KissMeData/026150/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191100	124191710	5770	5770	5770	5770	277
3	20241014	191000	124191710	5770	5770	5770	5770	0
4	20241014	190900	124191710	5770	5770	5770	5770	0
5	20241014	190800	124191710	5770	5770	5770	5770	0
6	20241014	190700	124191710	5770	5770	5770	5770	0
7	20241014	190600	124191710	5770	5770	5770	5770	0
8	20241014	190500	124191710	5770	5770	5770	5770	0
9	20241014	190400	124191710	5770	5770	5770	5770	0
10	20241014	190300	124191710	5770	5770	5770	5770	0
11	20241014	190200	124191710	5770	5770	5770	5770	0
12	20241014	190100	124191710	5770	5770	5770	5770	0
13	20241014	190000	124191710	5770	5770	5770	5770	0
14	20241014	185900	124191710	5770	5770	5770	5770	0
15	20241014	185800	124191710	5770	5770	5770	5770	0
16	20241014	185700	124191710	5770	5770	5770	5770	0
17	20241014	185600	124191710	5770	5770	5770	5770	0
18	20241014	185500	124191710	5770	5770	5770	5770	0
19	20241014	185400	124191710	5770	5770	5770	5770	0
20	20241014	185300	124191710	5770	5770	5770	5770	0
21	20241014	185200	124191710	5770	5770	5770	5770	0
22	20241014	185100	124191710	5770	5770	5770	5770	0
23	20241014	185000	124191710	5770	5770	5770	5770	0
24	20241014	184900	124191710	5770	5770	5770	5770	0
25	20241014	184800	124191710	5770	5770	5770	5770	0
26	20241014	184700	124191710	5770	5770	5770	5770	0
27	20241014	184600	124191710	5770	5770	5770	5770	0
28	20241014	184500	124191710	5770	5770	5770	5770	0
29	20241014	184400	124191710	5770	5770	5770	5770	0
30	20241014	184300	124191710	5770	5770	5770	5770	0
31	20241014	184200	124191710	5770	5770	5770	5770	0
32	20241014	184100	124191710	5770	5770	5770	5770	277
33	20241014	184000	124191710	5770	5770	5770	5770	0
34	20241014	183900	124191710	5770	5770	5770	5770	0
35	20241014	183800	124191710	5770	5770	5770	5770	0
36	20241014	183700	124191710	5770	5770	5770	5770	0
37	20241014	183600	124191710	5770	5770	5770	5770	0
38	20241014	183500	124191710	5770	5770	5770	5770	0
39	20241014	183400	124191710	5770	5770	5770	5770	0
40	20241014	183300	124191710	5770	5770	5770	5770	0
41	20241014	183200	124191710	5770	5770	5770	5770	0
42	20241014	183100	124191710	5770	5770	5770	5770	0
43	20241014	183000	124191710	5770	5770	5770	5770	0
44	20241014	182900	124191710	5770	5770	5770	5770	0
45	20241014	182800	124191710	5770	5770	5770	5770	0
46	20241014	182700	124191710	5770	5770	5770	5770	0
47	20241014	182600	124191710	5770	5770	5770	5770	0
48	20241014	182500	124191710	5770	5770	5770	5770	0
49	20241014	182400	124191710	5770	5770	5770	5770	0
50	20241014	182300	124191710	5770	5770	5770	5770	0
51	20241014	182200	124191710	5770	5770	5770	5770	0
52	20241014	182100	124191710	5770	5770	5770	5770	0
53	20241014	182000	124191710	5770	5770	5770	5770	0
54	20241014	181900	124191710	5770	5770	5770	5770	0
55	20241014	181800	124191710	5770	5770	5770	5770	0
56	20241014	181700	124191710	5770	5770	5770	5770	0
57	20241014	181600	124191710	5770	5770	5770	5770	0
58	20241014	181500	124191710	5770	5770	5770	5770	0
59	20241014	181400	124191710	5770	5770	5770	5770	0
60	20241014	181300	124191710	5770	5770	5770	5770	0
61	20241014	181200	124191710	5770	5770	5770	5770	0
62	20241014	181100	124191710	5770	5770	5770	5770	277
63	20241014	181000	124191710	5770	5770	5770	5770	0
64	20241014	180900	124191710	5770	5770	5770	5770	0
65	20241014	180800	124191710	5770	5770	5770	5770	0
66	20241014	180700	124191710	5770	5770	5770	5770	0
67	20241014	180600	124191710	5770	5770	5770	5770	0
68	20241014	180500	124191710	5770	5770	5770	5770	0
69	20241014	180400	124191710	5770	5770	5770	5770	0
70	20241014	180300	124191710	5770	5770	5770	5770	0
71	20241014	180200	124191710	5770	5770	5770	5770	0
72	20241014	180100	124191710	5770	5770	5770	5770	0
73	20241014	180000	124191710	5770	5770	5770	5770	0
74	20241014	175900	124191710	5770	5770	5770	5770	0
75	20241014	175800	124191710	5770	5770	5770	5770	0
76	20241014	175700	124191710	5770	5770	5770	5770	0
77	20241014	175600	124191710	5770	5770	5770	5770	0
78	20241014	175500	124191710	5770	5770	5770	5770	0
79	20241014	175400	124191710	5770	5770	5770	5770	0
80	20241014	175300	124191710	5770	5770	5770	5770	0
81	20241014	175200	124191710	5770	5770	5770	5770	0
82	20241014	175100	124191710	5770	5770	5770	5770	0
83	20241014	175000	124191710	5770	5770	5770	5770	0
84	20241014	174900	124191710	5770	5770	5770	5770	0
85	20241014	174800	124191710	5770	5770	5770	5770	0
86	20241014	174700	124191710	5770	5770	5770	5770	0
87	20241014	174600	124191710	5770	5770	5770	5770	0
88	20241014	174500	124191710	5770	5770	5770	5770	0
89	20241014	174400	124191710	5770	5770	5770	5770	0
90	20241014	174300	124191710	5770	5770	5770	5770	0
91	20241014	174200	124191710	5770	5770	5770	5770	0
92	20241014	174100	124191710	5770	5770	5770	5770	277
93	20241014	174000	124191710	5770	5770	5770	5770	0
94	20241014	173900	124191710	5770	5770	5770	5770	0
95	20241014	173800	124191710	5770	5770	5770	5770	0
96	20241014	173700	124191710	5770	5770	5770	5770	0
97	20241014	173600	124191710	5770	5770	5770	5770	0
98	20241014	173500	124191710	5770	5770	5770	5770	0
99	20241014	173400	124191710	5770	5770	5770	5770	0
100	20241014	173300	124191710	5770	5770	5770	5770	0
101	20241014	173200	124191710	5770	5770	5770	5770	0
102	20241014	173100	124191710	5770	5770	5770	5770	0
103	20241014	173000	124191710	5770	5770	5770	5770	0
104	20241014	172900	124191710	5770	5770	5770	5770	0
105	20241014	172800	124191710	5770	5770	5770	5770	0
106	20241014	172700	124191710	5770	5770	5770	5770	0
107	20241014	172600	124191710	5770	5770	5770	5770	0
108	20241014	172500	124191710	5770	5770	5770	5770	0
109	20241014	172400	124191710	5770	5770	5770	5770	0
110	20241014	172300	124191710	5770	5770	5770	5770	0
111	20241014	172200	124191710	5770	5770	5770	5770	0
112	20241014	172100	124191710	5770	5770	5770	5770	0
113	20241014	172000	124191710	5770	5770	5770	5770	0
114	20241014	171900	124191710	5770	5770	5770	5770	0
115	20241014	171800	124191710	5770	5770	5770	5770	0
116	20241014	171700	124191710	5770	5770	5770	5770	0
117	20241014	171600	124191710	5770	5770	5770	5770	0
118	20241014	171500	124191710	5770	5770	5770	5770	0
119	20241014	171400	124191710	5770	5770	5770	5770	0
120	20241014	171300	124191710	5770	5770	5770	5770	0
121	20241014	171200	124191710	5770	5770	5770	5770	0
122	20241014	171100	124191710	5770	5770	5770	5770	277
123	20241014	171000	124191710	5770	5770	5770	5770	0
124	20241014	170900	124191710	5770	5770	5770	5770	0
125	20241014	170800	124191710	5770	5770	5770	5770	0
126	20241014	170700	124191710	5770	5770	5770	5770	0
127	20241014	170600	124191710	5770	5770	5770	5770	0
128	20241014	170500	124191710	5770	5770	5770	5770	0
129	20241014	170400	124191710	5770	5770	5770	5770	0
130	20241014	170300	124191710	5770	5770	5770	5770	0
131	20241014	170200	124191710	5770	5770	5770	5770	0
132	20241014	170100	124191710	5770	5770	5770	5770	0
133	20241014	170000	124191710	5770	5770	5770	5770	0
134	20241014	165900	124191710	5770	5770	5770	5770	0
135	20241014	165800	124191710	5770	5770	5770	5770	0
136	20241014	165700	124191710	5770	5770	5770	5770	0
137	20241014	165600	124191710	5770	5770	5770	5770	0
138	20241014	165500	124191710	5770	5770	5770	5770	0
139	20241014	165400	124191710	5770	5770	5770	5770	0
140	20241014	165300	124191710	5770	5770	5770	5770	0
141	20241014	165200	124191710	5770	5770	5770	5770	0
142	20241014	165100	124191710	5770	5770	5770	5770	0
143	20241014	165000	124191710	5770	5770	5770	5770	0
144	20241014	164900	124191710	5770	5770	5770	5770	0
145	20241014	164800	124191710	5770	5770	5770	5770	0
146	20241014	164700	124191710	5770	5770	5770	5770	0
147	20241014	164600	124191710	5770	5770	5770	5770	0
148	20241014	164500	124191710	5770	5770	5770	5770	0
149	20241014	164400	124191710	5770	5770	5770	5770	0
150	20241014	164300	124191710	5770	5770	5770	5770	0
151	20241014	164200	124191710	5770	5770	5770	5770	0
152	20241014	164100	124191710	5770	5770	5770	5770	277
153	20241014	164000	124191710	5770	5770	5770	5770	0
154	20241014	163900	124191710	5770	5770	5770	5770	0
155	20241014	163800	124191710	5770	5770	5770	5770	0
156	20241014	163700	124191710	5770	5770	5770	5770	0
157	20241014	163600	124191710	5770	5770	5770	5770	0
158	20241014	163500	124191710	5770	5770	5770	5770	0
159	20241014	163400	124191710	5770	5770	5770	5770	0
160	20241014	163300	124191710	5770	5770	5770	5770	0
161	20241014	163200	124191710	5770	5770	5770	5770	0
162	20241014	163100	124191710	5770	5770	5770	5770	0
163	20241014	163000	124191710	5770	5770	5770	5770	0
164	20241014	162900	124191710	5770	5770	5770	5770	0
165	20241014	162800	124191710	5770	5770	5770	5770	0
166	20241014	162700	124191710	5770	5770	5770	5770	0
167	20241014	162600	124191710	5770	5770	5770	5770	0
168	20241014	162500	124191710	5770	5770	5770	5770	0
169	20241014	162400	124191710	5770	5770	5770	5770	0
170	20241014	162300	124191710	5770	5770	5770	5770	0
171	20241014	162200	124191710	5770	5770	5770	5770	0
172	20241014	162100	124191710	5770	5770	5770	5770	0
173	20241014	162000	124191710	5770	5770	5770	5770	0
174	20241014	161900	124191710	5770	5770	5770	5770	0
175	20241014	161800	124191710	5770	5770	5770	5770	0
176	20241014	161700	124191710	5770	5770	5770	5770	0
177	20241014	161600	124191710	5770	5770	5770	5770	0
178	20241014	161500	124191710	5770	5770	5770	5770	0
179	20241014	161400	124191710	5770	5770	5770	5770	0
180	20241014	161300	124191710	5770	5770	5770	5770	0
181	20241014	161200	124191710	5770	5770	5770	5770	0
182	20241014	161100	124191710	5770	5770	5770	5770	277
183	20241014	161000	124191710	5770	5770	5770	5770	0
184	20241014	160900	124191710	5770	5770	5770	5770	0
185	20241014	160800	124191710	5770	5770	5770	5770	0
186	20241014	160700	124191710	5770	5770	5770	5770	0
187	20241014	160600	124191710	5770	5770	5770	5770	0
188	20241014	160500	124191710	5770	5770	5770	5770	0
189	20241014	160400	124191710	5770	5770	5770	5770	0
190	20241014	160300	124191710	5770	5770	5770	5770	0
191	20241014	160200	124191710	5770	5770	5770	5770	0
192	20241014	160100	124191710	5770	5770	5770	5770	0
193	20241014	160000	124191710	5770	5770	5770	5770	0
194	20241014	155900	124191710	5770	5770	5770	5770	0
195	20241014	155800	124191710	5770	5770	5770	5770	0
196	20241014	155700	124191710	5770	5770	5770	5770	0
197	20241014	155600	124191710	5770	5770	5770	5770	0
198	20241014	155500	124191710	5770	5770	5770	5770	0
199	20241014	155400	124191710	5770	5770	5770	5770	0
200	20241014	155300	124191710	5770	5770	5770	5770	0
201	20241014	155200	124191710	5770	5770	5770	5770	0
202	20241014	155100	124191710	5770	5770	5770	5770	0
203	20241014	155000	124191710	5770	5770	5770	5770	0
204	20241014	154900	124191710	5770	5770	5770	5770	0
205	20241014	154800	124191710	5770	5770	5770	5770	0
206	20241014	154700	124191710	5770	5770	5770	5770	0
207	20241014	154600	124191710	5770	5770	5770	5770	0
208	20241014	154500	124191710	5770	5770	5770	5770	0
209	20241014	154400	124191710	5770	5770	5770	5770	0
210	20241014	154300	124191710	5770	5770	5770	5770	0
211	20241014	154200	124191710	5770	5770	5770	5770	0
212	20241014	154100	124191710	5770	5770	5770	5770	277
213	20241014	154000	124191710	5770	5770	5770	5770	0
214	20241014	153900	124191710	5770	5770	5770	5770	0
215	20241014	153800	124191710	5770	5770	5770	5770	0
216	20241014	153700	124191710	5770	5770	5770	5770	0
217	20241014	153600	124191710	5770	5770	5770	5770	0
218	20241014	153500	124191710	5770	5770	5770	5770	0
219	20241014	153400	124191710	5770	5770	5770	5770	0
220	20241014	153300	124191710	5770	5770	5770	5770	0
221	20241014	153200	124191710	5770	5770	5770	5770	0
222	20241014	153100	124191710	5770	5770	5770	5770	0
223	20241014	153000	124191710	5770	5770	5770	5770	277
224	20241014	152900	122593420	5720	5720	5720	5720	0
225	20241014	152800	122593420	5720	5720	5720	5720	0
226	20241014	152700	122593420	5720	5720	5720	5720	0
227	20241014	152600	122593420	5720	5720	5720	5720	0
228	20241014	152500	122593420	5720	5720	5720	5720	0
229	20241014	152400	122593420	5720	5720	5720	5720	0
230	20241014	152300	122593420	5720	5720	5720	5720	0
231	20241014	152200	122593420	5720	5720	5720	5720	0
232	20241014	152100	122593420	5720	5720	5720	5720	0
233	20241014	152000	122593420	5720	5720	5720	5720	0
234	20241014	151900	122593420	5720	5720	5720	5720	0
235	20241014	151800	122593420	5720	5720	5720	5720	0
236	20241014	151700	122593420	5720	5730	5730	5720	500
237	20241014	151600	119732300	5740	5750	5750	5740	4
238	20241014	151500	119709320	5720	5750	5750	5720	495
239	20241014	151400	116876320	5750	5750	5750	5750	70
240	20241014	151300	116473820	5750	5750	5750	5750	0
241	20241014	151200	116473820	5750	5740	5750	5740	25
242	20241014	151100	116330100	5750	5750	5750	5750	20
243	20241014	151000	116215100	5730	5730	5730	5730	0
244	20241014	150900	116215100	5730	5730	5730	5730	0
245	20241014	150800	116215100	5730	5730	5730	5730	0
246	20241014	150700	116215100	5730	5730	5730	5730	174
247	20241014	150600	115218080	5730	5730	5730	5730	0
248	20241014	150500	115218080	5730	5730	5730	5730	0
249	20241014	150400	115218080	5730	5730	5730	5730	0
250	20241014	150300	115218080	5730	5730	5730	5730	0
251	20241014	150200	115218080	5730	5730	5730	5730	0
252	20241014	150100	115218080	5730	5730	5730	5730	0
253	20241014	150000	115218080	5730	5730	5730	5730	0
254	20241014	145900	115218080	5730	5730	5730	5730	16
255	20241014	145800	115126400	5720	5740	5740	5720	448
256	20241014	145700	112561330	5730	5730	5730	5730	0
257	20241014	145600	112561330	5730	5740	5740	5730	500
258	20241014	145500	109696310	5750	5750	5750	5750	1
259	20241014	145400	109690560	5750	5750	5750	5750	0
260	20241014	145300	109690560	5750	5750	5750	5750	1
261	20241014	145200	109684810	5750	5750	5750	5750	0
262	20241014	145100	109684810	5750	5750	5750	5750	0
263	20241014	145000	109684810	5750	5750	5750	5750	0
264	20241014	144900	109684810	5750	5750	5750	5750	0
265	20241014	144800	109684810	5750	5750	5750	5750	3
266	20241014	144700	109667560	5750	5730	5750	5730	7
267	20241014	144600	109627420	5730	5730	5730	5730	330
268	20241014	144500	107736520	5730	5730	5730	5730	0
269	20241014	144400	107736520	5730	5730	5730	5730	1
270	20241014	144300	107730790	5730	5740	5740	5730	199
271	20241014	144200	106589510	5750	5750	5750	5750	1
272	20241014	144100	106583760	5750	5750	5750	5750	0
273	20241014	144000	106583760	5750	5750	5750	5750	20
274	20241014	143900	106468760	5750	5750	5750	5750	0
275	20241014	143800	106468760	5750	5750	5750	5750	0
276	20241014	143700	106468760	5750	5750	5750	5750	0
277	20241014	143600	106468760	5750	5750	5750	5750	0
278	20241014	143500	106468760	5750	5750	5750	5750	0
279	20241014	143400	106468760	5750	5750	5750	5750	10
280	20241014	143300	106411260	5730	5730	5730	5730	2
281	20241014	143200	106399800	5730	5730	5730	5730	0
282	20241014	143100	106399800	5730	5730	5730	5730	0
283	20241014	143000	106399800	5730	5740	5740	5730	459
284	20241014	142900	103767140	5750	5750	5750	5750	1
285	20241014	142800	103761390	5740	5740	5740	5740	0
286	20241014	142700	103761390	5740	5740	5740	5740	0
287	20241014	142600	103761390	5740	5740	5740	5740	0
288	20241014	142500	103761390	5740	5740	5740	5740	0
289	20241014	142400	103761390	5740	5740	5740	5740	5
290	20241014	142300	103732690	5730	5730	5730	5730	0
291	20241014	142200	103732690	5730	5730	5730	5730	0
292	20241014	142100	103732690	5730	5730	5730	5730	0
293	20241014	142000	103732690	5730	5730	5730	5730	11
294	20241014	141900	103669660	5740	5740	5740	5740	0
295	20241014	141800	103669660	5740	5740	5740	5740	166
296	20241014	141700	102716820	5750	5750	5750	5750	0
297	20241014	141600	102716820	5750	5750	5750	5750	19
298	20241014	141500	102607570	5750	5750	5750	5750	0
299	20241014	141400	102607570	5750	5750	5750	5750	0
300	20241014	141300	102607570	5750	5750	5750	5750	0
301	20241014	141200	102607570	5750	5750	5750	5750	38
302	20241014	141100	102389070	5770	5760	5770	5760	18
303	20241014	141000	102285380	5750	5760	5760	5750	60
304	20241014	140900	101940330	5750	5750	5750	5750	182
305	20241014	140800	100893830	5740	5740	5740	5740	100
306	20241014	140700	100319830	5750	5750	5750	5750	0
307	20241014	140600	100319830	5750	5750	5750	5750	0
308	20241014	140500	100319830	5750	5750	5750	5750	1
309	20241014	140400	100314080	5740	5740	5740	5740	10
310	20241014	140300	100256680	5750	5750	5750	5750	1
311	20241014	140200	100250930	5740	5740	5740	5740	0
312	20241014	140100	100250930	5740	5740	5740	5740	0
313	20241014	140000	100250930	5740	5740	5740	5740	0
314	20241014	135900	100250930	5740	5740	5740	5740	0
315	20241014	135800	100250930	5740	5740	5740	5740	0
316	20241014	135700	100250930	5740	5740	5740	5740	0
317	20241014	135600	100250930	5740	5740	5740	5740	0
318	20241014	135500	100250930	5740	5740	5740	5740	0
319	20241014	135400	100250930	5740	5740	5740	5740	0
320	20241014	135300	100250930	5740	5740	5740	5740	0
321	20241014	135200	100250930	5740	5740	5740	5740	0
322	20241014	135100	100250930	5740	5740	5740	5740	0
323	20241014	135000	100250930	5740	5740	5740	5740	0
324	20241014	134900	100250930	5740	5740	5740	5740	0
325	20241014	134800	100250930	5740	5740	5740	5740	0
326	20241014	134700	100250930	5740	5740	5740	5740	0
327	20241014	134600	100250930	5740	5740	5740	5740	0
328	20241014	134500	100250930	5740	5740	5740	5740	0
329	20241014	134400	100250930	5740	5740	5740	5740	0
330	20241014	134300	100250930	5740	5740	5740	5740	0
331	20241014	134200	100250930	5740	5740	5740	5740	5
332	20241014	134100	100222230	5740	5740	5740	5740	5
333	20241014	134000	100193530	5730	5740	5740	5730	8
334	20241014	133900	100147670	5740	5740	5740	5740	0
335	20241014	133800	100147670	5740	5740	5740	5740	392
336	20241014	133700	97897590	5740	5740	5740	5740	0
337	20241014	133600	97897590	5740	5740	5740	5740	108
338	20241014	133500	97277670	5740	5740	5740	5740	0
339	20241014	133400	97277670	5740	5740	5740	5740	0
340	20241014	133300	97277670	5740	5740	5740	5740	0
341	20241014	133200	97277670	5740	5740	5740	5740	0
342	20241014	133100	97277670	5740	5740	5740	5740	0
343	20241014	133000	97277670	5740	5740	5740	5740	5
344	20241014	132900	97248970	5750	5750	5750	5750	1
345	20241014	132800	97243220	5750	5750	5750	5750	0
346	20241014	132700	97243220	5750	5750	5750	5750	0
347	20241014	132600	97243220	5750	5750	5750	5750	0
348	20241014	132500	97243220	5750	5750	5750	5750	0
349	20241014	132400	97243220	5750	5750	5750	5750	0
350	20241014	132300	97243220	5750	5750	5750	5750	0
351	20241014	132200	97243220	5750	5750	5750	5750	0
352	20241014	132100	97243220	5750	5750	5750	5750	0
353	20241014	132000	97243220	5750	5750	5750	5750	0
354	20241014	131900	97243220	5750	5750	5750	5750	0
355	20241014	131800	97243220	5750	5750	5750	5750	0
356	20241014	131700	97243220	5750	5750	5750	5750	1
357	20241014	131600	97237470	5740	5740	5740	5740	5
358	20241014	131500	97208770	5740	5740	5740	5740	0
359	20241014	131400	97208770	5740	5740	5740	5730	10
360	20241014	131300	97151420	5750	5750	5750	5750	270
361	20241014	131200	95598920	5750	5750	5750	5750	0
362	20241014	131100	95598920	5750	5750	5750	5750	0
363	20241014	131000	95598920	5750	5750	5750	5750	0
364	20241014	130900	95598920	5750	5750	5750	5750	0
365	20241014	130800	95598920	5750	5750	5750	5750	0
366	20241014	130700	95598920	5750	5750	5750	5750	0
367	20241014	130600	95598920	5750	5750	5750	5750	0
368	20241014	130500	95598920	5750	5750	5750	5750	0
369	20241014	130400	95598920	5750	5750	5750	5750	0
370	20241014	130300	95598920	5750	5750	5750	5750	0
371	20241014	130200	95598920	5750	5750	5750	5750	0
372	20241014	130100	95598920	5750	5750	5750	5750	1
373	20241014	130000	95593170	5760	5750	5760	5730	501
374	20241014	125900	92721270	5750	5750	5750	5750	0
375	20241014	125800	92721270	5750	5750	5750	5750	0
376	20241014	125700	92721270	5750	5750	5750	5750	0
377	20241014	125600	92721270	5750	5750	5750	5750	0
378	20241014	125500	92721270	5750	5750	5750	5750	0
379	20241014	125400	92721270	5750	5750	5750	5750	6
380	20241014	125300	92686770	5760	5760	5760	5760	0
381	20241014	125200	92686770	5760	5760	5760	5760	0
382	20241014	125100	92686770	5760	5760	5760	5760	0
383	20241014	125000	92686770	5760	5760	5760	5760	0
384	20241014	124900	92686770	5760	5760	5760	5760	0
385	20241014	124800	92686770	5760	5760	5760	5760	0
386	20241014	124700	92686770	5760	5760	5760	5760	0
387	20241014	124600	92686770	5760	5760	5760	5760	0
388	20241014	124500	92686770	5760	5760	5760	5760	0
389	20241014	124400	92686770	5760	5760	5760	5760	0
390	20241014	124300	92686770	5760	5760	5760	5760	0
391	20241014	124200	92686770	5760	5760	5760	5760	0
392	20241014	124100	92686770	5760	5760	5760	5760	0
393	20241014	124000	92686770	5760	5760	5760	5760	0
394	20241014	123900	92686770	5760	5760	5760	5760	1
395	20241014	123800	92681010	5760	5760	5760	5760	30
396	20241014	123700	92508210	5740	5740	5740	5740	0
397	20241014	123600	92508210	5740	5740	5740	5740	0
398	20241014	123500	92508210	5740	5740	5740	5740	0
399	20241014	123400	92508210	5740	5740	5740	5740	0
400	20241014	123300	92508210	5740	5740	5740	5740	0
401	20241014	123200	92508210	5740	5740	5740	5740	202
402	20241014	123100	91348730	5740	5740	5740	5740	0
403	20241014	123000	91348730	5740	5740	5740	5740	0
404	20241014	122900	91348730	5740	5740	5740	5740	284
405	20241014	122800	89718570	5750	5750	5750	5750	131
406	20241014	122700	88965320	5750	5750	5750	5750	0
407	20241014	122600	88965320	5750	5750	5750	5750	0
408	20241014	122500	88965320	5750	5750	5750	5750	0
409	20241014	122400	88965320	5750	5750	5750	5750	0
410	20241014	122300	88965320	5750	5750	5750	5750	0
411	20241014	122200	88965320	5750	5750	5750	5750	0
412	20241014	122100	88965320	5750	5750	5750	5750	0
413	20241014	122000	88965320	5750	5750	5750	5750	10
414	20241014	121900	88907820	5760	5760	5760	5760	5
415	20241014	121800	88879020	5760	5760	5760	5760	1
416	20241014	121700	88873260	5760	5760	5760	5760	0
417	20241014	121600	88873260	5760	5760	5760	5760	0
418	20241014	121500	88873260	5760	5760	5760	5760	0
419	20241014	121400	88873260	5760	5760	5760	5760	0
420	20241014	121300	88873260	5760	5760	5760	5760	3
421	20241014	121200	88855980	5760	5760	5760	5760	0
422	20241014	121100	88855980	5760	5760	5760	5760	19
423	20241014	121000	88746540	5760	5760	5760	5760	2
424	20241014	120900	88735020	5760	5760	5760	5760	0
425	20241014	120800	88735020	5760	5760	5760	5760	0
426	20241014	120700	88735020	5760	5760	5760	5760	0
427	20241014	120600	88735020	5760	5760	5760	5760	3
428	20241014	120500	88717740	5760	5760	5760	5760	0
429	20241014	120400	88717740	5760	5760	5760	5760	0
430	20241014	120300	88717740	5760	5760	5760	5760	0
431	20241014	120200	88717740	5760	5760	5760	5760	1
432	20241014	120100	88711980	5760	5760	5760	5760	0
433	20241014	120000	88711980	5760	5760	5760	5760	0
434	20241014	115900	88711980	5760	5760	5760	5760	1
435	20241014	115800	88706220	5760	5760	5760	5760	1
436	20241014	115700	88700460	5760	5760	5760	5760	0
437	20241014	115600	88700460	5760	5760	5760	5760	4
438	20241014	115500	88677420	5760	5760	5760	5760	0
439	20241014	115400	88677420	5760	5760	5760	5760	2
440	20241014	115300	88665900	5760	5760	5760	5760	3
441	20241014	115200	88648620	5760	5760	5760	5760	0
442	20241014	115100	88648620	5760	5760	5760	5760	0
443	20241014	115000	88648620	5760	5760	5760	5760	0
444	20241014	114900	88648620	5760	5760	5760	5760	2
445	20241014	114800	88637100	5760	5760	5760	5760	0
446	20241014	114700	88637100	5760	5760	5760	5760	0
447	20241014	114600	88637100	5760	5760	5760	5760	0
448	20241014	114500	88637100	5760	5760	5760	5760	0
449	20241014	114400	88637100	5760	5760	5760	5760	1
450	20241014	114300	88631340	5760	5760	5760	5760	0
451	20241014	114200	88631340	5760	5760	5760	5760	1
452	20241014	114100	88625580	5770	5770	5770	5770	0
453	20241014	114000	88625580	5770	5770	5770	5770	0
454	20241014	113900	88625580	5770	5770	5770	5770	0
455	20241014	113800	88625580	5770	5770	5770	5770	0
456	20241014	113700	88625580	5770	5770	5770	5770	0
457	20241014	113600	88625580	5770	5760	5770	5760	7
458	20241014	113500	88585200	5770	5770	5770	5770	0
459	20241014	113400	88585200	5770	5760	5770	5760	118
460	20241014	113300	87904800	5760	5760	5760	5760	0
461	20241014	113200	87904800	5760	5760	5760	5760	0
462	20241014	113100	87904800	5760	5760	5760	5760	0
463	20241014	113000	87904800	5760	5760	5760	5760	0
464	20241014	112900	87904800	5760	5760	5760	5760	0
465	20241014	112800	87904800	5760	5760	5760	5760	0
466	20241014	112700	87904800	5760	5760	5760	5760	0
467	20241014	112600	87904800	5760	5750	5760	5750	4
468	20241014	112500	87881780	5760	5750	5760	5750	4
469	20241014	112400	87858760	5760	5750	5760	5750	4
470	20241014	112300	87835740	5760	5760	5760	5750	5
471	20241014	112200	87806960	5750	5750	5760	5750	9
472	20241014	112100	87755170	5760	5750	5760	5750	7
473	20241014	112000	87714910	5760	5750	5760	5750	4
474	20241014	111900	87691890	5760	5750	5760	5750	2
475	20241014	111800	87680380	5760	5760	5760	5760	0
476	20241014	111700	87680380	5760	5760	5760	5760	0
477	20241014	111600	87680380	5760	5750	5760	5750	2
478	20241014	111500	87668870	5760	5760	5760	5760	0
479	20241014	111400	87668870	5760	5760	5760	5760	0
480	20241014	111300	87668870	5760	5760	5760	5760	0
481	20241014	111200	87668870	5760	5760	5760	5760	1
482	20241014	111100	87663110	5740	5740	5740	5740	1000
483	20241014	111000	81923110	5740	5740	5740	5740	0
484	20241014	110900	81923110	5740	5740	5740	5740	0
485	20241014	110800	81923110	5740	5740	5740	5740	0
486	20241014	110700	81923110	5740	5740	5740	5740	0
487	20241014	110600	81923110	5740	5740	5740	5740	0
488	20241014	110500	81923110	5740	5740	5740	5740	0
489	20241014	110400	81923110	5740	5740	5740	5740	0
490	20241014	110300	81923110	5740	5740	5740	5740	0
491	20241014	110200	81923110	5740	5740	5740	5740	0
492	20241014	110100	81923110	5740	5740	5740	5740	0
493	20241014	110000	81923110	5740	5740	5740	5740	0
494	20241014	105900	81923110	5740	5740	5740	5740	0
495	20241014	105800	81923110	5740	5740	5740	5740	0
496	20241014	105700	81923110	5740	5740	5740	5740	0
497	20241014	105600	81923110	5740	5750	5750	5740	238
498	20241014	105500	80555900	5750	5750	5750	5750	0
499	20241014	105400	80555900	5750	5750	5750	5750	0
500	20241014	105300	80555900	5750	5750	5750	5750	5
501	20241014	105200	80527150	5750	5750	5750	5750	0
502	20241014	105100	80527150	5750	5750	5750	5750	0
503	20241014	105000	80527150	5750	5750	5750	5750	0
504	20241014	104900	80527150	5750	5750	5750	5750	0
505	20241014	104800	80527150	5750	5750	5750	5750	0
506	20241014	104700	80527150	5750	5750	5750	5750	0
507	20241014	104600	80527150	5750	5750	5750	5750	0
508	20241014	104500	80527150	5750	5750	5750	5750	1
509	20241014	104400	80521400	5760	5760	5760	5760	150
510	20241014	104300	79657400	5750	5750	5750	5750	0
511	20241014	104200	79657400	5750	5750	5750	5750	0
512	20241014	104100	79657400	5750	5750	5750	5750	0
513	20241014	104000	79657400	5750	5750	5750	5750	53
514	20241014	103900	79352650	5740	5740	5740	5740	0
515	20241014	103800	79352650	5740	5740	5740	5740	0
516	20241014	103700	79352650	5740	5740	5740	5740	0
517	20241014	103600	79352650	5740	5740	5740	5740	400
518	20241014	103500	77056650	5740	5740	5740	5740	30
519	20241014	103400	76884450	5750	5750	5750	5750	0
520	20241014	103300	76884450	5750	5750	5750	5750	0
521	20241014	103200	76884450	5750	5750	5750	5750	0
522	20241014	103100	76884450	5750	5750	5750	5750	0
523	20241014	103000	76884450	5750	5750	5750	5750	0
524	20241014	102900	76884450	5750	5750	5750	5750	0
525	20241014	102800	76884450	5750	5750	5750	5750	0
526	20241014	102700	76884450	5750	5750	5750	5750	214
527	20241014	102600	75653950	5750	5750	5750	5750	0
528	20241014	102500	75653950	5750	5750	5750	5750	0
529	20241014	102400	75653950	5750	5750	5750	5750	0
530	20241014	102300	75653950	5750	5750	5750	5750	0
531	20241014	102200	75653950	5750	5750	5750	5750	50
532	20241014	102100	75366450	5750	5750	5750	5750	0
533	20241014	102000	75366450	5750	5750	5750	5750	0
534	20241014	101900	75366450	5750	5750	5750	5750	0
535	20241014	101800	75366450	5750	5750	5750	5750	0
536	20241014	101700	75366450	5750	5750	5750	5750	180
537	20241014	101600	74331450	5760	5760	5760	5760	0
538	20241014	101500	74331450	5760	5760	5760	5760	0
539	20241014	101400	74331450	5760	5760	5760	5760	0
540	20241014	101300	74331450	5760	5760	5760	5760	0
541	20241014	101200	74331450	5760	5760	5760	5760	0
542	20241014	101100	74331450	5760	5760	5760	5760	0
543	20241014	101000	74331450	5760	5760	5760	5760	17
544	20241014	100900	74233530	5760	5760	5760	5760	0
545	20241014	100800	74233530	5760	5760	5760	5760	0
546	20241014	100700	74233530	5760	5760	5760	5760	0
547	20241014	100600	74233530	5760	5760	5760	5760	0
548	20241014	100500	74233530	5760	5760	5760	5760	0
549	20241014	100400	74233530	5760	5760	5760	5760	12
550	20241014	100300	74164410	5760	5760	5760	5760	0
551	20241014	100200	74164410	5760	5760	5760	5760	1
552	20241014	100100	74158650	5750	5750	5760	5750	724
553	20241014	100000	69995640	5750	5750	5750	5750	0
554	20241014	095900	69995640	5750	5750	5750	5750	0
555	20241014	095800	69995640	5750	5750	5750	5750	0
556	20241014	095700	69995640	5750	5750	5750	5750	0
557	20241014	095600	69995640	5750	5750	5750	5750	0
558	20241014	095500	69995640	5750	5750	5750	5750	0
559	20241014	095400	69995640	5750	5750	5750	5750	0
560	20241014	095300	69995640	5750	5750	5750	5750	0
561	20241014	095200	69995640	5750	5750	5750	5750	443
562	20241014	095100	67448390	5750	5770	5770	5750	162
563	20241014	095000	66514800	5770	5770	5770	5770	1
564	20241014	094900	66509030	5770	5760	5770	5760	201
565	20241014	094800	65349280	5770	5770	5770	5740	2240
566	20241014	094700	52462160	5780	5770	5780	5770	91
567	20241014	094600	51937080	5770	5770	5770	5760	30
568	20241014	094500	51764180	5760	5760	5770	5720	3068
569	20241014	094400	34182250	5760	5760	5760	5760	3
570	20241014	094300	34164970	5740	5750	5750	5740	408
571	20241014	094200	31822950	5740	5760	5760	5740	1458
572	20241014	094100	23436310	5770	5770	5770	5770	447
573	20241014	094000	20857120	5770	5770	5770	5770	0
574	20241014	093900	20857120	5770	5770	5770	5770	19
575	20241014	093800	20747490	5780	5780	5780	5780	50
576	20241014	093700	20458490	5780	5790	5790	5780	94
577	20241014	093600	19915050	5800	5800	5800	5800	0
578	20241014	093500	19915050	5800	5790	5800	5790	107
579	20241014	093400	19295470	5790	5790	5790	5790	0
580	20241014	093300	19295470	5790	5780	5790	5780	282
581	20241014	093200	17664690	5790	5790	5790	5790	0
582	20241014	093100	17664690	5790	5790	5790	5790	4
583	20241014	093000	17641530	5780	5780	5780	5780	0
584	20241014	092900	17641530	5780	5780	5780	5780	122
585	20241014	092800	16936370	5780	5780	5780	5780	172
586	20241014	092700	15942210	5770	5770	5770	5770	0
587	20241014	092600	15942210	5770	5770	5770	5770	1
588	20241014	092500	15936440	5770	5770	5770	5770	2
589	20241014	092400	15924900	5770	5770	5770	5770	100
590	20241014	092300	15347900	5770	5780	5780	5770	117
591	20241014	092200	14671830	5780	5780	5780	5780	10
592	20241014	092100	14614030	5790	5780	5790	5780	134
593	20241014	092000	13839420	5780	5780	5780	5780	361
594	20241014	091900	11752840	5780	5780	5780	5780	0
595	20241014	091800	11752840	5780	5780	5780	5780	100
596	20241014	091700	11174840	5790	5790	5790	5790	0
597	20241014	091600	11174840	5790	5790	5790	5790	2
598	20241014	091500	11163260	5790	5790	5790	5790	0
599	20241014	091400	11163260	5790	5790	5790	5790	34
600	20241014	091300	10966400	5790	5790	5790	5790	10
601	20241014	091200	10908500	5790	5790	5790	5790	50
602	20241014	091100	10619000	5790	5790	5790	5790	7
603	20241014	091000	10578470	5790	5800	5800	5790	5
604	20241014	090900	10549490	5790	5790	5790	5790	146
605	20241014	090800	9704150	5790	5790	5790	5790	100
606	20241014	090700	9125150	5790	5790	5790	5790	74
607	20241014	090600	8696690	5790	5790	5790	5790	7
608	20241014	090500	8656160	5790	5790	5790	5790	3
609	20241014	090400	8638790	5790	5790	5790	5790	100
610	20241014	090300	8059790	5790	5780	5790	5780	105
611	20241014	090200	7452840	5790	5790	5790	5790	0
612	20241014	090100	7452840	5790	5780	5790	5780	878
613	20241014	090000	2377920	5770	5780	5780	5760	412