KissMeData/091440/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200400	225943910	5380	5380	5380	5380	1063
3	20241014	200300	225943910	5380	5380	5380	5380	0
4	20241014	200200	225943910	5380	5380	5380	5380	0
5	20241014	200100	225943910	5380	5380	5380	5380	0
6	20241014	200000	225943910	5380	5380	5380	5380	0
7	20241014	195900	225943910	5380	5380	5380	5380	0
8	20241014	195800	225943910	5380	5380	5380	5380	0
9	20241014	195700	225943910	5380	5380	5380	5380	0
10	20241014	195600	225943910	5380	5380	5380	5380	0
11	20241014	195500	225943910	5380	5380	5380	5380	0
12	20241014	195400	225943910	5380	5380	5380	5380	0
13	20241014	195300	225943910	5380	5380	5380	5380	0
14	20241014	195200	225943910	5380	5380	5380	5380	0
15	20241014	195100	225943910	5380	5380	5380	5380	0
16	20241014	195000	225943910	5380	5380	5380	5380	0
17	20241014	194900	225943910	5380	5380	5380	5380	0
18	20241014	194800	225943910	5380	5380	5380	5380	0
19	20241014	194700	225943910	5380	5380	5380	5380	0
20	20241014	194600	225943910	5380	5380	5380	5380	0
21	20241014	194500	225943910	5380	5380	5380	5380	0
22	20241014	194400	225943910	5380	5380	5380	5380	0
23	20241014	194300	225943910	5380	5380	5380	5380	0
24	20241014	194200	225943910	5380	5380	5380	5380	0
25	20241014	194100	225943910	5380	5380	5380	5380	0
26	20241014	194000	225943910	5380	5380	5380	5380	0
27	20241014	193900	225943910	5380	5380	5380	5380	0
28	20241014	193800	225943910	5380	5380	5380	5380	0
29	20241014	193700	225943910	5380	5380	5380	5380	0
30	20241014	193600	225943910	5380	5380	5380	5380	0
31	20241014	193500	225943910	5380	5380	5380	5380	0
32	20241014	193400	225943910	5380	5380	5380	5380	1063
33	20241014	193300	225943910	5380	5380	5380	5380	0
34	20241014	193200	225943910	5380	5380	5380	5380	0
35	20241014	193100	225943910	5380	5380	5380	5380	0
36	20241014	193000	225943910	5380	5380	5380	5380	0
37	20241014	192900	225943910	5380	5380	5380	5380	0
38	20241014	192800	225943910	5380	5380	5380	5380	0
39	20241014	192700	225943910	5380	5380	5380	5380	0
40	20241014	192600	225943910	5380	5380	5380	5380	0
41	20241014	192500	225943910	5380	5380	5380	5380	0
42	20241014	192400	225943910	5380	5380	5380	5380	0
43	20241014	192300	225943910	5380	5380	5380	5380	0
44	20241014	192200	225943910	5380	5380	5380	5380	0
45	20241014	192100	225943910	5380	5380	5380	5380	0
46	20241014	192000	225943910	5380	5380	5380	5380	0
47	20241014	191900	225943910	5380	5380	5380	5380	0
48	20241014	191800	225943910	5380	5380	5380	5380	0
49	20241014	191700	225943910	5380	5380	5380	5380	0
50	20241014	191600	225943910	5380	5380	5380	5380	0
51	20241014	191500	225943910	5380	5380	5380	5380	0
52	20241014	191400	225943910	5380	5380	5380	5380	0
53	20241014	191300	225943910	5380	5380	5380	5380	0
54	20241014	191200	225943910	5380	5380	5380	5380	0
55	20241014	191100	225943910	5380	5380	5380	5380	0
56	20241014	191000	225943910	5380	5380	5380	5380	0
57	20241014	190900	225943910	5380	5380	5380	5380	0
58	20241014	190800	225943910	5380	5380	5380	5380	0
59	20241014	190700	225943910	5380	5380	5380	5380	0
60	20241014	190600	225943910	5380	5380	5380	5380	0
61	20241014	190500	225943910	5380	5380	5380	5380	0
62	20241014	190400	225943910	5380	5380	5380	5380	1063
63	20241014	190300	225943910	5380	5380	5380	5380	0
64	20241014	190200	225943910	5380	5380	5380	5380	0
65	20241014	190100	225943910	5380	5380	5380	5380	0
66	20241014	190000	225943910	5380	5380	5380	5380	0
67	20241014	185900	225943910	5380	5380	5380	5380	0
68	20241014	185800	225943910	5380	5380	5380	5380	0
69	20241014	185700	225943910	5380	5380	5380	5380	0
70	20241014	185600	225943910	5380	5380	5380	5380	0
71	20241014	185500	225943910	5380	5380	5380	5380	0
72	20241014	185400	225943910	5380	5380	5380	5380	0
73	20241014	185300	225943910	5380	5380	5380	5380	0
74	20241014	185200	225943910	5380	5380	5380	5380	0
75	20241014	185100	225943910	5380	5380	5380	5380	0
76	20241014	185000	225943910	5380	5380	5380	5380	0
77	20241014	184900	225943910	5380	5380	5380	5380	0
78	20241014	184800	225943910	5380	5380	5380	5380	0
79	20241014	184700	225943910	5380	5380	5380	5380	0
80	20241014	184600	225943910	5380	5380	5380	5380	0
81	20241014	184500	225943910	5380	5380	5380	5380	0
82	20241014	184400	225943910	5380	5380	5380	5380	0
83	20241014	184300	225943910	5380	5380	5380	5380	0
84	20241014	184200	225943910	5380	5380	5380	5380	0
85	20241014	184100	225943910	5380	5380	5380	5380	0
86	20241014	184000	225943910	5380	5380	5380	5380	0
87	20241014	183900	225943910	5380	5380	5380	5380	0
88	20241014	183800	225943910	5380	5380	5380	5380	0
89	20241014	183700	225943910	5380	5380	5380	5380	0
90	20241014	183600	225943910	5380	5380	5380	5380	0
91	20241014	183500	225943910	5380	5380	5380	5380	0
92	20241014	183400	225943910	5380	5380	5380	5380	1063
93	20241014	183300	225943910	5380	5380	5380	5380	0
94	20241014	183200	225943910	5380	5380	5380	5380	0
95	20241014	183100	225943910	5380	5380	5380	5380	0
96	20241014	183000	225943910	5380	5380	5380	5380	0
97	20241014	182900	225943910	5380	5380	5380	5380	0
98	20241014	182800	225943910	5380	5380	5380	5380	0
99	20241014	182700	225943910	5380	5380	5380	5380	0
100	20241014	182600	225943910	5380	5380	5380	5380	0
101	20241014	182500	225943910	5380	5380	5380	5380	0
102	20241014	182400	225943910	5380	5380	5380	5380	0
103	20241014	182300	225943910	5380	5380	5380	5380	0
104	20241014	182200	225943910	5380	5380	5380	5380	0
105	20241014	182100	225943910	5380	5380	5380	5380	0
106	20241014	182000	225943910	5380	5380	5380	5380	0
107	20241014	181900	225943910	5380	5380	5380	5380	0
108	20241014	181800	225943910	5380	5380	5380	5380	0
109	20241014	181700	225943910	5380	5380	5380	5380	0
110	20241014	181600	225943910	5380	5380	5380	5380	0
111	20241014	181500	225943910	5380	5380	5380	5380	0
112	20241014	181400	225943910	5380	5380	5380	5380	0
113	20241014	181300	225943910	5380	5380	5380	5380	0
114	20241014	181200	225943910	5380	5380	5380	5380	0
115	20241014	181100	225943910	5380	5380	5380	5380	0
116	20241014	181000	225943910	5380	5380	5380	5380	0
117	20241014	180900	225943910	5380	5380	5380	5380	0
118	20241014	180800	225943910	5380	5380	5380	5380	0
119	20241014	180700	225943910	5380	5380	5380	5380	0
120	20241014	180600	225943910	5380	5380	5380	5380	0
121	20241014	180500	225943910	5380	5380	5380	5380	0
122	20241014	180400	225943910	5380	5380	5380	5380	1063
123	20241014	180300	225943910	5380	5380	5380	5380	0
124	20241014	180200	225943910	5380	5380	5380	5380	0
125	20241014	180100	225943910	5380	5380	5380	5380	0
126	20241014	180000	225943910	5380	5380	5380	5380	0
127	20241014	175900	225943910	5380	5380	5380	5380	0
128	20241014	175800	225943910	5380	5380	5380	5380	0
129	20241014	175700	225943910	5380	5380	5380	5380	0
130	20241014	175600	225943910	5380	5380	5380	5380	0
131	20241014	175500	225943910	5380	5380	5380	5380	0
132	20241014	175400	225943910	5380	5380	5380	5380	0
133	20241014	175300	225943910	5380	5380	5380	5380	0
134	20241014	175200	225943910	5380	5380	5380	5380	0
135	20241014	175100	225943910	5380	5380	5380	5380	0
136	20241014	175000	225943910	5380	5380	5380	5380	0
137	20241014	174900	225943910	5380	5380	5380	5380	0
138	20241014	174800	225943910	5380	5380	5380	5380	0
139	20241014	174700	225943910	5380	5380	5380	5380	0
140	20241014	174600	225943910	5380	5380	5380	5380	0
141	20241014	174500	225943910	5380	5380	5380	5380	0
142	20241014	174400	225943910	5380	5380	5380	5380	0
143	20241014	174300	225943910	5380	5380	5380	5380	0
144	20241014	174200	225943910	5380	5380	5380	5380	0
145	20241014	174100	225943910	5380	5380	5380	5380	0
146	20241014	174000	225943910	5380	5380	5380	5380	0
147	20241014	173900	225943910	5380	5380	5380	5380	0
148	20241014	173800	225943910	5380	5380	5380	5380	0
149	20241014	173700	225943910	5380	5380	5380	5380	0
150	20241014	173600	225943910	5380	5380	5380	5380	0
151	20241014	173500	225943910	5380	5380	5380	5380	0
152	20241014	173400	225943910	5380	5380	5380	5380	1063
153	20241014	173300	225943910	5380	5380	5380	5380	0
154	20241014	173200	225943910	5380	5380	5380	5380	0
155	20241014	173100	225943910	5380	5380	5380	5380	0
156	20241014	173000	225943910	5380	5380	5380	5380	0
157	20241014	172900	225943910	5380	5380	5380	5380	0
158	20241014	172800	225943910	5380	5380	5380	5380	0
159	20241014	172700	225943910	5380	5380	5380	5380	0
160	20241014	172600	225943910	5380	5380	5380	5380	0
161	20241014	172500	225943910	5380	5380	5380	5380	0
162	20241014	172400	225943910	5380	5380	5380	5380	0
163	20241014	172300	225943910	5380	5380	5380	5380	0
164	20241014	172200	225943910	5380	5380	5380	5380	0
165	20241014	172100	225943910	5380	5380	5380	5380	0
166	20241014	172000	225943910	5380	5380	5380	5380	0
167	20241014	171900	225943910	5380	5380	5380	5380	0
168	20241014	171800	225943910	5380	5380	5380	5380	0
169	20241014	171700	225943910	5380	5380	5380	5380	0
170	20241014	171600	225943910	5380	5380	5380	5380	0
171	20241014	171500	225943910	5380	5380	5380	5380	0
172	20241014	171400	225943910	5380	5380	5380	5380	0
173	20241014	171300	225943910	5380	5380	5380	5380	0
174	20241014	171200	225943910	5380	5380	5380	5380	0
175	20241014	171100	225943910	5380	5380	5380	5380	0
176	20241014	171000	225943910	5380	5380	5380	5380	0
177	20241014	170900	225943910	5380	5380	5380	5380	0
178	20241014	170800	225943910	5380	5380	5380	5380	0
179	20241014	170700	225943910	5380	5380	5380	5380	0
180	20241014	170600	225943910	5380	5380	5380	5380	0
181	20241014	170500	225943910	5380	5380	5380	5380	0
182	20241014	170400	225943910	5380	5380	5380	5380	1063
183	20241014	170300	225943910	5380	5380	5380	5380	0
184	20241014	170200	225943910	5380	5380	5380	5380	0
185	20241014	170100	225943910	5380	5380	5380	5380	0
186	20241014	170000	225943910	5380	5380	5380	5380	0
187	20241014	165900	225943910	5380	5380	5380	5380	0
188	20241014	165800	225943910	5380	5380	5380	5380	0
189	20241014	165700	225943910	5380	5380	5380	5380	0
190	20241014	165600	225943910	5380	5380	5380	5380	0
191	20241014	165500	225943910	5380	5380	5380	5380	0
192	20241014	165400	225943910	5380	5380	5380	5380	0
193	20241014	165300	225943910	5380	5380	5380	5380	0
194	20241014	165200	225943910	5380	5380	5380	5380	0
195	20241014	165100	225943910	5380	5380	5380	5380	0
196	20241014	165000	225943910	5380	5380	5380	5380	0
197	20241014	164900	225943910	5380	5380	5380	5380	0
198	20241014	164800	225943910	5380	5380	5380	5380	0
199	20241014	164700	225943910	5380	5380	5380	5380	0
200	20241014	164600	225943910	5380	5380	5380	5380	0
201	20241014	164500	225943910	5380	5380	5380	5380	0
202	20241014	164400	225943910	5380	5380	5380	5380	0
203	20241014	164300	225943910	5380	5380	5380	5380	0
204	20241014	164200	225943910	5380	5380	5380	5380	0
205	20241014	164100	225943910	5380	5380	5380	5380	0
206	20241014	164000	225943910	5380	5380	5380	5380	0
207	20241014	163900	225943910	5380	5380	5380	5380	0
208	20241014	163800	225943910	5380	5380	5380	5380	0
209	20241014	163700	225943910	5380	5380	5380	5380	0
210	20241014	163600	225943910	5380	5380	5380	5380	0
211	20241014	163500	225943910	5380	5380	5380	5380	0
212	20241014	163400	225943910	5380	5380	5380	5380	1063
213	20241014	163300	225943910	5380	5380	5380	5380	0
214	20241014	163200	225943910	5380	5380	5380	5380	0
215	20241014	163100	225943910	5380	5380	5380	5380	0
216	20241014	163000	225943910	5380	5380	5380	5380	0
217	20241014	162900	225943910	5380	5380	5380	5380	0
218	20241014	162800	225943910	5380	5380	5380	5380	0
219	20241014	162700	225943910	5380	5380	5380	5380	0
220	20241014	162600	225943910	5380	5380	5380	5380	0
221	20241014	162500	225943910	5380	5380	5380	5380	0
222	20241014	162400	225943910	5380	5380	5380	5380	0
223	20241014	162300	225943910	5380	5380	5380	5380	0
224	20241014	162200	225943910	5380	5380	5380	5380	0
225	20241014	162100	225943910	5380	5380	5380	5380	0
226	20241014	162000	225943910	5380	5380	5380	5380	0
227	20241014	161900	225943910	5380	5380	5380	5380	0
228	20241014	161800	225943910	5380	5380	5380	5380	0
229	20241014	161700	225943910	5380	5380	5380	5380	0
230	20241014	161600	225943910	5380	5380	5380	5380	0
231	20241014	161500	225943910	5380	5380	5380	5380	0
232	20241014	161400	225943910	5380	5380	5380	5380	0
233	20241014	161300	225943910	5380	5380	5380	5380	0
234	20241014	161200	225943910	5380	5380	5380	5380	0
235	20241014	161100	225943910	5380	5380	5380	5380	0
236	20241014	161000	225943910	5380	5380	5380	5380	0
237	20241014	160900	225943910	5380	5380	5380	5380	0
238	20241014	160800	225943910	5380	5380	5380	5380	0
239	20241014	160700	225943910	5380	5380	5380	5380	0
240	20241014	160600	225943910	5380	5380	5380	5380	0
241	20241014	160500	225943910	5380	5380	5380	5380	0
242	20241014	160400	225943910	5380	5380	5380	5380	1063
243	20241014	160300	225943910	5380	5380	5380	5380	0
244	20241014	160200	225943910	5380	5380	5380	5380	0
245	20241014	160100	225943910	5380	5380	5380	5380	0
246	20241014	160000	225943910	5380	5380	5380	5380	0
247	20241014	155900	225943910	5380	5380	5380	5380	0
248	20241014	155800	225943910	5380	5380	5380	5380	0
249	20241014	155700	225943910	5380	5380	5380	5380	0
250	20241014	155600	225943910	5380	5380	5380	5380	0
251	20241014	155500	225943910	5380	5380	5380	5380	0
252	20241014	155400	225943910	5380	5380	5380	5380	0
253	20241014	155300	225943910	5380	5380	5380	5380	0
254	20241014	155200	225943910	5380	5380	5380	5380	0
255	20241014	155100	225943910	5380	5380	5380	5380	0
256	20241014	155000	225943910	5380	5380	5380	5380	0
257	20241014	154900	225943910	5380	5380	5380	5380	0
258	20241014	154800	225943910	5380	5380	5380	5380	0
259	20241014	154700	225943910	5380	5380	5380	5380	0
260	20241014	154600	225943910	5380	5380	5380	5380	0
261	20241014	154500	225943910	5380	5380	5380	5380	0
262	20241014	154400	225943910	5380	5380	5380	5380	0
263	20241014	154300	225943910	5380	5380	5380	5380	0
264	20241014	154200	225943910	5380	5380	5380	5380	0
265	20241014	154100	225943910	5380	5380	5380	5380	0
266	20241014	154000	225943910	5380	5380	5380	5380	0
267	20241014	153900	225943910	5380	5380	5380	5380	0
268	20241014	153800	225943910	5380	5380	5380	5380	0
269	20241014	153700	225943910	5380	5380	5380	5380	0
270	20241014	153600	225943910	5380	5380	5380	5380	0
271	20241014	153500	225943910	5380	5380	5380	5380	0
272	20241014	153400	225943910	5380	5380	5380	5380	1063
273	20241014	153300	225943910	5380	5380	5380	5380	0
274	20241014	153200	225943910	5380	5380	5380	5380	0
275	20241014	153100	225943910	5380	5380	5380	5380	0
276	20241014	153000	225943910	5380	5380	5380	5380	1063
277	20241014	152900	220224970	5420	5420	5420	5420	0
278	20241014	152800	220224970	5420	5420	5420	5420	0
279	20241014	152700	220224970	5420	5420	5420	5420	0
280	20241014	152600	220224970	5420	5420	5420	5420	0
281	20241014	152500	220224970	5420	5420	5420	5420	0
282	20241014	152400	220224970	5420	5420	5420	5420	0
283	20241014	152300	220224970	5420	5420	5420	5420	0
284	20241014	152200	220224970	5420	5420	5420	5420	0
285	20241014	152100	220224970	5420	5420	5420	5420	0
286	20241014	152000	220224970	5420	5420	5420	5420	0
287	20241014	151900	220224970	5420	5420	5420	5420	24
288	20241014	151800	220094890	5420	5420	5420	5420	0
289	20241014	151700	220094890	5420	5420	5420	5420	0
290	20241014	151600	220094890	5420	5420	5420	5420	0
291	20241014	151500	220094890	5420	5420	5420	5420	0
292	20241014	151400	220094890	5420	5420	5420	5420	0
293	20241014	151300	220094890	5420	5420	5420	5420	0
294	20241014	151200	220094890	5420	5420	5420	5420	0
295	20241014	151100	220094890	5420	5420	5420	5420	0
296	20241014	151000	220094890	5420	5420	5420	5420	4
297	20241014	150900	220073210	5430	5430	5430	5430	0
298	20241014	150800	220073210	5430	5430	5430	5430	0
299	20241014	150700	220073210	5430	5430	5430	5430	0
300	20241014	150600	220073210	5430	5430	5430	5430	118
301	20241014	150500	219432470	5410	5410	5410	5410	0
302	20241014	150400	219432470	5410	5410	5410	5410	0
303	20241014	150300	219432470	5410	5410	5410	5410	5
304	20241014	150200	219405420	5430	5430	5430	5430	0
305	20241014	150100	219405420	5430	5430	5430	5430	0
306	20241014	150000	219405420	5430	5430	5430	5430	0
307	20241014	145900	219405420	5430	5430	5430	5430	0
308	20241014	145800	219405420	5430	5430	5430	5430	0
309	20241014	145700	219405420	5430	5430	5430	5430	0
310	20241014	145600	219405420	5430	5410	5430	5410	2571
311	20241014	145500	205485590	5430	5430	5430	5430	0
312	20241014	145400	205485590	5430	5430	5430	5430	0
313	20241014	145300	205485590	5430	5430	5430	5430	0
314	20241014	145200	205485590	5430	5430	5430	5430	0
315	20241014	145100	205485590	5430	5430	5430	5430	0
316	20241014	145000	205485590	5430	5420	5430	5420	4
317	20241014	144900	205463900	5410	5410	5410	5410	0
318	20241014	144800	205463900	5410	5410	5410	5410	0
319	20241014	144700	205463900	5410	5410	5410	5410	0
320	20241014	144600	205463900	5410	5410	5410	5410	0
321	20241014	144500	205463900	5410	5410	5410	5410	0
322	20241014	144400	205463900	5410	5410	5410	5410	0
323	20241014	144300	205463900	5410	5410	5410	5410	50
324	20241014	144200	205193400	5430	5430	5430	5430	50
325	20241014	144100	204921900	5430	5430	5430	5430	0
326	20241014	144000	204921900	5430	5430	5430	5430	0
327	20241014	143900	204921900	5430	5430	5430	5430	1
328	20241014	143800	204916470	5420	5420	5420	5420	0
329	20241014	143700	204916470	5420	5420	5420	5420	0
330	20241014	143600	204916470	5420	5420	5420	5420	0
331	20241014	143500	204916470	5420	5420	5420	5420	8
332	20241014	143400	204873110	5420	5420	5420	5420	0
333	20241014	143300	204873110	5420	5420	5420	5420	0
334	20241014	143200	204873110	5420	5420	5420	5420	0
335	20241014	143100	204873110	5420	5420	5420	5420	40
336	20241014	143000	204656310	5420	5420	5420	5420	0
337	20241014	142900	204656310	5420	5420	5420	5420	0
338	20241014	142800	204656310	5420	5420	5420	5420	0
339	20241014	142700	204656310	5420	5420	5420	5420	0
340	20241014	142600	204656310	5420	5420	5420	5420	0
341	20241014	142500	204656310	5420	5420	5420	5420	5
342	20241014	142400	204629210	5420	5420	5420	5420	0
343	20241014	142300	204629210	5420	5420	5420	5420	0
344	20241014	142200	204629210	5420	5420	5420	5420	0
345	20241014	142100	204629210	5420	5420	5420	5420	0
346	20241014	142000	204629210	5420	5420	5420	5420	0
347	20241014	141900	204629210	5420	5420	5420	5420	10
348	20241014	141800	204575010	5420	5420	5420	5420	1
349	20241014	141700	204569590	5430	5430	5430	5430	0
350	20241014	141600	204569590	5430	5430	5430	5430	0
351	20241014	141500	204569590	5430	5430	5430	5430	1
352	20241014	141400	204564160	5440	5440	5440	5440	259
353	20241014	141300	203155200	5440	5440	5440	5440	0
354	20241014	141200	203155200	5440	5440	5440	5440	0
355	20241014	141100	203155200	5440	5440	5440	5440	0
356	20241014	141000	203155200	5440	5440	5440	5440	1
357	20241014	140900	203149760	5440	5440	5440	5440	0
358	20241014	140800	203149760	5440	5440	5440	5440	0
359	20241014	140700	203149760	5440	5440	5440	5440	0
360	20241014	140600	203149760	5440	5440	5440	5440	0
361	20241014	140500	203149760	5440	5430	5440	5430	909
362	20241014	140400	198207940	5430	5420	5430	5420	3
363	20241014	140300	198191670	5430	5430	5430	5430	0
364	20241014	140200	198191670	5430	5430	5430	5430	0
365	20241014	140100	198191670	5430	5430	5430	5430	0
366	20241014	140000	198191670	5430	5430	5430	5430	0
367	20241014	135900	198191670	5430	5430	5430	5430	0
368	20241014	135800	198191670	5430	5430	5430	5430	1
369	20241014	135700	198186240	5400	5400	5400	5400	0
370	20241014	135600	198186240	5400	5400	5400	5400	0
371	20241014	135500	198186240	5400	5400	5400	5400	42
372	20241014	135400	197959440	5400	5410	5410	5400	200
373	20241014	135300	196879430	5420	5420	5420	5420	2
374	20241014	135200	196868590	5420	5420	5420	5420	10
375	20241014	135100	196814390	5430	5430	5430	5430	0
376	20241014	135000	196814390	5430	5430	5430	5430	0
377	20241014	134900	196814390	5430	5430	5430	5430	0
378	20241014	134800	196814390	5430	5430	5430	5430	0
379	20241014	134700	196814390	5430	5430	5430	5430	0
380	20241014	134600	196814390	5430	5430	5430	5430	0
381	20241014	134500	196814390	5430	5430	5430	5430	0
382	20241014	134400	196814390	5430	5430	5430	5430	0
383	20241014	134300	196814390	5430	5430	5430	5430	0
384	20241014	134200	196814390	5430	5430	5430	5430	0
385	20241014	134100	196814390	5430	5430	5430	5430	0
386	20241014	134000	196814390	5430	5430	5430	5430	0
387	20241014	133900	196814390	5430	5430	5430	5430	1
388	20241014	133800	196808960	5440	5440	5440	5440	0
389	20241014	133700	196808960	5440	5440	5440	5440	0
390	20241014	133600	196808960	5440	5440	5440	5440	0
391	20241014	133500	196808960	5440	5440	5440	5440	0
392	20241014	133400	196808960	5440	5440	5440	5440	0
393	20241014	133300	196808960	5440	5440	5440	5440	0
394	20241014	133200	196808960	5440	5440	5440	5440	0
395	20241014	133100	196808960	5440	5440	5440	5440	0
396	20241014	133000	196808960	5440	5440	5440	5440	0
397	20241014	132900	196808960	5440	5440	5440	5440	0
398	20241014	132800	196808960	5440	5440	5440	5440	1
399	20241014	132700	196803520	5430	5430	5430	5430	0
400	20241014	132600	196803520	5430	5430	5430	5430	0
401	20241014	132500	196803520	5430	5430	5430	5430	0
402	20241014	132400	196803520	5430	5430	5430	5430	0
403	20241014	132300	196803520	5430	5430	5430	5430	0
404	20241014	132200	196803520	5430	5430	5430	5430	0
405	20241014	132100	196803520	5430	5430	5430	5430	0
406	20241014	132000	196803520	5430	5430	5430	5430	0
407	20241014	131900	196803520	5430	5420	5430	5420	1091
408	20241014	131800	190879890	5420	5420	5420	5420	29
409	20241014	131700	190722710	5400	5400	5400	5400	0
410	20241014	131600	190722710	5400	5400	5400	5400	0
411	20241014	131500	190722710	5400	5400	5400	5400	573
412	20241014	131400	187628510	5400	5400	5400	5400	0
413	20241014	131300	187628510	5400	5400	5400	5400	0
414	20241014	131200	187628510	5400	5400	5400	5400	50
415	20241014	131100	187358510	5400	5400	5400	5400	0
416	20241014	131000	187358510	5400	5400	5400	5400	0
417	20241014	130900	187358510	5400	5400	5400	5400	0
418	20241014	130800	187358510	5400	5400	5400	5400	0
419	20241014	130700	187358510	5400	5400	5400	5400	0
420	20241014	130600	187358510	5400	5400	5400	5400	1
421	20241014	130500	187353110	5420	5420	5420	5420	0
422	20241014	130400	187353110	5420	5420	5420	5420	0
423	20241014	130300	187353110	5420	5420	5420	5420	0
424	20241014	130200	187353110	5420	5420	5420	5420	0
425	20241014	130100	187353110	5420	5410	5420	5410	2
426	20241014	130000	187342280	5420	5420	5420	5420	0
427	20241014	125900	187342280	5420	5420	5420	5420	0
428	20241014	125800	187342280	5420	5420	5420	5420	0
429	20241014	125700	187342280	5420	5420	5420	5420	0
430	20241014	125600	187342280	5420	5420	5420	5420	2
431	20241014	125500	187331440	5420	5420	5420	5420	0
432	20241014	125400	187331440	5420	5410	5420	5370	151
433	20241014	125300	186519840	5430	5430	5430	5430	0
434	20241014	125200	186519840	5430	5430	5430	5430	0
435	20241014	125100	186519840	5430	5420	5430	5420	100
436	20241014	125000	185977790	5420	5420	5420	5420	1
437	20241014	124900	185972370	5390	5380	5390	5370	1025
438	20241014	124800	180467870	5430	5430	5430	5430	0
439	20241014	124700	180467870	5430	5430	5430	5430	0
440	20241014	124600	180467870	5430	5430	5430	5430	0
441	20241014	124500	180467870	5430	5430	5430	5430	2
442	20241014	124400	180457010	5430	5430	5430	5430	0
443	20241014	124300	180457010	5430	5430	5430	5430	0
444	20241014	124200	180457010	5430	5430	5430	5430	0
445	20241014	124100	180457010	5430	5430	5430	5430	0
446	20241014	124000	180457010	5430	5430	5430	5430	2
447	20241014	123900	180446150	5380	5380	5380	5380	0
448	20241014	123800	180446150	5380	5380	5380	5380	0
449	20241014	123700	180446150	5380	5380	5380	5380	1
450	20241014	123600	180440770	5440	5440	5440	5440	0
451	20241014	123500	180440770	5440	5440	5440	5440	0
452	20241014	123400	180440770	5440	5440	5440	5440	0
453	20241014	123300	180440770	5440	5440	5440	5440	0
454	20241014	123200	180440770	5440	5430	5440	5430	100
455	20241014	123100	179897410	5420	5420	5420	5420	0
456	20241014	123000	179897410	5420	5400	5420	5400	2000
457	20241014	122900	169078410	5380	5380	5380	5380	300
458	20241014	122800	167464410	5380	5380	5380	5380	0
459	20241014	122700	167464410	5380	5380	5380	5380	100
460	20241014	122600	166926410	5370	5370	5370	5370	1
461	20241014	122500	166921040	5380	5380	5380	5380	0
462	20241014	122400	166921040	5380	5380	5380	5380	0
463	20241014	122300	166921040	5380	5380	5380	5380	0
464	20241014	122200	166921040	5380	5380	5380	5380	1
465	20241014	122100	166915660	5380	5380	5380	5380	1
466	20241014	122000	166910280	5350	5350	5350	5350	1399
467	20241014	121900	159425630	5350	5350	5350	5350	1
468	20241014	121800	159420280	5330	5330	5330	5330	0
469	20241014	121700	159420280	5330	5330	5330	5330	0
470	20241014	121600	159420280	5330	5310	5330	5310	2086
471	20241014	121500	148321280	5310	5310	5310	5310	1
472	20241014	121400	148315970	5300	5300	5300	5300	0
473	20241014	121300	148315970	5300	5300	5300	5300	665
474	20241014	121200	144791470	5300	5300	5300	5300	0
475	20241014	121100	144791470	5300	5300	5300	5300	0
476	20241014	121000	144791470	5300	5300	5300	5300	298
477	20241014	120900	143212070	5300	5300	5300	5300	0
478	20241014	120800	143212070	5300	5290	5300	5290	697
479	20241014	120700	139523570	5290	5280	5290	5280	1439
480	20241014	120600	131924280	5280	5280	5280	5280	1
481	20241014	120500	131919000	5280	5280	5280	5280	0
482	20241014	120400	131919000	5280	5280	5280	5280	0
483	20241014	120300	131919000	5280	5280	5280	5280	0
484	20241014	120200	131919000	5280	5280	5280	5280	1
485	20241014	120100	131913720	5280	5280	5280	5280	0
486	20241014	120000	131913720	5280	5280	5280	5280	0
487	20241014	115900	131913720	5280	5280	5280	5280	0
488	20241014	115800	131913720	5280	5280	5280	5280	0
489	20241014	115700	131913720	5280	5280	5280	5280	2
490	20241014	115600	131903160	5280	5280	5280	5280	0
491	20241014	115500	131903160	5280	5260	5280	5260	3268
492	20241014	115400	114687290	5260	5260	5260	5260	100
493	20241014	115300	114161290	5260	5260	5260	5260	1
494	20241014	115200	114156030	5260	5260	5260	5260	1
495	20241014	115100	114150770	5260	5260	5260	5260	0
496	20241014	115000	114150770	5260	5260	5260	5260	0
497	20241014	114900	114150770	5260	5260	5260	5260	0
498	20241014	114800	114150770	5260	5260	5260	5260	0
499	20241014	114700	114150770	5260	5260	5260	5260	0
500	20241014	114600	114150770	5260	5260	5260	5260	0
501	20241014	114500	114150770	5260	5260	5260	5260	0
502	20241014	114400	114150770	5260	5260	5260	5260	10
503	20241014	114300	114098170	5260	5260	5260	5260	0
504	20241014	114200	114098170	5260	5260	5260	5260	0
505	20241014	114100	114098170	5260	5260	5260	5260	0
506	20241014	114000	114098170	5260	5260	5260	5260	0
507	20241014	113900	114098170	5260	5260	5260	5260	0
508	20241014	113800	114098170	5260	5260	5260	5260	0
509	20241014	113700	114098170	5260	5260	5260	5260	0
510	20241014	113600	114098170	5260	5260	5260	5260	0
511	20241014	113500	114098170	5260	5260	5260	5260	0
512	20241014	113400	114098170	5260	5260	5260	5260	0
513	20241014	113300	114098170	5260	5260	5260	5260	1
514	20241014	113200	114092910	5230	5250	5250	5230	510
515	20241014	113100	111421520	5260	5260	5260	5260	0
516	20241014	113000	111421520	5260	5260	5260	5260	1
517	20241014	112900	111416260	5260	5260	5260	5260	9
518	20241014	112800	111368920	5260	5260	5260	5260	0
519	20241014	112700	111368920	5260	5260	5260	5260	0
520	20241014	112600	111368920	5260	5260	5260	5260	100
521	20241014	112500	110842920	5260	5260	5260	5260	447
522	20241014	112400	108491700	5260	5260	5260	5260	0
523	20241014	112300	108491700	5260	5260	5260	5260	0
524	20241014	112200	108491700	5260	5260	5260	5260	0
525	20241014	112100	108491700	5260	5260	5260	5260	0
526	20241014	112000	108491700	5260	5240	5260	5240	154
527	20241014	111900	107684720	5240	5240	5240	5240	0
528	20241014	111800	107684720	5240	5240	5240	5240	0
529	20241014	111700	107684720	5240	5240	5240	5240	0
530	20241014	111600	107684720	5240	5240	5240	5240	5
531	20241014	111500	107658520	5250	5250	5250	5250	0
532	20241014	111400	107658520	5250	5250	5250	5250	0
533	20241014	111300	107658520	5250	5250	5250	5250	107
534	20241014	111200	107096770	5250	5250	5250	5250	200
535	20241014	111100	106046770	5250	5250	5250	5250	133
536	20241014	111000	105348520	5250	5250	5250	5250	1790
537	20241014	110900	95951020	5250	5250	5250	5250	0
538	20241014	110800	95951020	5250	5250	5250	5250	0
539	20241014	110700	95951020	5250	5250	5250	5250	400
540	20241014	110600	93851020	5260	5260	5260	5260	100
541	20241014	110500	93325020	5290	5290	5290	5290	0
542	20241014	110400	93325020	5290	5290	5290	5290	100
543	20241014	110300	92796020	5290	5290	5290	5290	0
544	20241014	110200	92796020	5290	5290	5290	5290	0
545	20241014	110100	92796020	5290	5290	5290	5290	0
546	20241014	110000	92796020	5290	5290	5290	5290	0
547	20241014	105900	92796020	5290	5290	5290	5290	0
548	20241014	105800	92796020	5290	5290	5290	5290	0
549	20241014	105700	92796020	5290	5290	5290	5290	0
550	20241014	105600	92796020	5290	5290	5290	5290	100
551	20241014	105500	92267020	5290	5290	5290	5290	0
552	20241014	105400	92267020	5290	5290	5290	5290	0
553	20241014	105300	92267020	5290	5290	5290	5290	0
554	20241014	105200	92267020	5290	5290	5290	5290	3
555	20241014	105100	92251150	5290	5290	5290	5290	100
556	20241014	105000	91722150	5280	5270	5280	5270	789
557	20241014	104900	87557120	5270	5270	5270	5270	0
558	20241014	104800	87557120	5270	5270	5270	5270	10
559	20241014	104700	87504420	5280	5280	5280	5280	100
560	20241014	104600	86976420	5270	5260	5270	5260	857
561	20241014	104500	82466960	5200	5200	5200	5200	2
562	20241014	104400	82456560	5200	5200	5200	5200	0
563	20241014	104300	82456560	5200	5270	5270	5190	523
564	20241014	104200	79738970	5190	5230	5230	5190	1000
565	20241014	104100	74529020	5260	5260	5260	5260	48
566	20241014	104000	74276540	5210	5230	5230	5210	333
567	20241014	103900	72539630	5230	5230	5230	5230	0
568	20241014	103800	72539630	5230	5230	5230	5230	100
569	20241014	103700	72016630	5210	5210	5210	5210	0
570	20241014	103600	72016630	5210	5270	5270	5200	360
571	20241014	103500	70134450	5270	5270	5270	5270	502
572	20241014	103400	67488910	5270	5270	5270	5270	18
573	20241014	103300	67394050	5270	5270	5270	5270	12
574	20241014	103200	67330810	5280	5280	5280	5280	30
575	20241014	103100	67172410	5280	5280	5280	5280	20
576	20241014	103000	67066810	5280	5280	5280	5280	626
577	20241014	102900	63761530	5300	5300	5300	5300	0
578	20241014	102800	63761530	5300	5300	5300	5300	0
579	20241014	102700	63761530	5300	5300	5300	5300	20
580	20241014	102600	63655530	5330	5300	5330	5300	80
581	20241014	102500	63230230	5280	5280	5280	5280	0
582	20241014	102400	63230230	5280	5280	5280	5280	0
583	20241014	102300	63230230	5280	5290	5290	5280	228
584	20241014	102200	62026210	5300	5310	5310	5300	211
585	20241014	102100	60905810	5310	5310	5310	5310	2
586	20241014	102000	60895190	5320	5320	5320	5320	10
587	20241014	101900	60841990	5320	5320	5320	5320	20
588	20241014	101800	60735590	5340	5340	5340	5340	0
589	20241014	101700	60735590	5340	5340	5340	5340	40
590	20241014	101600	60521990	5340	5340	5340	5340	1
591	20241014	101500	60516650	5350	5350	5350	5350	0
592	20241014	101400	60516650	5350	5350	5350	5350	0
593	20241014	101300	60516650	5350	5350	5350	5350	0
594	20241014	101200	60516650	5350	5350	5350	5350	100
595	20241014	101100	59981650	5350	5350	5350	5350	0
596	20241014	101000	59981650	5350	5330	5350	5330	100
597	20241014	100900	59447680	5320	5320	5320	5320	1
598	20241014	100800	59442360	5330	5330	5330	5330	2
599	20241014	100700	59431700	5340	5320	5340	5320	6
600	20241014	100600	59399680	5320	5320	5320	5320	0
601	20241014	100500	59399680	5320	5320	5320	5320	10
602	20241014	100400	59346480	5320	5330	5330	5300	3199
603	20241014	100300	42374150	5330	5330	5330	5330	0
604	20241014	100200	42374150	5330	5330	5330	5330	0
605	20241014	100100	42374150	5330	5360	5360	5330	552
606	20241014	100000	39428830	5360	5360	5360	5360	0
607	20241014	095900	39428830	5360	5360	5360	5360	0
608	20241014	095800	39428830	5360	5370	5370	5360	387
609	20241014	095700	37354290	5380	5420	5420	5380	40
610	20241014	095600	37138690	5420	5420	5420	5420	0
611	20241014	095500	37138690	5420	5420	5420	5420	0
612	20241014	095400	37138690	5420	5420	5420	5420	0
613	20241014	095300	37138690	5420	5420	5420	5420	0
614	20241014	095200	37138690	5420	5420	5420	5420	0
615	20241014	095100	37138690	5420	5420	5420	5420	10
616	20241014	095000	37084490	5420	5420	5420	5420	0
617	20241014	094900	37084490	5420	5420	5420	5420	10
618	20241014	094800	37030290	5440	5440	5440	5440	0
619	20241014	094700	37030290	5440	5440	5440	5440	0
620	20241014	094600	37030290	5440	5440	5440	5440	0
621	20241014	094500	37030290	5440	5440	5440	5440	0
622	20241014	094400	37030290	5440	5420	5450	5370	362
623	20241014	094300	35076210	5370	5370	5370	5370	355
624	20241014	094200	33169860	5370	5370	5370	5370	0
625	20241014	094100	33169860	5370	5370	5370	5370	0
626	20241014	094000	33169860	5370	5370	5370	5370	0
627	20241014	093900	33169860	5370	5370	5370	5370	0
628	20241014	093800	33169860	5370	5380	5380	5370	180
629	20241014	093700	32201590	5380	5380	5380	5380	0
630	20241014	093600	32201590	5380	5380	5380	5380	100
631	20241014	093500	31663590	5380	5380	5380	5380	159
632	20241014	093400	30808170	5460	5450	5460	5450	500
633	20241014	093300	28082850	5370	5410	5410	5370	528
634	20241014	093200	25237210	5460	5460	5460	5460	0
635	20241014	093100	25237210	5460	5460	5460	5460	0
636	20241014	093000	25237210	5460	5460	5460	5460	0
637	20241014	092900	25237210	5460	5460	5460	5460	0
638	20241014	092800	25237210	5460	5460	5460	5460	0
639	20241014	092700	25237210	5460	5460	5460	5460	0
640	20241014	092600	25237210	5460	5460	5460	5460	0
641	20241014	092500	25237210	5460	5460	5460	5460	37
642	20241014	092400	25035190	5450	5440	5450	5440	293
643	20241014	092300	23439050	5380	5390	5390	5380	500
644	20241014	092200	20746560	5380	5420	5420	5380	800
645	20241014	092100	16436650	5460	5460	5460	5460	83
646	20241014	092000	15983470	5470	5470	5470	5470	0
647	20241014	091900	15983470	5470	5470	5470	5470	0
648	20241014	091800	15983470	5470	5470	5470	5470	0
649	20241014	091700	15983470	5470	5470	5470	5470	0
650	20241014	091600	15983470	5470	5470	5470	5470	0
651	20241014	091500	15983470	5470	5400	5470	5400	151
652	20241014	091400	15159960	5380	5380	5380	5380	0
653	20241014	091300	15159960	5380	5460	5460	5380	1125
654	20241014	091200	9091580	5460	5460	5460	5460	0
655	20241014	091100	9091580	5460	5450	5460	5450	473
656	20241014	091000	6511550	5450	5460	5470	5420	66
657	20241014	090900	6150790	5450	5470	5470	5450	15
658	20241014	090800	6069010	5460	5460	5460	5460	10
659	20241014	090700	6014410	5460	5460	5460	5460	1
660	20241014	090600	6008950	5400	5400	5400	5400	1
661	20241014	090500	6003550	5400	5400	5400	5400	36
662	20241014	090400	5809150	5400	5420	5420	5400	876
663	20241014	090300	1076730	5410	5410	5410	5410	195
664	20241014	090200	21780	5410	5410	5410	5410	0
665	20241014	090100	21780	5410	5410	5410	5410	0
666	20241014	090000	21780	5410	5480	5480	5410	4