KissMeData/099390/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200900	37941640	6390	6390	6390	6390	295
3	20241014	200800	37941640	6390	6390	6390	6390	0
4	20241014	200700	37941640	6390	6390	6390	6390	0
5	20241014	200600	37941640	6390	6390	6390	6390	0
6	20241014	200500	37941640	6390	6390	6390	6390	0
7	20241014	200400	37941640	6390	6390	6390	6390	0
8	20241014	200300	37941640	6390	6390	6390	6390	0
9	20241014	200200	37941640	6390	6390	6390	6390	0
10	20241014	200100	37941640	6390	6390	6390	6390	0
11	20241014	200000	37941640	6390	6390	6390	6390	0
12	20241014	195900	37941640	6390	6390	6390	6390	0
13	20241014	195800	37941640	6390	6390	6390	6390	0
14	20241014	195700	37941640	6390	6390	6390	6390	0
15	20241014	195600	37941640	6390	6390	6390	6390	0
16	20241014	195500	37941640	6390	6390	6390	6390	0
17	20241014	195400	37941640	6390	6390	6390	6390	0
18	20241014	195300	37941640	6390	6390	6390	6390	0
19	20241014	195200	37941640	6390	6390	6390	6390	0
20	20241014	195100	37941640	6390	6390	6390	6390	0
21	20241014	195000	37941640	6390	6390	6390	6390	0
22	20241014	194900	37941640	6390	6390	6390	6390	0
23	20241014	194800	37941640	6390	6390	6390	6390	0
24	20241014	194700	37941640	6390	6390	6390	6390	0
25	20241014	194600	37941640	6390	6390	6390	6390	0
26	20241014	194500	37941640	6390	6390	6390	6390	0
27	20241014	194400	37941640	6390	6390	6390	6390	0
28	20241014	194300	37941640	6390	6390	6390	6390	0
29	20241014	194200	37941640	6390	6390	6390	6390	0
30	20241014	194100	37941640	6390	6390	6390	6390	0
31	20241014	194000	37941640	6390	6390	6390	6390	0
32	20241014	193900	37941640	6390	6390	6390	6390	295
33	20241014	193800	37941640	6390	6390	6390	6390	0
34	20241014	193700	37941640	6390	6390	6390	6390	0
35	20241014	193600	37941640	6390	6390	6390	6390	0
36	20241014	193500	37941640	6390	6390	6390	6390	0
37	20241014	193400	37941640	6390	6390	6390	6390	0
38	20241014	193300	37941640	6390	6390	6390	6390	0
39	20241014	193200	37941640	6390	6390	6390	6390	0
40	20241014	193100	37941640	6390	6390	6390	6390	0
41	20241014	193000	37941640	6390	6390	6390	6390	0
42	20241014	192900	37941640	6390	6390	6390	6390	0
43	20241014	192800	37941640	6390	6390	6390	6390	0
44	20241014	192700	37941640	6390	6390	6390	6390	0
45	20241014	192600	37941640	6390	6390	6390	6390	0
46	20241014	192500	37941640	6390	6390	6390	6390	0
47	20241014	192400	37941640	6390	6390	6390	6390	0
48	20241014	192300	37941640	6390	6390	6390	6390	0
49	20241014	192200	37941640	6390	6390	6390	6390	0
50	20241014	192100	37941640	6390	6390	6390	6390	0
51	20241014	192000	37941640	6390	6390	6390	6390	0
52	20241014	191900	37941640	6390	6390	6390	6390	0
53	20241014	191800	37941640	6390	6390	6390	6390	0
54	20241014	191700	37941640	6390	6390	6390	6390	0
55	20241014	191600	37941640	6390	6390	6390	6390	0
56	20241014	191500	37941640	6390	6390	6390	6390	0
57	20241014	191400	37941640	6390	6390	6390	6390	0
58	20241014	191300	37941640	6390	6390	6390	6390	0
59	20241014	191200	37941640	6390	6390	6390	6390	0
60	20241014	191100	37941640	6390	6390	6390	6390	0
61	20241014	191000	37941640	6390	6390	6390	6390	0
62	20241014	190900	37941640	6390	6390	6390	6390	295
63	20241014	190800	37941640	6390	6390	6390	6390	0
64	20241014	190700	37941640	6390	6390	6390	6390	0
65	20241014	190600	37941640	6390	6390	6390	6390	0
66	20241014	190500	37941640	6390	6390	6390	6390	0
67	20241014	190400	37941640	6390	6390	6390	6390	0
68	20241014	190300	37941640	6390	6390	6390	6390	0
69	20241014	190200	37941640	6390	6390	6390	6390	0
70	20241014	190100	37941640	6390	6390	6390	6390	0
71	20241014	190000	37941640	6390	6390	6390	6390	0
72	20241014	185900	37941640	6390	6390	6390	6390	0
73	20241014	185800	37941640	6390	6390	6390	6390	0
74	20241014	185700	37941640	6390	6390	6390	6390	0
75	20241014	185600	37941640	6390	6390	6390	6390	0
76	20241014	185500	37941640	6390	6390	6390	6390	0
77	20241014	185400	37941640	6390	6390	6390	6390	0
78	20241014	185300	37941640	6390	6390	6390	6390	0
79	20241014	185200	37941640	6390	6390	6390	6390	0
80	20241014	185100	37941640	6390	6390	6390	6390	0
81	20241014	185000	37941640	6390	6390	6390	6390	0
82	20241014	184900	37941640	6390	6390	6390	6390	0
83	20241014	184800	37941640	6390	6390	6390	6390	0
84	20241014	184700	37941640	6390	6390	6390	6390	0
85	20241014	184600	37941640	6390	6390	6390	6390	0
86	20241014	184500	37941640	6390	6390	6390	6390	0
87	20241014	184400	37941640	6390	6390	6390	6390	0
88	20241014	184300	37941640	6390	6390	6390	6390	0
89	20241014	184200	37941640	6390	6390	6390	6390	0
90	20241014	184100	37941640	6390	6390	6390	6390	0
91	20241014	184000	37941640	6390	6390	6390	6390	0
92	20241014	183900	37941640	6390	6390	6390	6390	295
93	20241014	183800	37941640	6390	6390	6390	6390	0
94	20241014	183700	37941640	6390	6390	6390	6390	0
95	20241014	183600	37941640	6390	6390	6390	6390	0
96	20241014	183500	37941640	6390	6390	6390	6390	0
97	20241014	183400	37941640	6390	6390	6390	6390	0
98	20241014	183300	37941640	6390	6390	6390	6390	0
99	20241014	183200	37941640	6390	6390	6390	6390	0
100	20241014	183100	37941640	6390	6390	6390	6390	0
101	20241014	183000	37941640	6390	6390	6390	6390	0
102	20241014	182900	37941640	6390	6390	6390	6390	0
103	20241014	182800	37941640	6390	6390	6390	6390	0
104	20241014	182700	37941640	6390	6390	6390	6390	0
105	20241014	182600	37941640	6390	6390	6390	6390	0
106	20241014	182500	37941640	6390	6390	6390	6390	0
107	20241014	182400	37941640	6390	6390	6390	6390	0
108	20241014	182300	37941640	6390	6390	6390	6390	0
109	20241014	182200	37941640	6390	6390	6390	6390	0
110	20241014	182100	37941640	6390	6390	6390	6390	0
111	20241014	182000	37941640	6390	6390	6390	6390	0
112	20241014	181900	37941640	6390	6390	6390	6390	0
113	20241014	181800	37941640	6390	6390	6390	6390	0
114	20241014	181700	37941640	6390	6390	6390	6390	0
115	20241014	181600	37941640	6390	6390	6390	6390	0
116	20241014	181500	37941640	6390	6390	6390	6390	0
117	20241014	181400	37941640	6390	6390	6390	6390	0
118	20241014	181300	37941640	6390	6390	6390	6390	0
119	20241014	181200	37941640	6390	6390	6390	6390	0
120	20241014	181100	37941640	6390	6390	6390	6390	0
121	20241014	181000	37941640	6390	6390	6390	6390	0
122	20241014	180900	37941640	6390	6390	6390	6390	295
123	20241014	180800	37941640	6390	6390	6390	6390	0
124	20241014	180700	37941640	6390	6390	6390	6390	0
125	20241014	180600	37941640	6390	6390	6390	6390	0
126	20241014	180500	37941640	6390	6390	6390	6390	0
127	20241014	180400	37941640	6390	6390	6390	6390	0
128	20241014	180300	37941640	6390	6390	6390	6390	0
129	20241014	180200	37941640	6390	6390	6390	6390	0
130	20241014	180100	37941640	6390	6390	6390	6390	0
131	20241014	180000	37941640	6390	6390	6390	6390	0
132	20241014	175900	37941640	6390	6390	6390	6390	0
133	20241014	175800	37941640	6390	6390	6390	6390	0
134	20241014	175700	37941640	6390	6390	6390	6390	0
135	20241014	175600	37941640	6390	6390	6390	6390	0
136	20241014	175500	37941640	6390	6390	6390	6390	0
137	20241014	175400	37941640	6390	6390	6390	6390	0
138	20241014	175300	37941640	6390	6390	6390	6390	0
139	20241014	175200	37941640	6390	6390	6390	6390	0
140	20241014	175100	37941640	6390	6390	6390	6390	0
141	20241014	175000	37941640	6390	6390	6390	6390	0
142	20241014	174900	37941640	6390	6390	6390	6390	0
143	20241014	174800	37941640	6390	6390	6390	6390	0
144	20241014	174700	37941640	6390	6390	6390	6390	0
145	20241014	174600	37941640	6390	6390	6390	6390	0
146	20241014	174500	37941640	6390	6390	6390	6390	0
147	20241014	174400	37941640	6390	6390	6390	6390	0
148	20241014	174300	37941640	6390	6390	6390	6390	0
149	20241014	174200	37941640	6390	6390	6390	6390	0
150	20241014	174100	37941640	6390	6390	6390	6390	0
151	20241014	174000	37941640	6390	6390	6390	6390	0
152	20241014	173900	37941640	6390	6390	6390	6390	295
153	20241014	173800	37941640	6390	6390	6390	6390	0
154	20241014	173700	37941640	6390	6390	6390	6390	0
155	20241014	173600	37941640	6390	6390	6390	6390	0
156	20241014	173500	37941640	6390	6390	6390	6390	0
157	20241014	173400	37941640	6390	6390	6390	6390	0
158	20241014	173300	37941640	6390	6390	6390	6390	0
159	20241014	173200	37941640	6390	6390	6390	6390	0
160	20241014	173100	37941640	6390	6390	6390	6390	0
161	20241014	173000	37941640	6390	6390	6390	6390	0
162	20241014	172900	37941640	6390	6390	6390	6390	0
163	20241014	172800	37941640	6390	6390	6390	6390	0
164	20241014	172700	37941640	6390	6390	6390	6390	0
165	20241014	172600	37941640	6390	6390	6390	6390	0
166	20241014	172500	37941640	6390	6390	6390	6390	0
167	20241014	172400	37941640	6390	6390	6390	6390	0
168	20241014	172300	37941640	6390	6390	6390	6390	0
169	20241014	172200	37941640	6390	6390	6390	6390	0
170	20241014	172100	37941640	6390	6390	6390	6390	0
171	20241014	172000	37941640	6390	6390	6390	6390	0
172	20241014	171900	37941640	6390	6390	6390	6390	0
173	20241014	171800	37941640	6390	6390	6390	6390	0
174	20241014	171700	37941640	6390	6390	6390	6390	0
175	20241014	171600	37941640	6390	6390	6390	6390	0
176	20241014	171500	37941640	6390	6390	6390	6390	0
177	20241014	171400	37941640	6390	6390	6390	6390	0
178	20241014	171300	37941640	6390	6390	6390	6390	0
179	20241014	171200	37941640	6390	6390	6390	6390	0
180	20241014	171100	37941640	6390	6390	6390	6390	0
181	20241014	171000	37941640	6390	6390	6390	6390	0
182	20241014	170900	37941640	6390	6390	6390	6390	295
183	20241014	170800	37941640	6390	6390	6390	6390	0
184	20241014	170700	37941640	6390	6390	6390	6390	0
185	20241014	170600	37941640	6390	6390	6390	6390	0
186	20241014	170500	37941640	6390	6390	6390	6390	0
187	20241014	170400	37941640	6390	6390	6390	6390	0
188	20241014	170300	37941640	6390	6390	6390	6390	0
189	20241014	170200	37941640	6390	6390	6390	6390	0
190	20241014	170100	37941640	6390	6390	6390	6390	0
191	20241014	170000	37941640	6390	6390	6390	6390	0
192	20241014	165900	37941640	6390	6390	6390	6390	0
193	20241014	165800	37941640	6390	6390	6390	6390	0
194	20241014	165700	37941640	6390	6390	6390	6390	0
195	20241014	165600	37941640	6390	6390	6390	6390	0
196	20241014	165500	37941640	6390	6390	6390	6390	0
197	20241014	165400	37941640	6390	6390	6390	6390	0
198	20241014	165300	37941640	6390	6390	6390	6390	0
199	20241014	165200	37941640	6390	6390	6390	6390	0
200	20241014	165100	37941640	6390	6390	6390	6390	0
201	20241014	165000	37941640	6390	6390	6390	6390	0
202	20241014	164900	37941640	6390	6390	6390	6390	0
203	20241014	164800	37941640	6390	6390	6390	6390	0
204	20241014	164700	37941640	6390	6390	6390	6390	0
205	20241014	164600	37941640	6390	6390	6390	6390	0
206	20241014	164500	37941640	6390	6390	6390	6390	0
207	20241014	164400	37941640	6390	6390	6390	6390	0
208	20241014	164300	37941640	6390	6390	6390	6390	0
209	20241014	164200	37941640	6390	6390	6390	6390	0
210	20241014	164100	37941640	6390	6390	6390	6390	0
211	20241014	164000	37941640	6390	6390	6390	6390	0
212	20241014	163900	37941640	6390	6390	6390	6390	295
213	20241014	163800	37941640	6390	6390	6390	6390	0
214	20241014	163700	37941640	6390	6390	6390	6390	0
215	20241014	163600	37941640	6390	6390	6390	6390	0
216	20241014	163500	37941640	6390	6390	6390	6390	0
217	20241014	163400	37941640	6390	6390	6390	6390	0
218	20241014	163300	37941640	6390	6390	6390	6390	0
219	20241014	163200	37941640	6390	6390	6390	6390	0
220	20241014	163100	37941640	6390	6390	6390	6390	0
221	20241014	163000	37941640	6390	6390	6390	6390	0
222	20241014	162900	37941640	6390	6390	6390	6390	0
223	20241014	162800	37941640	6390	6390	6390	6390	0
224	20241014	162700	37941640	6390	6390	6390	6390	0
225	20241014	162600	37941640	6390	6390	6390	6390	0
226	20241014	162500	37941640	6390	6390	6390	6390	0
227	20241014	162400	37941640	6390	6390	6390	6390	0
228	20241014	162300	37941640	6390	6390	6390	6390	0
229	20241014	162200	37941640	6390	6390	6390	6390	0
230	20241014	162100	37941640	6390	6390	6390	6390	0
231	20241014	162000	37941640	6390	6390	6390	6390	0
232	20241014	161900	37941640	6390	6390	6390	6390	0
233	20241014	161800	37941640	6390	6390	6390	6390	0
234	20241014	161700	37941640	6390	6390	6390	6390	0
235	20241014	161600	37941640	6390	6390	6390	6390	0
236	20241014	161500	37941640	6390	6390	6390	6390	0
237	20241014	161400	37941640	6390	6390	6390	6390	0
238	20241014	161300	37941640	6390	6390	6390	6390	0
239	20241014	161200	37941640	6390	6390	6390	6390	0
240	20241014	161100	37941640	6390	6390	6390	6390	0
241	20241014	161000	37941640	6390	6390	6390	6390	0
242	20241014	160900	37941640	6390	6390	6390	6390	295
243	20241014	160800	37941640	6390	6390	6390	6390	0
244	20241014	160700	37941640	6390	6390	6390	6390	0
245	20241014	160600	37941640	6390	6390	6390	6390	0
246	20241014	160500	37941640	6390	6390	6390	6390	0
247	20241014	160400	37941640	6390	6390	6390	6390	0
248	20241014	160300	37941640	6390	6390	6390	6390	0
249	20241014	160200	37941640	6390	6390	6390	6390	0
250	20241014	160100	37941640	6390	6390	6390	6390	0
251	20241014	160000	37941640	6390	6390	6390	6390	0
252	20241014	155900	37941640	6390	6390	6390	6390	0
253	20241014	155800	37941640	6390	6390	6390	6390	0
254	20241014	155700	37941640	6390	6390	6390	6390	0
255	20241014	155600	37941640	6390	6390	6390	6390	0
256	20241014	155500	37941640	6390	6390	6390	6390	0
257	20241014	155400	37941640	6390	6390	6390	6390	0
258	20241014	155300	37941640	6390	6390	6390	6390	0
259	20241014	155200	37941640	6390	6390	6390	6390	0
260	20241014	155100	37941640	6390	6390	6390	6390	0
261	20241014	155000	37941640	6390	6390	6390	6390	0
262	20241014	154900	37941640	6390	6390	6390	6390	0
263	20241014	154800	37941640	6390	6390	6390	6390	0
264	20241014	154700	37941640	6390	6390	6390	6390	0
265	20241014	154600	37941640	6390	6390	6390	6390	0
266	20241014	154500	37941640	6390	6390	6390	6390	0
267	20241014	154400	37941640	6390	6390	6390	6390	0
268	20241014	154300	37941640	6390	6390	6390	6390	0
269	20241014	154200	37941640	6390	6390	6390	6390	0
270	20241014	154100	37941640	6390	6390	6390	6390	0
271	20241014	154000	37941640	6390	6390	6390	6390	0
272	20241014	153900	37941640	6390	6390	6390	6390	295
273	20241014	153800	37941640	6390	6390	6390	6390	0
274	20241014	153700	37941640	6390	6390	6390	6390	0
275	20241014	153600	37941640	6390	6390	6390	6390	0
276	20241014	153500	37941640	6390	6390	6390	6390	0
277	20241014	153400	37941640	6390	6390	6390	6390	0
278	20241014	153300	37941640	6390	6390	6390	6390	0
279	20241014	153200	37941640	6390	6390	6390	6390	0
280	20241014	153100	37941640	6390	6390	6390	6390	0
281	20241014	153000	37941640	6390	6390	6390	6390	295
282	20241014	152900	36056590	6360	6360	6360	6360	0
283	20241014	152800	36056590	6360	6360	6360	6360	0
284	20241014	152700	36056590	6360	6360	6360	6360	0
285	20241014	152600	36056590	6360	6360	6360	6360	0
286	20241014	152500	36056590	6360	6360	6360	6360	0
287	20241014	152400	36056590	6360	6360	6360	6360	0
288	20241014	152300	36056590	6360	6360	6360	6360	0
289	20241014	152200	36056590	6360	6360	6360	6360	0
290	20241014	152100	36056590	6360	6360	6360	6360	0
291	20241014	152000	36056590	6360	6360	6360	6360	0
292	20241014	151900	36056590	6360	6290	6360	6290	79
293	20241014	151800	35559610	6360	6360	6360	6360	0
294	20241014	151700	35559610	6360	6360	6360	6360	0
295	20241014	151600	35559610	6360	6360	6360	6360	0
296	20241014	151500	35559610	6360	6360	6360	6360	0
297	20241014	151400	35559610	6360	6360	6360	6360	0
298	20241014	151300	35559610	6360	6360	6360	6360	0
299	20241014	151200	35559610	6360	6360	6360	6360	0
300	20241014	151100	35559610	6360	6290	6360	6290	2
301	20241014	151000	35546960	6360	6360	6360	6360	0
302	20241014	150900	35546960	6360	6360	6360	6360	0
303	20241014	150800	35546960	6360	6360	6360	6360	0
304	20241014	150700	35546960	6360	6360	6360	6360	0
305	20241014	150600	35546960	6360	6360	6360	6360	0
306	20241014	150500	35546960	6360	6360	6360	6360	0
307	20241014	150400	35546960	6360	6360	6360	6360	0
308	20241014	150300	35546960	6360	6360	6360	6360	0
309	20241014	150200	35546960	6360	6290	6360	6290	2
310	20241014	150100	35534310	6360	6360	6360	6360	0
311	20241014	150000	35534310	6360	6360	6360	6360	0
312	20241014	145900	35534310	6360	6360	6360	6360	0
313	20241014	145800	35534310	6360	6360	6360	6360	0
314	20241014	145700	35534310	6360	6360	6360	6360	0
315	20241014	145600	35534310	6360	6360	6360	6360	1
316	20241014	145500	35527950	6290	6290	6290	6290	2
317	20241014	145400	35515370	6290	6290	6290	6290	1
318	20241014	145300	35509080	6360	6360	6360	6360	0
319	20241014	145200	35509080	6360	6360	6360	6360	0
320	20241014	145100	35509080	6360	6360	6360	6360	0
321	20241014	145000	35509080	6360	6360	6360	6360	0
322	20241014	144900	35509080	6360	6360	6360	6360	0
323	20241014	144800	35509080	6360	6360	6360	6360	0
324	20241014	144700	35509080	6360	6360	6360	6360	1
325	20241014	144600	35502720	6290	6290	6290	6290	2
326	20241014	144500	35490140	6360	6360	6360	6360	0
327	20241014	144400	35490140	6360	6360	6360	6360	0
328	20241014	144300	35490140	6360	6360	6360	6360	0
329	20241014	144200	35490140	6360	6360	6360	6360	0
330	20241014	144100	35490140	6360	6360	6360	6360	0
331	20241014	144000	35490140	6360	6360	6360	6360	1
332	20241014	143900	35483780	6290	6290	6290	6290	0
333	20241014	143800	35483780	6290	6290	6290	6290	0
334	20241014	143700	35483780	6290	6290	6290	6290	0
335	20241014	143600	35483780	6290	6290	6290	6290	1
336	20241014	143500	35477490	6360	6310	6360	6310	83
337	20241014	143400	34953710	6290	6310	6310	6290	180
338	20241014	143300	33820300	6370	6370	6370	6370	66
339	20241014	143200	33399880	6370	6370	6370	6370	0
340	20241014	143100	33399880	6370	6310	6370	6310	2
341	20241014	143000	33387200	6370	6370	6370	6370	0
342	20241014	142900	33387200	6370	6370	6370	6370	1
343	20241014	142800	33380830	6320	6320	6320	6320	1
344	20241014	142700	33374510	6370	6350	6370	6310	67
345	20241014	142600	32948330	6360	6360	6360	6360	0
346	20241014	142500	32948330	6360	6360	6360	6360	0
347	20241014	142400	32948330	6360	6340	6360	6320	39
348	20241014	142300	32701130	6360	6360	6360	6360	14
349	20241014	142200	32612090	6370	6370	6370	6370	0
350	20241014	142100	32612090	6370	6370	6370	6370	14
351	20241014	142000	32522910	6300	6300	6300	6300	0
352	20241014	141900	32522910	6300	6300	6300	6300	0
353	20241014	141800	32522910	6300	6300	6300	6300	0
354	20241014	141700	32522910	6300	6300	6300	6300	0
355	20241014	141600	32522910	6300	6300	6300	6300	0
356	20241014	141500	32522910	6300	6350	6350	6300	49
357	20241014	141400	32213690	6310	6310	6310	6310	111
358	20241014	141300	31513280	6330	6330	6330	6330	1
359	20241014	141200	31506950	6300	6300	6300	6300	0
360	20241014	141100	31506950	6300	6300	6300	6300	0
361	20241014	141000	31506950	6300	6300	6300	6300	0
362	20241014	140900	31506950	6300	6300	6300	6300	0
363	20241014	140800	31506950	6300	6300	6300	6300	0
364	20241014	140700	31506950	6300	6300	6300	6300	1
365	20241014	140600	31500650	6350	6350	6350	6350	0
366	20241014	140500	31500650	6350	6350	6350	6350	0
367	20241014	140400	31500650	6350	6350	6350	6350	1
368	20241014	140300	31494300	6300	6300	6300	6300	1
369	20241014	140200	31488000	6320	6320	6320	6320	81
370	20241014	140100	30976080	6330	6340	6340	6320	210
371	20241014	140000	29646610	6340	6340	6340	6340	0
372	20241014	135900	29646610	6340	6340	6340	6340	0
373	20241014	135800	29646610	6340	6340	6340	6340	0
374	20241014	135700	29646610	6340	6340	6340	6340	0
375	20241014	135600	29646610	6340	6340	6340	6340	0
376	20241014	135500	29646610	6340	6340	6340	6340	0
377	20241014	135400	29646610	6340	6340	6340	6340	0
378	20241014	135300	29646610	6340	6340	6340	6340	1
379	20241014	135200	29640270	6400	6400	6400	6400	0
380	20241014	135100	29640270	6400	6400	6400	6400	0
381	20241014	135000	29640270	6400	6400	6400	6400	0
382	20241014	134900	29640270	6400	6400	6400	6400	0
383	20241014	134800	29640270	6400	6400	6400	6400	0
384	20241014	134700	29640270	6400	6400	6400	6400	0
385	20241014	134600	29640270	6400	6400	6400	6400	0
386	20241014	134500	29640270	6400	6400	6400	6400	0
387	20241014	134400	29640270	6400	6400	6400	6400	0
388	20241014	134300	29640270	6400	6400	6400	6400	0
389	20241014	134200	29640270	6400	6400	6400	6400	0
390	20241014	134100	29640270	6400	6400	6400	6400	0
391	20241014	134000	29640270	6400	6400	6400	6400	0
392	20241014	133900	29640270	6400	6400	6400	6400	0
393	20241014	133800	29640270	6400	6400	6400	6400	0
394	20241014	133700	29640270	6400	6400	6400	6400	0
395	20241014	133600	29640270	6400	6400	6400	6400	1
396	20241014	133500	29633870	6360	6360	6360	6360	0
397	20241014	133400	29633870	6360	6360	6360	6360	0
398	20241014	133300	29633870	6360	6360	6360	6360	0
399	20241014	133200	29633870	6360	6360	6360	6360	0
400	20241014	133100	29633870	6360	6370	6370	6360	185
401	20241014	133000	28456800	6410	6410	6410	6410	0
402	20241014	132900	28456800	6410	6410	6410	6410	0
403	20241014	132800	28456800	6410	6410	6410	6410	0
404	20241014	132700	28456800	6410	6410	6410	6410	0
405	20241014	132600	28456800	6410	6410	6410	6410	0
406	20241014	132500	28456800	6410	6410	6410	6410	0
407	20241014	132400	28456800	6410	6410	6410	6410	0
408	20241014	132300	28456800	6410	6410	6410	6410	0
409	20241014	132200	28456800	6410	6410	6410	6410	0
410	20241014	132100	28456800	6410	6410	6410	6410	0
411	20241014	132000	28456800	6410	6410	6410	6410	10
412	20241014	131900	28392700	6410	6410	6410	6410	0
413	20241014	131800	28392700	6410	6410	6410	6410	0
414	20241014	131700	28392700	6410	6410	6410	6410	0
415	20241014	131600	28392700	6410	6410	6410	6410	0
416	20241014	131500	28392700	6410	6410	6410	6410	0
417	20241014	131400	28392700	6410	6410	6410	6410	0
418	20241014	131300	28392700	6410	6410	6410	6410	0
419	20241014	131200	28392700	6410	6410	6410	6410	0
420	20241014	131100	28392700	6410	6410	6410	6410	0
421	20241014	131000	28392700	6410	6410	6410	6410	0
422	20241014	130900	28392700	6410	6410	6410	6410	0
423	20241014	130800	28392700	6410	6410	6410	6410	0
424	20241014	130700	28392700	6410	6410	6410	6410	0
425	20241014	130600	28392700	6410	6410	6410	6410	0
426	20241014	130500	28392700	6410	6410	6410	6410	1
427	20241014	130400	28386290	6360	6360	6360	6360	0
428	20241014	130300	28386290	6360	6360	6360	6360	0
429	20241014	130200	28386290	6360	6360	6360	6360	0
430	20241014	130100	28386290	6360	6360	6360	6360	1
431	20241014	130000	28379930	6410	6410	6410	6410	0
432	20241014	125900	28379930	6410	6410	6410	6410	0
433	20241014	125800	28379930	6410	6410	6410	6410	1
434	20241014	125700	28373520	6360	6360	6360	6360	0
435	20241014	125600	28373520	6360	6360	6360	6360	0
436	20241014	125500	28373520	6360	6360	6360	6360	1
437	20241014	125400	28367160	6410	6410	6410	6410	0
438	20241014	125300	28367160	6410	6410	6410	6410	0
439	20241014	125200	28367160	6410	6410	6410	6410	0
440	20241014	125100	28367160	6410	6410	6410	6410	0
441	20241014	125000	28367160	6410	6410	6410	6410	0
442	20241014	124900	28367160	6410	6410	6410	6410	0
443	20241014	124800	28367160	6410	6370	6410	6360	16
444	20241014	124700	28265250	6420	6420	6420	6420	0
445	20241014	124600	28265250	6420	6420	6420	6420	1
446	20241014	124500	28258830	6410	6410	6410	6410	0
447	20241014	124400	28258830	6410	6350	6410	6350	2
448	20241014	124300	28246070	6420	6420	6420	6420	0
449	20241014	124200	28246070	6420	6420	6420	6420	0
450	20241014	124100	28246070	6420	6420	6420	6420	0
451	20241014	124000	28246070	6420	6420	6420	6420	0
452	20241014	123900	28246070	6420	6420	6420	6420	1
453	20241014	123800	28239650	6410	6410	6410	6410	0
454	20241014	123700	28239650	6410	6410	6410	6410	2
455	20241014	123600	28226830	6330	6330	6330	6330	0
456	20241014	123500	28226830	6330	6330	6330	6330	1
457	20241014	123400	28220500	6420	6410	6420	6410	3
458	20241014	123300	28201260	6400	6400	6400	6400	0
459	20241014	123200	28201260	6400	6410	6410	6400	3
460	20241014	123100	28182050	6330	6410	6410	6330	6
461	20241014	123000	28143830	6320	6320	6320	6320	1
462	20241014	122900	28137510	6330	6330	6330	6330	0
463	20241014	122800	28137510	6330	6330	6330	6330	3
464	20241014	122700	28118520	6420	6420	6420	6420	0
465	20241014	122600	28118520	6420	6420	6420	6420	0
466	20241014	122500	28118520	6420	6410	6420	6410	3
467	20241014	122400	28099280	6340	6410	6410	6340	10
468	20241014	122300	28035320	6320	6320	6320	6320	1
469	20241014	122200	28029000	6420	6420	6420	6420	0
470	20241014	122100	28029000	6420	6420	6420	6420	0
471	20241014	122000	28029000	6420	6420	6420	6420	0
472	20241014	121900	28029000	6420	6420	6420	6420	0
473	20241014	121800	28029000	6420	6420	6420	6420	0
474	20241014	121700	28029000	6420	6420	6420	6420	0
475	20241014	121600	28029000	6420	6420	6420	6420	0
476	20241014	121500	28029000	6420	6420	6420	6420	0
477	20241014	121400	28029000	6420	6420	6420	6420	0
478	20241014	121300	28029000	6420	6420	6420	6420	0
479	20241014	121200	28029000	6420	6420	6420	6420	0
480	20241014	121100	28029000	6420	6420	6420	6420	0
481	20241014	121000	28029000	6420	6420	6420	6420	0
482	20241014	120900	28029000	6420	6420	6420	6420	0
483	20241014	120800	28029000	6420	6420	6420	6420	0
484	20241014	120700	28029000	6420	6420	6420	6420	18
485	20241014	120600	27913440	6440	6440	6440	6440	0
486	20241014	120500	27913440	6440	6440	6440	6440	0
487	20241014	120400	27913440	6440	6440	6440	6440	0
488	20241014	120300	27913440	6440	6440	6440	6440	0
489	20241014	120200	27913440	6440	6440	6440	6440	0
490	20241014	120100	27913440	6440	6440	6440	6440	0
491	20241014	120000	27913440	6440	6440	6440	6440	0
492	20241014	115900	27913440	6440	6440	6440	6440	0
493	20241014	115800	27913440	6440	6440	6440	6440	0
494	20241014	115700	27913440	6440	6440	6440	6440	0
495	20241014	115600	27913440	6440	6440	6440	6440	0
496	20241014	115500	27913440	6440	6440	6440	6440	0
497	20241014	115400	27913440	6440	6440	6440	6440	0
498	20241014	115300	27913440	6440	6440	6440	6440	0
499	20241014	115200	27913440	6440	6380	6440	6380	113
500	20241014	115100	27189830	6370	6350	6370	6350	169
501	20241014	115000	26114580	6350	6310	6350	6310	106
502	20241014	114900	25444090	6300	6300	6300	6300	0
503	20241014	114800	25444090	6300	6300	6300	6300	0
504	20241014	114700	25444090	6300	6300	6300	6300	0
505	20241014	114600	25444090	6300	6300	6300	6300	0
506	20241014	114500	25444090	6300	6300	6300	6300	0
507	20241014	114400	25444090	6300	6300	6300	6300	0
508	20241014	114300	25444090	6300	6300	6300	6300	0
509	20241014	114200	25444090	6300	6300	6300	6300	0
510	20241014	114100	25444090	6300	6300	6300	6300	0
511	20241014	114000	25444090	6300	6300	6300	6300	0
512	20241014	113900	25444090	6300	6300	6300	6300	0
513	20241014	113800	25444090	6300	6300	6300	6300	0
514	20241014	113700	25444090	6300	6300	6300	6300	0
515	20241014	113600	25444090	6300	6300	6300	6300	12
516	20241014	113500	25368490	6280	6280	6280	6280	0
517	20241014	113400	25368490	6280	6280	6280	6280	0
518	20241014	113300	25368490	6280	6280	6280	6280	0
519	20241014	113200	25368490	6280	6280	6280	6280	12
520	20241014	113100	25293130	6330	6330	6330	6330	0
521	20241014	113000	25293130	6330	6330	6330	6330	0
522	20241014	112900	25293130	6330	6330	6330	6330	0
523	20241014	112800	25293130	6330	6330	6330	6330	0
524	20241014	112700	25293130	6330	6330	6330	6330	0
525	20241014	112600	25293130	6330	6300	6330	6300	102
526	20241014	112500	24650500	6290	6270	6290	6270	231
527	20241014	112400	23199910	6270	6270	6270	6270	0
528	20241014	112300	23199910	6270	6270	6270	6270	1
529	20241014	112200	23193640	6270	6270	6270	6270	0
530	20241014	112100	23193640	6270	6270	6270	6270	0
531	20241014	112000	23193640	6270	6230	6270	6230	5
532	20241014	111900	23162450	6270	6270	6270	6270	0
533	20241014	111800	23162450	6270	6270	6270	6270	0
534	20241014	111700	23162450	6270	6270	6270	6270	0
535	20241014	111600	23162450	6270	6270	6270	6270	0
536	20241014	111500	23162450	6270	6270	6270	6270	0
537	20241014	111400	23162450	6270	6270	6270	6270	0
538	20241014	111300	23162450	6270	6270	6270	6270	0
539	20241014	111200	23162450	6270	6270	6270	6270	0
540	20241014	111100	23162450	6270	6270	6270	6270	0
541	20241014	111000	23162450	6270	6270	6270	6270	0
542	20241014	110900	23162450	6270	6270	6270	6270	1
543	20241014	110800	23156180	6220	6220	6220	6220	0
544	20241014	110700	23156180	6220	6220	6220	6220	0
545	20241014	110600	23156180	6220	6220	6220	6220	0
546	20241014	110500	23156180	6220	6220	6220	6220	0
547	20241014	110400	23156180	6220	6220	6220	6220	0
548	20241014	110300	23156180	6220	6220	6220	6220	0
549	20241014	110200	23156180	6220	6220	6220	6220	0
550	20241014	110100	23156180	6220	6220	6220	6220	0
551	20241014	110000	23156180	6220	6220	6220	6220	0
552	20241014	105900	23156180	6220	6220	6220	6220	0
553	20241014	105800	23156180	6220	6220	6220	6220	0
554	20241014	105700	23156180	6220	6220	6220	6220	0
555	20241014	105600	23156180	6220	6220	6220	6220	0
556	20241014	105500	23156180	6220	6220	6220	6220	0
557	20241014	105400	23156180	6220	6220	6220	6220	0
558	20241014	105300	23156180	6220	6270	6270	6220	1602
559	20241014	105200	13157280	6270	6270	6270	6270	0
560	20241014	105100	13157280	6270	6270	6270	6270	0
561	20241014	105000	13157280	6270	6270	6270	6270	43
562	20241014	104900	12887670	6290	6290	6290	6290	0
563	20241014	104800	12887670	6290	6290	6290	6290	0
564	20241014	104700	12887670	6290	6290	6290	6290	0
565	20241014	104600	12887670	6290	6290	6290	6290	0
566	20241014	104500	12887670	6290	6280	6290	6280	60
567	20241014	104400	12510320	6280	6280	6280	6280	0
568	20241014	104300	12510320	6280	6280	6280	6280	0
569	20241014	104200	12510320	6280	6280	6280	6280	0
570	20241014	104100	12510320	6280	6280	6280	6280	0
571	20241014	104000	12510320	6280	6280	6280	6280	0
572	20241014	103900	12510320	6280	6280	6280	6280	0
573	20241014	103800	12510320	6280	6280	6280	6280	0
574	20241014	103700	12510320	6280	6280	6280	6280	0
575	20241014	103600	12510320	6280	6280	6280	6280	0
576	20241014	103500	12510320	6280	6280	6280	6280	0
577	20241014	103400	12510320	6280	6280	6280	6280	0
578	20241014	103300	12510320	6280	6280	6280	6280	0
579	20241014	103200	12510320	6280	6280	6280	6280	0
580	20241014	103100	12510320	6280	6280	6280	6280	0
581	20241014	103000	12510320	6280	6280	6280	6280	0
582	20241014	102900	12510320	6280	6280	6280	6280	0
583	20241014	102800	12510320	6280	6280	6280	6280	0
584	20241014	102700	12510320	6280	6280	6280	6280	0
585	20241014	102600	12510320	6280	6280	6280	6280	0
586	20241014	102500	12510320	6280	6280	6280	6280	0
587	20241014	102400	12510320	6280	6280	6280	6280	0
588	20241014	102300	12510320	6280	6280	6280	6280	0
589	20241014	102200	12510320	6280	6280	6280	6280	0
590	20241014	102100	12510320	6280	6280	6280	6280	0
591	20241014	102000	12510320	6280	6280	6280	6280	0
592	20241014	101900	12510320	6280	6280	6280	6280	0
593	20241014	101800	12510320	6280	6280	6280	6280	0
594	20241014	101700	12510320	6280	6280	6280	6280	0
595	20241014	101600	12510320	6280	6280	6280	6280	0
596	20241014	101500	12510320	6280	6280	6280	6280	0
597	20241014	101400	12510320	6280	6280	6280	6280	0
598	20241014	101300	12510320	6280	6280	6280	6280	0
599	20241014	101200	12510320	6280	6280	6280	6280	0
600	20241014	101100	12510320	6280	6280	6280	6280	0
601	20241014	101000	12510320	6280	6280	6280	6280	0
602	20241014	100900	12510320	6280	6280	6280	6280	0
603	20241014	100800	12510320	6280	6280	6280	6280	0
604	20241014	100700	12510320	6280	6280	6280	6280	1
605	20241014	100600	12504040	6280	6280	6280	6280	0
606	20241014	100500	12504040	6280	6280	6280	6280	0
607	20241014	100400	12504040	6280	6280	6280	6280	0
608	20241014	100300	12504040	6280	6280	6280	6280	0
609	20241014	100200	12504040	6280	6280	6280	6280	0
610	20241014	100100	12504040	6280	6280	6280	6280	0
611	20241014	100000	12504040	6280	6280	6280	6280	0
612	20241014	095900	12504040	6280	6280	6280	6280	0
613	20241014	095800	12504040	6280	6280	6280	6280	0
614	20241014	095700	12504040	6280	6280	6280	6280	0
615	20241014	095600	12504040	6280	6280	6280	6280	0
616	20241014	095500	12504040	6280	6280	6280	6280	0
617	20241014	095400	12504040	6280	6280	6280	6280	0
618	20241014	095300	12504040	6280	6280	6280	6280	0
619	20241014	095200	12504040	6280	6280	6280	6280	0
620	20241014	095100	12504040	6280	6280	6280	6280	0
621	20241014	095000	12504040	6280	6280	6280	6280	1
622	20241014	094900	12497760	6280	6280	6280	6280	0
623	20241014	094800	12497760	6280	6280	6280	6280	0
624	20241014	094700	12497760	6280	6280	6280	6280	0
625	20241014	094600	12497760	6280	6280	6280	6280	0
626	20241014	094500	12497760	6280	6280	6280	6280	2
627	20241014	094400	12485200	6280	6280	6280	6280	0
628	20241014	094300	12485200	6280	6280	6280	6280	60
629	20241014	094200	12108400	6280	6280	6280	6280	0
630	20241014	094100	12108400	6280	6280	6280	6280	0
631	20241014	094000	12108400	6280	6280	6280	6280	1
632	20241014	093900	12102120	6270	6270	6270	6270	0
633	20241014	093800	12102120	6270	6270	6270	6270	0
634	20241014	093700	12102120	6270	6270	6270	6270	0
635	20241014	093600	12102120	6270	6270	6270	6270	137
636	20241014	093500	11243130	6270	6270	6270	6270	0
637	20241014	093400	11243130	6270	6270	6270	6270	0
638	20241014	093300	11243130	6270	6270	6270	6270	2
639	20241014	093200	11230590	6270	6270	6270	6270	1
640	20241014	093100	11224320	6270	6270	6270	6270	0
641	20241014	093000	11224320	6270	6270	6270	6270	0
642	20241014	092900	11224320	6270	6270	6270	6270	0
643	20241014	092800	11224320	6270	6270	6270	6270	0
644	20241014	092700	11224320	6270	6270	6270	6270	0
645	20241014	092600	11224320	6270	6270	6270	6270	0
646	20241014	092500	11224320	6270	6270	6270	6270	0
647	20241014	092400	11224320	6270	6270	6270	6270	0
648	20241014	092300	11224320	6270	6270	6270	6270	0
649	20241014	092200	11224320	6270	6270	6270	6270	51
650	20241014	092100	10904550	6270	6270	6270	6270	1
651	20241014	092000	10898280	6270	6270	6270	6270	0
652	20241014	091900	10898280	6270	6270	6270	6270	0
653	20241014	091800	10898280	6270	6270	6270	6270	0
654	20241014	091700	10898280	6270	6270	6270	6270	10
655	20241014	091600	10835580	6280	6280	6280	6280	0
656	20241014	091500	10835580	6280	6280	6280	6280	0
657	20241014	091400	10835580	6280	6250	6280	6250	50
658	20241014	091300	10522490	6210	6210	6210	6210	0
659	20241014	091200	10522490	6210	6230	6240	6210	951
660	20241014	091100	4604130	6290	6240	6290	6220	366
661	20241014	091000	2326300	6230	6270	6270	6230	185
662	20241014	090900	1167680	6270	6270	6270	6270	42
663	20241014	090800	904340	6270	6270	6270	6270	0
664	20241014	090700	904340	6270	6270	6270	6270	0
665	20241014	090600	904340	6270	6270	6270	6270	1
666	20241014	090500	898070	6300	6300	6300	6300	1
667	20241014	090400	891770	6270	6280	6280	6270	50
668	20241014	090300	577780	6280	6280	6280	6280	0
669	20241014	090200	577780	6280	6280	6280	6280	1
670	20241014	090100	571500	6350	6350	6350	6350	79
671	20241014	090000	69850	6350	6350	6350	6350	11