KissMeData/300120/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211100	446030665	4605	4605	4605	4605	1104
3	20241014	211000	446030665	4605	4605	4605	4605	0
4	20241014	210900	446030665	4605	4605	4605	4605	0
5	20241014	210800	446030665	4605	4605	4605	4605	0
6	20241014	210700	446030665	4605	4605	4605	4605	0
7	20241014	210600	446030665	4605	4605	4605	4605	0
8	20241014	210500	446030665	4605	4605	4605	4605	0
9	20241014	210400	446030665	4605	4605	4605	4605	0
10	20241014	210300	446030665	4605	4605	4605	4605	0
11	20241014	210200	446030665	4605	4605	4605	4605	0
12	20241014	210100	446030665	4605	4605	4605	4605	0
13	20241014	210000	446030665	4605	4605	4605	4605	0
14	20241014	205900	446030665	4605	4605	4605	4605	0
15	20241014	205800	446030665	4605	4605	4605	4605	0
16	20241014	205700	446030665	4605	4605	4605	4605	0
17	20241014	205600	446030665	4605	4605	4605	4605	0
18	20241014	205500	446030665	4605	4605	4605	4605	0
19	20241014	205400	446030665	4605	4605	4605	4605	0
20	20241014	205300	446030665	4605	4605	4605	4605	0
21	20241014	205200	446030665	4605	4605	4605	4605	0
22	20241014	205100	446030665	4605	4605	4605	4605	0
23	20241014	205000	446030665	4605	4605	4605	4605	0
24	20241014	204900	446030665	4605	4605	4605	4605	0
25	20241014	204800	446030665	4605	4605	4605	4605	0
26	20241014	204700	446030665	4605	4605	4605	4605	0
27	20241014	204600	446030665	4605	4605	4605	4605	0
28	20241014	204500	446030665	4605	4605	4605	4605	0
29	20241014	204400	446030665	4605	4605	4605	4605	0
30	20241014	204300	446030665	4605	4605	4605	4605	0
31	20241014	204200	446030665	4605	4605	4605	4605	0
32	20241014	204100	446030665	4605	4605	4605	4605	1104
33	20241014	204000	446030665	4605	4605	4605	4605	0
34	20241014	203900	446030665	4605	4605	4605	4605	0
35	20241014	203800	446030665	4605	4605	4605	4605	0
36	20241014	203700	446030665	4605	4605	4605	4605	0
37	20241014	203600	446030665	4605	4605	4605	4605	0
38	20241014	203500	446030665	4605	4605	4605	4605	0
39	20241014	203400	446030665	4605	4605	4605	4605	0
40	20241014	203300	446030665	4605	4605	4605	4605	0
41	20241014	203200	446030665	4605	4605	4605	4605	0
42	20241014	203100	446030665	4605	4605	4605	4605	0
43	20241014	203000	446030665	4605	4605	4605	4605	0
44	20241014	202900	446030665	4605	4605	4605	4605	0
45	20241014	202800	446030665	4605	4605	4605	4605	0
46	20241014	202700	446030665	4605	4605	4605	4605	0
47	20241014	202600	446030665	4605	4605	4605	4605	0
48	20241014	202500	446030665	4605	4605	4605	4605	0
49	20241014	202400	446030665	4605	4605	4605	4605	0
50	20241014	202300	446030665	4605	4605	4605	4605	0
51	20241014	202200	446030665	4605	4605	4605	4605	0
52	20241014	202100	446030665	4605	4605	4605	4605	0
53	20241014	202000	446030665	4605	4605	4605	4605	0
54	20241014	201900	446030665	4605	4605	4605	4605	0
55	20241014	201800	446030665	4605	4605	4605	4605	0
56	20241014	201700	446030665	4605	4605	4605	4605	0
57	20241014	201600	446030665	4605	4605	4605	4605	0
58	20241014	201500	446030665	4605	4605	4605	4605	0
59	20241014	201400	446030665	4605	4605	4605	4605	0
60	20241014	201300	446030665	4605	4605	4605	4605	0
61	20241014	201200	446030665	4605	4605	4605	4605	0
62	20241014	201100	446030665	4605	4605	4605	4605	1104
63	20241014	201000	446030665	4605	4605	4605	4605	0
64	20241014	200900	446030665	4605	4605	4605	4605	0
65	20241014	200800	446030665	4605	4605	4605	4605	0
66	20241014	200700	446030665	4605	4605	4605	4605	0
67	20241014	200600	446030665	4605	4605	4605	4605	0
68	20241014	200500	446030665	4605	4605	4605	4605	0
69	20241014	200400	446030665	4605	4605	4605	4605	0
70	20241014	200300	446030665	4605	4605	4605	4605	0
71	20241014	200200	446030665	4605	4605	4605	4605	0
72	20241014	200100	446030665	4605	4605	4605	4605	0
73	20241014	200000	446030665	4605	4605	4605	4605	0
74	20241014	195900	446030665	4605	4605	4605	4605	0
75	20241014	195800	446030665	4605	4605	4605	4605	0
76	20241014	195700	446030665	4605	4605	4605	4605	0
77	20241014	195600	446030665	4605	4605	4605	4605	0
78	20241014	195500	446030665	4605	4605	4605	4605	0
79	20241014	195400	446030665	4605	4605	4605	4605	0
80	20241014	195300	446030665	4605	4605	4605	4605	0
81	20241014	195200	446030665	4605	4605	4605	4605	0
82	20241014	195100	446030665	4605	4605	4605	4605	0
83	20241014	195000	446030665	4605	4605	4605	4605	0
84	20241014	194900	446030665	4605	4605	4605	4605	0
85	20241014	194800	446030665	4605	4605	4605	4605	0
86	20241014	194700	446030665	4605	4605	4605	4605	0
87	20241014	194600	446030665	4605	4605	4605	4605	0
88	20241014	194500	446030665	4605	4605	4605	4605	0
89	20241014	194400	446030665	4605	4605	4605	4605	0
90	20241014	194300	446030665	4605	4605	4605	4605	0
91	20241014	194200	446030665	4605	4605	4605	4605	0
92	20241014	194100	446030665	4605	4605	4605	4605	1104
93	20241014	194000	446030665	4605	4605	4605	4605	0
94	20241014	193900	446030665	4605	4605	4605	4605	0
95	20241014	193800	446030665	4605	4605	4605	4605	0
96	20241014	193700	446030665	4605	4605	4605	4605	0
97	20241014	193600	446030665	4605	4605	4605	4605	0
98	20241014	193500	446030665	4605	4605	4605	4605	0
99	20241014	193400	446030665	4605	4605	4605	4605	0
100	20241014	193300	446030665	4605	4605	4605	4605	0
101	20241014	193200	446030665	4605	4605	4605	4605	0
102	20241014	193100	446030665	4605	4605	4605	4605	0
103	20241014	193000	446030665	4605	4605	4605	4605	0
104	20241014	192900	446030665	4605	4605	4605	4605	0
105	20241014	192800	446030665	4605	4605	4605	4605	0
106	20241014	192700	446030665	4605	4605	4605	4605	0
107	20241014	192600	446030665	4605	4605	4605	4605	0
108	20241014	192500	446030665	4605	4605	4605	4605	0
109	20241014	192400	446030665	4605	4605	4605	4605	0
110	20241014	192300	446030665	4605	4605	4605	4605	0
111	20241014	192200	446030665	4605	4605	4605	4605	0
112	20241014	192100	446030665	4605	4605	4605	4605	0
113	20241014	192000	446030665	4605	4605	4605	4605	0
114	20241014	191900	446030665	4605	4605	4605	4605	0
115	20241014	191800	446030665	4605	4605	4605	4605	0
116	20241014	191700	446030665	4605	4605	4605	4605	0
117	20241014	191600	446030665	4605	4605	4605	4605	0
118	20241014	191500	446030665	4605	4605	4605	4605	0
119	20241014	191400	446030665	4605	4605	4605	4605	0
120	20241014	191300	446030665	4605	4605	4605	4605	0
121	20241014	191200	446030665	4605	4605	4605	4605	0
122	20241014	191100	446030665	4605	4605	4605	4605	1104
123	20241014	191000	446030665	4605	4605	4605	4605	0
124	20241014	190900	446030665	4605	4605	4605	4605	0
125	20241014	190800	446030665	4605	4605	4605	4605	0
126	20241014	190700	446030665	4605	4605	4605	4605	0
127	20241014	190600	446030665	4605	4605	4605	4605	0
128	20241014	190500	446030665	4605	4605	4605	4605	0
129	20241014	190400	446030665	4605	4605	4605	4605	0
130	20241014	190300	446030665	4605	4605	4605	4605	0
131	20241014	190200	446030665	4605	4605	4605	4605	0
132	20241014	190100	446030665	4605	4605	4605	4605	0
133	20241014	190000	446030665	4605	4605	4605	4605	0
134	20241014	185900	446030665	4605	4605	4605	4605	0
135	20241014	185800	446030665	4605	4605	4605	4605	0
136	20241014	185700	446030665	4605	4605	4605	4605	0
137	20241014	185600	446030665	4605	4605	4605	4605	0
138	20241014	185500	446030665	4605	4605	4605	4605	0
139	20241014	185400	446030665	4605	4605	4605	4605	0
140	20241014	185300	446030665	4605	4605	4605	4605	0
141	20241014	185200	446030665	4605	4605	4605	4605	0
142	20241014	185100	446030665	4605	4605	4605	4605	0
143	20241014	185000	446030665	4605	4605	4605	4605	0
144	20241014	184900	446030665	4605	4605	4605	4605	0
145	20241014	184800	446030665	4605	4605	4605	4605	0
146	20241014	184700	446030665	4605	4605	4605	4605	0
147	20241014	184600	446030665	4605	4605	4605	4605	0
148	20241014	184500	446030665	4605	4605	4605	4605	0
149	20241014	184400	446030665	4605	4605	4605	4605	0
150	20241014	184300	446030665	4605	4605	4605	4605	0
151	20241014	184200	446030665	4605	4605	4605	4605	0
152	20241014	184100	446030665	4605	4605	4605	4605	1104
153	20241014	184000	446030665	4605	4605	4605	4605	0
154	20241014	183900	446030665	4605	4605	4605	4605	0
155	20241014	183800	446030665	4605	4605	4605	4605	0
156	20241014	183700	446030665	4605	4605	4605	4605	0
157	20241014	183600	446030665	4605	4605	4605	4605	0
158	20241014	183500	446030665	4605	4605	4605	4605	0
159	20241014	183400	446030665	4605	4605	4605	4605	0
160	20241014	183300	446030665	4605	4605	4605	4605	0
161	20241014	183200	446030665	4605	4605	4605	4605	0
162	20241014	183100	446030665	4605	4605	4605	4605	0
163	20241014	183000	446030665	4605	4605	4605	4605	0
164	20241014	182900	446030665	4605	4605	4605	4605	0
165	20241014	182800	446030665	4605	4605	4605	4605	0
166	20241014	182700	446030665	4605	4605	4605	4605	0
167	20241014	182600	446030665	4605	4605	4605	4605	0
168	20241014	182500	446030665	4605	4605	4605	4605	0
169	20241014	182400	446030665	4605	4605	4605	4605	0
170	20241014	182300	446030665	4605	4605	4605	4605	0
171	20241014	182200	446030665	4605	4605	4605	4605	0
172	20241014	182100	446030665	4605	4605	4605	4605	0
173	20241014	182000	446030665	4605	4605	4605	4605	0
174	20241014	181900	446030665	4605	4605	4605	4605	0
175	20241014	181800	446030665	4605	4605	4605	4605	0
176	20241014	181700	446030665	4605	4605	4605	4605	0
177	20241014	181600	446030665	4605	4605	4605	4605	0
178	20241014	181500	446030665	4605	4605	4605	4605	0
179	20241014	181400	446030665	4605	4605	4605	4605	0
180	20241014	181300	446030665	4605	4605	4605	4605	0
181	20241014	181200	446030665	4605	4605	4605	4605	0
182	20241014	181100	446030665	4605	4605	4605	4605	1104
183	20241014	181000	446030665	4605	4605	4605	4605	0
184	20241014	180900	446030665	4605	4605	4605	4605	0
185	20241014	180800	446030665	4605	4605	4605	4605	0
186	20241014	180700	446030665	4605	4605	4605	4605	0
187	20241014	180600	446030665	4605	4605	4605	4605	0
188	20241014	180500	446030665	4605	4605	4605	4605	0
189	20241014	180400	446030665	4605	4605	4605	4605	0
190	20241014	180300	446030665	4605	4605	4605	4605	0
191	20241014	180200	446030665	4605	4605	4605	4605	0
192	20241014	180100	446030665	4605	4605	4605	4605	0
193	20241014	180000	446030665	4605	4605	4605	4605	0
194	20241014	175900	446030665	4605	4605	4605	4605	0
195	20241014	175800	446030665	4605	4605	4605	4605	0
196	20241014	175700	446030665	4605	4605	4605	4605	0
197	20241014	175600	446030665	4605	4605	4605	4605	0
198	20241014	175500	446030665	4605	4605	4605	4605	0
199	20241014	175400	446030665	4605	4605	4605	4605	0
200	20241014	175300	446030665	4605	4605	4605	4605	0
201	20241014	175200	446030665	4605	4605	4605	4605	0
202	20241014	175100	446030665	4605	4605	4605	4605	0
203	20241014	175000	446030665	4605	4605	4605	4605	0
204	20241014	174900	446030665	4605	4605	4605	4605	0
205	20241014	174800	446030665	4605	4605	4605	4605	0
206	20241014	174700	446030665	4605	4605	4605	4605	0
207	20241014	174600	446030665	4605	4605	4605	4605	0
208	20241014	174500	446030665	4605	4605	4605	4605	0
209	20241014	174400	446030665	4605	4605	4605	4605	0
210	20241014	174300	446030665	4605	4605	4605	4605	0
211	20241014	174200	446030665	4605	4605	4605	4605	0
212	20241014	174100	446030665	4605	4605	4605	4605	1104
213	20241014	174000	446030665	4605	4605	4605	4605	0
214	20241014	173900	446030665	4605	4605	4605	4605	0
215	20241014	173800	446030665	4605	4605	4605	4605	0
216	20241014	173700	446030665	4605	4605	4605	4605	0
217	20241014	173600	446030665	4605	4605	4605	4605	0
218	20241014	173500	446030665	4605	4605	4605	4605	0
219	20241014	173400	446030665	4605	4605	4605	4605	0
220	20241014	173300	446030665	4605	4605	4605	4605	0
221	20241014	173200	446030665	4605	4605	4605	4605	0
222	20241014	173100	446030665	4605	4605	4605	4605	0
223	20241014	173000	446030665	4605	4605	4605	4605	0
224	20241014	172900	446030665	4605	4605	4605	4605	0
225	20241014	172800	446030665	4605	4605	4605	4605	0
226	20241014	172700	446030665	4605	4605	4605	4605	0
227	20241014	172600	446030665	4605	4605	4605	4605	0
228	20241014	172500	446030665	4605	4605	4605	4605	0
229	20241014	172400	446030665	4605	4605	4605	4605	0
230	20241014	172300	446030665	4605	4605	4605	4605	0
231	20241014	172200	446030665	4605	4605	4605	4605	0
232	20241014	172100	446030665	4605	4605	4605	4605	0
233	20241014	172000	446030665	4605	4605	4605	4605	0
234	20241014	171900	446030665	4605	4605	4605	4605	0
235	20241014	171800	446030665	4605	4605	4605	4605	0
236	20241014	171700	446030665	4605	4605	4605	4605	0
237	20241014	171600	446030665	4605	4605	4605	4605	0
238	20241014	171500	446030665	4605	4605	4605	4605	0
239	20241014	171400	446030665	4605	4605	4605	4605	0
240	20241014	171300	446030665	4605	4605	4605	4605	0
241	20241014	171200	446030665	4605	4605	4605	4605	0
242	20241014	171100	446030665	4605	4605	4605	4605	1104
243	20241014	171000	446030665	4605	4605	4605	4605	0
244	20241014	170900	446030665	4605	4605	4605	4605	0
245	20241014	170800	446030665	4605	4605	4605	4605	0
246	20241014	170700	446030665	4605	4605	4605	4605	0
247	20241014	170600	446030665	4605	4605	4605	4605	0
248	20241014	170500	446030665	4605	4605	4605	4605	0
249	20241014	170400	446030665	4605	4605	4605	4605	0
250	20241014	170300	446030665	4605	4605	4605	4605	0
251	20241014	170200	446030665	4605	4605	4605	4605	0
252	20241014	170100	446030665	4605	4605	4605	4605	0
253	20241014	170000	446030665	4605	4605	4605	4605	0
254	20241014	165900	446030665	4605	4605	4605	4605	0
255	20241014	165800	446030665	4605	4605	4605	4605	0
256	20241014	165700	446030665	4605	4605	4605	4605	0
257	20241014	165600	446030665	4605	4605	4605	4605	0
258	20241014	165500	446030665	4605	4605	4605	4605	0
259	20241014	165400	446030665	4605	4605	4605	4605	0
260	20241014	165300	446030665	4605	4605	4605	4605	0
261	20241014	165200	446030665	4605	4605	4605	4605	0
262	20241014	165100	446030665	4605	4605	4605	4605	0
263	20241014	165000	446030665	4605	4605	4605	4605	0
264	20241014	164900	446030665	4605	4605	4605	4605	0
265	20241014	164800	446030665	4605	4605	4605	4605	0
266	20241014	164700	446030665	4605	4605	4605	4605	0
267	20241014	164600	446030665	4605	4605	4605	4605	0
268	20241014	164500	446030665	4605	4605	4605	4605	0
269	20241014	164400	446030665	4605	4605	4605	4605	0
270	20241014	164300	446030665	4605	4605	4605	4605	0
271	20241014	164200	446030665	4605	4605	4605	4605	0
272	20241014	164100	446030665	4605	4605	4605	4605	1104
273	20241014	164000	446030665	4605	4605	4605	4605	0
274	20241014	163900	446030665	4605	4605	4605	4605	0
275	20241014	163800	446030665	4605	4605	4605	4605	0
276	20241014	163700	446030665	4605	4605	4605	4605	0
277	20241014	163600	446030665	4605	4605	4605	4605	0
278	20241014	163500	446030665	4605	4605	4605	4605	0
279	20241014	163400	446030665	4605	4605	4605	4605	0
280	20241014	163300	446030665	4605	4605	4605	4605	0
281	20241014	163200	446030665	4605	4605	4605	4605	0
282	20241014	163100	446030665	4605	4605	4605	4605	0
283	20241014	163000	446030665	4605	4605	4605	4605	0
284	20241014	162900	446030665	4605	4605	4605	4605	0
285	20241014	162800	446030665	4605	4605	4605	4605	0
286	20241014	162700	446030665	4605	4605	4605	4605	0
287	20241014	162600	446030665	4605	4605	4605	4605	0
288	20241014	162500	446030665	4605	4605	4605	4605	0
289	20241014	162400	446030665	4605	4605	4605	4605	0
290	20241014	162300	446030665	4605	4605	4605	4605	0
291	20241014	162200	446030665	4605	4605	4605	4605	0
292	20241014	162100	446030665	4605	4605	4605	4605	0
293	20241014	162000	446030665	4605	4605	4605	4605	0
294	20241014	161900	446030665	4605	4605	4605	4605	0
295	20241014	161800	446030665	4605	4605	4605	4605	0
296	20241014	161700	446030665	4605	4605	4605	4605	0
297	20241014	161600	446030665	4605	4605	4605	4605	0
298	20241014	161500	446030665	4605	4605	4605	4605	0
299	20241014	161400	446030665	4605	4605	4605	4605	0
300	20241014	161300	446030665	4605	4605	4605	4605	0
301	20241014	161200	446030665	4605	4605	4605	4605	0
302	20241014	161100	446030665	4605	4605	4605	4605	1104
303	20241014	161000	446030665	4605	4605	4605	4605	0
304	20241014	160900	446030665	4605	4605	4605	4605	0
305	20241014	160800	446030665	4605	4605	4605	4605	0
306	20241014	160700	446030665	4605	4605	4605	4605	0
307	20241014	160600	446030665	4605	4605	4605	4605	0
308	20241014	160500	446030665	4605	4605	4605	4605	0
309	20241014	160400	446030665	4605	4605	4605	4605	0
310	20241014	160300	446030665	4605	4605	4605	4605	0
311	20241014	160200	446030665	4605	4605	4605	4605	0
312	20241014	160100	446030665	4605	4605	4605	4605	0
313	20241014	160000	446030665	4605	4605	4605	4605	0
314	20241014	155900	446030665	4605	4605	4605	4605	0
315	20241014	155800	446030665	4605	4605	4605	4605	0
316	20241014	155700	446030665	4605	4605	4605	4605	0
317	20241014	155600	446030665	4605	4605	4605	4605	0
318	20241014	155500	446030665	4605	4605	4605	4605	0
319	20241014	155400	446030665	4605	4605	4605	4605	0
320	20241014	155300	446030665	4605	4605	4605	4605	0
321	20241014	155200	446030665	4605	4605	4605	4605	0
322	20241014	155100	446030665	4605	4605	4605	4605	0
323	20241014	155000	446030665	4605	4605	4605	4605	0
324	20241014	154900	446030665	4605	4605	4605	4605	0
325	20241014	154800	446030665	4605	4605	4605	4605	0
326	20241014	154700	446030665	4605	4605	4605	4605	0
327	20241014	154600	446030665	4605	4605	4605	4605	0
328	20241014	154500	446030665	4605	4605	4605	4605	0
329	20241014	154400	446030665	4605	4605	4605	4605	0
330	20241014	154300	446030665	4605	4605	4605	4605	0
331	20241014	154200	446030665	4605	4605	4605	4605	0
332	20241014	154100	446030665	4605	4605	4605	4605	1104
333	20241014	154000	446030665	4605	4605	4605	4605	0
334	20241014	153900	446030665	4605	4605	4605	4605	0
335	20241014	153800	446030665	4605	4605	4605	4605	0
336	20241014	153700	446030665	4605	4605	4605	4605	0
337	20241014	153600	446030665	4605	4605	4605	4605	0
338	20241014	153500	446030665	4605	4605	4605	4605	0
339	20241014	153400	446030665	4605	4605	4605	4605	0
340	20241014	153300	446030665	4605	4605	4605	4605	0
341	20241014	153200	446030665	4605	4605	4605	4605	0
342	20241014	153100	446030665	4605	4605	4605	4605	0
343	20241014	153000	446030665	4605	4605	4605	4605	1104
344	20241014	152900	440946745	4655	4655	4655	4655	0
345	20241014	152800	440946745	4655	4655	4655	4655	0
346	20241014	152700	440946745	4655	4655	4655	4655	0
347	20241014	152600	440946745	4655	4655	4655	4655	0
348	20241014	152500	440946745	4655	4655	4655	4655	0
349	20241014	152400	440946745	4655	4655	4655	4655	0
350	20241014	152300	440946745	4655	4655	4655	4655	0
351	20241014	152200	440946745	4655	4655	4655	4655	0
352	20241014	152100	440946745	4655	4655	4655	4655	0
353	20241014	152000	440946745	4655	4655	4655	4655	0
354	20241014	151900	440946745	4655	4655	4655	4650	210
355	20241014	151800	439969995	4655	4655	4655	4655	1384
356	20241014	151700	433527475	4655	4650	4655	4650	1728
357	20241014	151600	425492225	4650	4655	4655	4650	11
358	20241014	151500	425441025	4655	4610	4655	4610	210
359	20241014	151400	424472495	4655	4655	4655	4610	62
360	20241014	151300	424185180	4655	4655	4655	4655	20
361	20241014	151200	424092080	4605	4660	4660	4600	1048
362	20241014	151100	419265250	4630	4630	4630	4630	0
363	20241014	151000	419265250	4630	4630	4630	4630	1675
364	20241014	150900	411510000	4660	4660	4660	4660	10
365	20241014	150800	411463400	4660	4655	4660	4655	60
366	20241014	150700	411183950	4630	4630	4630	4630	450
367	20241014	150600	409100450	4655	4640	4655	4640	363
368	20241014	150500	407415980	4655	4655	4655	4655	11
369	20241014	150400	407364775	4660	4660	4660	4660	1
370	20241014	150300	407360115	4660	4665	4665	4640	130
371	20241014	150200	406756215	4665	4665	4665	4665	13
372	20241014	150100	406695570	4665	4655	4665	4655	3968
373	20241014	150000	388211905	4660	4650	4660	4650	7954
374	20241014	145900	351186175	4655	4655	4655	4655	1
375	20241014	145800	351181520	4655	4655	4655	4655	1
376	20241014	145700	351176865	4660	4660	4660	4660	0
377	20241014	145600	351176865	4660	4660	4660	4660	0
378	20241014	145500	351176865	4660	4655	4660	4655	240
379	20241014	145400	350058475	4660	4660	4660	4660	20
380	20241014	145300	349965275	4660	4655	4660	4655	2115
381	20241014	145200	340119900	4625	4670	4670	4625	208
382	20241014	145100	339156275	4670	4670	4670	4670	1
383	20241014	145000	339151605	4670	4665	4670	4665	354
384	20241014	144900	337498430	4670	4670	4670	4670	0
385	20241014	144800	337498430	4670	4635	4670	4625	382
386	20241014	144700	335731075	4675	4660	4675	4650	518
387	20241014	144600	333314565	4665	4660	4665	4660	20
388	20241014	144500	333221315	4665	4665	4665	4665	230
389	20241014	144400	332148365	4640	4660	4665	4640	520
390	20241014	144300	329733165	4665	4640	4665	4640	1713
391	20241014	144200	321772330	4635	4630	4635	4630	3916
392	20241014	144100	303622675	4630	4625	4635	4625	3300
393	20241014	144000	288354730	4625	4625	4625	4625	0
394	20241014	143900	288354730	4625	4625	4625	4625	50
395	20241014	143800	288123480	4625	4625	4625	4625	20
396	20241014	143700	288030980	4625	4625	4625	4625	110
397	20241014	143600	287522230	4625	4620	4625	4615	769
398	20241014	143500	283969070	4620	4610	4620	4610	1220
399	20241014	143400	278343350	4610	4600	4610	4600	140
400	20241014	143300	277698740	4600	4595	4600	4590	2020
401	20241014	143200	268426735	4600	4600	4600	4600	10
402	20241014	143100	268380735	4600	4600	4600	4600	40
403	20241014	143000	268196735	4610	4590	4610	4590	1161
404	20241014	142900	262860200	4600	4580	4600	4580	510
405	20241014	142800	260524200	4600	4590	4600	4580	223
406	20241014	142700	259502535	4600	4600	4600	4600	0
407	20241014	142600	259502535	4600	4600	4600	4600	0
408	20241014	142500	259502535	4600	4600	4600	4600	0
409	20241014	142400	259502535	4600	4600	4600	4600	10
410	20241014	142300	259456535	4600	4600	4600	4600	0
411	20241014	142200	259456535	4600	4600	4600	4600	0
412	20241014	142100	259456535	4600	4600	4600	4600	0
413	20241014	142000	259456535	4600	4600	4600	4600	10
414	20241014	141900	259410535	4590	4590	4590	4590	1
415	20241014	141800	259405945	4605	4605	4605	4605	0
416	20241014	141700	259405945	4605	4605	4605	4605	10
417	20241014	141600	259359895	4590	4590	4590	4590	0
418	20241014	141500	259359895	4590	4590	4590	4590	70
419	20241014	141400	259038595	4585	4585	4585	4585	0
420	20241014	141300	259038595	4585	4585	4585	4585	35
421	20241014	141200	258878120	4585	4585	4585	4585	0
422	20241014	141100	258878120	4585	4585	4585	4585	0
423	20241014	141000	258878120	4585	4585	4585	4585	0
424	20241014	140900	258878120	4585	4585	4585	4585	0
425	20241014	140800	258878120	4585	4585	4585	4585	0
426	20241014	140700	258878120	4585	4585	4585	4585	0
427	20241014	140600	258878120	4585	4585	4585	4585	300
428	20241014	140500	257502620	4580	4580	4580	4580	0
429	20241014	140400	257502620	4580	4580	4580	4580	0
430	20241014	140300	257502620	4580	4600	4600	4580	55
431	20241014	140200	257250340	4600	4600	4600	4600	0
432	20241014	140100	257250340	4600	4600	4600	4600	100
433	20241014	140000	256790340	4610	4610	4610	4610	84
434	20241014	135900	256403100	4610	4600	4610	4600	1912
435	20241014	135800	247593595	4600	4595	4600	4595	700
436	20241014	135700	244373995	4595	4590	4595	4590	12
437	20241014	135600	244318860	4585	4585	4585	4585	0
438	20241014	135500	244318860	4585	4585	4585	4585	53
439	20241014	135400	244075855	4575	4575	4575	4575	0
440	20241014	135300	244075855	4575	4575	4575	4575	0
441	20241014	135200	244075855	4575	4575	4575	4575	0
442	20241014	135100	244075855	4575	4580	4580	4575	10
443	20241014	135000	244030100	4575	4575	4575	4575	0
444	20241014	134900	244030100	4575	4575	4575	4575	0
445	20241014	134800	244030100	4575	4575	4575	4575	0
446	20241014	134700	244030100	4575	4585	4585	4575	81
447	20241014	134600	243659075	4585	4585	4585	4585	25
448	20241014	134500	243544450	4600	4600	4600	4600	0
449	20241014	134400	243544450	4600	4600	4600	4590	224
450	20241014	134300	242515180	4590	4590	4590	4585	182
451	20241014	134200	241679825	4585	4585	4585	4585	0
452	20241014	134100	241679825	4585	4585	4585	4585	0
453	20241014	134000	241679825	4585	4585	4585	4585	61
454	20241014	133900	241400140	4580	4580	4580	4580	21
455	20241014	133800	241303960	4580	4580	4580	4580	0
456	20241014	133700	241303960	4580	4580	4580	4580	279
457	20241014	133600	240026140	4580	4580	4580	4580	10
458	20241014	133500	239980340	4575	4575	4575	4575	0
459	20241014	133400	239980340	4575	4580	4580	4575	64
460	20241014	133300	239687470	4580	4580	4580	4580	56
461	20241014	133200	239430990	4585	4585	4585	4585	5
462	20241014	133100	239408065	4585	4590	4590	4585	61
463	20241014	133000	239128325	4615	4615	4615	4615	0
464	20241014	132900	239128325	4615	4615	4615	4615	0
465	20241014	132800	239128325	4615	4605	4615	4605	50
466	20241014	132700	238897940	4605	4595	4605	4590	101
467	20241014	132600	238434085	4600	4600	4600	4600	32
468	20241014	132500	238286885	4600	4605	4605	4600	68
469	20241014	132400	237973835	4605	4590	4605	4585	268
470	20241014	132300	236742355	4590	4585	4590	4585	76
471	20241014	132200	236393595	4590	4570	4590	4570	59
472	20241014	132100	236123765	4600	4570	4600	4570	143
473	20241014	132000	235469225	4570	4570	4595	4570	85
474	20241014	131900	235080525	4600	4600	4600	4600	1
475	20241014	131800	235075925	4605	4605	4605	4605	0
476	20241014	131700	235075925	4605	4605	4605	4605	0
477	20241014	131600	235075925	4605	4605	4605	4605	1
478	20241014	131500	235071320	4605	4605	4605	4605	0
479	20241014	131400	235071320	4605	4600	4605	4570	162
480	20241014	131300	234328230	4605	4605	4605	4605	0
481	20241014	131200	234328230	4605	4605	4605	4605	0
482	20241014	131100	234328230	4605	4605	4605	4605	0
483	20241014	131000	234328230	4605	4605	4605	4605	0
484	20241014	130900	234328230	4605	4600	4605	4600	103
485	20241014	130800	233854380	4600	4600	4600	4600	289
486	20241014	130700	232524980	4605	4605	4605	4605	10
487	20241014	130600	232478930	4605	4605	4605	4605	30
488	20241014	130500	232340780	4605	4605	4605	4600	148
489	20241014	130400	231659830	4600	4600	4610	4600	540
490	20241014	130300	229175710	4595	4590	4600	4590	80
491	20241014	130200	228807860	4570	4575	4590	4570	1749
492	20241014	130100	220805970	4575	4575	4575	4575	0
493	20241014	130000	220805970	4575	4580	4580	4575	57
494	20241014	125900	220544945	4570	4570	4570	4570	0
495	20241014	125800	220544945	4570	4570	4570	4570	77
496	20241014	125700	220193055	4570	4570	4570	4570	1148
497	20241014	125600	214946695	4570	4570	4570	4570	2
498	20241014	125500	214937555	4570	4570	4570	4570	30
499	20241014	125400	214800455	4565	4565	4565	4565	0
500	20241014	125300	214800455	4565	4600	4600	4565	100
501	20241014	125200	214343380	4600	4600	4600	4600	0
502	20241014	125100	214343380	4600	4600	4600	4600	0
503	20241014	125000	214343380	4600	4580	4600	4580	804
504	20241014	124900	210651040	4550	4550	4550	4550	64
505	20241014	124800	210359840	4555	4555	4555	4555	0
506	20241014	124700	210359840	4555	4555	4555	4555	0
507	20241014	124600	210359840	4555	4565	4565	4555	876
508	20241014	124500	206366065	4570	4570	4570	4570	42
509	20241014	124400	206174125	4570	4575	4575	4570	72
510	20241014	124300	205844835	4575	4575	4585	4575	99
511	20241014	124200	205391800	4585	4595	4595	4585	22
512	20241014	124100	205290820	4600	4600	4600	4600	500
513	20241014	124000	202990820	4620	4620	4620	4620	0
514	20241014	123900	202990820	4620	4620	4620	4620	0
515	20241014	123800	202990820	4620	4620	4620	4620	9
516	20241014	123700	202949240	4620	4620	4620	4620	10
517	20241014	123600	202903040	4620	4620	4630	4620	12
518	20241014	123500	202847500	4630	4625	4630	4595	71
519	20241014	123400	202519005	4600	4625	4630	4600	52
520	20241014	123300	202278895	4590	4590	4590	4590	226
521	20241014	123200	201241555	4630	4625	4630	4580	206
522	20241014	123100	200291820	4580	4580	4580	4580	2
523	20241014	123000	200282660	4630	4625	4630	4625	50
524	20241014	122900	200051330	4620	4630	4630	4565	473
525	20241014	122800	197876195	4610	4610	4610	4610	0
526	20241014	122700	197876195	4610	4610	4610	4610	43
527	20241014	122600	197677965	4620	4620	4620	4620	285
528	20241014	122500	196361265	4620	4620	4620	4620	0
529	20241014	122400	196361265	4620	4615	4620	4610	31
530	20241014	122300	196218080	4615	4620	4620	4615	263
531	20241014	122200	195003365	4620	4620	4620	4615	241
532	20241014	122100	193890100	4620	4620	4620	4605	65
533	20241014	122000	193589985	4620	4605	4620	4605	487
534	20241014	121900	191342265	4615	4615	4615	4605	666
535	20241014	121800	188270215	4600	4600	4620	4590	276
536	20241014	121700	187001680	4600	4635	4635	4580	1754
537	20241014	121600	178937745	4635	4600	4635	4570	1873
538	20241014	121500	170284610	4625	4580	4625	4580	3910
539	20241014	121400	152306540	4580	4580	4580	4580	0
540	20241014	121300	152306540	4580	4575	4580	4560	690
541	20241014	121200	149158740	4575	4575	4575	4575	12
542	20241014	121100	149103840	4565	4570	4570	4565	6
543	20241014	121000	149076435	4575	4575	4575	4575	11
544	20241014	120900	149026110	4560	4585	4585	4560	71
545	20241014	120800	148700600	4585	4565	4585	4565	117
546	20241014	120700	148166095	4585	4585	4585	4585	1
547	20241014	120600	148161510	4595	4570	4595	4570	724
548	20241014	120500	144845910	4570	4575	4575	4570	52
549	20241014	120400	144608165	4570	4570	4570	4570	10
550	20241014	120300	144562465	4570	4555	4570	4555	390
551	20241014	120200	142782165	4555	4570	4570	4555	399
552	20241014	120100	140958750	4565	4565	4570	4565	1017
553	20241014	120000	136315435	4550	4550	4565	4550	1194
554	20241014	115900	130879335	4545	4545	4545	4545	1
555	20241014	115800	130874790	4520	4550	4550	4520	2
556	20241014	115700	130865720	4560	4560	4560	4560	0
557	20241014	115600	130865720	4560	4550	4560	4550	100
558	20241014	115500	130410510	4545	4545	4545	4545	0
559	20241014	115400	130410510	4545	4545	4545	4545	108
560	20241014	115300	129919650	4545	4545	4545	4545	30
561	20241014	115200	129783300	4545	4540	4545	4540	165
562	20241014	115100	129033985	4545	4545	4545	4545	0
563	20241014	115000	129033985	4545	4545	4545	4545	0
564	20241014	114900	129033985	4545	4545	4545	4545	0
565	20241014	114800	129033985	4545	4550	4550	4515	20
566	20241014	114700	128943150	4550	4530	4550	4530	200
567	20241014	114600	128036750	4550	4550	4550	4550	10
568	20241014	114500	127991250	4530	4530	4530	4530	100
569	20241014	114400	127538250	4560	4560	4560	4560	32
570	20241014	114300	127392330	4530	4560	4560	4530	45
571	20241014	114200	127187880	4560	4560	4560	4560	0
572	20241014	114100	127187880	4560	4550	4560	4545	45
573	20241014	114000	126982980	4560	4560	4560	4560	0
574	20241014	113900	126982980	4560	4560	4560	4560	0
575	20241014	113800	126982980	4560	4550	4560	4550	15
576	20241014	113700	126914630	4560	4560	4560	4550	30
577	20241014	113600	126777930	4560	4555	4560	4555	72
578	20241014	113500	126449960	4555	4530	4555	4530	530
579	20241014	113400	124048310	4560	4565	4565	4530	651
580	20241014	113300	121093665	4565	4545	4565	4545	1635
581	20241014	113200	113647670	4545	4545	4545	4545	0
582	20241014	113100	113647670	4545	4540	4545	4530	82
583	20241014	113000	113275715	4540	4535	4545	4535	1069
584	20241014	112900	108425850	4530	4530	4530	4530	877
585	20241014	112800	104453040	4530	4530	4530	4530	0
586	20241014	112700	104453040	4530	4530	4530	4530	0
587	20241014	112600	104453040	4530	4530	4530	4530	26
588	20241014	112500	104335260	4525	4520	4525	4520	870
589	20241014	112400	100401880	4525	4525	4525	4525	0
590	20241014	112300	100401880	4525	4525	4525	4525	0
591	20241014	112200	100401880	4525	4525	4525	4525	0
592	20241014	112100	100401880	4525	4525	4525	4500	746
593	20241014	112000	97044735	4505	4505	4505	4505	0
594	20241014	111900	97044735	4505	4525	4525	4505	318
595	20241014	111800	95611725	4525	4525	4525	4525	0
596	20241014	111700	95611725	4525	4525	4525	4525	0
597	20241014	111600	95611725	4525	4525	4525	4525	0
598	20241014	111500	95611725	4525	4525	4525	4525	5
599	20241014	111400	95589100	4525	4525	4525	4525	0
600	20241014	111300	95589100	4525	4525	4525	4525	1
601	20241014	111200	95584575	4505	4525	4525	4505	254
602	20241014	111100	94440225	4525	4525	4525	4525	0
603	20241014	111000	94440225	4525	4520	4525	4520	10
604	20241014	110900	94394985	4500	4510	4510	4500	656
605	20241014	110800	91441195	4535	4535	4535	4535	0
606	20241014	110700	91441195	4535	4535	4535	4535	0
607	20241014	110600	91441195	4535	4535	4535	4535	0
608	20241014	110500	91441195	4535	4535	4535	4535	0
609	20241014	110400	91441195	4535	4535	4535	4535	0
610	20241014	110300	91441195	4535	4515	4535	4515	512
611	20241014	110200	89125155	4520	4520	4520	4520	0
612	20241014	110100	89125155	4520	4520	4520	4520	0
613	20241014	110000	89125155	4520	4520	4520	4520	0
614	20241014	105900	89125155	4520	4520	4520	4520	0
615	20241014	105800	89125155	4520	4520	4520	4520	0
616	20241014	105700	89125155	4520	4520	4520	4520	0
617	20241014	105600	89125155	4520	4505	4520	4505	11
618	20241014	105500	89075450	4525	4525	4525	4525	0
619	20241014	105400	89075450	4525	4525	4525	4525	0
620	20241014	105300	89075450	4525	4525	4525	4525	0
621	20241014	105200	89075450	4525	4525	4525	4525	0
622	20241014	105100	89075450	4525	4525	4525	4525	0
623	20241014	105000	89075450	4525	4520	4525	4520	10
624	20241014	104900	89030210	4525	4530	4530	4500	766
625	20241014	104800	85576970	4535	4535	4535	4535	0
626	20241014	104700	85576970	4535	4535	4535	4535	0
627	20241014	104600	85576970	4535	4535	4535	4535	0
628	20241014	104500	85576970	4535	4505	4535	4505	75
629	20241014	104400	85238195	4535	4535	4535	4535	0
630	20241014	104300	85238195	4535	4535	4535	4535	0
631	20241014	104200	85238195	4535	4535	4535	4535	0
632	20241014	104100	85238195	4535	4535	4535	4535	30
633	20241014	104000	85102145	4535	4535	4535	4525	40
634	20241014	103900	84920945	4535	4525	4535	4525	439
635	20241014	103800	82933545	4525	4525	4525	4525	60
636	20241014	103700	82662045	4530	4500	4530	4500	83
637	20241014	103600	82287345	4530	4530	4530	4530	21
638	20241014	103500	82192215	4530	4530	4530	4530	20
639	20241014	103400	82101615	4500	4500	4500	4500	1000
640	20241014	103300	77601615	4530	4530	4530	4530	10
641	20241014	103200	77556315	4530	4525	4530	4525	110
642	20241014	103100	77058055	4530	4530	4530	4530	0
643	20241014	103000	77058055	4530	4530	4530	4530	10
644	20241014	102900	77012755	4530	4530	4530	4530	1
645	20241014	102800	77008225	4530	4500	4530	4500	540
646	20241014	102700	74570825	4500	4500	4500	4500	112
647	20241014	102600	74066825	4500	4500	4500	4500	1051
648	20241014	102500	69337325	4500	4500	4500	4500	471
649	20241014	102400	67217825	4530	4500	4530	4500	513
650	20241014	102300	64903190	4500	4500	4500	4500	1
651	20241014	102200	64898690	4505	4500	4505	4500	209
652	20241014	102100	63958090	4505	4530	4530	4505	100
653	20241014	102000	63507300	4535	4535	4535	4535	0
654	20241014	101900	63507300	4535	4455	4535	4455	1333
655	20241014	101800	57495630	4500	4475	4500	4475	4590
656	20241014	101700	36899640	4480	4480	4480	4480	0
657	20241014	101600	36899640	4480	4480	4480	4480	0
658	20241014	101500	36899640	4480	4480	4480	4480	0
659	20241014	101400	36899640	4480	4480	4480	4480	0
660	20241014	101300	36899640	4480	4480	4480	4480	0
661	20241014	101200	36899640	4480	4480	4480	4480	1
662	20241014	101100	36895160	4480	4480	4480	4480	0
663	20241014	101000	36895160	4480	4480	4480	4480	0
664	20241014	100900	36895160	4480	4480	4480	4480	1
665	20241014	100800	36890680	4480	4480	4480	4480	2
666	20241014	100700	36881720	4480	4480	4480	4480	0
667	20241014	100600	36881720	4480	4480	4480	4480	0
668	20241014	100500	36881720	4480	4480	4480	4480	2
669	20241014	100400	36872760	4480	4470	4480	4450	506
670	20241014	100300	34616160	4470	4470	4470	4470	27
671	20241014	100200	34495470	4470	4470	4470	4470	21
672	20241014	100100	34401600	4470	4470	4470	4470	0
673	20241014	100000	34401600	4470	4475	4475	4470	25
674	20241014	095900	34289840	4470	4470	4470	4470	452
675	20241014	095800	32269400	4470	4460	4470	4460	24
676	20241014	095700	32162130	4460	4460	4460	4460	0
677	20241014	095600	32162130	4460	4460	4460	4460	13
678	20241014	095500	32104150	4460	4460	4460	4460	12
679	20241014	095400	32050630	4485	4485	4485	4485	0
680	20241014	095300	32050630	4485	4485	4485	4485	0
681	20241014	095200	32050630	4485	4485	4485	4485	0
682	20241014	095100	32050630	4485	4485	4485	4485	0
683	20241014	095000	32050630	4485	4485	4485	4485	0
684	20241014	094900	32050630	4485	4485	4485	4485	1
685	20241014	094800	32046145	4485	4480	4485	4480	101
686	20241014	094700	31593660	4480	4480	4480	4480	0
687	20241014	094600	31593660	4480	4480	4480	4480	15
688	20241014	094500	31526460	4485	4485	4485	4485	5
689	20241014	094400	31504035	4485	4485	4485	4485	0
690	20241014	094300	31504035	4485	4485	4485	4485	0
691	20241014	094200	31504035	4485	4480	4485	4480	2
692	20241014	094100	31495070	4485	4485	4485	4485	1
693	20241014	094000	31490585	4485	4485	4485	4485	3
694	20241014	093900	31477130	4485	4485	4485	4485	0
695	20241014	093800	31477130	4485	4485	4485	4485	0
696	20241014	093700	31477130	4485	4485	4485	4485	0
697	20241014	093600	31477130	4485	4485	4485	4485	1
698	20241014	093500	31472645	4485	4460	4485	4455	1519
699	20241014	093400	24697885	4460	4460	4460	4460	0
700	20241014	093300	24697885	4460	4460	4460	4460	0
701	20241014	093200	24697885	4460	4460	4460	4460	21
702	20241014	093100	24604225	4485	4485	4485	4485	0
703	20241014	093000	24604225	4485	4485	4485	4485	0
704	20241014	092900	24604225	4485	4485	4485	4485	0
705	20241014	092800	24604225	4485	4485	4485	4485	3
706	20241014	092700	24590770	4460	4460	4460	4460	260
707	20241014	092600	23431170	4485	4485	4485	4485	0
708	20241014	092500	23431170	4485	4485	4485	4485	0
709	20241014	092400	23431170	4485	4460	4485	4460	3
710	20241014	092300	23417740	4490	4490	4490	4490	1
711	20241014	092200	23413250	4490	4465	4490	4465	255
712	20241014	092100	22274650	4490	4490	4490	4490	0
713	20241014	092000	22274650	4490	4490	4490	4490	60
714	20241014	091900	22005250	4490	4480	4490	4480	563
715	20241014	091800	19480080	4480	4480	4480	4480	0
716	20241014	091700	19480080	4480	4480	4480	4480	0
717	20241014	091600	19480080	4480	4480	4480	4480	57
718	20241014	091500	19224720	4480	4480	4480	4480	116
719	20241014	091400	18705040	4480	4480	4480	4480	10
720	20241014	091300	18660240	4465	4465	4465	4465	0
721	20241014	091200	18660240	4465	4465	4465	4465	87
722	20241014	091100	18271785	4465	4465	4465	4465	1
723	20241014	091000	18267320	4465	4490	4490	4465	41
724	20241014	090900	18084005	4490	4485	4490	4485	448
725	20241014	090800	16074575	4485	4490	4500	4455	733
726	20241014	090700	12801875	4490	4420	4495	4420	1082
727	20241014	090600	7978955	4420	4415	4420	4410	285
728	20241014	090500	6721120	4415	4420	4420	4415	165
729	20241014	090400	5992020	4420	4420	4420	4420	0
730	20241014	090300	5992020	4420	4440	4440	4420	70
731	20241014	090200	5682580	4440	4440	4440	4440	150
732	20241014	090100	5016580	4440	4440	4440	4440	23
733	20241014	090000	4914460	4440	4440	4440	4435	1107