KissMeData/019990/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190600	286786980	5880	5880	5880	5880	8075
3	20241014	190500	286786980	5880	5880	5880	5880	0
4	20241014	190400	286786980	5880	5880	5880	5880	0
5	20241014	190300	286786980	5880	5880	5880	5880	0
6	20241014	190200	286786980	5880	5880	5880	5880	0
7	20241014	190100	286786980	5880	5880	5880	5880	0
8	20241014	190000	286786980	5880	5880	5880	5880	0
9	20241014	185900	286786980	5880	5880	5880	5880	0
10	20241014	185800	286786980	5880	5880	5880	5880	0
11	20241014	185700	286786980	5880	5880	5880	5880	0
12	20241014	185600	286786980	5880	5880	5880	5880	0
13	20241014	185500	286786980	5880	5880	5880	5880	0
14	20241014	185400	286786980	5880	5880	5880	5880	0
15	20241014	185300	286786980	5880	5880	5880	5880	0
16	20241014	185200	286786980	5880	5880	5880	5880	0
17	20241014	185100	286786980	5880	5880	5880	5880	0
18	20241014	185000	286786980	5880	5880	5880	5880	0
19	20241014	184900	286786980	5880	5880	5880	5880	0
20	20241014	184800	286786980	5880	5880	5880	5880	0
21	20241014	184700	286786980	5880	5880	5880	5880	0
22	20241014	184600	286786980	5880	5880	5880	5880	0
23	20241014	184500	286786980	5880	5880	5880	5880	0
24	20241014	184400	286786980	5880	5880	5880	5880	0
25	20241014	184300	286786980	5880	5880	5880	5880	0
26	20241014	184200	286786980	5880	5880	5880	5880	0
27	20241014	184100	286786980	5880	5880	5880	5880	0
28	20241014	184000	286786980	5880	5880	5880	5880	0
29	20241014	183900	286786980	5880	5880	5880	5880	0
30	20241014	183800	286786980	5880	5880	5880	5880	0
31	20241014	183700	286786980	5880	5880	5880	5880	0
32	20241014	183600	286786980	5880	5880	5880	5880	8075
33	20241014	183500	286786980	5880	5880	5880	5880	0
34	20241014	183400	286786980	5880	5880	5880	5880	0
35	20241014	183300	286786980	5880	5880	5880	5880	0
36	20241014	183200	286786980	5880	5880	5880	5880	0
37	20241014	183100	286786980	5880	5880	5880	5880	0
38	20241014	183000	286786980	5880	5880	5880	5880	0
39	20241014	182900	286786980	5880	5880	5880	5880	0
40	20241014	182800	286786980	5880	5880	5880	5880	0
41	20241014	182700	286786980	5880	5880	5880	5880	0
42	20241014	182600	286786980	5880	5880	5880	5880	0
43	20241014	182500	286786980	5880	5880	5880	5880	0
44	20241014	182400	286786980	5880	5880	5880	5880	0
45	20241014	182300	286786980	5880	5880	5880	5880	0
46	20241014	182200	286786980	5880	5880	5880	5880	0
47	20241014	182100	286786980	5880	5880	5880	5880	0
48	20241014	182000	286786980	5880	5880	5880	5880	0
49	20241014	181900	286786980	5880	5880	5880	5880	0
50	20241014	181800	286786980	5880	5880	5880	5880	0
51	20241014	181700	286786980	5880	5880	5880	5880	0
52	20241014	181600	286786980	5880	5880	5880	5880	0
53	20241014	181500	286786980	5880	5880	5880	5880	0
54	20241014	181400	286786980	5880	5880	5880	5880	0
55	20241014	181300	286786980	5880	5880	5880	5880	0
56	20241014	181200	286786980	5880	5880	5880	5880	0
57	20241014	181100	286786980	5880	5880	5880	5880	0
58	20241014	181000	286786980	5880	5880	5880	5880	0
59	20241014	180900	286786980	5880	5880	5880	5880	0
60	20241014	180800	286786980	5880	5880	5880	5880	0
61	20241014	180700	286786980	5880	5880	5880	5880	0
62	20241014	180600	286786980	5880	5880	5880	5880	8075
63	20241014	180500	286786980	5880	5880	5880	5880	0
64	20241014	180400	286786980	5880	5880	5880	5880	0
65	20241014	180300	286786980	5880	5880	5880	5880	0
66	20241014	180200	286786980	5880	5880	5880	5880	0
67	20241014	180100	286786980	5880	5880	5880	5880	0
68	20241014	180000	286786980	5880	5880	5880	5880	0
69	20241014	175900	286786980	5880	5880	5880	5880	0
70	20241014	175800	286786980	5880	5880	5880	5880	0
71	20241014	175700	286786980	5880	5880	5880	5880	0
72	20241014	175600	286786980	5880	5880	5880	5880	0
73	20241014	175500	286786980	5880	5880	5880	5880	0
74	20241014	175400	286786980	5880	5880	5880	5880	0
75	20241014	175300	286786980	5880	5880	5880	5880	0
76	20241014	175200	286786980	5880	5880	5880	5880	0
77	20241014	175100	286786980	5880	5880	5880	5880	0
78	20241014	175000	286786980	5880	5880	5880	5880	0
79	20241014	174900	286786980	5880	5880	5880	5880	0
80	20241014	174800	286786980	5880	5880	5880	5880	0
81	20241014	174700	286786980	5880	5880	5880	5880	0
82	20241014	174600	286786980	5880	5880	5880	5880	0
83	20241014	174500	286786980	5880	5880	5880	5880	0
84	20241014	174400	286786980	5880	5880	5880	5880	0
85	20241014	174300	286786980	5880	5880	5880	5880	0
86	20241014	174200	286786980	5880	5880	5880	5880	0
87	20241014	174100	286786980	5880	5880	5880	5880	0
88	20241014	174000	286786980	5880	5880	5880	5880	0
89	20241014	173900	286786980	5880	5880	5880	5880	0
90	20241014	173800	286786980	5880	5880	5880	5880	0
91	20241014	173700	286786980	5880	5880	5880	5880	0
92	20241014	173600	286786980	5880	5880	5880	5880	8075
93	20241014	173500	286786980	5880	5880	5880	5880	0
94	20241014	173400	286786980	5880	5880	5880	5880	0
95	20241014	173300	286786980	5880	5880	5880	5880	0
96	20241014	173200	286786980	5880	5880	5880	5880	0
97	20241014	173100	286786980	5880	5880	5880	5880	0
98	20241014	173000	286786980	5880	5880	5880	5880	0
99	20241014	172900	286786980	5880	5880	5880	5880	0
100	20241014	172800	286786980	5880	5880	5880	5880	0
101	20241014	172700	286786980	5880	5880	5880	5880	0
102	20241014	172600	286786980	5880	5880	5880	5880	0
103	20241014	172500	286786980	5880	5880	5880	5880	0
104	20241014	172400	286786980	5880	5880	5880	5880	0
105	20241014	172300	286786980	5880	5880	5880	5880	0
106	20241014	172200	286786980	5880	5880	5880	5880	0
107	20241014	172100	286786980	5880	5880	5880	5880	0
108	20241014	172000	286786980	5880	5880	5880	5880	0
109	20241014	171900	286786980	5880	5880	5880	5880	0
110	20241014	171800	286786980	5880	5880	5880	5880	0
111	20241014	171700	286786980	5880	5880	5880	5880	0
112	20241014	171600	286786980	5880	5880	5880	5880	0
113	20241014	171500	286786980	5880	5880	5880	5880	0
114	20241014	171400	286786980	5880	5880	5880	5880	0
115	20241014	171300	286786980	5880	5880	5880	5880	0
116	20241014	171200	286786980	5880	5880	5880	5880	0
117	20241014	171100	286786980	5880	5880	5880	5880	0
118	20241014	171000	286786980	5880	5880	5880	5880	0
119	20241014	170900	286786980	5880	5880	5880	5880	0
120	20241014	170800	286786980	5880	5880	5880	5880	0
121	20241014	170700	286786980	5880	5880	5880	5880	0
122	20241014	170600	286786980	5880	5880	5880	5880	8075
123	20241014	170500	286786980	5880	5880	5880	5880	0
124	20241014	170400	286786980	5880	5880	5880	5880	0
125	20241014	170300	286786980	5880	5880	5880	5880	0
126	20241014	170200	286786980	5880	5880	5880	5880	0
127	20241014	170100	286786980	5880	5880	5880	5880	0
128	20241014	170000	286786980	5880	5880	5880	5880	0
129	20241014	165900	286786980	5880	5880	5880	5880	0
130	20241014	165800	286786980	5880	5880	5880	5880	0
131	20241014	165700	286786980	5880	5880	5880	5880	0
132	20241014	165600	286786980	5880	5880	5880	5880	0
133	20241014	165500	286786980	5880	5880	5880	5880	0
134	20241014	165400	286786980	5880	5880	5880	5880	0
135	20241014	165300	286786980	5880	5880	5880	5880	0
136	20241014	165200	286786980	5880	5880	5880	5880	0
137	20241014	165100	286786980	5880	5880	5880	5880	0
138	20241014	165000	286786980	5880	5880	5880	5880	0
139	20241014	164900	286786980	5880	5880	5880	5880	0
140	20241014	164800	286786980	5880	5880	5880	5880	0
141	20241014	164700	286786980	5880	5880	5880	5880	0
142	20241014	164600	286786980	5880	5880	5880	5880	0
143	20241014	164500	286786980	5880	5880	5880	5880	0
144	20241014	164400	286786980	5880	5880	5880	5880	0
145	20241014	164300	286786980	5880	5880	5880	5880	0
146	20241014	164200	286786980	5880	5880	5880	5880	0
147	20241014	164100	286786980	5880	5880	5880	5880	0
148	20241014	164000	286786980	5880	5880	5880	5880	0
149	20241014	163900	286786980	5880	5880	5880	5880	0
150	20241014	163800	286786980	5880	5880	5880	5880	0
151	20241014	163700	286786980	5880	5880	5880	5880	0
152	20241014	163600	286786980	5880	5880	5880	5880	8075
153	20241014	163500	286786980	5880	5880	5880	5880	0
154	20241014	163400	286786980	5880	5880	5880	5880	0
155	20241014	163300	286786980	5880	5880	5880	5880	0
156	20241014	163200	286786980	5880	5880	5880	5880	0
157	20241014	163100	286786980	5880	5880	5880	5880	0
158	20241014	163000	286786980	5880	5880	5880	5880	0
159	20241014	162900	286786980	5880	5880	5880	5880	0
160	20241014	162800	286786980	5880	5880	5880	5880	0
161	20241014	162700	286786980	5880	5880	5880	5880	0
162	20241014	162600	286786980	5880	5880	5880	5880	0
163	20241014	162500	286786980	5880	5880	5880	5880	0
164	20241014	162400	286786980	5880	5880	5880	5880	0
165	20241014	162300	286786980	5880	5880	5880	5880	0
166	20241014	162200	286786980	5880	5880	5880	5880	0
167	20241014	162100	286786980	5880	5880	5880	5880	0
168	20241014	162000	286786980	5880	5880	5880	5880	0
169	20241014	161900	286786980	5880	5880	5880	5880	0
170	20241014	161800	286786980	5880	5880	5880	5880	0
171	20241014	161700	286786980	5880	5880	5880	5880	0
172	20241014	161600	286786980	5880	5880	5880	5880	0
173	20241014	161500	286786980	5880	5880	5880	5880	0
174	20241014	161400	286786980	5880	5880	5880	5880	0
175	20241014	161300	286786980	5880	5880	5880	5880	0
176	20241014	161200	286786980	5880	5880	5880	5880	0
177	20241014	161100	286786980	5880	5880	5880	5880	0
178	20241014	161000	286786980	5880	5880	5880	5880	0
179	20241014	160900	286786980	5880	5880	5880	5880	0
180	20241014	160800	286786980	5880	5880	5880	5880	0
181	20241014	160700	286786980	5880	5880	5880	5880	0
182	20241014	160600	286786980	5880	5880	5880	5880	8075
183	20241014	160500	286786980	5880	5880	5880	5880	0
184	20241014	160400	286786980	5880	5880	5880	5880	0
185	20241014	160300	286786980	5880	5880	5880	5880	0
186	20241014	160200	286786980	5880	5880	5880	5880	0
187	20241014	160100	286786980	5880	5880	5880	5880	0
188	20241014	160000	286786980	5880	5880	5880	5880	0
189	20241014	155900	286786980	5880	5880	5880	5880	0
190	20241014	155800	286786980	5880	5880	5880	5880	0
191	20241014	155700	286786980	5880	5880	5880	5880	0
192	20241014	155600	286786980	5880	5880	5880	5880	0
193	20241014	155500	286786980	5880	5880	5880	5880	0
194	20241014	155400	286786980	5880	5880	5880	5880	0
195	20241014	155300	286786980	5880	5880	5880	5880	0
196	20241014	155200	286786980	5880	5880	5880	5880	0
197	20241014	155100	286786980	5880	5880	5880	5880	0
198	20241014	155000	286786980	5880	5880	5880	5880	0
199	20241014	154900	286786980	5880	5880	5880	5880	0
200	20241014	154800	286786980	5880	5880	5880	5880	0
201	20241014	154700	286786980	5880	5880	5880	5880	0
202	20241014	154600	286786980	5880	5880	5880	5880	0
203	20241014	154500	286786980	5880	5880	5880	5880	0
204	20241014	154400	286786980	5880	5880	5880	5880	0
205	20241014	154300	286786980	5880	5880	5880	5880	0
206	20241014	154200	286786980	5880	5880	5880	5880	0
207	20241014	154100	286786980	5880	5880	5880	5880	0
208	20241014	154000	286786980	5880	5880	5880	5880	0
209	20241014	153900	286786980	5880	5880	5880	5880	0
210	20241014	153800	286786980	5880	5880	5880	5880	0
211	20241014	153700	286786980	5880	5880	5880	5880	0
212	20241014	153600	286786980	5880	5880	5880	5880	8075
213	20241014	153500	286786980	5880	5880	5880	5880	0
214	20241014	153400	286786980	5880	5880	5880	5880	0
215	20241014	153300	286786980	5880	5880	5880	5880	0
216	20241014	153200	286786980	5880	5880	5880	5880	0
217	20241014	153100	286786980	5880	5880	5880	5880	0
218	20241014	153000	286786980	5880	5880	5880	5880	8075
219	20241014	152900	239305980	5960	5960	5960	5960	0
220	20241014	152800	239305980	5960	5960	5960	5960	0
221	20241014	152700	239305980	5960	5960	5960	5960	0
222	20241014	152600	239305980	5960	5960	5960	5960	0
223	20241014	152500	239305980	5960	5960	5960	5960	0
224	20241014	152400	239305980	5960	5960	5960	5960	0
225	20241014	152300	239305980	5960	5960	5960	5960	0
226	20241014	152200	239305980	5960	5960	5960	5960	0
227	20241014	152100	239305980	5960	5960	5960	5960	0
228	20241014	152000	239305980	5960	5960	5960	5960	0
229	20241014	151900	239305980	5960	5970	5970	5960	77
230	20241014	151800	238846800	5980	5980	5980	5980	5
231	20241014	151700	238816900	5980	5980	5980	5980	6
232	20241014	151600	238781020	5990	5990	5990	5990	0
233	20241014	151500	238781020	5990	5990	5990	5990	0
234	20241014	151400	238781020	5990	5990	5990	5990	0
235	20241014	151300	238781020	5990	5990	5990	5990	10
236	20241014	151200	238721120	5990	5990	5990	5990	542
237	20241014	151100	235474540	5990	5990	5990	5990	0
238	20241014	151000	235474540	5990	5990	5990	5990	0
239	20241014	150900	235474540	5990	5990	5990	5990	8
240	20241014	150800	235426620	5990	5990	5990	5990	0
241	20241014	150700	235426620	5990	5980	5990	5980	45
242	20241014	150600	235157170	5980	5980	5980	5980	0
243	20241014	150500	235157170	5980	5990	5990	5980	2
244	20241014	150400	235145200	5950	5950	5950	5950	0
245	20241014	150300	235145200	5950	5950	5950	5950	0
246	20241014	150200	235145200	5950	5960	5960	5950	50
247	20241014	150100	234847680	5990	5990	5990	5990	0
248	20241014	150000	234847680	5990	5990	5990	5990	3
249	20241014	145900	234829710	5990	5990	5990	5990	2
250	20241014	145800	234817730	5990	5990	5990	5990	0
251	20241014	145700	234817730	5990	5990	5990	5990	2
252	20241014	145600	234805750	5990	5980	5990	5980	5
253	20241014	145500	234775810	5990	5990	5990	5990	0
254	20241014	145400	234775810	5990	5970	5990	5970	10
255	20241014	145300	234715980	5970	5970	5970	5970	25
256	20241014	145200	234566730	5970	5970	5970	5970	3
257	20241014	145100	234548820	5970	5970	5970	5970	1
258	20241014	145000	234542850	5990	5990	5990	5990	1
259	20241014	144900	234536860	5970	5970	5970	5970	0
260	20241014	144800	234536860	5970	5970	5970	5970	0
261	20241014	144700	234536860	5970	5970	5970	5970	0
262	20241014	144600	234536860	5970	5970	5970	5970	1
263	20241014	144500	234530890	5990	5990	5990	5990	0
264	20241014	144400	234530890	5990	5980	6000	5980	84
265	20241014	144300	234027780	5950	5950	5950	5950	0
266	20241014	144200	234027780	5950	5960	5960	5950	220
267	20241014	144100	232718770	5980	5980	5980	5950	7
268	20241014	144000	232677060	5960	5960	5960	5960	0
269	20241014	143900	232677060	5960	5960	5960	5960	10
270	20241014	143800	232617460	5980	5980	5980	5980	0
271	20241014	143700	232617460	5980	5980	5980	5980	0
272	20241014	143600	232617460	5980	5980	5980	5980	95
273	20241014	143500	232049360	5980	5980	5980	5980	166
274	20241014	143400	231056680	5990	5990	5990	5990	0
275	20241014	143300	231056680	5990	5990	5990	5990	10
276	20241014	143200	230996780	5990	5990	5990	5990	0
277	20241014	143100	230996780	5990	5990	5990	5990	9
278	20241014	143000	230942870	5990	5990	5990	5990	15
279	20241014	142900	230853020	5980	5980	5980	5980	246
280	20241014	142800	229381940	5980	5980	5980	5980	23
281	20241014	142700	229244400	5950	5950	5950	5950	0
282	20241014	142600	229244400	5950	5950	5950	5950	200
283	20241014	142500	228054400	5940	5940	5940	5940	0
284	20241014	142400	228054400	5940	5940	5940	5940	0
285	20241014	142300	228054400	5940	5990	5990	5940	200
286	20241014	142200	226861400	5990	5990	5990	5990	26
287	20241014	142100	226705660	5990	5990	5990	5990	0
288	20241014	142000	226705660	5990	5980	5990	5980	22
289	20241014	141900	226574010	5980	5980	5980	5980	107
290	20241014	141800	225934150	5980	5980	5980	5980	0
291	20241014	141700	225934150	5980	5980	5980	5980	24
292	20241014	141600	225790630	5940	5940	5940	5940	0
293	20241014	141500	225790630	5940	5940	5940	5940	0
294	20241014	141400	225790630	5940	5940	5940	5940	0
295	20241014	141300	225790630	5940	5940	5940	5940	143
296	20241014	141200	224941210	5980	5980	5980	5980	0
297	20241014	141100	224941210	5980	5980	5980	5980	66
298	20241014	141000	224546530	5990	5990	5990	5990	0
299	20241014	140900	224546530	5990	5990	5990	5990	24
300	20241014	140800	224402770	5990	5990	5990	5990	0
301	20241014	140700	224402770	5990	5990	5990	5990	5
302	20241014	140600	224372820	6000	5970	6000	5970	410
303	20241014	140500	221919990	5970	5970	5970	5970	0
304	20241014	140400	221919990	5970	5970	5970	5970	50
305	20241014	140300	221621490	5930	5930	5930	5930	0
306	20241014	140200	221621490	5930	5930	5930	5930	0
307	20241014	140100	221621490	5930	5930	5930	5930	2
308	20241014	140000	221609630	5930	5930	5930	5930	221
309	20241014	135900	220299100	5950	5950	5950	5950	150
310	20241014	135800	219406600	5970	5970	5970	5970	0
311	20241014	135700	219406600	5970	5960	5970	5960	379
312	20241014	135600	217144370	5970	5970	5970	5970	200
313	20241014	135500	215950370	5970	5930	5970	5930	1151
314	20241014	135400	209109360	5930	5920	5930	5920	700
315	20241014	135300	204965100	5920	5920	5920	5920	0
316	20241014	135200	204965100	5920	5920	5920	5920	0
317	20241014	135100	204965100	5920	5920	5920	5920	0
318	20241014	135000	204965100	5920	5920	5920	5920	0
319	20241014	134900	204965100	5920	5910	5920	5910	25
320	20241014	134800	204817160	5910	5910	5910	5910	0
321	20241014	134700	204817160	5910	5910	5910	5910	0
322	20241014	134600	204817160	5910	5910	5910	5910	0
323	20241014	134500	204817160	5910	5910	5910	5910	0
324	20241014	134400	204817160	5910	5910	5910	5910	0
325	20241014	134300	204817160	5910	5910	5910	5910	0
326	20241014	134200	204817160	5910	5910	5910	5910	0
327	20241014	134100	204817160	5910	5910	5910	5910	4
328	20241014	134000	204793520	5910	5910	5910	5910	50
329	20241014	133900	204498020	5910	5920	5920	5910	125
330	20241014	133800	203759020	5910	5910	5910	5910	0
331	20241014	133700	203759020	5910	5910	5910	5910	488
332	20241014	133600	200874940	5910	5910	5910	5910	0
333	20241014	133500	200874940	5910	5910	5910	5910	0
334	20241014	133400	200874940	5910	5910	5910	5910	0
335	20241014	133300	200874940	5910	5900	5910	5900	917
336	20241014	133200	195455600	5900	5900	5900	5900	290
337	20241014	133100	193744600	5900	5900	5900	5900	0
338	20241014	133000	193744600	5900	5900	5900	5900	0
339	20241014	132900	193744600	5900	5900	5900	5900	2
340	20241014	132800	193732800	5890	5900	5900	5890	23
341	20241014	132700	193597300	5900	5900	5900	5900	1
342	20241014	132600	193591400	5900	5900	5900	5900	110
343	20241014	132500	192942400	5940	5940	5940	5940	0
344	20241014	132400	192942400	5940	5940	5940	5940	0
345	20241014	132300	192942400	5940	5940	5940	5940	0
346	20241014	132200	192942400	5940	5940	5940	5940	0
347	20241014	132100	192942400	5940	5940	5940	5940	0
348	20241014	132000	192942400	5940	5940	5940	5940	0
349	20241014	131900	192942400	5940	5930	5940	5930	50
350	20241014	131800	192645700	5940	5940	5940	5940	0
351	20241014	131700	192645700	5940	5930	5940	5930	800
352	20241014	131600	187896170	5940	5940	5940	5940	0
353	20241014	131500	187896170	5940	5900	5940	5900	749
354	20241014	131400	183476990	5940	5940	5940	5940	1649
355	20241014	131300	173681930	5940	5930	5940	5930	152
356	20241014	131200	172780550	5930	5930	5930	5930	0
357	20241014	131100	172780550	5930	5930	5930	5930	0
358	20241014	131000	172780550	5930	5900	5930	5900	302
359	20241014	130900	170998690	5930	5930	5930	5930	50
360	20241014	130800	170702190	5930	5920	5930	5920	42
361	20241014	130700	170453530	5930	5930	5930	5930	20
362	20241014	130600	170334930	5920	5920	5920	5920	209
363	20241014	130500	169097650	5900	5900	5900	5900	0
364	20241014	130400	169097650	5900	5890	5900	5890	1019
365	20241014	130300	163094060	5890	5890	5890	5890	69
366	20241014	130200	162687650	5900	5900	5900	5900	9
367	20241014	130100	162634550	5900	5900	5900	5900	0
368	20241014	130000	162634550	5900	5900	5900	5900	5
369	20241014	125900	162605050	5900	5900	5900	5900	0
370	20241014	125800	162605050	5900	5900	5900	5900	873
371	20241014	125700	157454350	5930	5930	5930	5930	25
372	20241014	125600	157306100	5900	5900	5900	5900	0
373	20241014	125500	157306100	5900	5910	5910	5900	97
374	20241014	125400	156733360	5900	6030	6030	5900	3657
375	20241014	125300	135066600	5990	5910	6050	5910	3358
376	20241014	125200	114962300	5910	5910	5910	5910	3
377	20241014	125100	114944570	5930	5930	5930	5930	0
378	20241014	125000	114944570	5930	5930	5930	5930	0
379	20241014	124900	114944570	5930	5930	5930	5930	0
380	20241014	124800	114944570	5930	5930	5930	5930	0
381	20241014	124700	114944570	5930	5930	5930	5930	0
382	20241014	124600	114944570	5930	5910	5930	5910	195
383	20241014	124500	113789750	5910	5910	5910	5910	0
384	20241014	124400	113789750	5910	5910	5910	5910	0
385	20241014	124300	113789750	5910	5910	5910	5910	0
386	20241014	124200	113789750	5910	5910	5910	5910	0
387	20241014	124100	113789750	5910	5910	5910	5910	9
388	20241014	124000	113736560	5920	5920	5920	5920	0
389	20241014	123900	113736560	5920	5920	5920	5920	0
390	20241014	123800	113736560	5920	5900	5920	5900	912
391	20241014	123700	108355490	5910	5910	5910	5910	0
392	20241014	123600	108355490	5910	5910	5910	5910	0
393	20241014	123500	108355490	5910	5910	5910	5910	0
394	20241014	123400	108355490	5910	5910	5910	5910	0
395	20241014	123300	108355490	5910	5910	5910	5910	32
396	20241014	123200	108166370	5910	5900	5910	5900	616
397	20241014	123100	104531420	5900	5900	5900	5900	0
398	20241014	123000	104531420	5900	5900	5900	5900	3
399	20241014	122900	104513720	5900	5900	5900	5900	0
400	20241014	122800	104513720	5900	5900	5900	5900	9
401	20241014	122700	104460620	5910	5910	5910	5910	0
402	20241014	122600	104460620	5910	5910	5910	5910	0
403	20241014	122500	104460620	5910	5900	5910	5900	339
404	20241014	122400	102460300	5900	5900	5900	5900	11
405	20241014	122300	102395400	5900	5900	5900	5900	9
406	20241014	122200	102342300	5900	5900	5900	5900	7
407	20241014	122100	102301000	5900	5900	5900	5900	19
408	20241014	122000	102188900	5900	5900	5900	5900	20
409	20241014	121900	102070900	5900	5900	5900	5900	0
410	20241014	121800	102070900	5900	5900	5900	5900	18
411	20241014	121700	101964700	5900	5900	5900	5900	1
412	20241014	121600	101958800	5900	5900	5900	5900	0
413	20241014	121500	101958800	5900	5900	5900	5900	19
414	20241014	121400	101846700	5900	5900	5900	5900	0
415	20241014	121300	101846700	5900	5900	5900	5900	22
416	20241014	121200	101716900	5900	5900	5900	5900	21
417	20241014	121100	101593000	5900	5900	5900	5900	0
418	20241014	121000	101593000	5900	5900	5900	5900	19
419	20241014	120900	101480900	5900	5890	5900	5890	50
420	20241014	120800	101186350	5890	5890	5890	5890	28
421	20241014	120700	101021430	5870	5870	5870	5870	1
422	20241014	120600	101015560	5870	5870	5870	5870	402
423	20241014	120500	98655820	5890	5890	5890	5890	0
424	20241014	120400	98655820	5890	5890	5890	5890	20
425	20241014	120300	98538020	5890	5890	5890	5890	0
426	20241014	120200	98538020	5890	5890	5890	5890	0
427	20241014	120100	98538020	5890	5890	5890	5890	19
428	20241014	120000	98426110	5890	5890	5890	5890	18
429	20241014	115900	98320090	5880	5880	5880	5880	0
430	20241014	115800	98320090	5880	5880	5880	5880	40
431	20241014	115700	98084890	5880	5880	5880	5880	0
432	20241014	115600	98084890	5880	5880	5880	5880	0
433	20241014	115500	98084890	5880	5880	5880	5880	0
434	20241014	115400	98084890	5880	5880	5880	5880	124
435	20241014	115300	97355770	5880	5880	5880	5880	5
436	20241014	115200	97326370	5880	5880	5880	5880	0
437	20241014	115100	97326370	5880	5880	5880	5880	0
438	20241014	115000	97326370	5880	5880	5880	5880	0
439	20241014	114900	97326370	5880	5880	5880	5880	10
440	20241014	114800	97267570	5880	5880	5880	5880	1
441	20241014	114700	97261690	5890	5890	5890	5890	0
442	20241014	114600	97261690	5890	5890	5900	5890	942
443	20241014	114500	91708890	5890	5890	5890	5890	0
444	20241014	114400	91708890	5890	5890	5890	5890	0
445	20241014	114300	91708890	5890	5890	5890	5890	50
446	20241014	114200	91414390	5890	5890	5890	5890	7
447	20241014	114100	91373160	5890	5890	5890	5890	21
448	20241014	114000	91249470	5890	5890	5890	5890	64
449	20241014	113900	90872510	5890	5890	5890	5890	106
450	20241014	113800	90248170	5890	5880	5890	5880	416
451	20241014	113700	87799930	5890	5890	5890	5890	0
452	20241014	113600	87799930	5890	5890	5890	5890	23
453	20241014	113500	87664460	5880	5880	5880	5880	0
454	20241014	113400	87664460	5880	5880	5880	5880	19
455	20241014	113300	87552740	5880	5880	5880	5880	121
456	20241014	113200	86841260	5870	5890	5890	5870	51
457	20241014	113100	86540890	5880	5880	5880	5880	71
458	20241014	113000	86123410	5880	5880	5880	5880	0
459	20241014	112900	86123410	5880	5880	5880	5880	0
460	20241014	112800	86123410	5880	5880	5880	5880	229
461	20241014	112700	84776890	5890	5890	5890	5890	0
462	20241014	112600	84776890	5890	5890	5890	5890	21
463	20241014	112500	84653200	5890	5890	5890	5890	0
464	20241014	112400	84653200	5890	5890	5890	5890	22
465	20241014	112300	84523620	5890	5890	5890	5890	0
466	20241014	112200	84523620	5890	5890	5890	5890	22
467	20241014	112100	84394040	5860	5860	5860	5860	0
468	20241014	112000	84394040	5860	5860	5860	5860	0
469	20241014	111900	84394040	5860	5860	5860	5860	300
470	20241014	111800	82636040	5870	5870	5870	5870	0
471	20241014	111700	82636040	5870	5870	5870	5870	0
472	20241014	111600	82636040	5870	5870	5870	5870	0
473	20241014	111500	82636040	5870	5870	5870	5870	14
474	20241014	111400	82553860	5860	5860	5860	5860	0
475	20241014	111300	82553860	5860	5860	5860	5860	39
476	20241014	111200	82325320	5860	5860	5860	5860	0
477	20241014	111100	82325320	5860	5860	5860	5860	1000
478	20241014	111000	76465320	5870	5870	5870	5870	0
479	20241014	110900	76465320	5870	5870	5870	5870	0
480	20241014	110800	76465320	5870	5880	5880	5870	520
481	20241014	110700	73412580	5880	5880	5880	5880	0
482	20241014	110600	73412580	5880	5880	5880	5880	0
483	20241014	110500	73412580	5880	5880	5880	5880	70
484	20241014	110400	73000980	5890	5890	5890	5890	0
485	20241014	110300	73000980	5890	5890	5890	5890	0
486	20241014	110200	73000980	5890	5890	5890	5890	0
487	20241014	110100	73000980	5890	5890	5890	5890	5
488	20241014	110000	72971530	5900	5900	5900	5900	0
489	20241014	105900	72971530	5900	5900	5900	5900	0
490	20241014	105800	72971530	5900	5890	5900	5890	10
491	20241014	105700	72912620	5890	5890	5890	5890	0
492	20241014	105600	72912620	5890	5890	5890	5890	400
493	20241014	105500	70556620	5870	5870	5870	5870	120
494	20241014	105400	69852220	5890	5890	5890	5890	0
495	20241014	105300	69852220	5890	5890	5890	5890	0
496	20241014	105200	69852220	5890	5890	5890	5890	0
497	20241014	105100	69852220	5890	5890	5890	5890	0
498	20241014	105000	69852220	5890	5890	5890	5890	1
499	20241014	104900	69846330	5870	5870	5870	5870	0
500	20241014	104800	69846330	5870	5870	5870	5870	0
501	20241014	104700	69846330	5870	5870	5870	5870	0
502	20241014	104600	69846330	5870	5870	5870	5870	0
503	20241014	104500	69846330	5870	5870	5870	5870	0
504	20241014	104400	69846330	5870	5870	5870	5870	0
505	20241014	104300	69846330	5870	5870	5870	5870	15
506	20241014	104200	69758280	5900	5900	5900	5900	0
507	20241014	104100	69758280	5900	5900	5900	5900	0
508	20241014	104000	69758280	5900	5900	5900	5900	0
509	20241014	103900	69758280	5900	5890	5900	5890	543
510	20241014	103800	66556920	5890	5890	5890	5890	0
511	20241014	103700	66556920	5890	5890	5890	5890	400
512	20241014	103600	64200920	5870	5870	5870	5870	0
513	20241014	103500	64200920	5870	5870	5870	5870	0
514	20241014	103400	64200920	5870	5870	5870	5870	0
515	20241014	103300	64200920	5870	5870	5870	5870	0
516	20241014	103200	64200920	5870	5870	5870	5870	323
517	20241014	103100	62304910	5870	5870	5870	5870	0
518	20241014	103000	62304910	5870	5870	5870	5870	154
519	20241014	102900	61400930	5900	5900	5900	5900	0
520	20241014	102800	61400930	5900	5900	5900	5900	0
521	20241014	102700	61400930	5900	5900	5900	5900	0
522	20241014	102600	61400930	5900	5900	5900	5900	57
523	20241014	102500	61064630	5870	5870	5870	5870	0
524	20241014	102400	61064630	5870	5870	5870	5870	2
525	20241014	102300	61052890	5900	5900	5900	5900	0
526	20241014	102200	61052890	5900	5900	5900	5900	0
527	20241014	102100	61052890	5900	5900	5900	5900	100
528	20241014	102000	60462890	5900	5890	5900	5890	500
529	20241014	101900	57516520	5870	5870	5870	5870	45
530	20241014	101800	57252370	5890	5890	5890	5890	2
531	20241014	101700	57240590	5890	5890	5890	5890	0
532	20241014	101600	57240590	5890	5890	5890	5890	0
533	20241014	101500	57240590	5890	5890	5890	5890	0
534	20241014	101400	57240590	5890	5890	5890	5890	0
535	20241014	101300	57240590	5890	5880	5890	5880	45
536	20241014	101200	56975820	5880	5880	5880	5880	64
537	20241014	101100	56599500	5880	5880	5880	5880	0
538	20241014	101000	56599500	5880	5880	5880	5880	2
539	20241014	100900	56587740	5880	5880	5880	5880	0
540	20241014	100800	56587740	5880	5880	5880	5880	600
541	20241014	100700	53059740	5880	5880	5880	5880	0
542	20241014	100600	53059740	5880	5890	5890	5880	117
543	20241014	100500	52370630	5890	5890	5890	5890	3
544	20241014	100400	52352960	5880	5880	5880	5880	0
545	20241014	100300	52352960	5880	5900	5900	5880	179
546	20241014	100200	51300400	5900	5900	5900	5900	1
547	20241014	100100	51294500	5880	5880	5880	5880	0
548	20241014	100000	51294500	5880	5880	5880	5880	0
549	20241014	095900	51294500	5880	5880	5880	5880	0
550	20241014	095800	51294500	5880	5880	5880	5880	0
551	20241014	095700	51294500	5880	5880	5880	5880	0
552	20241014	095600	51294500	5880	5880	5880	5880	0
553	20241014	095500	51294500	5880	5880	5880	5880	0
554	20241014	095400	51294500	5880	5880	5880	5880	0
555	20241014	095300	51294500	5880	5880	5880	5880	0
556	20241014	095200	51294500	5880	5880	5880	5880	30
557	20241014	095100	51118100	5900	5870	5900	5870	848
558	20241014	095000	46140310	5870	5870	5870	5870	0
559	20241014	094900	46140310	5870	5870	5870	5870	300
560	20241014	094800	44379310	5870	5900	5900	5870	294
561	20241014	094700	42650530	5900	5900	5900	5900	25
562	20241014	094600	42503030	5890	5890	5890	5890	73
563	20241014	094500	42073060	5890	5890	5890	5890	1
564	20241014	094400	42067170	5880	5880	5880	5880	340
565	20241014	094300	40067970	5880	5880	5880	5880	1500
566	20241014	094200	31247970	5880	5880	5880	5880	0
567	20241014	094100	31247970	5880	5880	5880	5880	0
568	20241014	094000	31247970	5880	5880	5880	5880	0
569	20241014	093900	31247970	5880	5880	5880	5880	1
570	20241014	093800	31242090	5890	5890	5890	5890	125
571	20241014	093700	30505840	5890	5890	5890	5890	102
572	20241014	093600	29905060	5910	5910	5910	5910	0
573	20241014	093500	29905060	5910	5910	5910	5910	40
574	20241014	093400	29668660	5910	5900	5910	5900	2
575	20241014	093300	29656850	5910	5910	5910	5910	0
576	20241014	093200	29656850	5910	5910	5910	5910	0
577	20241014	093100	29656850	5910	5910	5910	5910	8
578	20241014	093000	29609570	5890	5890	5890	5890	0
579	20241014	092900	29609570	5890	5890	5890	5890	3
580	20241014	092800	29591900	5880	5880	5880	5880	0
581	20241014	092700	29591900	5880	5880	5880	5880	300
582	20241014	092600	27827900	5880	5880	5880	5880	0
583	20241014	092500	27827900	5880	5880	5880	5880	5
584	20241014	092400	27798500	5880	5880	5880	5880	0
585	20241014	092300	27798500	5880	5880	5880	5880	0
586	20241014	092200	27798500	5880	5890	5890	5880	17
587	20241014	092100	27698530	5890	5890	5890	5890	0
588	20241014	092000	27698530	5890	5890	5890	5890	0
589	20241014	091900	27698530	5890	5890	5890	5890	0
590	20241014	091800	27698530	5890	5890	5890	5890	0
591	20241014	091700	27698530	5890	5890	5890	5890	0
592	20241014	091600	27698530	5890	5890	5890	5890	0
593	20241014	091500	27698530	5890	5890	5890	5890	825
594	20241014	091400	22839280	5890	5890	5890	5890	200
595	20241014	091300	21661280	5890	5900	5900	5890	1707
596	20241014	091200	11606040	5920	5920	5920	5920	0
597	20241014	091100	11606040	5920	5920	5920	5920	144
598	20241014	091000	10753560	5920	5910	5930	5910	1015
599	20241014	090900	4744850	5920	5920	5920	5920	0
600	20241014	090800	4744850	5920	5920	5920	5920	58
601	20241014	090700	4401490	5920	5920	5920	5920	111
602	20241014	090600	3744370	5890	5880	5890	5880	321
603	20241014	090500	1854590	5870	5870	5870	5870	0
604	20241014	090400	1854590	5870	5880	5880	5870	37
605	20241014	090300	1637100	5880	5880	5880	5880	101
606	20241014	090200	1043220	5880	5880	5880	5880	0
607	20241014	090100	1043220	5880	5880	5880	5880	2
608	20241014	090000	1031460	5860	5860	5860	5860	171