KissMeData/014580/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190100	364645400	4475	4475	4475	4475	1509
3	20241014	190000	364645400	4475	4475	4475	4475	0
4	20241014	185900	364645400	4475	4475	4475	4475	0
5	20241014	185800	364645400	4475	4475	4475	4475	0
6	20241014	185700	364645400	4475	4475	4475	4475	0
7	20241014	185600	364645400	4475	4475	4475	4475	0
8	20241014	185500	364645400	4475	4475	4475	4475	0
9	20241014	185400	364645400	4475	4475	4475	4475	0
10	20241014	185300	364645400	4475	4475	4475	4475	0
11	20241014	185200	364645400	4475	4475	4475	4475	0
12	20241014	185100	364645400	4475	4475	4475	4475	0
13	20241014	185000	364645400	4475	4475	4475	4475	0
14	20241014	184900	364645400	4475	4475	4475	4475	0
15	20241014	184800	364645400	4475	4475	4475	4475	0
16	20241014	184700	364645400	4475	4475	4475	4475	0
17	20241014	184600	364645400	4475	4475	4475	4475	0
18	20241014	184500	364645400	4475	4475	4475	4475	0
19	20241014	184400	364645400	4475	4475	4475	4475	0
20	20241014	184300	364645400	4475	4475	4475	4475	0
21	20241014	184200	364645400	4475	4475	4475	4475	0
22	20241014	184100	364645400	4475	4475	4475	4475	0
23	20241014	184000	364645400	4475	4475	4475	4475	0
24	20241014	183900	364645400	4475	4475	4475	4475	0
25	20241014	183800	364645400	4475	4475	4475	4475	0
26	20241014	183700	364645400	4475	4475	4475	4475	0
27	20241014	183600	364645400	4475	4475	4475	4475	0
28	20241014	183500	364645400	4475	4475	4475	4475	0
29	20241014	183400	364645400	4475	4475	4475	4475	0
30	20241014	183300	364645400	4475	4475	4475	4475	0
31	20241014	183200	364645400	4475	4475	4475	4475	0
32	20241014	183100	364645400	4475	4475	4475	4475	1509
33	20241014	183000	364645400	4475	4475	4475	4475	0
34	20241014	182900	364645400	4475	4475	4475	4475	0
35	20241014	182800	364645400	4475	4475	4475	4475	0
36	20241014	182700	364645400	4475	4475	4475	4475	0
37	20241014	182600	364645400	4475	4475	4475	4475	0
38	20241014	182500	364645400	4475	4475	4475	4475	0
39	20241014	182400	364645400	4475	4475	4475	4475	0
40	20241014	182300	364645400	4475	4475	4475	4475	0
41	20241014	182200	364645400	4475	4475	4475	4475	0
42	20241014	182100	364645400	4475	4475	4475	4475	0
43	20241014	182000	364645400	4475	4475	4475	4475	0
44	20241014	181900	364645400	4475	4475	4475	4475	0
45	20241014	181800	364645400	4475	4475	4475	4475	0
46	20241014	181700	364645400	4475	4475	4475	4475	0
47	20241014	181600	364645400	4475	4475	4475	4475	0
48	20241014	181500	364645400	4475	4475	4475	4475	0
49	20241014	181400	364645400	4475	4475	4475	4475	0
50	20241014	181300	364645400	4475	4475	4475	4475	0
51	20241014	181200	364645400	4475	4475	4475	4475	0
52	20241014	181100	364645400	4475	4475	4475	4475	0
53	20241014	181000	364645400	4475	4475	4475	4475	0
54	20241014	180900	364645400	4475	4475	4475	4475	0
55	20241014	180800	364645400	4475	4475	4475	4475	0
56	20241014	180700	364645400	4475	4475	4475	4475	0
57	20241014	180600	364645400	4475	4475	4475	4475	0
58	20241014	180500	364645400	4475	4475	4475	4475	0
59	20241014	180400	364645400	4475	4475	4475	4475	0
60	20241014	180300	364645400	4475	4475	4475	4475	0
61	20241014	180200	364645400	4475	4475	4475	4475	0
62	20241014	180100	364645400	4475	4475	4475	4475	1509
63	20241014	180000	364645400	4475	4475	4475	4475	0
64	20241014	175900	364645400	4475	4475	4475	4475	0
65	20241014	175800	364645400	4475	4475	4475	4475	0
66	20241014	175700	364645400	4475	4475	4475	4475	0
67	20241014	175600	364645400	4475	4475	4475	4475	0
68	20241014	175500	364645400	4475	4475	4475	4475	0
69	20241014	175400	364645400	4475	4475	4475	4475	0
70	20241014	175300	364645400	4475	4475	4475	4475	0
71	20241014	175200	364645400	4475	4475	4475	4475	0
72	20241014	175100	364645400	4475	4475	4475	4475	0
73	20241014	175000	364645400	4475	4475	4475	4475	0
74	20241014	174900	364645400	4475	4475	4475	4475	0
75	20241014	174800	364645400	4475	4475	4475	4475	0
76	20241014	174700	364645400	4475	4475	4475	4475	0
77	20241014	174600	364645400	4475	4475	4475	4475	0
78	20241014	174500	364645400	4475	4475	4475	4475	0
79	20241014	174400	364645400	4475	4475	4475	4475	0
80	20241014	174300	364645400	4475	4475	4475	4475	0
81	20241014	174200	364645400	4475	4475	4475	4475	0
82	20241014	174100	364645400	4475	4475	4475	4475	0
83	20241014	174000	364645400	4475	4475	4475	4475	0
84	20241014	173900	364645400	4475	4475	4475	4475	0
85	20241014	173800	364645400	4475	4475	4475	4475	0
86	20241014	173700	364645400	4475	4475	4475	4475	0
87	20241014	173600	364645400	4475	4475	4475	4475	0
88	20241014	173500	364645400	4475	4475	4475	4475	0
89	20241014	173400	364645400	4475	4475	4475	4475	0
90	20241014	173300	364645400	4475	4475	4475	4475	0
91	20241014	173200	364645400	4475	4475	4475	4475	0
92	20241014	173100	364645400	4475	4475	4475	4475	1509
93	20241014	173000	364645400	4475	4475	4475	4475	0
94	20241014	172900	364645400	4475	4475	4475	4475	0
95	20241014	172800	364645400	4475	4475	4475	4475	0
96	20241014	172700	364645400	4475	4475	4475	4475	0
97	20241014	172600	364645400	4475	4475	4475	4475	0
98	20241014	172500	364645400	4475	4475	4475	4475	0
99	20241014	172400	364645400	4475	4475	4475	4475	0
100	20241014	172300	364645400	4475	4475	4475	4475	0
101	20241014	172200	364645400	4475	4475	4475	4475	0
102	20241014	172100	364645400	4475	4475	4475	4475	0
103	20241014	172000	364645400	4475	4475	4475	4475	0
104	20241014	171900	364645400	4475	4475	4475	4475	0
105	20241014	171800	364645400	4475	4475	4475	4475	0
106	20241014	171700	364645400	4475	4475	4475	4475	0
107	20241014	171600	364645400	4475	4475	4475	4475	0
108	20241014	171500	364645400	4475	4475	4475	4475	0
109	20241014	171400	364645400	4475	4475	4475	4475	0
110	20241014	171300	364645400	4475	4475	4475	4475	0
111	20241014	171200	364645400	4475	4475	4475	4475	0
112	20241014	171100	364645400	4475	4475	4475	4475	0
113	20241014	171000	364645400	4475	4475	4475	4475	0
114	20241014	170900	364645400	4475	4475	4475	4475	0
115	20241014	170800	364645400	4475	4475	4475	4475	0
116	20241014	170700	364645400	4475	4475	4475	4475	0
117	20241014	170600	364645400	4475	4475	4475	4475	0
118	20241014	170500	364645400	4475	4475	4475	4475	0
119	20241014	170400	364645400	4475	4475	4475	4475	0
120	20241014	170300	364645400	4475	4475	4475	4475	0
121	20241014	170200	364645400	4475	4475	4475	4475	0
122	20241014	170100	364645400	4475	4475	4475	4475	1509
123	20241014	170000	364645400	4475	4475	4475	4475	0
124	20241014	165900	364645400	4475	4475	4475	4475	0
125	20241014	165800	364645400	4475	4475	4475	4475	0
126	20241014	165700	364645400	4475	4475	4475	4475	0
127	20241014	165600	364645400	4475	4475	4475	4475	0
128	20241014	165500	364645400	4475	4475	4475	4475	0
129	20241014	165400	364645400	4475	4475	4475	4475	0
130	20241014	165300	364645400	4475	4475	4475	4475	0
131	20241014	165200	364645400	4475	4475	4475	4475	0
132	20241014	165100	364645400	4475	4475	4475	4475	0
133	20241014	165000	364645400	4475	4475	4475	4475	0
134	20241014	164900	364645400	4475	4475	4475	4475	0
135	20241014	164800	364645400	4475	4475	4475	4475	0
136	20241014	164700	364645400	4475	4475	4475	4475	0
137	20241014	164600	364645400	4475	4475	4475	4475	0
138	20241014	164500	364645400	4475	4475	4475	4475	0
139	20241014	164400	364645400	4475	4475	4475	4475	0
140	20241014	164300	364645400	4475	4475	4475	4475	0
141	20241014	164200	364645400	4475	4475	4475	4475	0
142	20241014	164100	364645400	4475	4475	4475	4475	0
143	20241014	164000	364645400	4475	4475	4475	4475	0
144	20241014	163900	364645400	4475	4475	4475	4475	0
145	20241014	163800	364645400	4475	4475	4475	4475	0
146	20241014	163700	364645400	4475	4475	4475	4475	0
147	20241014	163600	364645400	4475	4475	4475	4475	0
148	20241014	163500	364645400	4475	4475	4475	4475	0
149	20241014	163400	364645400	4475	4475	4475	4475	0
150	20241014	163300	364645400	4475	4475	4475	4475	0
151	20241014	163200	364645400	4475	4475	4475	4475	0
152	20241014	163100	364645400	4475	4475	4475	4475	1509
153	20241014	163000	364645400	4475	4475	4475	4475	0
154	20241014	162900	364645400	4475	4475	4475	4475	0
155	20241014	162800	364645400	4475	4475	4475	4475	0
156	20241014	162700	364645400	4475	4475	4475	4475	0
157	20241014	162600	364645400	4475	4475	4475	4475	0
158	20241014	162500	364645400	4475	4475	4475	4475	0
159	20241014	162400	364645400	4475	4475	4475	4475	0
160	20241014	162300	364645400	4475	4475	4475	4475	0
161	20241014	162200	364645400	4475	4475	4475	4475	0
162	20241014	162100	364645400	4475	4475	4475	4475	0
163	20241014	162000	364645400	4475	4475	4475	4475	0
164	20241014	161900	364645400	4475	4475	4475	4475	0
165	20241014	161800	364645400	4475	4475	4475	4475	0
166	20241014	161700	364645400	4475	4475	4475	4475	0
167	20241014	161600	364645400	4475	4475	4475	4475	0
168	20241014	161500	364645400	4475	4475	4475	4475	0
169	20241014	161400	364645400	4475	4475	4475	4475	0
170	20241014	161300	364645400	4475	4475	4475	4475	0
171	20241014	161200	364645400	4475	4475	4475	4475	0
172	20241014	161100	364645400	4475	4475	4475	4475	0
173	20241014	161000	364645400	4475	4475	4475	4475	0
174	20241014	160900	364645400	4475	4475	4475	4475	0
175	20241014	160800	364645400	4475	4475	4475	4475	0
176	20241014	160700	364645400	4475	4475	4475	4475	0
177	20241014	160600	364645400	4475	4475	4475	4475	0
178	20241014	160500	364645400	4475	4475	4475	4475	0
179	20241014	160400	364645400	4475	4475	4475	4475	0
180	20241014	160300	364645400	4475	4475	4475	4475	0
181	20241014	160200	364645400	4475	4475	4475	4475	0
182	20241014	160100	364645400	4475	4475	4475	4475	1509
183	20241014	160000	364645400	4475	4475	4475	4475	0
184	20241014	155900	364645400	4475	4475	4475	4475	0
185	20241014	155800	364645400	4475	4475	4475	4475	0
186	20241014	155700	364645400	4475	4475	4475	4475	0
187	20241014	155600	364645400	4475	4475	4475	4475	0
188	20241014	155500	364645400	4475	4475	4475	4475	0
189	20241014	155400	364645400	4475	4475	4475	4475	0
190	20241014	155300	364645400	4475	4475	4475	4475	0
191	20241014	155200	364645400	4475	4475	4475	4475	0
192	20241014	155100	364645400	4475	4475	4475	4475	0
193	20241014	155000	364645400	4475	4475	4475	4475	0
194	20241014	154900	364645400	4475	4475	4475	4475	0
195	20241014	154800	364645400	4475	4475	4475	4475	0
196	20241014	154700	364645400	4475	4475	4475	4475	0
197	20241014	154600	364645400	4475	4475	4475	4475	0
198	20241014	154500	364645400	4475	4475	4475	4475	0
199	20241014	154400	364645400	4475	4475	4475	4475	0
200	20241014	154300	364645400	4475	4475	4475	4475	0
201	20241014	154200	364645400	4475	4475	4475	4475	0
202	20241014	154100	364645400	4475	4475	4475	4475	0
203	20241014	154000	364645400	4475	4475	4475	4475	0
204	20241014	153900	364645400	4475	4475	4475	4475	0
205	20241014	153800	364645400	4475	4475	4475	4475	0
206	20241014	153700	364645400	4475	4475	4475	4475	0
207	20241014	153600	364645400	4475	4475	4475	4475	0
208	20241014	153500	364645400	4475	4475	4475	4475	0
209	20241014	153400	364645400	4475	4475	4475	4475	0
210	20241014	153300	364645400	4475	4475	4475	4475	0
211	20241014	153200	364645400	4475	4475	4475	4475	0
212	20241014	153100	364645400	4475	4475	4475	4475	1509
213	20241014	153000	364645400	4475	4475	4475	4475	1509
214	20241014	152900	357892625	4480	4480	4480	4480	0
215	20241014	152800	357892625	4480	4480	4480	4480	0
216	20241014	152700	357892625	4480	4480	4480	4480	0
217	20241014	152600	357892625	4480	4480	4480	4480	0
218	20241014	152500	357892625	4480	4480	4480	4480	0
219	20241014	152400	357892625	4480	4480	4480	4480	0
220	20241014	152300	357892625	4480	4480	4480	4480	0
221	20241014	152200	357892625	4480	4480	4480	4480	0
222	20241014	152100	357892625	4480	4480	4480	4480	0
223	20241014	152000	357892625	4480	4480	4480	4480	0
224	20241014	151900	357892625	4480	4480	4480	4480	19
225	20241014	151800	357807505	4480	4470	4480	4470	51
226	20241014	151700	357579425	4465	4480	4480	4465	13
227	20241014	151600	357521200	4480	4480	4480	4480	21
228	20241014	151500	357427120	4480	4480	4480	4480	50
229	20241014	151400	357203120	4480	4480	4480	4480	0
230	20241014	151300	357203120	4480	4480	4480	4480	6
231	20241014	151200	357176240	4480	4480	4480	4480	37
232	20241014	151100	357010480	4480	4480	4480	4480	0
233	20241014	151000	357010480	4480	4480	4480	4480	0
234	20241014	150900	357010480	4480	4475	4480	4475	23
235	20241014	150800	356907550	4470	4470	4470	4470	2
236	20241014	150700	356898610	4470	4470	4470	4465	8
237	20241014	150600	356862880	4475	4475	4475	4475	0
238	20241014	150500	356862880	4475	4475	4475	4475	1
239	20241014	150400	356858405	4450	4445	4450	4445	24
240	20241014	150300	356751715	4485	4485	4485	4485	0
241	20241014	150200	356751715	4485	4485	4485	4485	0
242	20241014	150100	356751715	4485	4485	4485	4485	2
243	20241014	150000	356742745	4485	4485	4485	4485	0
244	20241014	145900	356742745	4485	4485	4485	4485	0
245	20241014	145800	356742745	4485	4455	4485	4455	18
246	20241014	145700	356662245	4455	4455	4455	4455	9
247	20241014	145600	356622150	4490	4490	4490	4490	0
248	20241014	145500	356622150	4490	4490	4490	4480	312
249	20241014	145400	355221380	4445	4450	4495	4445	3737
250	20241014	145300	338517295	4440	4440	4440	4440	109
251	20241014	145200	338033335	4460	4460	4460	4460	1
252	20241014	145100	338028875	4440	4450	4470	4440	614
253	20241014	145000	335302390	4470	4450	4470	4450	32
254	20241014	144900	335159540	4470	4450	4470	4450	13
255	20241014	144800	335101630	4470	4445	4470	4445	32
256	20241014	144700	334958955	4440	4440	4440	4440	1
257	20241014	144600	334954515	4440	4440	4440	4440	0
258	20241014	144500	334954515	4440	4455	4475	4440	103
259	20241014	144400	334495385	4445	4445	4445	4445	12
260	20241014	144300	334442045	4445	4455	4455	4445	49
261	20241014	144200	334224195	4475	4455	4475	4455	150
262	20241014	144100	333553895	4450	4455	4455	4450	17
263	20241014	144000	333478230	4455	4455	4455	4455	8
264	20241014	143900	333442590	4475	4445	4475	4445	14
265	20241014	143800	333380170	4465	4465	4465	4465	11
266	20241014	143700	333331055	4475	4475	4475	4475	0
267	20241014	143600	333331055	4475	4470	4475	4455	54
268	20241014	143500	333089810	4430	4440	4475	4430	2058
269	20241014	143400	323901460	4450	4450	4450	4450	70
270	20241014	143300	323589960	4460	4440	4460	4440	13
271	20241014	143200	323532180	4460	4430	4460	4430	20
272	20241014	143100	323443210	4420	4420	4420	4420	9
273	20241014	143000	323403430	4460	4460	4460	4460	0
274	20241014	142900	323403430	4460	4420	4460	4420	514
275	20241014	142800	321113550	4420	4425	4425	4420	19
276	20241014	142700	321029530	4430	4430	4430	4430	0
277	20241014	142600	321029530	4430	4430	4430	4430	13
278	20241014	142500	320971940	4430	4430	4430	4430	236
279	20241014	142400	319926460	4430	4430	4430	4430	12
280	20241014	142300	319873300	4430	4435	4435	4430	6
281	20241014	142200	319846695	4430	4430	4430	4430	31
282	20241014	142100	319709365	4430	4430	4430	4430	20
283	20241014	142000	319620765	4430	4430	4430	4430	0
284	20241014	141900	319620765	4430	4430	4430	4430	11
285	20241014	141800	319572035	4430	4430	4430	4430	13
286	20241014	141700	319514445	4435	4430	4435	4430	14
287	20241014	141600	319452410	4430	4430	4430	4430	12
288	20241014	141500	319399250	4430	4430	4430	4430	14
289	20241014	141400	319337230	4430	4430	4430	4430	0
290	20241014	141300	319337230	4430	4435	4435	4430	12
291	20241014	141200	319284065	4430	4435	4435	4430	13
292	20241014	141100	319226470	4430	4430	4430	4430	12
293	20241014	141000	319173310	4430	4430	4430	4430	68
294	20241014	140900	318872070	4430	4430	4430	4430	12
295	20241014	140800	318818910	4430	4430	4430	4430	0
296	20241014	140700	318818910	4430	4430	4430	4430	12
297	20241014	140600	318765750	4435	4440	4440	4435	3
298	20241014	140500	318752440	4445	4450	4460	4445	37
299	20241014	140400	318587955	4445	4440	4455	4440	37
300	20241014	140300	318423415	4440	4435	4440	4430	14
301	20241014	140200	318361380	4440	4440	4440	4440	1
302	20241014	140100	318356940	4430	4440	4440	4430	12
303	20241014	140000	318303765	4430	4435	4435	4430	12
304	20241014	135900	318250600	4430	4425	4430	4425	13
305	20241014	135800	318193070	4425	4425	4425	4425	13
306	20241014	135700	318135545	4425	4425	4425	4425	13
307	20241014	135600	318078020	4460	4460	4460	4460	0
308	20241014	135500	318078020	4460	4425	4460	4425	500
309	20241014	135400	315850345	4420	4425	4425	4420	15
310	20241014	135300	315784030	4425	4425	4425	4425	0
311	20241014	135200	315784030	4425	4425	4425	4425	1
312	20241014	135100	315779605	4420	4420	4425	4420	21
313	20241014	135000	315686745	4425	4425	4425	4425	3
314	20241014	134900	315673470	4425	4425	4425	4425	60
315	20241014	134800	315407970	4425	4425	4425	4425	12
316	20241014	134700	315354870	4435	4425	4435	4425	18
317	20241014	134600	315275210	4420	4420	4420	4420	234
318	20241014	134500	314240930	4415	4420	4420	4415	19
319	20241014	134400	314157010	4415	4415	4415	4415	12
320	20241014	134300	314104030	4420	4420	4420	4420	68
321	20241014	134200	313803470	4415	4415	4415	4415	13
322	20241014	134100	313746075	4415	4415	4415	4415	440
323	20241014	134000	311803475	4415	4420	4420	4415	508
324	20241014	133900	309560050	4460	4460	4460	4460	0
325	20241014	133800	309560050	4460	4410	4460	4410	1111
326	20241014	133700	304614755	4410	4410	4410	4410	0
327	20241014	133600	304614755	4410	4410	4410	4410	13
328	20241014	133500	304557425	4410	4410	4410	4410	12
329	20241014	133400	304504505	4410	4410	4410	4410	12
330	20241014	133300	304451585	4410	4410	4410	4410	12
331	20241014	133200	304398665	4415	4415	4415	4410	17
332	20241014	133100	304323615	4415	4415	4415	4415	0
333	20241014	133000	304323615	4415	4415	4415	4415	22
334	20241014	132900	304226485	4415	4415	4415	4415	35
335	20241014	132800	304071960	4415	4415	4415	4415	1
336	20241014	132700	304067545	4420	4425	4425	4420	139
337	20241014	132600	303452955	4455	4435	4455	4425	36
338	20241014	132500	303293205	4445	4445	4445	4445	10
339	20241014	132400	303248755	4455	4415	4455	4415	100
340	20241014	132300	302804090	4425	4425	4425	4425	12
341	20241014	132200	302750990	4450	4450	4450	4450	0
342	20241014	132100	302750990	4450	4450	4450	4450	0
343	20241014	132000	302750990	4450	4410	4450	4410	62
344	20241014	131900	302476060	4410	4410	4410	4410	12
345	20241014	131800	302423140	4440	4440	4440	4440	0
346	20241014	131700	302423140	4440	4440	4440	4440	0
347	20241014	131600	302423140	4440	4410	4440	4410	62
348	20241014	131500	302149570	4410	4410	4410	4410	13
349	20241014	131400	302092240	4410	4410	4410	4410	11
350	20241014	131300	302043730	4430	4430	4430	4430	0
351	20241014	131200	302043730	4430	4420	4430	4420	12
352	20241014	131100	301990640	4405	4410	4410	4405	313
353	20241014	131000	300610315	4420	4410	4420	4410	537
354	20241014	130900	298242105	4410	4410	4410	4410	32
355	20241014	130800	298100985	4410	4410	4410	4410	1
356	20241014	130700	298096575	4420	4410	4420	4410	13
357	20241014	130600	298039235	4410	4410	4410	4410	0
358	20241014	130500	298039235	4410	4410	4410	4410	11
359	20241014	130400	297990725	4430	4420	4430	4420	12
360	20241014	130300	297937675	4415	4420	4420	4415	13
361	20241014	130200	297880265	4410	4415	4420	4410	68
362	20241014	130100	297580265	4415	4415	4415	4415	0
363	20241014	130000	297580265	4415	4415	4415	4415	70
364	20241014	125900	297271215	4450	4450	4450	4450	0
365	20241014	125800	297271215	4450	4450	4450	4450	0
366	20241014	125700	297271215	4450	4450	4450	4450	0
367	20241014	125600	297271215	4450	4450	4450	4450	0
368	20241014	125500	297271215	4450	4450	4450	4450	0
369	20241014	125400	297271215	4450	4450	4450	4450	0
370	20241014	125300	297271215	4450	4450	4450	4450	0
371	20241014	125200	297271215	4450	4450	4450	4450	0
372	20241014	125100	297271215	4450	4450	4450	4450	0
373	20241014	125000	297271215	4450	4450	4450	4450	0
374	20241014	124900	297271215	4450	4450	4450	4450	0
375	20241014	124800	297271215	4450	4450	4450	4450	0
376	20241014	124700	297271215	4450	4450	4450	4450	0
377	20241014	124600	297271215	4450	4450	4450	4450	0
378	20241014	124500	297271215	4450	4450	4450	4450	4
379	20241014	124400	297253415	4460	4460	4460	4460	0
380	20241014	124300	297253415	4460	4460	4460	4460	0
381	20241014	124200	297253415	4460	4460	4460	4460	0
382	20241014	124100	297253415	4460	4455	4460	4455	35
383	20241014	124000	297097480	4425	4425	4425	4425	54
384	20241014	123900	296858530	4475	4475	4475	4475	0
385	20241014	123800	296858530	4475	4455	4475	4415	679
386	20241014	123700	293828800	4455	4440	4455	4440	1000
387	20241014	123600	289383170	4440	4420	4440	4420	1000
388	20241014	123500	284950910	4420	4420	4420	4420	0
389	20241014	123400	284950910	4420	4420	4420	4420	0
390	20241014	123300	284950910	4420	4420	4420	4420	0
391	20241014	123200	284950910	4420	4420	4420	4420	1
392	20241014	123100	284946490	4415	4415	4415	4415	0
393	20241014	123000	284946490	4415	4415	4415	4415	4
394	20241014	122900	284928830	4415	4415	4415	4415	0
395	20241014	122800	284928830	4415	4415	4415	4415	15
396	20241014	122700	284862605	4415	4415	4415	4415	0
397	20241014	122600	284862605	4415	4415	4415	4415	100
398	20241014	122500	284421105	4415	4415	4415	4415	3
399	20241014	122400	284407860	4415	4415	4415	4415	0
400	20241014	122300	284407860	4415	4415	4415	4415	0
401	20241014	122200	284407860	4415	4415	4415	4415	47
402	20241014	122100	284200355	4405	4405	4405	4405	0
403	20241014	122000	284200355	4405	4405	4405	4405	0
404	20241014	121900	284200355	4405	4405	4405	4405	0
405	20241014	121800	284200355	4405	4405	4405	4405	0
406	20241014	121700	284200355	4405	4405	4405	4405	50
407	20241014	121600	283980105	4405	4405	4405	4405	100
408	20241014	121500	283539605	4435	4435	4435	4435	0
409	20241014	121400	283539605	4435	4435	4435	4435	0
410	20241014	121300	283539605	4435	4435	4435	4435	0
411	20241014	121200	283539605	4435	4435	4435	4435	0
412	20241014	121100	283539605	4435	4435	4435	4435	0
413	20241014	121000	283539605	4435	4435	4435	4435	0
414	20241014	120900	283539605	4435	4435	4435	4435	0
415	20241014	120800	283539605	4435	4435	4435	4435	0
416	20241014	120700	283539605	4435	4435	4435	4435	1
417	20241014	120600	283535170	4435	4435	4435	4435	1
418	20241014	120500	283530735	4405	4405	4405	4405	0
419	20241014	120400	283530735	4405	4405	4405	4405	270
420	20241014	120300	282341385	4405	4410	4410	4405	2400
421	20241014	120200	271762385	4410	4435	4435	4410	499
422	20241014	120100	269561565	4435	4435	4435	4435	0
423	20241014	120000	269561565	4435	4410	4435	4410	81
424	20241014	115900	269203005	4410	4410	4410	4410	12
425	20241014	115800	269150085	4410	4425	4425	4410	11
426	20241014	115700	269101560	4430	4420	4430	4410	19
427	20241014	115600	269017635	4410	4425	4430	4410	16
428	20241014	115500	268946985	4410	4410	4420	4410	23
429	20241014	115400	268845545	4430	4410	4430	4410	18
430	20241014	115300	268766040	4435	4410	4435	4410	419
431	20241014	115200	266918105	4410	4425	4435	4410	18
432	20241014	115100	266838595	4410	4410	4430	4410	38
433	20241014	115000	266670835	4410	4410	4410	4410	19
434	20241014	114900	266587045	4410	4410	4410	4410	17
435	20241014	114800	266512075	4410	4410	4410	4410	18
436	20241014	114700	266432695	4410	4410	4410	4410	22
437	20241014	114600	266335675	4410	4410	4410	4410	18
438	20241014	114500	266256295	4410	4410	4410	4410	18
439	20241014	114400	266176915	4410	4410	4410	4410	18
440	20241014	114300	266097535	4410	4410	4410	4410	28
441	20241014	114200	265974055	4410	4410	4410	4410	19
442	20241014	114100	265890265	4410	4400	4410	4400	193
443	20241014	114000	265039795	4400	4405	4405	4400	221
444	20241014	113900	264066300	4405	4400	4405	4400	29
445	20241014	113800	263938610	4405	4400	4405	4400	38
446	20241014	113700	263771310	4400	4405	4405	4400	454
447	20241014	113600	261773570	4405	4405	4405	4405	72
448	20241014	113500	261456410	4400	4400	4405	4400	125
449	20241014	113400	260905910	4400	4400	4400	4400	441
450	20241014	113300	258965510	4395	4405	4405	4395	2404
451	20241014	113200	248387455	4405	4405	4405	4405	29
452	20241014	113100	248259710	4405	4415	4415	4405	3308
453	20241014	113000	233686095	4415	4410	4415	4410	19
454	20241014	112900	233602300	4415	4415	4415	4415	10
455	20241014	112800	233558150	4410	4410	4430	4410	27
456	20241014	112700	233438990	4410	4425	4435	4410	37
457	20241014	112600	233275195	4435	4425	4435	4410	72
458	20241014	112500	232956215	4420	4430	4435	4410	16
459	20241014	112400	232885560	4425	4410	4425	4410	38
460	20241014	112300	232717895	4410	4410	4410	4410	12
461	20241014	112200	232664975	4405	4405	4405	4405	11
462	20241014	112100	232616520	4405	4420	4430	4405	19
463	20241014	112000	232532650	4405	4405	4430	4405	30
464	20241014	111900	232400335	4415	4415	4425	4405	20
465	20241014	111800	232312090	4405	4405	4405	4405	11
466	20241014	111700	232263635	4425	4405	4425	4405	22
467	20241014	111600	232166615	4405	4405	4405	4405	22
468	20241014	111500	232069705	4405	4405	4405	4405	11
469	20241014	111400	232021250	4435	4405	4440	4405	48
470	20241014	111300	231809070	4405	4405	4405	4405	11
471	20241014	111200	231760615	4405	4405	4440	4405	29
472	20241014	111100	231632675	4435	4425	4440	4405	41
473	20241014	111000	231451270	4430	4400	4430	4400	116
474	20241014	110900	230937745	4405	4405	4440	4405	72
475	20241014	110800	230620065	4400	4405	4410	4400	25
476	20241014	110700	230510040	4400	4410	4415	4400	175
477	20241014	110600	229739745	4405	4405	4405	4400	20
478	20241014	110500	229651720	4400	4405	4405	4400	64
479	20241014	110400	229369855	4405	4405	4405	4405	12
480	20241014	110300	229316995	4410	4400	4415	4400	39
481	20241014	110200	229145050	4400	4400	4400	4400	11
482	20241014	110100	229096650	4400	4390	4445	4390	3232
483	20241014	110000	214868575	4395	4395	4400	4390	3061
484	20241014	105900	201406805	4395	4395	4395	4390	68
485	20241014	105800	201108015	4395	4395	4400	4390	346
486	20241014	105700	199587365	4395	4395	4395	4390	2239
487	20241014	105600	189748300	4395	4400	4420	4395	1634
488	20241014	105500	182559835	4405	4405	4420	4400	119
489	20241014	105400	182035630	4400	4400	4400	4400	11
490	20241014	105300	181987230	4400	4410	4445	4400	4351
491	20241014	105200	162832935	4445	4410	4445	4410	81
492	20241014	105100	162473845	4410	4420	4445	4405	687
493	20241014	105000	159436870	4410	4410	4425	4410	189
494	20241014	104900	158602795	4410	4405	4410	4405	31
495	20241014	104800	158466210	4405	4405	4405	4405	378
496	20241014	104700	156801120	4405	4405	4410	4405	118
497	20241014	104600	156281145	4405	4405	4405	4405	11
498	20241014	104500	156232690	4405	4405	4445	4405	147
499	20241014	104400	155582025	4405	4410	4410	4405	350
500	20241014	104300	154039375	4405	4405	4405	4405	117
501	20241014	104200	153523990	4405	4410	4445	4405	337
502	20241014	104100	152033855	4405	4420	4425	4405	306
503	20241014	104000	150684835	4415	4405	4415	4405	12
504	20241014	103900	150631965	4405	4405	4405	4405	11
505	20241014	103800	150583510	4445	4400	4445	4400	828
506	20241014	103700	146920480	4405	4400	4420	4400	172
507	20241014	103600	146163580	4400	4420	4430	4400	19
508	20241014	103500	146079790	4400	4410	4430	4400	27
509	20241014	103400	145960715	4395	4395	4420	4395	188
510	20241014	103300	145134335	4415	4400	4420	4395	134
511	20241014	103200	144545160	4420	4420	4420	4395	22
512	20241014	103100	144448020	4395	4405	4430	4395	2011
513	20241014	103000	135562795	4390	4410	4415	4390	3603
514	20241014	102900	119709095	4410	4425	4430	4410	6284
515	20241014	102800	91955540	4425	4425	4430	4425	1222
516	20241014	102700	86547140	4425	4425	4455	4425	516
517	20241014	102600	84254820	4425	4425	4440	4425	1026
518	20241014	102500	79705350	4425	4425	4435	4425	362
519	20241014	102400	78103460	4425	4445	4445	4425	13
520	20241014	102300	78045895	4450	4435	4450	4425	2865
521	20241014	102200	65349995	4435	4435	4435	4435	22
522	20241014	102100	65252425	4435	4465	4470	4435	13
523	20241014	102000	65194705	4465	4465	4465	4435	19
524	20241014	101900	65110200	4465	4460	4465	4435	127
525	20241014	101800	64546040	4440	4445	4460	4440	26
526	20241014	101700	64430500	4470	4460	4470	4445	17
527	20241014	101600	64354825	4455	4450	4455	4445	21
528	20241014	101500	64261385	4450	4450	4450	4435	17
529	20241014	101400	64185900	4450	4435	4450	4435	22
530	20241014	101300	64088315	4460	4465	4470	4440	17
531	20241014	101200	64012685	4435	4445	4475	4435	260
532	20241014	101100	62855070	4440	4440	4440	4440	489
533	20241014	101000	60683910	4440	4445	4445	4440	41
534	20241014	100900	60501720	4465	4445	4465	4440	319
535	20241014	100800	59080535	4445	4450	4450	4435	837
536	20241014	100700	55360775	4450	4440	4450	4435	387
537	20241014	100600	53641990	4440	4440	4440	4440	15
538	20241014	100500	53575390	4440	4450	4455	4440	3020
539	20241014	100400	40146990	4450	4450	4450	4450	11
540	20241014	100300	40098040	4450	4450	4480	4450	28
541	20241014	100200	39973305	4480	4455	4480	4455	66
542	20241014	100100	39679060	4455	4455	4455	4455	11
543	20241014	100000	39630055	4450	4450	4450	4450	11
544	20241014	095900	39581105	4450	4450	4450	4450	1000
545	20241014	095800	35131105	4480	4480	4480	4480	1
546	20241014	095700	35126625	4450	4450	4450	4450	0
547	20241014	095600	35126625	4450	4455	4455	4450	353
548	20241014	095500	33555765	4485	4485	4485	4485	0
549	20241014	095400	33555765	4485	4485	4485	4485	0
550	20241014	095300	33555765	4485	4485	4485	4485	0
551	20241014	095200	33555765	4485	4485	4485	4485	0
552	20241014	095100	33555765	4485	4485	4485	4485	0
553	20241014	095000	33555765	4485	4485	4485	4485	1
554	20241014	094900	33551280	4450	4450	4450	4450	400
555	20241014	094800	31771280	4485	4485	4485	4485	0
556	20241014	094700	31771280	4485	4485	4485	4485	0
557	20241014	094600	31771280	4485	4460	4485	4450	2726
558	20241014	094500	19590210	4455	4455	4455	4455	49
559	20241014	094400	19371915	4455	4455	4455	4455	0
560	20241014	094300	19371915	4455	4455	4455	4455	0
561	20241014	094200	19371915	4455	4460	4460	4455	112
562	20241014	094100	18872920	4460	4460	4460	4460	77
563	20241014	094000	18529500	4475	4475	4475	4475	0
564	20241014	093900	18529500	4475	4475	4475	4475	1
565	20241014	093800	18525025	4475	4475	4475	4475	16
566	20241014	093700	18453425	4475	4475	4475	4475	2
567	20241014	093600	18444475	4460	4460	4460	4460	0
568	20241014	093500	18444475	4460	4460	4460	4460	96
569	20241014	093400	18016315	4460	4475	4475	4460	6
570	20241014	093300	17989480	4460	4460	4460	4460	5
571	20241014	093200	17967180	4460	4475	4475	4460	36
572	20241014	093100	17806170	4475	4475	4475	4475	0
573	20241014	093000	17806170	4475	4475	4475	4475	0
574	20241014	092900	17806170	4475	4475	4475	4475	0
575	20241014	092800	17806170	4475	4475	4475	4475	0
576	20241014	092700	17806170	4475	4475	4475	4475	0
577	20241014	092600	17806170	4475	4475	4475	4475	0
578	20241014	092500	17806170	4475	4475	4475	4475	0
579	20241014	092400	17806170	4475	4455	4475	4450	121
580	20241014	092300	17267070	4455	4460	4460	4455	93
581	20241014	092200	16852600	4455	4455	4455	4455	119
582	20241014	092100	16322455	4475	4460	4475	4455	633
583	20241014	092000	13500480	4460	4460	4460	4460	0
584	20241014	091900	13500480	4460	4460	4460	4460	22
585	20241014	091800	13402360	4460	4460	4460	4460	0
586	20241014	091700	13402360	4460	4460	4460	4460	12
587	20241014	091600	13348840	4485	4485	4485	4485	0
588	20241014	091500	13348840	4485	4485	4485	4485	1
589	20241014	091400	13344355	4460	4460	4460	4460	2
590	20241014	091300	13335435	4485	4485	4485	4485	0
591	20241014	091200	13335435	4485	4485	4485	4485	0
592	20241014	091100	13335435	4485	4485	4485	4485	1
593	20241014	091000	13330950	4485	4485	4485	4485	1
594	20241014	090900	13326465	4460	4485	4485	4460	2045
595	20241014	090800	4173350	4485	4485	4485	4485	77
596	20241014	090700	3828005	4485	4485	4485	4485	1
597	20241014	090600	3823520	4485	4485	4485	4485	0
598	20241014	090500	3823520	4485	4490	4490	4485	204
599	20241014	090400	2908530	4510	4510	4510	4510	0
600	20241014	090300	2908530	4510	4510	4510	4510	0
601	20241014	090200	2908530	4510	4510	4510	4510	1
602	20241014	090100	2904020	4485	4490	4490	4485	27
603	20241014	090000	2782890	4510	4495	4510	4495	619