
320	20241008	144000	1440590550	47100	47100	47150	47100	113
321	20241008	143900	1435267950	47100	47100	47150	47100	97
322	20241008	143800	1430698500	47100	47150	47150	47100	273
323	20241008	143700	1417839650	47100	47100	47150	47100	112
324	20241008	143600	1412564200	47100	47150	47150	47100	94
325	20241008	143500	1408136150	47100	47150	47150	47100	149
326	20241008	143400	1401117750	47150	47100	47200	47100	510
327	20241008	143300	1377070100	47100	47150	47150	47100	227
328	20241008	143200	1366371100	47150	47150	47150	47100	143
329	20241008	143100	1359633700	47100	47150	47150	47100	86
330	20241008	143000	1355582750	47100	47100	47150	47100	234
331	20241008	142900	1344555100	47150	47150	47200	47100	887
332	20241008	142800	1302737700	47250	47200	47250	47200	494
333	20241008	142700	1279415100	47200	47250	47300	47200	236
334	20241008	142600	1268259150	47250	47250	47250	47250	7
335	20241008	142500	1267928400	47250	47200	47250	47200	13
336	20241008	142400	1267314550	47250	47200	47250	47200	7
337	20241008	142300	1266983850	47250	47250	47250	47250	11
338	20241008	142200	1266464100	47250	47300	47300	47250	41
339	20241008	142100	1264526600	47300	47300	47300	47300	11
340	20241008	142000	1264006300	47300	47300	47300	47300	15
341	20241008	141900	1263296800	47300	47300	47300	47300	5
342	20241008	141800	1263060300	47300	47300	47300	47300	8
343	20241008	141700	1262681900	47300	47300	47300	47300	6
344	20241008	141600	1262398100	47300	47300	47300	47300	5
345	20241008	141500	1262161600	47300	47250	47300	47250	10
346	20241008	141400	1261688850	47250	47250	47250	47250	6
347	20241008	141300	1261405350	47250	47250	47250	47200	312
348	20241008	141200	1246668350	47250	47250	47250	47250	5
349	20241008	141100	1246432100	47200	47250	47250	47200	205
350	20241008	141000	1236755850	47200	47250	47250	47200	29
351	20241008	140900	1235386600	47250	47250	47250	47250	5
352	20241008	140800	1235150350	47200	47200	47200	47200	335
353	20241008	140700	1219338350	47150	47150	47200	47150	167
354	20241008	140600	1211464050	47200	47200	47200	47200	8
355	20241008	140500	1211086450	47200	47250	47250	47200	837
356	20241008	140400	1171579800	47250	47250	47250	47250	5
357	20241008	140300	1171343550	47200	47250	47250	47200	6
358	20241008	140200	1171060100	47250	47250	47250	47200	33
359	20241008	140100	1169500950	47250	47250	47250	47250	3
360	20241008	140000	1169359200	47250	47250	47250	47250	15
361	20241008	135900	1168650450	47250	47250	47250	47250	245
362	20241008	135800	1157074200	47300	47300	47300	47300	7
363	20241008	135700	1156743100	47300	47300	47300	47300	5
364	20241008	135600	1156506600	47300	47250	47300	47250	6
365	20241008	135500	1156222850	47300	47300	47300	47300	5
366	20241008	135400	1155986350	47300	47300	47350	47300	14
367	20241008	135300	1155324100	47300	47350	47350	47300	10
368	20241008	135200	1154850700	47350	47350	47350	47350	7
369	20241008	135100	1154519250	47350	47350	47350	47350	7
370	20241008	135000	1154187800	47300	47300	47300	47300	5
371	20241008	134900	1153951300	47300	47300	47300	47300	5
372	20241008	134800	1153714800	47300	47350	47350	47300	8
373	20241008	134700	1153336300	47300	47250	47300	47250	7
374	20241008	134600	1153005250	47250	47300	47300	47250	30
375	20241008	134500	1151587450	47300	47300	47300	47250	177
376	20241008	134400	1143220900	47300	47300	47300	47300	6
377	20241008	134300	1142937100	47250	47300	47300	47250	11
378	20241008	134200	1142416850	47300	47300	47300	47300	5
379	20241008	134100	1142180350	47300	47300	47300	47300	7
380	20241008	134000	1141849250	47300	47300	47300	47250	26
381	20241008	133900	1140620450	47250	47300	47300	47250	32
382	20241008	133800	1139107850	47300	47300	47300	47250	9
383	20241008	133700	1138682250	47300	47300	47300	47300	5
384	20241008	133600	1138445750	47300	47300	47300	47300	6
385	20241008	133500	1138161950	47300	47250	47300	47250	11
386	20241008	133400	1137642000	47250	47250	47250	47250	18
387	20241008	133300	1136791500	47250	47250	47300	47200	30
388	20241008	133200	1135372950	47250	47250	47250	47250	8
389	20241008	133100	1134994950	47200	47200	47200	47200	22
390	20241008	133000	1133956550	47250	47250	47300	47250	15
391	20241008	132900	1133247550	47250	47200	47250	47200	12
392	20241008	132800	1132680900	47250	47250	47250	47250	6
393	20241008	132700	1132397400	47250	47250	47250	47250	5
394	20241008	132600	1132161150	47250	47250	47250	47250	34
395	20241008	132500	1130554650	47250	47250	47250	47250	5
396	20241008	132400	1130318400	47250	47250	47250	47250	12
397	20241008	132300	1129751400	47250	47250	47250	47200	9
398	20241008	132200	1129326200	47250	47250	47250	47250	6
399	20241008	132100	1129042700	47250	47250	47250	47250	106
400	20241008	132000	1124034200	47250	47200	47250	47200	15
401	20241008	131900	1123325600	47250	47250	47250	47250	5
402	20241008	131800	1123089350	47250	47250	47250	47250	12
403	20241008	131700	1122522350	47250	47250	47250	47250	10
404	20241008	131600	1122049850	47250	47250	47250	47250	6
405	20241008	131500	1121766350	47250	47250	47250	47250	14
406	20241008	131400	1121104850	47250	47200	47250	47200	72
407	20241008	131300	1117706200	47250	47250	47250	47250	6
408	20241008	131200	1117422700	47250	47200	47250	47200	26
409	20241008	131100	1116194700	47200	47200	47200	47150	275
410	20241008	131000	1103215450	47250	47350	47350	47250	6
411	20241008	130900	1102931850	47200	47250	47250	47200	44
412	20241008	130800	1100854750	47250	47200	47250	47200	36
413	20241008	130700	1099154200	47200	47250	47250	47200	85
414	20241008	130600	1095141950	47200	47250	47250	47200	299
415	20241008	130500	1081028400	47200	47250	47300	47200	244
416	20241008	130400	1069501100	47200	47250	47250	47200	14
417	20241008	130300	1068840000	47200	47250	47250	47200	59
418	20241008	130200	1066054950	47200	47200	47200	47200	1
419	20241008	130100	1066007750	47250	47250	47250	47200	15
420	20241008	130000	1065299400	47250	47250	47250	47200	23
421	20241008	125900	1064213050	47250	47200	47250	47200	30
422	20241008	125800	1062796800	47250	47200	47250	47200	25
423	20241008	125700	1061616550	47200	47250	47250	47200	78
424	20241008	125600	1057934600	47250	47250	47250	47250	5
425	20241008	125500	1057698350	47250	47250	47250	47250	5
426	20241008	125400	1057462100	47200	47250	47300	47200	57
427	20241008	125300	1054769050	47250	47200	47250	47200	38
428	20241008	125200	1052974200	47250	47250	47250	47250	11
429	20241008	125100	1052454450	47250	47250	47250	47250	131
430	20241008	125000	1046264700	47250	47250	47250	47250	7
431	20241008	124900	1045933950	47250	47250	47250	47250	688
432	20241008	124800	1013425950	47200	47250	47300	47200	719
433	20241008	124700	979454450	47200	47200	47250	47200	76
434	20241008	124600	975867000	47250	47250	47250	47250	6
435	20241008	124500	975583500	47350	47300	47350	47250	151
436	20241008	124400	968448200	47300	47300	47300	47300	7
437	20241008	124300	968117100	47300	47300	47300	47300	7
438	20241008	124200	967786000	47250	47300	47300	47250	8
439	20241008	124100	967407650	47300	47300	47300	47300	7
440	20241008	124000	967076550	47300	47300	47300	47300	5
441	20241008	123900	966840050	47300	47300	47300	47300	6
442	20241008	123800	966556250	47300	47350	47350	47300	10
443	20241008	123700	966083000	47300	47300	47300	47300	6
444	20241008	123600	965799200	47300	47300	47300	47300	111
445	20241008	123500	960548900	47300	47300	47300	47250	54
446	20241008	123400	957995900	47300	47300	47300	47300	22
447	20241008	123300	956955300	47300	47300	47300	47300	13
448	20241008	123200	956340400	47300	47300	47300	47250	30
449	20241008	123100	954921450	47300	47300	47300	47300	6
450	20241008	123000	954637650	47300	47300	47300	47300	6
451	20241008	122900	954353850	47300	47300	47300	47300	5
452	20241008	122800	954117350	47300	47300	47300	47300	5
453	20241008	122700	953880850	47300	47250	47300	47250	63
454	20241008	122600	950903800	47300	47250	47300	47250	7
455	20241008	122500	950572750	47300	47300	47300	47300	10
456	20241008	122400	950099750	47300	47300	47300	47300	6
457	20241008	122300	949815950	47250	47250	47250	47250	4
458	20241008	122200	949626950	47250	47250	47250	47200	109
459	20241008	122100	944476750	47250	47250	47250	47250	15
460	20241008	122000	943768000	47250	47250	47300	47250	202
461	20241008	121900	934223200	47300	47300	47300	47300	5
462	20241008	121800	933986700	47300	47350	47350	47250	131
463	20241008	121700	927794300	47250	47250	47250	47250	514
464	20241008	121600	903507800	47250	47250	47250	47250	7
465	20241008	121500	903177050	47250	47250	47250	47250	9
466	20241008	121400	902751800	47250	47250	47250	47250	6
467	20241008	121300	902468300	47250	47300	47300	47250	71
468	20241008	121200	899113200	47350	47300	47350	47300	25
469	20241008	121100	897930300	47350	47350	47350	47350	5
470	20241008	121000	897693550	47300	47300	47300	47300	183
471	20241008	120900	889037650	47300	47300	47300	47300	6
472	20241008	120800	888753850	47300	47300	47300	47300	0
473	20241008	120700	888753850	47300	47250	47300	47250	7
474	20241008	120600	888422800	47300	47300	47300	47300	19
475	20241008	120500	887524100	47300	47300	47300	47300	0
476	20241008	120400	887524100	47300	47300	47300	47300	9
477	20241008	120300	887098400	47300	47300	47300	47300	16
478	20241008	120200	886341600	47300	47300	47300	47300	13
479	20241008	120100	885726700	47300	47300	47300	47300	6
480	20241008	120000	885442900	47300	47300	47300	47300	0
481	20241008	115900	885442900	47300	47300	47300	47300	7
482	20241008	115800	885111800	47300	47300	47300	47300	22
483	20241008	115700	884071200	47250	47250	47250	47250	7
484	20241008	115600	883740450	47250	47250	47250	47250	8
485	20241008	115500	883362450	47250	47250	47250	47250	6
486	20241008	115400	883078950	47250	47250	47250	47250	5
487	20241008	115300	882842700	47250	47300	47300	47250	208
488	20241008	115200	873014050	47300	47300	47300	47300	29
489	20241008	115100	871642350	47250	47250	47250	47250	1
490	20241008	115000	871595100	47300	47300	47300	47300	18
491	20241008	114900	870743700	47250	47250	47250	47250	0
492	20241008	114800	870743700	47250	47250	47250	47250	6
493	20241008	114700	870460200	47300	47300	47300	47300	22
494	20241008	114600	869419600	47250	47300	47300	47250	65
495	20241008	114500	866348300	47300	47250	47300	47250	3
496	20241008	114400	866206450	47300	47300	47300	47300	3
497	20241008	114300	866064550	47250	47250	47250	47250	55
498	20241008	114200	863465800	47250	47250	47250	47250	26
499	20241008	114100	862237300	47250	47250	47250	47200	25
500	20241008	114000	861056100	47200	47200	47200	47200	1
501	20241008	113900	861008900	47200	47200	47200	47200	0
502	20241008	113800	861008900	47200	47200	47200	47200	0
503	20241008	113700	861008900	47200	47200	47200	47200	22
504	20241008	113600	859970500	47150	47150	47150	47150	6
505	20241008	113500	859687600	47150	47200	47200	47150	663
506	20241008	113400	828412850	47250	47250	47250	47250	103
507	20241008	113300	823546100	47250	47250	47250	47250	1
508	20241008	113200	823498850	47250	47250	47250	47200	107
509	20241008	113100	818444700	47250	47250	47250	47250	254
510	20241008	113000	806443200	47250	47250	47250	47250	5
511	20241008	112900	806206950	47250	47250	47250	47250	122
512	20241008	112800	800442450	47250	47250	47250	47200	361
513	20241008	112700	783389400	47300	47300	47300	47300	17
514	20241008	112600	782585300	47300	47300	47300	47300	15
515	20241008	112500	781875800	47300	47300	47300	47300	0
516	20241008	112400	781875800	47300	47300	47300	47300	0
517	20241008	112300	781875800	47300	47300	47300	47300	11
518	20241008	112200	781355500	47300	47300	47300	47300	5
519	20241008	112100	781119000	47300	47400	47400	47300	49
520	20241008	112000	778800850	47350	47350	47350	47350	21
521	20241008	111900	777806500	47400	47300	47400	47300	126
522	20241008	111800	771846500	47300	47300	47300	47300	2
523	20241008	111700	771751900	47250	47250	47250	47250	0
524	20241008	111600	771751900	47250	47250	47250	47250	0
525	20241008	111500	771751900	47250	47350	47500	47200	2399
526	20241008	111400	658277750	47400	47400	47400	47400	62
527	20241008	111300	655338950	47400	47400	47400	47400	29
528	20241008	111200	653964350	47400	47400	47400	47400	286
529	20241008	111100	640407950	47500	47500	47500	47450	36
530	20241008	111000	638699200	47450	47450	47450	47450	29
531	20241008	110900	637323150	47450	47450	47450	47450	17
532	20241008	110800	636516500	47450	47450	47450	47450	0
533	20241008	110700	636516500	47450	47450	47450	47450	0
534	20241008	110600	636516500	47450	47450	47450	47450	0
535	20241008	110500	636516500	47450	47450	47450	47450	51
536	20241008	110400	634096550	47400	47400	47400	47400	49
537	20241008	110300	631773950	47400	47400	47400	47400	8
538	20241008	110200	631394750	47400	47400	47400	47400	203
539	20241008	110100	621772550	47400	47350	47400	47350	6
540	20241008	110000	621488200	47400	47500	47500	47350	541
541	20241008	105900	595840000	47450	47450	47450	47450	0
542	20241008	105800	595840000	47450	47450	47450	47450	17
543	20241008	105700	595033350	47450	47450	47450	47450	0
544	20241008	105600	595033350	47450	47450	47450	47450	1
545	20241008	105500	594985900	47400	47450	47450	47400	79
546	20241008	105400	591237400	47450	47500	47500	47450	4
547	20241008	105300	591047450	47500	47500	47500	47500	0
548	20241008	105200	591047450	47500	47500	47500	47500	1
549	20241008	105100	590999950	47450	47450	47450	47450	0
550	20241008	105000	590999950	47450	47450	47450	47450	10
551	20241008	104900	590525450	47450	47450	47450	47450	2
552	20241008	104800	590430550	47500	47450	47500	47450	85
553	20241008	104700	586396200	47450	47450	47450	47450	67
554	20241008	104600	583217050	47450	47450	47450	47450	22
555	20241008	104500	582173150	47400	47400	47400	47400	2
556	20241008	104400	582078350	47450	47450	47450	47450	1
557	20241008	104300	582030900	47450	47450	47450	47450	71
558	20241008	104200	578661950	47450	47450	47450	47450	0
559	20241008	104100	578661950	47450	47450	47450	47450	1
560	20241008	104000	578614500	47400	47450	47450	47400	2
561	20241008	103900	578519650	47400	47400	47400	47400	2
562	20241008	103800	578424850	47400	47400	47400	47400	15
563	20241008	103700	577713850	47400	47350	47400	47350	170
564	20241008	103600	569664100	47350	47350	47350	47350	61
565	20241008	103500	566775750	47350	47350	47350	47300	731
566	20241008	103400	532162950	47350	47400	47400	47350	1447
567	20241008	103300	463589850	47400	47400	47400	47400	130
568	20241008	103200	457427850	47450	47450	47450	47450	1
569	20241008	103100	457380400	47450	47450	47450	47400	441
570	20241008	103000	436456100	47450	47450	47450	47450	1
571	20241008	102900	436408650	47500	47500	47500	47500	5
572	20241008	102800	436171150	47450	47450	47450	47450	22
573	20241008	102700	435127250	47450	47450	47450	47450	21
574	20241008	102600	434130800	47450	47450	47500	47450	4
575	20241008	102500	433940900	47500	47500	47500	47500	654
576	20241008	102400	402875900	47500	47500	47500	47500	17
577	20241008	102300	402068400	47500	47500	47500	47500	1
578	20241008	102200	402020900	47550	47550	47550	47550	1
579	20241008	102100	401973350	47550	47550	47550	47550	0
580	20241008	102000	401973350	47550	47550	47550	47550	120
581	20241008	101900	396267350	47550	47550	47550	47550	136
582	20241008	101800	389800550	47600	47550	47600	47550	16
583	20241008	101700	389039000	47550	47550	47550	47550	2
584	20241008	101600	388943900	47550	47550	47550	47550	22
585	20241008	101500	387897800	47600	47600	47600	47600	16
586	20241008	101400	387136200	47650	47600	47650	47600	7
587	20241008	101300	386802800	47600	47600	47600	47600	0
588	20241008	101200	386802800	47600	47600	47600	47600	15
589	20241008	101100	386088800	47600	47600	47600	47600	11
590	20241008	101000	385565200	47600	47550	47600	47550	11
591	20241008	100900	385041650	47550	47550	47550	47550	0
592	20241008	100800	385041650	47550	47550	47550	47550	33
593	20241008	100700	383472500	47550	47550	47550	47550	23
594	20241008	100600	382378850	47500	47550	47550	47500	359
595	20241008	100500	365309550	47550	47600	47600	47550	6
596	20241008	100400	365024200	47600	47600	47600	47600	3
597	20241008	100300	364881400	47550	47550	47550	47550	1
598	20241008	100200	364833850	47600	47600	47600	47600	0
599	20241008	100100	364833850	47600	47600	47600	47600	1
600	20241008	100000	364786250	47550	47600	47600	47550	2
601	20241008	095900	364691100	47600	47600	47600	47600	27
602	20241008	095800	363405900	47650	47650	47650	47650	0
603	20241008	095700	363405900	47650	47650	47650	47650	0
604	20241008	095600	363405900	47650	47650	47650	47650	3
605	20241008	095500	363262950	47650	47550	47650	47550	52
606	20241008	095400	360790150	47550	47550	47550	47550	0
607	20241008	095300	360790150	47550	47600	47600	47550	22
608	20241008	095200	359743900	47600	47600	47600	47600	0
609	20241008	095100	359743900	47600	47600	47600	47600	1
610	20241008	095000	359696300	47650	47600	47650	47600	3
611	20241008	094900	359553450	47550	47550	47550	47550	43
612	20241008	094800	357508800	47550	47500	47550	47500	2
613	20241008	094700	357413750	47600	47600	47600	47600	1
614	20241008	094600	357366150	47600	47600	47600	47600	0
615	20241008	094500	357366150	47600	47600	47600	47500	26
616	20241008	094400	356130750	47600	47600	47600	47600	1
617	20241008	094300	356083150	47600	47600	47600	47600	2
618	20241008	094200	355987950	47550	47550	47550	47550	0
619	20241008	094100	355987950	47550	47550	47550	47550	131
620	20241008	094000	349758900	47500	47500	47500	47500	0
621	20241008	093900	349758900	47500	47500	47500	47500	220
622	20241008	093800	339308900	47500	47500	47500	47500	10
623	20241008	093700	338833900	47400	47400	47400	47350	401
624	20241008	093600	319839600	47450	47450	47450	47450	527
625	20241008	093500	294833450	47450	47450	47450	47450	20
626	20241008	093400	293884450	47450	47450	47450	47450	7
627	20241008	093300	293552300	47450	47450	47450	47450	2
628	20241008	093200	293457400	47450	47450	47450	47450	2
629	20241008	093100	293362500	47450	47450	47450	47450	1
630	20241008	093000	293315050	47500	47350	47500	47350	82
631	20241008	092900	289427050	47350	47350	47350	47350	27
632	20241008	092800	288148600	47350	47350	47400	47300	370
633	20241008	092700	270632050	47500	47400	47500	47400	57
634	20241008	092600	267926350	47350	47500	47500	47350	61
635	20241008	092500	265035800	47400	47400	47400	47400	6
636	20241008	092400	264751400	47400	47450	47450	47350	239
637	20241008	092300	253422300	47400	47400	47400	47400	40
638	20241008	092200	251526300	47400	47400	47400	47400	52
639	20241008	092100	249061500	47400	47400	47400	47400	96
640	20241008	092000	244511100	47350	47350	47350	47350	89
641	20241008	091900	240296950	47400	47450	47450	47350	826
642	20241008	091800	201144350	47450	47450	47450	47450	0
643	20241008	091700	201144350	47450	47450	47450	47450	45
644	20241008	091600	199009100	47400	47550	47550	47400	778
645	20241008	091500	162039900	47600	47600	47600	47550	60
646	20241008	091400	159184900	47600	47550	47600	47550	29
647	20241008	091300	157804700	47550	47550	47550	47550	1
648	20241008	091200	157757150	47500	47500	47500	47500	201
649	20241008	091100	148209650	47500	47500	47500	47500	20
650	20241008	091000	147259650	47500	47650	47650	47500	34
651	20241008	090900	145644350	47450	47400	47450	47400	158
652	20241008	090800	138152650	47400	47500	47600	47400	362
653	20241008	090700	120978100	47650	47450	47650	47450	50
654	20241008	090600	118604650	47450	47500	47600	47450	431
655	20241008	090500	98132750	47500	47600	47600	47500	653
656	20241008	090400	67098200	47600	47700	47700	47550	406
657	20241008	090300	47762150	47650	47750	47750	47650	113
658	20241008	090200	42370550	47650	47850	47850	47650	129
659	20241008	090100	36215950	47850	47950	47950	47850	690
660	20241008	090000	3130850	47950	48250	48250	47950	65