KissMeData/093920/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200600	140184830	5750	5750	5750	5750	559
3	20241014	200500	140184830	5750	5750	5750	5750	0
4	20241014	200400	140184830	5750	5750	5750	5750	0
5	20241014	200300	140184830	5750	5750	5750	5750	0
6	20241014	200200	140184830	5750	5750	5750	5750	0
7	20241014	200100	140184830	5750	5750	5750	5750	0
8	20241014	200000	140184830	5750	5750	5750	5750	0
9	20241014	195900	140184830	5750	5750	5750	5750	0
10	20241014	195800	140184830	5750	5750	5750	5750	0
11	20241014	195700	140184830	5750	5750	5750	5750	0
12	20241014	195600	140184830	5750	5750	5750	5750	0
13	20241014	195500	140184830	5750	5750	5750	5750	0
14	20241014	195400	140184830	5750	5750	5750	5750	0
15	20241014	195300	140184830	5750	5750	5750	5750	0
16	20241014	195200	140184830	5750	5750	5750	5750	0
17	20241014	195100	140184830	5750	5750	5750	5750	0
18	20241014	195000	140184830	5750	5750	5750	5750	0
19	20241014	194900	140184830	5750	5750	5750	5750	0
20	20241014	194800	140184830	5750	5750	5750	5750	0
21	20241014	194700	140184830	5750	5750	5750	5750	0
22	20241014	194600	140184830	5750	5750	5750	5750	0
23	20241014	194500	140184830	5750	5750	5750	5750	0
24	20241014	194400	140184830	5750	5750	5750	5750	0
25	20241014	194300	140184830	5750	5750	5750	5750	0
26	20241014	194200	140184830	5750	5750	5750	5750	0
27	20241014	194100	140184830	5750	5750	5750	5750	0
28	20241014	194000	140184830	5750	5750	5750	5750	0
29	20241014	193900	140184830	5750	5750	5750	5750	0
30	20241014	193800	140184830	5750	5750	5750	5750	0
31	20241014	193700	140184830	5750	5750	5750	5750	0
32	20241014	193600	140184830	5750	5750	5750	5750	559
33	20241014	193500	140184830	5750	5750	5750	5750	0
34	20241014	193400	140184830	5750	5750	5750	5750	0
35	20241014	193300	140184830	5750	5750	5750	5750	0
36	20241014	193200	140184830	5750	5750	5750	5750	0
37	20241014	193100	140184830	5750	5750	5750	5750	0
38	20241014	193000	140184830	5750	5750	5750	5750	0
39	20241014	192900	140184830	5750	5750	5750	5750	0
40	20241014	192800	140184830	5750	5750	5750	5750	0
41	20241014	192700	140184830	5750	5750	5750	5750	0
42	20241014	192600	140184830	5750	5750	5750	5750	0
43	20241014	192500	140184830	5750	5750	5750	5750	0
44	20241014	192400	140184830	5750	5750	5750	5750	0
45	20241014	192300	140184830	5750	5750	5750	5750	0
46	20241014	192200	140184830	5750	5750	5750	5750	0
47	20241014	192100	140184830	5750	5750	5750	5750	0
48	20241014	192000	140184830	5750	5750	5750	5750	0
49	20241014	191900	140184830	5750	5750	5750	5750	0
50	20241014	191800	140184830	5750	5750	5750	5750	0
51	20241014	191700	140184830	5750	5750	5750	5750	0
52	20241014	191600	140184830	5750	5750	5750	5750	0
53	20241014	191500	140184830	5750	5750	5750	5750	0
54	20241014	191400	140184830	5750	5750	5750	5750	0
55	20241014	191300	140184830	5750	5750	5750	5750	0
56	20241014	191200	140184830	5750	5750	5750	5750	0
57	20241014	191100	140184830	5750	5750	5750	5750	0
58	20241014	191000	140184830	5750	5750	5750	5750	0
59	20241014	190900	140184830	5750	5750	5750	5750	0
60	20241014	190800	140184830	5750	5750	5750	5750	0
61	20241014	190700	140184830	5750	5750	5750	5750	0
62	20241014	190600	140184830	5750	5750	5750	5750	559
63	20241014	190500	140184830	5750	5750	5750	5750	0
64	20241014	190400	140184830	5750	5750	5750	5750	0
65	20241014	190300	140184830	5750	5750	5750	5750	0
66	20241014	190200	140184830	5750	5750	5750	5750	0
67	20241014	190100	140184830	5750	5750	5750	5750	0
68	20241014	190000	140184830	5750	5750	5750	5750	0
69	20241014	185900	140184830	5750	5750	5750	5750	0
70	20241014	185800	140184830	5750	5750	5750	5750	0
71	20241014	185700	140184830	5750	5750	5750	5750	0
72	20241014	185600	140184830	5750	5750	5750	5750	0
73	20241014	185500	140184830	5750	5750	5750	5750	0
74	20241014	185400	140184830	5750	5750	5750	5750	0
75	20241014	185300	140184830	5750	5750	5750	5750	0
76	20241014	185200	140184830	5750	5750	5750	5750	0
77	20241014	185100	140184830	5750	5750	5750	5750	0
78	20241014	185000	140184830	5750	5750	5750	5750	0
79	20241014	184900	140184830	5750	5750	5750	5750	0
80	20241014	184800	140184830	5750	5750	5750	5750	0
81	20241014	184700	140184830	5750	5750	5750	5750	0
82	20241014	184600	140184830	5750	5750	5750	5750	0
83	20241014	184500	140184830	5750	5750	5750	5750	0
84	20241014	184400	140184830	5750	5750	5750	5750	0
85	20241014	184300	140184830	5750	5750	5750	5750	0
86	20241014	184200	140184830	5750	5750	5750	5750	0
87	20241014	184100	140184830	5750	5750	5750	5750	0
88	20241014	184000	140184830	5750	5750	5750	5750	0
89	20241014	183900	140184830	5750	5750	5750	5750	0
90	20241014	183800	140184830	5750	5750	5750	5750	0
91	20241014	183700	140184830	5750	5750	5750	5750	0
92	20241014	183600	140184830	5750	5750	5750	5750	559
93	20241014	183500	140184830	5750	5750	5750	5750	0
94	20241014	183400	140184830	5750	5750	5750	5750	0
95	20241014	183300	140184830	5750	5750	5750	5750	0
96	20241014	183200	140184830	5750	5750	5750	5750	0
97	20241014	183100	140184830	5750	5750	5750	5750	0
98	20241014	183000	140184830	5750	5750	5750	5750	0
99	20241014	182900	140184830	5750	5750	5750	5750	0
100	20241014	182800	140184830	5750	5750	5750	5750	0
101	20241014	182700	140184830	5750	5750	5750	5750	0
102	20241014	182600	140184830	5750	5750	5750	5750	0
103	20241014	182500	140184830	5750	5750	5750	5750	0
104	20241014	182400	140184830	5750	5750	5750	5750	0
105	20241014	182300	140184830	5750	5750	5750	5750	0
106	20241014	182200	140184830	5750	5750	5750	5750	0
107	20241014	182100	140184830	5750	5750	5750	5750	0
108	20241014	182000	140184830	5750	5750	5750	5750	0
109	20241014	181900	140184830	5750	5750	5750	5750	0
110	20241014	181800	140184830	5750	5750	5750	5750	0
111	20241014	181700	140184830	5750	5750	5750	5750	0
112	20241014	181600	140184830	5750	5750	5750	5750	0
113	20241014	181500	140184830	5750	5750	5750	5750	0
114	20241014	181400	140184830	5750	5750	5750	5750	0
115	20241014	181300	140184830	5750	5750	5750	5750	0
116	20241014	181200	140184830	5750	5750	5750	5750	0
117	20241014	181100	140184830	5750	5750	5750	5750	0
118	20241014	181000	140184830	5750	5750	5750	5750	0
119	20241014	180900	140184830	5750	5750	5750	5750	0
120	20241014	180800	140184830	5750	5750	5750	5750	0
121	20241014	180700	140184830	5750	5750	5750	5750	0
122	20241014	180600	140184830	5750	5750	5750	5750	559
123	20241014	180500	140184830	5750	5750	5750	5750	0
124	20241014	180400	140184830	5750	5750	5750	5750	0
125	20241014	180300	140184830	5750	5750	5750	5750	0
126	20241014	180200	140184830	5750	5750	5750	5750	0
127	20241014	180100	140184830	5750	5750	5750	5750	0
128	20241014	180000	140184830	5750	5750	5750	5750	0
129	20241014	175900	140184830	5750	5750	5750	5750	0
130	20241014	175800	140184830	5750	5750	5750	5750	0
131	20241014	175700	140184830	5750	5750	5750	5750	0
132	20241014	175600	140184830	5750	5750	5750	5750	0
133	20241014	175500	140184830	5750	5750	5750	5750	0
134	20241014	175400	140184830	5750	5750	5750	5750	0
135	20241014	175300	140184830	5750	5750	5750	5750	0
136	20241014	175200	140184830	5750	5750	5750	5750	0
137	20241014	175100	140184830	5750	5750	5750	5750	0
138	20241014	175000	140184830	5750	5750	5750	5750	0
139	20241014	174900	140184830	5750	5750	5750	5750	0
140	20241014	174800	140184830	5750	5750	5750	5750	0
141	20241014	174700	140184830	5750	5750	5750	5750	0
142	20241014	174600	140184830	5750	5750	5750	5750	0
143	20241014	174500	140184830	5750	5750	5750	5750	0
144	20241014	174400	140184830	5750	5750	5750	5750	0
145	20241014	174300	140184830	5750	5750	5750	5750	0
146	20241014	174200	140184830	5750	5750	5750	5750	0
147	20241014	174100	140184830	5750	5750	5750	5750	0
148	20241014	174000	140184830	5750	5750	5750	5750	0
149	20241014	173900	140184830	5750	5750	5750	5750	0
150	20241014	173800	140184830	5750	5750	5750	5750	0
151	20241014	173700	140184830	5750	5750	5750	5750	0
152	20241014	173600	140184830	5750	5750	5750	5750	559
153	20241014	173500	140184830	5750	5750	5750	5750	0
154	20241014	173400	140184830	5750	5750	5750	5750	0
155	20241014	173300	140184830	5750	5750	5750	5750	0
156	20241014	173200	140184830	5750	5750	5750	5750	0
157	20241014	173100	140184830	5750	5750	5750	5750	0
158	20241014	173000	140184830	5750	5750	5750	5750	0
159	20241014	172900	140184830	5750	5750	5750	5750	0
160	20241014	172800	140184830	5750	5750	5750	5750	0
161	20241014	172700	140184830	5750	5750	5750	5750	0
162	20241014	172600	140184830	5750	5750	5750	5750	0
163	20241014	172500	140184830	5750	5750	5750	5750	0
164	20241014	172400	140184830	5750	5750	5750	5750	0
165	20241014	172300	140184830	5750	5750	5750	5750	0
166	20241014	172200	140184830	5750	5750	5750	5750	0
167	20241014	172100	140184830	5750	5750	5750	5750	0
168	20241014	172000	140184830	5750	5750	5750	5750	0
169	20241014	171900	140184830	5750	5750	5750	5750	0
170	20241014	171800	140184830	5750	5750	5750	5750	0
171	20241014	171700	140184830	5750	5750	5750	5750	0
172	20241014	171600	140184830	5750	5750	5750	5750	0
173	20241014	171500	140184830	5750	5750	5750	5750	0
174	20241014	171400	140184830	5750	5750	5750	5750	0
175	20241014	171300	140184830	5750	5750	5750	5750	0
176	20241014	171200	140184830	5750	5750	5750	5750	0
177	20241014	171100	140184830	5750	5750	5750	5750	0
178	20241014	171000	140184830	5750	5750	5750	5750	0
179	20241014	170900	140184830	5750	5750	5750	5750	0
180	20241014	170800	140184830	5750	5750	5750	5750	0
181	20241014	170700	140184830	5750	5750	5750	5750	0
182	20241014	170600	140184830	5750	5750	5750	5750	559
183	20241014	170500	140184830	5750	5750	5750	5750	0
184	20241014	170400	140184830	5750	5750	5750	5750	0
185	20241014	170300	140184830	5750	5750	5750	5750	0
186	20241014	170200	140184830	5750	5750	5750	5750	0
187	20241014	170100	140184830	5750	5750	5750	5750	0
188	20241014	170000	140184830	5750	5750	5750	5750	0
189	20241014	165900	140184830	5750	5750	5750	5750	0
190	20241014	165800	140184830	5750	5750	5750	5750	0
191	20241014	165700	140184830	5750	5750	5750	5750	0
192	20241014	165600	140184830	5750	5750	5750	5750	0
193	20241014	165500	140184830	5750	5750	5750	5750	0
194	20241014	165400	140184830	5750	5750	5750	5750	0
195	20241014	165300	140184830	5750	5750	5750	5750	0
196	20241014	165200	140184830	5750	5750	5750	5750	0
197	20241014	165100	140184830	5750	5750	5750	5750	0
198	20241014	165000	140184830	5750	5750	5750	5750	0
199	20241014	164900	140184830	5750	5750	5750	5750	0
200	20241014	164800	140184830	5750	5750	5750	5750	0
201	20241014	164700	140184830	5750	5750	5750	5750	0
202	20241014	164600	140184830	5750	5750	5750	5750	0
203	20241014	164500	140184830	5750	5750	5750	5750	0
204	20241014	164400	140184830	5750	5750	5750	5750	0
205	20241014	164300	140184830	5750	5750	5750	5750	0
206	20241014	164200	140184830	5750	5750	5750	5750	0
207	20241014	164100	140184830	5750	5750	5750	5750	0
208	20241014	164000	140184830	5750	5750	5750	5750	0
209	20241014	163900	140184830	5750	5750	5750	5750	0
210	20241014	163800	140184830	5750	5750	5750	5750	0
211	20241014	163700	140184830	5750	5750	5750	5750	0
212	20241014	163600	140184830	5750	5750	5750	5750	559
213	20241014	163500	140184830	5750	5750	5750	5750	0
214	20241014	163400	140184830	5750	5750	5750	5750	0
215	20241014	163300	140184830	5750	5750	5750	5750	0
216	20241014	163200	140184830	5750	5750	5750	5750	0
217	20241014	163100	140184830	5750	5750	5750	5750	0
218	20241014	163000	140184830	5750	5750	5750	5750	0
219	20241014	162900	140184830	5750	5750	5750	5750	0
220	20241014	162800	140184830	5750	5750	5750	5750	0
221	20241014	162700	140184830	5750	5750	5750	5750	0
222	20241014	162600	140184830	5750	5750	5750	5750	0
223	20241014	162500	140184830	5750	5750	5750	5750	0
224	20241014	162400	140184830	5750	5750	5750	5750	0
225	20241014	162300	140184830	5750	5750	5750	5750	0
226	20241014	162200	140184830	5750	5750	5750	5750	0
227	20241014	162100	140184830	5750	5750	5750	5750	0
228	20241014	162000	140184830	5750	5750	5750	5750	0
229	20241014	161900	140184830	5750	5750	5750	5750	0
230	20241014	161800	140184830	5750	5750	5750	5750	0
231	20241014	161700	140184830	5750	5750	5750	5750	0
232	20241014	161600	140184830	5750	5750	5750	5750	0
233	20241014	161500	140184830	5750	5750	5750	5750	0
234	20241014	161400	140184830	5750	5750	5750	5750	0
235	20241014	161300	140184830	5750	5750	5750	5750	0
236	20241014	161200	140184830	5750	5750	5750	5750	0
237	20241014	161100	140184830	5750	5750	5750	5750	0
238	20241014	161000	140184830	5750	5750	5750	5750	0
239	20241014	160900	140184830	5750	5750	5750	5750	0
240	20241014	160800	140184830	5750	5750	5750	5750	0
241	20241014	160700	140184830	5750	5750	5750	5750	0
242	20241014	160600	140184830	5750	5750	5750	5750	559
243	20241014	160500	140184830	5750	5750	5750	5750	0
244	20241014	160400	140184830	5750	5750	5750	5750	0
245	20241014	160300	140184830	5750	5750	5750	5750	0
246	20241014	160200	140184830	5750	5750	5750	5750	0
247	20241014	160100	140184830	5750	5750	5750	5750	0
248	20241014	160000	140184830	5750	5750	5750	5750	0
249	20241014	155900	140184830	5750	5750	5750	5750	0
250	20241014	155800	140184830	5750	5750	5750	5750	0
251	20241014	155700	140184830	5750	5750	5750	5750	0
252	20241014	155600	140184830	5750	5750	5750	5750	0
253	20241014	155500	140184830	5750	5750	5750	5750	0
254	20241014	155400	140184830	5750	5750	5750	5750	0
255	20241014	155300	140184830	5750	5750	5750	5750	0
256	20241014	155200	140184830	5750	5750	5750	5750	0
257	20241014	155100	140184830	5750	5750	5750	5750	0
258	20241014	155000	140184830	5750	5750	5750	5750	0
259	20241014	154900	140184830	5750	5750	5750	5750	0
260	20241014	154800	140184830	5750	5750	5750	5750	0
261	20241014	154700	140184830	5750	5750	5750	5750	0
262	20241014	154600	140184830	5750	5750	5750	5750	0
263	20241014	154500	140184830	5750	5750	5750	5750	0
264	20241014	154400	140184830	5750	5750	5750	5750	0
265	20241014	154300	140184830	5750	5750	5750	5750	0
266	20241014	154200	140184830	5750	5750	5750	5750	0
267	20241014	154100	140184830	5750	5750	5750	5750	0
268	20241014	154000	140184830	5750	5750	5750	5750	0
269	20241014	153900	140184830	5750	5750	5750	5750	0
270	20241014	153800	140184830	5750	5750	5750	5750	0
271	20241014	153700	140184830	5750	5750	5750	5750	0
272	20241014	153600	140184830	5750	5750	5750	5750	559
273	20241014	153500	140184830	5750	5750	5750	5750	0
274	20241014	153400	140184830	5750	5750	5750	5750	0
275	20241014	153300	140184830	5750	5750	5750	5750	0
276	20241014	153200	140184830	5750	5750	5750	5750	0
277	20241014	153100	140184830	5750	5750	5750	5750	0
278	20241014	153000	140184830	5750	5750	5750	5750	559
279	20241014	152900	136970580	5760	5760	5760	5760	0
280	20241014	152800	136970580	5760	5760	5760	5760	0
281	20241014	152700	136970580	5760	5760	5760	5760	0
282	20241014	152600	136970580	5760	5760	5760	5760	0
283	20241014	152500	136970580	5760	5760	5760	5760	0
284	20241014	152400	136970580	5760	5760	5760	5760	0
285	20241014	152300	136970580	5760	5760	5760	5760	0
286	20241014	152200	136970580	5760	5760	5760	5760	0
287	20241014	152100	136970580	5760	5760	5760	5760	0
288	20241014	152000	136970580	5760	5760	5760	5760	0
289	20241014	151900	136970580	5760	5760	5760	5760	0
290	20241014	151800	136970580	5760	5760	5760	5760	0
291	20241014	151700	136970580	5760	5760	5760	5760	0
292	20241014	151600	136970580	5760	5760	5760	5760	24
293	20241014	151500	136832340	5760	5760	5760	5760	3
294	20241014	151400	136815060	5760	5760	5760	5760	0
295	20241014	151300	136815060	5760	5760	5760	5760	0
296	20241014	151200	136815060	5760	5760	5760	5760	0
297	20241014	151100	136815060	5760	5760	5760	5760	0
298	20241014	151000	136815060	5760	5760	5760	5760	1
299	20241014	150900	136809300	5760	5760	5760	5760	1
300	20241014	150800	136803540	5750	5750	5750	5750	1
301	20241014	150700	136797790	5760	5760	5760	5760	0
302	20241014	150600	136797790	5760	5760	5760	5760	0
303	20241014	150500	136797790	5760	5760	5760	5760	0
304	20241014	150400	136797790	5760	5760	5760	5760	0
305	20241014	150300	136797790	5760	5760	5760	5760	0
306	20241014	150200	136797790	5760	5760	5760	5760	0
307	20241014	150100	136797790	5760	5760	5760	5760	0
308	20241014	150000	136797790	5760	5750	5760	5750	82
309	20241014	145900	136326220	5760	5760	5760	5760	0
310	20241014	145800	136326220	5760	5760	5760	5760	0
311	20241014	145700	136326220	5760	5760	5760	5760	0
312	20241014	145600	136326220	5760	5760	5760	5760	0
313	20241014	145500	136326220	5760	5760	5760	5760	0
314	20241014	145400	136326220	5760	5760	5760	5760	1
315	20241014	145300	136320460	5760	5760	5760	5760	0
316	20241014	145200	136320460	5760	5760	5760	5760	0
317	20241014	145100	136320460	5760	5760	5760	5760	1
318	20241014	145000	136314700	5750	5750	5750	5750	0
319	20241014	144900	136314700	5750	5750	5750	5750	0
320	20241014	144800	136314700	5750	5750	5750	5750	8
321	20241014	144700	136268700	5750	5750	5750	5750	0
322	20241014	144600	136268700	5750	5750	5750	5750	1531
323	20241014	144500	127465450	5760	5760	5760	5760	0
324	20241014	144400	127465450	5760	5760	5760	5760	0
325	20241014	144300	127465450	5760	5760	5760	5760	0
326	20241014	144200	127465450	5760	5760	5760	5760	10
327	20241014	144100	127407850	5750	5750	5750	5750	0
328	20241014	144000	127407850	5750	5750	5750	5750	0
329	20241014	143900	127407850	5750	5750	5750	5750	35
330	20241014	143800	127206600	5760	5760	5760	5760	47
331	20241014	143700	126935880	5770	5760	5770	5760	112
332	20241014	143600	126290740	5770	5770	5770	5770	223
333	20241014	143500	125004030	5770	5770	5770	5770	2
334	20241014	143400	124992490	5770	5770	5770	5770	0
335	20241014	143300	124992490	5770	5770	5770	5770	0
336	20241014	143200	124992490	5770	5770	5770	5770	0
337	20241014	143100	124992490	5770	5770	5770	5770	0
338	20241014	143000	124992490	5770	5770	5770	5770	0
339	20241014	142900	124992490	5770	5770	5770	5760	686
340	20241014	142800	121039280	5770	5770	5770	5770	1326
341	20241014	142700	113388260	5770	5770	5770	5770	0
342	20241014	142600	113388260	5770	5770	5770	5770	2
343	20241014	142500	113376720	5760	5760	5760	5760	1001
344	20241014	142400	107610960	5760	5760	5760	5760	503
345	20241014	142300	104713680	5760	5760	5760	5760	0
346	20241014	142200	104713680	5760	5760	5760	5760	0
347	20241014	142100	104713680	5760	5760	5760	5760	0
348	20241014	142000	104713680	5760	5760	5760	5760	0
349	20241014	141900	104713680	5760	5760	5760	5760	20
350	20241014	141800	104598480	5770	5770	5770	5770	0
351	20241014	141700	104598480	5770	5770	5770	5770	0
352	20241014	141600	104598480	5770	5770	5770	5770	0
353	20241014	141500	104598480	5770	5770	5770	5770	0
354	20241014	141400	104598480	5770	5770	5770	5770	0
355	20241014	141300	104598480	5770	5770	5770	5770	0
356	20241014	141200	104598480	5770	5770	5770	5770	0
357	20241014	141100	104598480	5770	5770	5770	5770	0
358	20241014	141000	104598480	5770	5770	5770	5770	0
359	20241014	140900	104598480	5770	5770	5770	5770	0
360	20241014	140800	104598480	5770	5770	5770	5770	2
361	20241014	140700	104586940	5760	5760	5760	5760	50
362	20241014	140600	104298940	5770	5770	5770	5770	0
363	20241014	140500	104298940	5770	5770	5770	5770	0
364	20241014	140400	104298940	5770	5770	5770	5770	0
365	20241014	140300	104298940	5770	5770	5770	5770	0
366	20241014	140200	104298940	5770	5770	5770	5770	0
367	20241014	140100	104298940	5770	5770	5770	5770	0
368	20241014	140000	104298940	5770	5760	5770	5760	35
369	20241014	135900	104097130	5770	5770	5770	5770	0
370	20241014	135800	104097130	5770	5760	5770	5760	30
371	20241014	135700	103924290	5770	5770	5770	5770	0
372	20241014	135600	103924290	5770	5750	5770	5750	8
373	20241014	135500	103878270	5770	5770	5770	5770	0
374	20241014	135400	103878270	5770	5770	5770	5770	1
375	20241014	135300	103872500	5770	5770	5770	5770	0
376	20241014	135200	103872500	5770	5770	5770	5770	0
377	20241014	135100	103872500	5770	5770	5770	5770	0
378	20241014	135000	103872500	5770	5770	5770	5770	0
379	20241014	134900	103872500	5770	5770	5770	5770	0
380	20241014	134800	103872500	5770	5770	5770	5770	1
381	20241014	134700	103866730	5770	5770	5770	5770	0
382	20241014	134600	103866730	5770	5770	5770	5770	0
383	20241014	134500	103866730	5770	5770	5770	5770	0
384	20241014	134400	103866730	5770	5770	5770	5770	0
385	20241014	134300	103866730	5770	5770	5770	5770	0
386	20241014	134200	103866730	5770	5770	5770	5770	101
387	20241014	134100	103283960	5770	5770	5770	5770	0
388	20241014	134000	103283960	5770	5760	5770	5760	2
389	20241014	133900	103272430	5770	5770	5770	5770	10
390	20241014	133800	103214730	5740	5760	5760	5740	356
391	20241014	133700	101170750	5770	5770	5770	5770	1
392	20241014	133600	101164980	5770	5770	5770	5770	28
393	20241014	133500	101003420	5770	5770	5770	5770	0
394	20241014	133400	101003420	5770	5770	5770	5770	0
395	20241014	133300	101003420	5770	5770	5770	5770	0
396	20241014	133200	101003420	5770	5770	5770	5770	100
397	20241014	133100	100426420	5770	5770	5770	5770	0
398	20241014	133000	100426420	5770	5770	5770	5770	1
399	20241014	132900	100420650	5770	5770	5770	5770	100
400	20241014	132800	99843650	5760	5760	5760	5760	0
401	20241014	132700	99843650	5760	5760	5760	5760	109
402	20241014	132600	99215810	5760	5760	5760	5760	0
403	20241014	132500	99215810	5760	5760	5760	5760	0
404	20241014	132400	99215810	5760	5760	5760	5760	1
405	20241014	132300	99210050	5760	5760	5760	5760	0
406	20241014	132200	99210050	5760	5760	5760	5760	0
407	20241014	132100	99210050	5760	5760	5760	5760	41
408	20241014	132000	98973890	5760	5760	5760	5760	0
409	20241014	131900	98973890	5760	5760	5760	5760	0
410	20241014	131800	98973890	5760	5760	5760	5760	763
411	20241014	131700	94579010	5750	5750	5750	5750	0
412	20241014	131600	94579010	5750	5750	5750	5750	0
413	20241014	131500	94579010	5750	5750	5750	5750	0
414	20241014	131400	94579010	5750	5760	5760	5750	3
415	20241014	131300	94561740	5760	5760	5760	5760	0
416	20241014	131200	94561740	5760	5760	5760	5760	1
417	20241014	131100	94555980	5760	5760	5760	5760	0
418	20241014	131000	94555980	5760	5760	5760	5760	0
419	20241014	130900	94555980	5760	5760	5760	5760	14
420	20241014	130800	94475340	5760	5760	5760	5760	0
421	20241014	130700	94475340	5760	5750	5760	5750	31
422	20241014	130600	94297080	5750	5750	5750	5750	2
423	20241014	130500	94285580	5740	5740	5740	5740	0
424	20241014	130400	94285580	5740	5740	5740	5740	1400
425	20241014	130300	86249580	5750	5750	5750	5750	0
426	20241014	130200	86249580	5750	5750	5750	5750	0
427	20241014	130100	86249580	5750	5750	5750	5750	0
428	20241014	130000	86249580	5750	5750	5750	5750	1
429	20241014	125900	86243830	5750	5750	5750	5750	0
430	20241014	125800	86243830	5750	5750	5750	5750	0
431	20241014	125700	86243830	5750	5750	5750	5750	0
432	20241014	125600	86243830	5750	5750	5750	5750	0
433	20241014	125500	86243830	5750	5750	5750	5750	0
434	20241014	125400	86243830	5750	5750	5750	5750	1
435	20241014	125300	86238080	5750	5750	5750	5750	0
436	20241014	125200	86238080	5750	5750	5750	5750	0
437	20241014	125100	86238080	5750	5750	5750	5750	0
438	20241014	125000	86238080	5750	5750	5750	5750	59
439	20241014	124900	85898830	5750	5750	5750	5750	0
440	20241014	124800	85898830	5750	5750	5750	5750	1
441	20241014	124700	85893080	5740	5740	5740	5740	0
442	20241014	124600	85893080	5740	5740	5740	5740	0
443	20241014	124500	85893080	5740	5740	5740	5740	0
444	20241014	124400	85893080	5740	5740	5740	5740	58
445	20241014	124300	85560160	5740	5740	5740	5740	0
446	20241014	124200	85560160	5740	5740	5740	5740	0
447	20241014	124100	85560160	5740	5740	5740	5740	0
448	20241014	124000	85560160	5740	5740	5740	5740	0
449	20241014	123900	85560160	5740	5740	5740	5740	0
450	20241014	123800	85560160	5740	5740	5740	5740	0
451	20241014	123700	85560160	5740	5740	5740	5740	0
452	20241014	123600	85560160	5740	5740	5740	5740	0
453	20241014	123500	85560160	5740	5740	5740	5740	2
454	20241014	123400	85548680	5740	5740	5740	5740	0
455	20241014	123300	85548680	5740	5740	5740	5740	0
456	20241014	123200	85548680	5740	5740	5740	5740	1167
457	20241014	123100	78850100	5750	5750	5750	5750	5
458	20241014	123000	78821350	5750	5750	5750	5750	0
459	20241014	122900	78821350	5750	5750	5750	5750	1140
460	20241014	122800	72266350	5740	5740	5740	5740	0
461	20241014	122700	72266350	5740	5740	5740	5740	79
462	20241014	122600	71812890	5740	5740	5740	5740	0
463	20241014	122500	71812890	5740	5740	5740	5740	38
464	20241014	122400	71594770	5740	5740	5740	5740	0
465	20241014	122300	71594770	5740	5740	5740	5740	141
466	20241014	122200	70785430	5740	5740	5740	5740	0
467	20241014	122100	70785430	5740	5740	5740	5740	0
468	20241014	122000	70785430	5740	5740	5740	5740	0
469	20241014	121900	70785430	5740	5740	5740	5740	0
470	20241014	121800	70785430	5740	5740	5740	5740	0
471	20241014	121700	70785430	5740	5740	5740	5740	0
472	20241014	121600	70785430	5740	5740	5740	5740	0
473	20241014	121500	70785430	5740	5740	5740	5740	0
474	20241014	121400	70785430	5740	5740	5740	5740	13
475	20241014	121300	70710810	5750	5750	5750	5750	0
476	20241014	121200	70710810	5750	5750	5750	5750	0
477	20241014	121100	70710810	5750	5750	5750	5750	0
478	20241014	121000	70710810	5750	5750	5750	5750	0
479	20241014	120900	70710810	5750	5750	5750	5750	0
480	20241014	120800	70710810	5750	5750	5750	5750	0
481	20241014	120700	70710810	5750	5750	5750	5750	0
482	20241014	120600	70710810	5750	5750	5750	5750	34
483	20241014	120500	70515310	5750	5750	5750	5750	0
484	20241014	120400	70515310	5750	5750	5750	5750	0
485	20241014	120300	70515310	5750	5750	5750	5750	0
486	20241014	120200	70515310	5750	5750	5750	5750	10
487	20241014	120100	70457810	5750	5750	5750	5750	0
488	20241014	120000	70457810	5750	5750	5750	5750	0
489	20241014	115900	70457810	5750	5750	5750	5750	3
490	20241014	115800	70440560	5750	5750	5750	5750	40
491	20241014	115700	70210560	5750	5750	5750	5750	0
492	20241014	115600	70210560	5750	5750	5750	5750	0
493	20241014	115500	70210560	5750	5750	5750	5750	0
494	20241014	115400	70210560	5750	5750	5750	5750	0
495	20241014	115300	70210560	5750	5750	5750	5750	0
496	20241014	115200	70210560	5750	5750	5750	5750	0
497	20241014	115100	70210560	5750	5750	5750	5750	10
498	20241014	115000	70153060	5760	5760	5760	5760	0
499	20241014	114900	70153060	5760	5760	5760	5760	0
500	20241014	114800	70153060	5760	5760	5760	5760	0
501	20241014	114700	70153060	5760	5760	5760	5760	0
502	20241014	114600	70153060	5760	5760	5760	5760	0
503	20241014	114500	70153060	5760	5760	5760	5760	0
504	20241014	114400	70153060	5760	5760	5760	5760	0
505	20241014	114300	70153060	5760	5760	5760	5760	0
506	20241014	114200	70153060	5760	5760	5760	5760	0
507	20241014	114100	70153060	5760	5760	5760	5760	0
508	20241014	114000	70153060	5760	5760	5760	5760	0
509	20241014	113900	70153060	5760	5760	5760	5760	0
510	20241014	113800	70153060	5760	5760	5760	5760	0
511	20241014	113700	70153060	5760	5760	5760	5760	0
512	20241014	113600	70153060	5760	5760	5760	5760	30
513	20241014	113500	69980260	5760	5760	5760	5760	0
514	20241014	113400	69980260	5760	5760	5760	5760	0
515	20241014	113300	69980260	5760	5760	5760	5760	0
516	20241014	113200	69980260	5760	5760	5760	5760	0
517	20241014	113100	69980260	5760	5760	5760	5760	1
518	20241014	113000	69974500	5750	5750	5750	5750	0
519	20241014	112900	69974500	5750	5750	5750	5750	0
520	20241014	112800	69974500	5750	5750	5750	5750	11
521	20241014	112700	69911250	5760	5760	5760	5760	0
522	20241014	112600	69911250	5760	5760	5760	5760	0
523	20241014	112500	69911250	5760	5760	5760	5760	1
524	20241014	112400	69905490	5750	5750	5750	5750	0
525	20241014	112300	69905490	5750	5750	5750	5750	25
526	20241014	112200	69761740	5760	5760	5760	5760	0
527	20241014	112100	69761740	5760	5760	5760	5760	0
528	20241014	112000	69761740	5760	5760	5760	5760	0
529	20241014	111900	69761740	5760	5760	5760	5760	0
530	20241014	111800	69761740	5760	5760	5760	5760	0
531	20241014	111700	69761740	5760	5760	5760	5760	0
532	20241014	111600	69761740	5760	5760	5760	5760	0
533	20241014	111500	69761740	5760	5760	5760	5760	0
534	20241014	111400	69761740	5760	5760	5760	5760	0
535	20241014	111300	69761740	5760	5760	5760	5760	0
536	20241014	111200	69761740	5760	5760	5760	5760	0
537	20241014	111100	69761740	5760	5760	5760	5760	0
538	20241014	111000	69761740	5760	5760	5760	5760	0
539	20241014	110900	69761740	5760	5760	5760	5760	0
540	20241014	110800	69761740	5760	5760	5760	5760	0
541	20241014	110700	69761740	5760	5760	5760	5760	0
542	20241014	110600	69761740	5760	5760	5760	5760	0
543	20241014	110500	69761740	5760	5760	5760	5760	0
544	20241014	110400	69761740	5760	5760	5760	5760	225
545	20241014	110300	68465740	5750	5750	5750	5750	0
546	20241014	110200	68465740	5750	5750	5750	5750	0
547	20241014	110100	68465740	5750	5750	5750	5750	0
548	20241014	110000	68465740	5750	5750	5750	5750	0
549	20241014	105900	68465740	5750	5750	5750	5750	0
550	20241014	105800	68465740	5750	5750	5750	5750	0
551	20241014	105700	68465740	5750	5750	5750	5750	0
552	20241014	105600	68465740	5750	5750	5750	5750	0
553	20241014	105500	68465740	5750	5750	5750	5750	0
554	20241014	105400	68465740	5750	5750	5750	5750	0
555	20241014	105300	68465740	5750	5750	5750	5750	0
556	20241014	105200	68465740	5750	5750	5750	5750	0
557	20241014	105100	68465740	5750	5750	5750	5750	0
558	20241014	105000	68465740	5750	5750	5750	5750	2
559	20241014	104900	68454240	5760	5760	5760	5760	0
560	20241014	104800	68454240	5760	5760	5760	5760	0
561	20241014	104700	68454240	5760	5760	5760	5760	0
562	20241014	104600	68454240	5760	5760	5760	5760	0
563	20241014	104500	68454240	5760	5760	5760	5760	0
564	20241014	104400	68454240	5760	5760	5760	5760	0
565	20241014	104300	68454240	5760	5760	5760	5760	0
566	20241014	104200	68454240	5760	5760	5760	5760	0
567	20241014	104100	68454240	5760	5760	5760	5760	0
568	20241014	104000	68454240	5760	5760	5760	5760	0
569	20241014	103900	68454240	5760	5760	5760	5760	0
570	20241014	103800	68454240	5760	5760	5760	5760	0
571	20241014	103700	68454240	5760	5760	5760	5760	10
572	20241014	103600	68396640	5760	5760	5760	5760	0
573	20241014	103500	68396640	5760	5760	5760	5760	0
574	20241014	103400	68396640	5760	5760	5760	5760	0
575	20241014	103300	68396640	5760	5760	5760	5760	0
576	20241014	103200	68396640	5760	5760	5760	5760	0
577	20241014	103100	68396640	5760	5760	5760	5760	0
578	20241014	103000	68396640	5760	5760	5760	5760	20
579	20241014	102900	68281440	5760	5760	5760	5760	0
580	20241014	102800	68281440	5760	5760	5760	5760	0
581	20241014	102700	68281440	5760	5760	5760	5760	0
582	20241014	102600	68281440	5760	5760	5760	5760	127
583	20241014	102500	67549920	5750	5750	5750	5750	0
584	20241014	102400	67549920	5750	5750	5750	5750	9
585	20241014	102300	67498170	5750	5750	5750	5750	1
586	20241014	102200	67492420	5760	5760	5760	5760	0
587	20241014	102100	67492420	5760	5760	5760	5760	0
588	20241014	102000	67492420	5760	5760	5760	5760	0
589	20241014	101900	67492420	5760	5750	5760	5750	347
590	20241014	101800	65496920	5750	5750	5750	5750	20
591	20241014	101700	65381920	5750	5750	5750	5750	0
592	20241014	101600	65381920	5750	5750	5750	5750	0
593	20241014	101500	65381920	5750	5750	5750	5750	0
594	20241014	101400	65381920	5750	5750	5750	5750	0
595	20241014	101300	65381920	5750	5750	5750	5750	0
596	20241014	101200	65381920	5750	5750	5750	5750	0
597	20241014	101100	65381920	5750	5750	5750	5750	0
598	20241014	101000	65381920	5750	5750	5750	5750	20
599	20241014	100900	65266920	5750	5750	5750	5750	216
600	20241014	100800	64024920	5750	5750	5750	5750	0
601	20241014	100700	64024920	5750	5750	5750	5750	0
602	20241014	100600	64024920	5750	5750	5750	5750	0
603	20241014	100500	64024920	5750	5750	5750	5750	0
604	20241014	100400	64024920	5750	5750	5750	5750	2
605	20241014	100300	64013420	5750	5750	5750	5750	2
606	20241014	100200	64001920	5750	5750	5750	5750	0
607	20241014	100100	64001920	5750	5750	5750	5750	0
608	20241014	100000	64001920	5750	5750	5750	5750	5
609	20241014	095900	63973170	5750	5750	5750	5750	20
610	20241014	095800	63858170	5730	5730	5730	5730	0
611	20241014	095700	63858170	5730	5730	5730	5730	0
612	20241014	095600	63858170	5730	5740	5740	5730	10
613	20241014	095500	63800840	5740	5740	5740	5740	0
614	20241014	095400	63800840	5740	5740	5740	5740	0
615	20241014	095300	63800840	5740	5740	5740	5740	0
616	20241014	095200	63800840	5740	5740	5740	5740	0
617	20241014	095100	63800840	5740	5730	5740	5730	200
618	20241014	095000	62654210	5740	5740	5740	5740	0
619	20241014	094900	62654210	5740	5740	5760	5740	947
620	20241014	094800	57218230	5760	5760	5760	5760	0
621	20241014	094700	57218230	5760	5750	5760	5750	19
622	20241014	094600	57108800	5740	5750	5750	5740	1514
623	20241014	094500	48408550	5760	5760	5760	5760	2
624	20241014	094400	48397030	5760	5760	5760	5760	2
625	20241014	094300	48385510	5750	5750	5750	5750	500
626	20241014	094200	45510510	5740	5740	5740	5740	0
627	20241014	094100	45510510	5740	5740	5740	5740	0
628	20241014	094000	45510510	5740	5740	5740	5740	0
629	20241014	093900	45510510	5740	5740	5740	5740	0
630	20241014	093800	45510510	5740	5740	5740	5740	0
631	20241014	093700	45510510	5740	5740	5740	5740	77
632	20241014	093600	45068530	5750	5750	5750	5750	0
633	20241014	093500	45068530	5750	5740	5750	5740	68
634	20241014	093400	44678200	5760	5760	5760	5760	0
635	20241014	093300	44678200	5760	5760	5760	5760	0
636	20241014	093200	44678200	5760	5760	5760	5760	400
637	20241014	093100	42374200	5760	5760	5760	5760	25
638	20241014	093000	42230200	5730	5730	5730	5730	0
639	20241014	092900	42230200	5730	5730	5730	5730	0
640	20241014	092800	42230200	5730	5730	5730	5730	0
641	20241014	092700	42230200	5730	5730	5730	5730	0
642	20241014	092600	42230200	5730	5730	5730	5730	0
643	20241014	092500	42230200	5730	5720	5730	5720	1090
644	20241014	092400	35988210	5720	5740	5740	5720	2660
645	20241014	092300	20733000	5740	5740	5740	5740	0
646	20241014	092200	20733000	5740	5740	5740	5740	277
647	20241014	092100	19143020	5740	5740	5740	5740	0
648	20241014	092000	19143020	5740	5740	5740	5740	44
649	20241014	091900	18890460	5740	5750	5750	5740	1385
650	20241014	091800	10928500	5750	5750	5750	5750	0
651	20241014	091700	10928500	5750	5750	5750	5750	0
652	20241014	091600	10928500	5750	5750	5750	5750	0
653	20241014	091500	10928500	5750	5750	5750	5750	0
654	20241014	091400	10928500	5750	5750	5750	5750	20
655	20241014	091300	10813500	5750	5760	5760	5750	724
656	20241014	091200	6650480	5760	5760	5760	5760	0
657	20241014	091100	6650480	5760	5760	5760	5760	200
658	20241014	091000	5498480	5750	5750	5750	5750	62
659	20241014	090900	5141980	5760	5760	5760	5760	240
660	20241014	090800	3759580	5760	5760	5760	5760	1
661	20241014	090700	3753820	5740	5740	5740	5740	0
662	20241014	090600	3753820	5740	5740	5740	5740	0
663	20241014	090500	3753820	5740	5740	5740	5740	0
664	20241014	090400	3753820	5740	5740	5740	5740	85
665	20241014	090300	3265920	5760	5760	5760	5760	0
666	20241014	090200	3265920	5760	5760	5760	5760	200
667	20241014	090100	2113920	5760	5760	5760	5760	0
668	20241014	090000	2113920	5760	5760	5760	5760	367