KissMeData/027410/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191200	145761085	3585	3585	3585	3585	875
3	20241014	191100	145761085	3585	3585	3585	3585	0
4	20241014	191000	145761085	3585	3585	3585	3585	0
5	20241014	190900	145761085	3585	3585	3585	3585	0
6	20241014	190800	145761085	3585	3585	3585	3585	0
7	20241014	190700	145761085	3585	3585	3585	3585	0
8	20241014	190600	145761085	3585	3585	3585	3585	0
9	20241014	190500	145761085	3585	3585	3585	3585	0
10	20241014	190400	145761085	3585	3585	3585	3585	0
11	20241014	190300	145761085	3585	3585	3585	3585	0
12	20241014	190200	145761085	3585	3585	3585	3585	0
13	20241014	190100	145761085	3585	3585	3585	3585	0
14	20241014	190000	145761085	3585	3585	3585	3585	0
15	20241014	185900	145761085	3585	3585	3585	3585	0
16	20241014	185800	145761085	3585	3585	3585	3585	0
17	20241014	185700	145761085	3585	3585	3585	3585	0
18	20241014	185600	145761085	3585	3585	3585	3585	0
19	20241014	185500	145761085	3585	3585	3585	3585	0
20	20241014	185400	145761085	3585	3585	3585	3585	0
21	20241014	185300	145761085	3585	3585	3585	3585	0
22	20241014	185200	145761085	3585	3585	3585	3585	0
23	20241014	185100	145761085	3585	3585	3585	3585	0
24	20241014	185000	145761085	3585	3585	3585	3585	0
25	20241014	184900	145761085	3585	3585	3585	3585	0
26	20241014	184800	145761085	3585	3585	3585	3585	0
27	20241014	184700	145761085	3585	3585	3585	3585	0
28	20241014	184600	145761085	3585	3585	3585	3585	0
29	20241014	184500	145761085	3585	3585	3585	3585	0
30	20241014	184400	145761085	3585	3585	3585	3585	0
31	20241014	184300	145761085	3585	3585	3585	3585	0
32	20241014	184200	145761085	3585	3585	3585	3585	875
33	20241014	184100	145761085	3585	3585	3585	3585	0
34	20241014	184000	145761085	3585	3585	3585	3585	0
35	20241014	183900	145761085	3585	3585	3585	3585	0
36	20241014	183800	145761085	3585	3585	3585	3585	0
37	20241014	183700	145761085	3585	3585	3585	3585	0
38	20241014	183600	145761085	3585	3585	3585	3585	0
39	20241014	183500	145761085	3585	3585	3585	3585	0
40	20241014	183400	145761085	3585	3585	3585	3585	0
41	20241014	183300	145761085	3585	3585	3585	3585	0
42	20241014	183200	145761085	3585	3585	3585	3585	0
43	20241014	183100	145761085	3585	3585	3585	3585	0
44	20241014	183000	145761085	3585	3585	3585	3585	0
45	20241014	182900	145761085	3585	3585	3585	3585	0
46	20241014	182800	145761085	3585	3585	3585	3585	0
47	20241014	182700	145761085	3585	3585	3585	3585	0
48	20241014	182600	145761085	3585	3585	3585	3585	0
49	20241014	182500	145761085	3585	3585	3585	3585	0
50	20241014	182400	145761085	3585	3585	3585	3585	0
51	20241014	182300	145761085	3585	3585	3585	3585	0
52	20241014	182200	145761085	3585	3585	3585	3585	0
53	20241014	182100	145761085	3585	3585	3585	3585	0
54	20241014	182000	145761085	3585	3585	3585	3585	0
55	20241014	181900	145761085	3585	3585	3585	3585	0
56	20241014	181800	145761085	3585	3585	3585	3585	0
57	20241014	181700	145761085	3585	3585	3585	3585	0
58	20241014	181600	145761085	3585	3585	3585	3585	0
59	20241014	181500	145761085	3585	3585	3585	3585	0
60	20241014	181400	145761085	3585	3585	3585	3585	0
61	20241014	181300	145761085	3585	3585	3585	3585	0
62	20241014	181200	145761085	3585	3585	3585	3585	875
63	20241014	181100	145761085	3585	3585	3585	3585	0
64	20241014	181000	145761085	3585	3585	3585	3585	0
65	20241014	180900	145761085	3585	3585	3585	3585	0
66	20241014	180800	145761085	3585	3585	3585	3585	0
67	20241014	180700	145761085	3585	3585	3585	3585	0
68	20241014	180600	145761085	3585	3585	3585	3585	0
69	20241014	180500	145761085	3585	3585	3585	3585	0
70	20241014	180400	145761085	3585	3585	3585	3585	0
71	20241014	180300	145761085	3585	3585	3585	3585	0
72	20241014	180200	145761085	3585	3585	3585	3585	0
73	20241014	180100	145761085	3585	3585	3585	3585	0
74	20241014	180000	145761085	3585	3585	3585	3585	0
75	20241014	175900	145761085	3585	3585	3585	3585	0
76	20241014	175800	145761085	3585	3585	3585	3585	0
77	20241014	175700	145761085	3585	3585	3585	3585	0
78	20241014	175600	145761085	3585	3585	3585	3585	0
79	20241014	175500	145761085	3585	3585	3585	3585	0
80	20241014	175400	145761085	3585	3585	3585	3585	0
81	20241014	175300	145761085	3585	3585	3585	3585	0
82	20241014	175200	145761085	3585	3585	3585	3585	0
83	20241014	175100	145761085	3585	3585	3585	3585	0
84	20241014	175000	145761085	3585	3585	3585	3585	0
85	20241014	174900	145761085	3585	3585	3585	3585	0
86	20241014	174800	145761085	3585	3585	3585	3585	0
87	20241014	174700	145761085	3585	3585	3585	3585	0
88	20241014	174600	145761085	3585	3585	3585	3585	0
89	20241014	174500	145761085	3585	3585	3585	3585	0
90	20241014	174400	145761085	3585	3585	3585	3585	0
91	20241014	174300	145761085	3585	3585	3585	3585	0
92	20241014	174200	145761085	3585	3585	3585	3585	875
93	20241014	174100	145761085	3585	3585	3585	3585	0
94	20241014	174000	145761085	3585	3585	3585	3585	0
95	20241014	173900	145761085	3585	3585	3585	3585	0
96	20241014	173800	145761085	3585	3585	3585	3585	0
97	20241014	173700	145761085	3585	3585	3585	3585	0
98	20241014	173600	145761085	3585	3585	3585	3585	0
99	20241014	173500	145761085	3585	3585	3585	3585	0
100	20241014	173400	145761085	3585	3585	3585	3585	0
101	20241014	173300	145761085	3585	3585	3585	3585	0
102	20241014	173200	145761085	3585	3585	3585	3585	0
103	20241014	173100	145761085	3585	3585	3585	3585	0
104	20241014	173000	145761085	3585	3585	3585	3585	0
105	20241014	172900	145761085	3585	3585	3585	3585	0
106	20241014	172800	145761085	3585	3585	3585	3585	0
107	20241014	172700	145761085	3585	3585	3585	3585	0
108	20241014	172600	145761085	3585	3585	3585	3585	0
109	20241014	172500	145761085	3585	3585	3585	3585	0
110	20241014	172400	145761085	3585	3585	3585	3585	0
111	20241014	172300	145761085	3585	3585	3585	3585	0
112	20241014	172200	145761085	3585	3585	3585	3585	0
113	20241014	172100	145761085	3585	3585	3585	3585	0
114	20241014	172000	145761085	3585	3585	3585	3585	0
115	20241014	171900	145761085	3585	3585	3585	3585	0
116	20241014	171800	145761085	3585	3585	3585	3585	0
117	20241014	171700	145761085	3585	3585	3585	3585	0
118	20241014	171600	145761085	3585	3585	3585	3585	0
119	20241014	171500	145761085	3585	3585	3585	3585	0
120	20241014	171400	145761085	3585	3585	3585	3585	0
121	20241014	171300	145761085	3585	3585	3585	3585	0
122	20241014	171200	145761085	3585	3585	3585	3585	875
123	20241014	171100	145761085	3585	3585	3585	3585	0
124	20241014	171000	145761085	3585	3585	3585	3585	0
125	20241014	170900	145761085	3585	3585	3585	3585	0
126	20241014	170800	145761085	3585	3585	3585	3585	0
127	20241014	170700	145761085	3585	3585	3585	3585	0
128	20241014	170600	145761085	3585	3585	3585	3585	0
129	20241014	170500	145761085	3585	3585	3585	3585	0
130	20241014	170400	145761085	3585	3585	3585	3585	0
131	20241014	170300	145761085	3585	3585	3585	3585	0
132	20241014	170200	145761085	3585	3585	3585	3585	0
133	20241014	170100	145761085	3585	3585	3585	3585	0
134	20241014	170000	145761085	3585	3585	3585	3585	0
135	20241014	165900	145761085	3585	3585	3585	3585	0
136	20241014	165800	145761085	3585	3585	3585	3585	0
137	20241014	165700	145761085	3585	3585	3585	3585	0
138	20241014	165600	145761085	3585	3585	3585	3585	0
139	20241014	165500	145761085	3585	3585	3585	3585	0
140	20241014	165400	145761085	3585	3585	3585	3585	0
141	20241014	165300	145761085	3585	3585	3585	3585	0
142	20241014	165200	145761085	3585	3585	3585	3585	0
143	20241014	165100	145761085	3585	3585	3585	3585	0
144	20241014	165000	145761085	3585	3585	3585	3585	0
145	20241014	164900	145761085	3585	3585	3585	3585	0
146	20241014	164800	145761085	3585	3585	3585	3585	0
147	20241014	164700	145761085	3585	3585	3585	3585	0
148	20241014	164600	145761085	3585	3585	3585	3585	0
149	20241014	164500	145761085	3585	3585	3585	3585	0
150	20241014	164400	145761085	3585	3585	3585	3585	0
151	20241014	164300	145761085	3585	3585	3585	3585	0
152	20241014	164200	145761085	3585	3585	3585	3585	875
153	20241014	164100	145761085	3585	3585	3585	3585	0
154	20241014	164000	145761085	3585	3585	3585	3585	0
155	20241014	163900	145761085	3585	3585	3585	3585	0
156	20241014	163800	145761085	3585	3585	3585	3585	0
157	20241014	163700	145761085	3585	3585	3585	3585	0
158	20241014	163600	145761085	3585	3585	3585	3585	0
159	20241014	163500	145761085	3585	3585	3585	3585	0
160	20241014	163400	145761085	3585	3585	3585	3585	0
161	20241014	163300	145761085	3585	3585	3585	3585	0
162	20241014	163200	145761085	3585	3585	3585	3585	0
163	20241014	163100	145761085	3585	3585	3585	3585	0
164	20241014	163000	145761085	3585	3585	3585	3585	0
165	20241014	162900	145761085	3585	3585	3585	3585	0
166	20241014	162800	145761085	3585	3585	3585	3585	0
167	20241014	162700	145761085	3585	3585	3585	3585	0
168	20241014	162600	145761085	3585	3585	3585	3585	0
169	20241014	162500	145761085	3585	3585	3585	3585	0
170	20241014	162400	145761085	3585	3585	3585	3585	0
171	20241014	162300	145761085	3585	3585	3585	3585	0
172	20241014	162200	145761085	3585	3585	3585	3585	0
173	20241014	162100	145761085	3585	3585	3585	3585	0
174	20241014	162000	145761085	3585	3585	3585	3585	0
175	20241014	161900	145761085	3585	3585	3585	3585	0
176	20241014	161800	145761085	3585	3585	3585	3585	0
177	20241014	161700	145761085	3585	3585	3585	3585	0
178	20241014	161600	145761085	3585	3585	3585	3585	0
179	20241014	161500	145761085	3585	3585	3585	3585	0
180	20241014	161400	145761085	3585	3585	3585	3585	0
181	20241014	161300	145761085	3585	3585	3585	3585	0
182	20241014	161200	145761085	3585	3585	3585	3585	875
183	20241014	161100	145761085	3585	3585	3585	3585	0
184	20241014	161000	145761085	3585	3585	3585	3585	0
185	20241014	160900	145761085	3585	3585	3585	3585	0
186	20241014	160800	145761085	3585	3585	3585	3585	0
187	20241014	160700	145761085	3585	3585	3585	3585	0
188	20241014	160600	145761085	3585	3585	3585	3585	0
189	20241014	160500	145761085	3585	3585	3585	3585	0
190	20241014	160400	145761085	3585	3585	3585	3585	0
191	20241014	160300	145761085	3585	3585	3585	3585	0
192	20241014	160200	145761085	3585	3585	3585	3585	0
193	20241014	160100	145761085	3585	3585	3585	3585	0
194	20241014	160000	145761085	3585	3585	3585	3585	0
195	20241014	155900	145761085	3585	3585	3585	3585	0
196	20241014	155800	145761085	3585	3585	3585	3585	0
197	20241014	155700	145761085	3585	3585	3585	3585	0
198	20241014	155600	145761085	3585	3585	3585	3585	0
199	20241014	155500	145761085	3585	3585	3585	3585	0
200	20241014	155400	145761085	3585	3585	3585	3585	0
201	20241014	155300	145761085	3585	3585	3585	3585	0
202	20241014	155200	145761085	3585	3585	3585	3585	0
203	20241014	155100	145761085	3585	3585	3585	3585	0
204	20241014	155000	145761085	3585	3585	3585	3585	0
205	20241014	154900	145761085	3585	3585	3585	3585	0
206	20241014	154800	145761085	3585	3585	3585	3585	0
207	20241014	154700	145761085	3585	3585	3585	3585	0
208	20241014	154600	145761085	3585	3585	3585	3585	0
209	20241014	154500	145761085	3585	3585	3585	3585	0
210	20241014	154400	145761085	3585	3585	3585	3585	0
211	20241014	154300	145761085	3585	3585	3585	3585	0
212	20241014	154200	145761085	3585	3585	3585	3585	875
213	20241014	154100	145761085	3585	3585	3585	3585	0
214	20241014	154000	145761085	3585	3585	3585	3585	0
215	20241014	153900	145761085	3585	3585	3585	3585	0
216	20241014	153800	145761085	3585	3585	3585	3585	0
217	20241014	153700	145761085	3585	3585	3585	3585	0
218	20241014	153600	145761085	3585	3585	3585	3585	0
219	20241014	153500	145761085	3585	3585	3585	3585	0
220	20241014	153400	145761085	3585	3585	3585	3585	0
221	20241014	153300	145761085	3585	3585	3585	3585	0
222	20241014	153200	145761085	3585	3585	3585	3585	0
223	20241014	153100	145761085	3585	3585	3585	3585	0
224	20241014	153000	145761085	3585	3585	3585	3585	875
225	20241014	152900	142624210	3585	3585	3585	3585	0
226	20241014	152800	142624210	3585	3585	3585	3585	0
227	20241014	152700	142624210	3585	3585	3585	3585	0
228	20241014	152600	142624210	3585	3585	3585	3585	0
229	20241014	152500	142624210	3585	3585	3585	3585	0
230	20241014	152400	142624210	3585	3585	3585	3585	0
231	20241014	152300	142624210	3585	3585	3585	3585	0
232	20241014	152200	142624210	3585	3585	3585	3585	0
233	20241014	152100	142624210	3585	3585	3585	3585	0
234	20241014	152000	142624210	3585	3585	3585	3585	0
235	20241014	151900	142624210	3585	3585	3585	3585	2
236	20241014	151800	142617040	3585	3570	3585	3570	58
237	20241014	151700	142409965	3590	3590	3590	3590	5
238	20241014	151600	142392015	3590	3570	3590	3570	17
239	20241014	151500	142331185	3590	3575	3590	3570	335
240	20241014	151400	141134565	3590	3590	3590	3590	1
241	20241014	151300	141130975	3575	3575	3575	3575	0
242	20241014	151200	141130975	3575	3590	3590	3575	34
243	20241014	151100	141008930	3590	3590	3590	3590	2
244	20241014	151000	141001750	3575	3575	3575	3575	1
245	20241014	150900	140998175	3590	3590	3590	3590	0
246	20241014	150800	140998175	3590	3590	3590	3590	0
247	20241014	150700	140998175	3590	3590	3590	3590	0
248	20241014	150600	140998175	3590	3590	3590	3590	1
249	20241014	150500	140994585	3575	3575	3595	3575	1094
250	20241014	150400	137083475	3595	3595	3595	3595	0
251	20241014	150300	137083475	3595	3595	3595	3595	0
252	20241014	150200	137083475	3595	3580	3595	3580	1046
253	20241014	150100	133338695	3580	3580	3595	3575	5399
254	20241014	150000	114027235	3595	3595	3595	3575	429
255	20241014	145900	112491975	3595	3595	3595	3595	1
256	20241014	145800	112488380	3595	3590	3595	3580	28
257	20241014	145700	112387955	3580	3585	3585	3580	7
258	20241014	145600	112362890	3595	3580	3595	3580	10
259	20241014	145500	112327040	3595	3580	3595	3580	7
260	20241014	145400	112301940	3595	3580	3595	3580	9
261	20241014	145300	112269680	3595	3580	3595	3580	9
262	20241014	145200	112237425	3595	3580	3595	3580	9
263	20241014	145100	112205135	3595	3590	3595	3590	3
264	20241014	145000	112194360	3580	3595	3595	3580	9
265	20241014	144900	112162095	3595	3590	3595	3580	10
266	20241014	144800	112126230	3580	3580	3580	3580	5
267	20241014	144700	112108330	3595	3580	3595	3580	9
268	20241014	144600	112076070	3595	3585	3595	3580	9
269	20241014	144500	112043795	3595	3590	3595	3590	6
270	20241014	144400	112022240	3580	3580	3580	3580	6
271	20241014	144300	112000760	3595	3580	3595	3580	287
272	20241014	144200	110970465	3590	3580	3590	3580	7
273	20241014	144100	110945395	3590	3580	3590	3580	6
274	20241014	144000	110923905	3590	3580	3590	3580	8
275	20241014	143900	110895235	3590	3590	3590	3590	1
276	20241014	143800	110891645	3580	3580	3580	3580	6
277	20241014	143700	110870165	3590	3590	3590	3580	8
278	20241014	143600	110841485	3580	3580	3580	3580	6
279	20241014	143500	110820005	3590	3580	3590	3580	6
280	20241014	143400	110798515	3590	3580	3590	3580	6
281	20241014	143300	110777025	3580	3580	3580	3580	0
282	20241014	143200	110777025	3580	3590	3590	3580	7
283	20241014	143100	110751955	3580	3580	3580	3580	6
284	20241014	143000	110730475	3580	3590	3590	3580	6
285	20241014	142900	110708985	3590	3580	3590	3580	7
286	20241014	142800	110683915	3580	3580	3580	3580	4
287	20241014	142700	110669595	3580	3580	3580	3580	6
288	20241014	142600	110648115	3580	3580	3580	3580	25
289	20241014	142500	110558615	3580	3580	3600	3580	3005
290	20241014	142400	99746680	3575	3590	3590	3575	5
291	20241014	142300	99728775	3590	3575	3590	3575	12
292	20241014	142200	99685835	3575	3575	3575	3575	5
293	20241014	142100	99667960	3590	3590	3590	3590	0
294	20241014	142000	99667960	3590	3580	3590	3580	420
295	20241014	141900	98164350	3580	3575	3580	3575	11
296	20241014	141800	98125000	3575	3575	3575	3575	16
297	20241014	141700	98067800	3575	3575	3575	3575	5
298	20241014	141600	98049925	3575	3575	3575	3575	5
299	20241014	141500	98032050	3575	3575	3575	3575	4
300	20241014	141400	98017750	3590	3580	3590	3580	8
301	20241014	141300	97989080	3575	3575	3575	3575	5
302	20241014	141200	97971205	3590	3590	3590	3590	0
303	20241014	141100	97971205	3590	3575	3590	3575	13
304	20241014	141000	97924670	3590	3590	3590	3590	0
305	20241014	140900	97924670	3590	3575	3590	3575	12
306	20241014	140800	97881725	3575	3575	3575	3575	0
307	20241014	140700	97881725	3575	3575	3575	3575	5
308	20241014	140600	97863850	3590	3590	3590	3590	0
309	20241014	140500	97863850	3590	3575	3590	3575	16
310	20241014	140400	97806595	3590	3590	3590	3590	0
311	20241014	140300	97806595	3590	3575	3590	3575	7
312	20241014	140200	97781555	3590	3575	3590	3575	8
313	20241014	140100	97752920	3575	3575	3590	3575	104
314	20241014	140000	97380700	3570	3575	3575	3570	5
315	20241014	135900	97362845	3570	3570	3570	3570	6
316	20241014	135800	97341425	3570	3570	3570	3570	6
317	20241014	135700	97320005	3570	3570	3570	3570	4
318	20241014	135600	97305725	3570	3570	3570	3570	6
319	20241014	135500	97284305	3570	3570	3570	3570	0
320	20241014	135400	97284305	3570	3570	3570	3570	5
321	20241014	135300	97266455	3570	3570	3570	3570	5
322	20241014	135200	97248605	3570	3570	3570	3570	7
323	20241014	135100	97223615	3570	3570	3570	3570	5
324	20241014	135000	97205765	3570	3570	3570	3570	5
325	20241014	134900	97187915	3570	3570	3570	3570	0
326	20241014	134800	97187915	3570	3570	3570	3570	5
327	20241014	134700	97170065	3570	3570	3570	3570	5
328	20241014	134600	97152215	3570	3570	3570	3570	6
329	20241014	134500	97130795	3570	3570	3570	3570	5
330	20241014	134400	97112945	3570	3570	3570	3570	5
331	20241014	134300	97095095	3570	3570	3570	3570	0
332	20241014	134200	97095095	3570	3570	3570	3570	6
333	20241014	134100	97073675	3570	3570	3570	3570	105
334	20241014	134000	96698825	3570	3570	3570	3570	5
335	20241014	133900	96680975	3570	3570	3570	3570	6
336	20241014	133800	96659555	3570	3570	3570	3570	6
337	20241014	133700	96638135	3570	3570	3570	3570	0
338	20241014	133600	96638135	3570	3570	3570	3570	5
339	20241014	133500	96620285	3570	3570	3570	3570	5
340	20241014	133400	96602435	3570	3570	3570	3570	6
341	20241014	133300	96581015	3570	3570	3570	3570	4
342	20241014	133200	96566735	3570	3570	3570	3570	6
343	20241014	133100	96545315	3570	3570	3570	3570	0
344	20241014	133000	96545315	3570	3570	3570	3570	6
345	20241014	132900	96523895	3570	3570	3570	3570	4
346	20241014	132800	96509615	3570	3570	3570	3570	6
347	20241014	132700	96488195	3570	3570	3570	3570	74
348	20241014	132600	96224015	3570	3570	3570	3570	6
349	20241014	132500	96202595	3570	3570	3570	3570	96
350	20241014	132400	95859875	3570	3570	3570	3570	300
351	20241014	132300	94788875	3570	3575	3575	3570	282
352	20241014	132200	93780745	3575	3575	3575	3575	37
353	20241014	132100	93648470	3575	3580	3580	3575	36
354	20241014	132000	93519620	3575	3575	3575	3575	4
355	20241014	131900	93505320	3580	3575	3580	3575	7
356	20241014	131800	93480290	3580	3580	3580	3580	1
357	20241014	131700	93476710	3575	3575	3575	3575	5
358	20241014	131600	93458835	3575	3575	3575	3575	5
359	20241014	131500	93440960	3575	3575	3575	3575	6
360	20241014	131400	93419510	3575	3580	3580	3575	13
361	20241014	131300	93372995	3580	3580	3580	3580	6
362	20241014	131200	93351515	3580	3580	3580	3580	0
363	20241014	131100	93351515	3580	3580	3580	3580	5
364	20241014	131000	93333615	3580	3585	3585	3580	16
365	20241014	130900	93276285	3575	3575	3575	3575	5
366	20241014	130800	93258410	3575	3575	3575	3575	5
367	20241014	130700	93240535	3575	3575	3575	3575	6
368	20241014	130600	93219085	3575	3575	3575	3575	0
369	20241014	130500	93219085	3575	3575	3575	3575	4
370	20241014	130400	93204785	3575	3580	3580	3575	6
371	20241014	130300	93183320	3580	3575	3580	3575	8
372	20241014	130200	93154710	3575	3575	3575	3575	5
373	20241014	130100	93136835	3575	3575	3575	3575	6
374	20241014	130000	93115385	3575	3575	3575	3575	5
375	20241014	125900	93097510	3575	3575	3575	3575	0
376	20241014	125800	93097510	3575	3575	3575	3575	0
377	20241014	125700	93097510	3575	3585	3585	3575	90
378	20241014	125600	92775750	3595	3595	3595	3595	0
379	20241014	125500	92775750	3595	3595	3595	3595	0
380	20241014	125400	92775750	3595	3595	3595	3595	0
381	20241014	125300	92775750	3595	3585	3595	3585	31
382	20241014	125200	92664450	3590	3580	3590	3580	25
383	20241014	125100	92574940	3580	3580	3580	3580	0
384	20241014	125000	92574940	3580	3580	3580	3580	0
385	20241014	124900	92574940	3580	3580	3580	3580	0
386	20241014	124800	92574940	3580	3580	3580	3580	0
387	20241014	124700	92574940	3580	3580	3580	3580	1
388	20241014	124600	92571360	3580	3575	3580	3575	15
389	20241014	124500	92517710	3580	3580	3580	3580	0
390	20241014	124400	92517710	3580	3580	3580	3580	0
391	20241014	124300	92517710	3580	3580	3580	3580	0
392	20241014	124200	92517710	3580	3580	3580	3580	1
393	20241014	124100	92514130	3580	3580	3580	3580	0
394	20241014	124000	92514130	3580	3580	3580	3580	94
395	20241014	123900	92177610	3580	3580	3580	3580	0
396	20241014	123800	92177610	3580	3580	3580	3580	0
397	20241014	123700	92177610	3580	3580	3580	3580	0
398	20241014	123600	92177610	3580	3580	3580	3580	11
399	20241014	123500	92138230	3580	3580	3580	3580	0
400	20241014	123400	92138230	3580	3580	3580	3580	0
401	20241014	123300	92138230	3580	3580	3580	3580	50
402	20241014	123200	91959230	3580	3580	3580	3580	0
403	20241014	123100	91959230	3580	3585	3585	3580	2
404	20241014	123000	91952065	3580	3580	3580	3580	0
405	20241014	122900	91952065	3580	3580	3580	3580	0
406	20241014	122800	91952065	3580	3580	3580	3580	5
407	20241014	122700	91934165	3580	3580	3580	3580	0
408	20241014	122600	91934165	3580	3580	3580	3580	980
409	20241014	122500	88425765	3570	3570	3570	3570	60
410	20241014	122400	88211565	3580	3580	3580	3580	0
411	20241014	122300	88211565	3580	3580	3580	3580	0
412	20241014	122200	88211565	3580	3580	3580	3580	20
413	20241014	122100	88139965	3580	3580	3580	3580	20
414	20241014	122000	88068365	3580	3580	3580	3580	0
415	20241014	121900	88068365	3580	3580	3580	3580	0
416	20241014	121800	88068365	3580	3580	3580	3580	0
417	20241014	121700	88068365	3580	3580	3580	3580	30
418	20241014	121600	87960965	3570	3575	3575	3570	40
419	20241014	121500	87818150	3580	3580	3580	3580	0
420	20241014	121400	87818150	3580	3580	3580	3580	0
421	20241014	121300	87818150	3580	3580	3580	3580	5
422	20241014	121200	87800250	3580	3580	3580	3580	0
423	20241014	121100	87800250	3580	3580	3580	3580	1
424	20241014	121000	87796670	3575	3580	3580	3575	41
425	20241014	120900	87650050	3570	3570	3570	3570	0
426	20241014	120800	87650050	3570	3570	3570	3570	0
427	20241014	120700	87650050	3570	3570	3570	3570	0
428	20241014	120600	87650050	3570	3575	3575	3570	28
429	20241014	120500	87550035	3580	3580	3580	3580	0
430	20241014	120400	87550035	3580	3580	3580	3580	0
431	20241014	120300	87550035	3580	3580	3580	3580	31
432	20241014	120200	87439055	3570	3570	3570	3570	0
433	20241014	120100	87439055	3570	3570	3570	3570	0
434	20241014	120000	87439055	3570	3570	3570	3570	5
435	20241014	115900	87421205	3575	3570	3575	3570	6
436	20241014	115800	87399780	3570	3570	3570	3570	7
437	20241014	115700	87374790	3570	3570	3570	3570	7
438	20241014	115600	87349800	3570	3570	3570	3570	8
439	20241014	115500	87321240	3570	3570	3570	3570	11
440	20241014	115400	87281970	3570	3570	3570	3570	9
441	20241014	115300	87249840	3570	3570	3570	3570	5
442	20241014	115200	87231990	3570	3570	3570	3570	8
443	20241014	115100	87203430	3570	3570	3570	3570	11
444	20241014	115000	87164160	3570	3570	3570	3570	9
445	20241014	114900	87132030	3570	3570	3570	3570	6
446	20241014	114800	87110610	3570	3570	3580	3570	32
447	20241014	114700	86996130	3570	3570	3570	3570	10
448	20241014	114600	86960430	3570	3570	3580	3570	10
449	20241014	114500	86924690	3580	3575	3580	3570	13
450	20241014	114400	86878235	3570	3575	3580	3570	30
451	20241014	114300	86770890	3570	3570	3570	3570	13
452	20241014	114200	86724480	3570	3570	3570	3570	7
453	20241014	114100	86699490	3570	3570	3570	3570	6
454	20241014	114000	86678070	3570	3570	3570	3570	8
455	20241014	113900	86649510	3570	3570	3570	3570	11
456	20241014	113800	86610240	3570	3570	3570	3570	9
457	20241014	113700	86578110	3570	3570	3570	3570	7
458	20241014	113600	86553120	3570	3570	3570	3570	8
459	20241014	113500	86524560	3570	3570	3575	3570	40
460	20241014	113400	86381755	3570	3570	3570	3570	6
461	20241014	113300	86360335	3570	3570	3570	3570	6
462	20241014	113200	86338915	3575	3575	3575	3575	13
463	20241014	113100	86292440	3575	3575	3575	3575	106
464	20241014	113000	85913490	3575	3575	3575	3575	10
465	20241014	112900	85877740	3575	3575	3575	3575	6
466	20241014	112800	85856290	3575	3575	3575	3575	10
467	20241014	112700	85820540	3575	3575	3575	3575	12
468	20241014	112600	85777640	3575	3575	3575	3575	9
469	20241014	112500	85745465	3575	3575	3575	3575	7
470	20241014	112400	85720440	3575	3575	3575	3575	12
471	20241014	112300	85677540	3575	3575	3575	3575	8
472	20241014	112200	85648940	3580	3575	3580	3575	10
473	20241014	112100	85613170	3580	3580	3580	3575	10
474	20241014	112000	85577405	3575	3575	3575	3575	13
475	20241014	111900	85530930	3575	3575	3575	3575	7
476	20241014	111800	85505905	3575	3575	3575	3575	7
477	20241014	111700	85480880	3575	3575	3575	3575	8
478	20241014	111600	85452280	3575	3575	3575	3575	12
479	20241014	111500	85409380	3575	3575	3575	3575	7
480	20241014	111400	85384355	3575	3575	3575	3575	7
481	20241014	111300	85359330	3575	3570	3575	3570	31
482	20241014	111200	85248510	3570	3570	3570	3570	12
483	20241014	111100	85205670	3570	3570	3570	3570	7
484	20241014	111000	85180680	3570	3575	3575	3570	125
485	20241014	110900	84734260	3570	3570	3570	3570	4
486	20241014	110800	84719980	3570	3570	3570	3570	12
487	20241014	110700	84677140	3570	3570	3575	3570	508
488	20241014	110600	82861080	3570	3570	3570	3570	9
489	20241014	110500	82828950	3570	3570	3570	3570	11
490	20241014	110400	82789680	3570	3570	3570	3570	18
491	20241014	110300	82725420	3570	3570	3570	3570	6
492	20241014	110200	82704000	3570	3575	3575	3570	506
493	20241014	110100	80895080	3570	3570	3570	3570	60
494	20241014	110000	80680880	3570	3570	3570	3570	10
495	20241014	105900	80645180	3570	3570	3575	3570	7
496	20241014	105800	80620185	3570	3575	3575	3570	9
497	20241014	105700	80588050	3570	3570	3595	3570	30
498	20241014	105600	80480820	3570	3570	3575	3570	557
499	20241014	105500	78489575	3570	3570	3570	3570	7
500	20241014	105400	78464585	3570	3570	3575	3570	9
501	20241014	105300	78432450	3570	3570	3570	3570	13
502	20241014	105200	78386040	3570	3570	3570	3570	8
503	20241014	105100	78357480	3570	3570	3570	3570	463
504	20241014	105000	76704570	3570	3570	3570	3570	506
505	20241014	104900	74898150	3570	3575	3575	3570	10
506	20241014	104800	74862405	3575	3575	3575	3575	7
507	20241014	104700	74837380	3575	3575	3575	3575	8
508	20241014	104600	74808780	3575	3575	3575	3575	7
509	20241014	104500	74783755	3570	3570	3595	3570	17
510	20241014	104400	74722935	3585	3570	3595	3570	127
511	20241014	104300	74268685	3570	3575	3575	3570	10
512	20241014	104200	74232975	3570	3570	3570	3570	7
513	20241014	104100	74207985	3570	3570	3570	3570	12
514	20241014	104000	74165145	3570	3570	3570	3570	8
515	20241014	103900	74136585	3570	3570	3570	3570	8
516	20241014	103800	74108025	3570	3570	3570	3570	32
517	20241014	103700	73993785	3570	3570	3575	3570	9
518	20241014	103600	73961650	3570	3575	3575	3570	3
519	20241014	103500	73950935	3580	3570	3595	3570	111
520	20241014	103400	73554060	3570	3565	3580	3565	11
521	20241014	103300	73514800	3595	3565	3595	3565	12
522	20241014	103200	73471960	3565	3565	3565	3565	5
523	20241014	103100	73454135	3570	3570	3570	3570	14
524	20241014	103000	73404155	3570	3570	3570	3570	1719
525	20241014	102900	67267325	3570	3570	3570	3570	7
526	20241014	102800	67242335	3570	3570	3570	3570	18
527	20241014	102700	67178075	3570	3570	3570	3570	6
528	20241014	102600	67156655	3570	3580	3590	3570	21
529	20241014	102500	67081460	3590	3570	3595	3570	40
530	20241014	102400	66938480	3570	3570	3570	3570	222
531	20241014	102300	66145940	3570	3570	3570	3570	9
532	20241014	102200	66113810	3570	3570	3570	3570	12
533	20241014	102100	66070970	3570	3575	3575	3570	9
534	20241014	102000	66038800	3575	3580	3580	3575	8
535	20241014	101900	66010195	3580	3580	3580	3580	31
536	20241014	101800	65899215	3580	3580	3580	3580	10
537	20241014	101700	65863415	3580	3580	3580	3580	9
538	20241014	101600	65831195	3585	3590	3595	3585	124
539	20241014	101500	65386030	3590	3590	3590	3590	8
540	20241014	101400	65357310	3590	3590	3590	3590	12
541	20241014	101300	65314230	3590	3590	3590	3590	7
542	20241014	101200	65289100	3590	3590	3590	3590	6
543	20241014	101100	65267560	3590	3595	3595	3590	107
544	20241014	101000	64882930	3590	3595	3595	3590	45
545	20241014	100900	64721210	3590	3590	3590	3590	10
546	20241014	100800	64685310	3590	3590	3590	3590	8
547	20241014	100700	64656590	3590	3590	3590	3590	10
548	20241014	100600	64620690	3590	3590	3590	3590	7
549	20241014	100500	64595560	3595	3595	3595	3590	18
550	20241014	100400	64530885	3590	3590	3590	3590	7
551	20241014	100300	64505755	3590	3595	3595	3590	15
552	20241014	100200	64451890	3590	3590	3590	3590	508
553	20241014	100100	62628170	3590	3590	3590	3590	4
554	20241014	100000	62613810	3590	3595	3595	3590	9
555	20241014	095900	62581480	3595	3595	3595	3595	0
556	20241014	095800	62581480	3595	3595	3595	3595	0
557	20241014	095700	62581480	3595	3595	3595	3595	0
558	20241014	095600	62581480	3595	3595	3595	3595	0
559	20241014	095500	62581480	3595	3595	3595	3595	0
560	20241014	095400	62581480	3595	3595	3595	3595	5
561	20241014	095300	62563505	3595	3595	3595	3595	5
562	20241014	095200	62545530	3595	3595	3595	3595	0
563	20241014	095100	62545530	3595	3595	3595	3595	4
564	20241014	095000	62531150	3595	3595	3595	3595	1
565	20241014	094900	62527555	3600	3600	3600	3600	1
566	20241014	094800	62523955	3600	3595	3600	3595	35
567	20241014	094700	62397975	3590	3595	3600	3590	16
568	20241014	094600	62340485	3590	3590	3590	3590	0
569	20241014	094500	62340485	3590	3590	3590	3590	1
570	20241014	094400	62336895	3590	3590	3590	3590	20
571	20241014	094300	62265095	3600	3595	3600	3595	4
572	20241014	094200	62250705	3590	3595	3595	3590	600
573	20241014	094100	60095305	3600	3600	3600	3600	0
574	20241014	094000	60095305	3600	3600	3600	3600	15
575	20241014	093900	60041305	3600	3600	3600	3600	0
576	20241014	093800	60041305	3600	3600	3600	3600	2
577	20241014	093700	60034105	3600	3595	3600	3595	2003
578	20241014	093600	52827020	3595	3595	3595	3595	0
579	20241014	093500	52827020	3595	3595	3595	3595	28
580	20241014	093400	52726360	3590	3585	3590	3585	436
581	20241014	093300	51161125	3590	3590	3590	3590	0
582	20241014	093200	51161125	3590	3590	3590	3590	0
583	20241014	093100	51161125	3590	3585	3590	3585	3
584	20241014	093000	51150365	3590	3590	3590	3590	1
585	20241014	092900	51146775	3590	3590	3590	3590	0
586	20241014	092800	51146775	3590	3590	3590	3590	0
587	20241014	092700	51146775	3590	3590	3590	3590	0
588	20241014	092600	51146775	3590	3590	3590	3590	0
589	20241014	092500	51146775	3590	3590	3590	3590	0
590	20241014	092400	51146775	3590	3590	3590	3590	0
591	20241014	092300	51146775	3590	3585	3590	3585	36
592	20241014	092200	51017550	3590	3590	3590	3590	0
593	20241014	092100	51017550	3590	3590	3590	3590	0
594	20241014	092000	51017550	3590	3590	3590	3590	0
595	20241014	091900	51017550	3590	3585	3590	3585	13000
596	20241014	091800	4347690	3585	3585	3585	3585	0
597	20241014	091700	4347690	3585	3585	3585	3585	0
598	20241014	091600	4347690	3585	3585	3585	3585	1
599	20241014	091500	4344105	3585	3585	3585	3585	0
600	20241014	091400	4344105	3585	3585	3585	3585	370
601	20241014	091300	3017655	3590	3590	3590	3590	15
602	20241014	091200	2963805	3590	3590	3590	3590	0
603	20241014	091100	2963805	3590	3590	3590	3590	1
604	20241014	091000	2960215	3585	3590	3590	3585	67
605	20241014	090900	2719850	3590	3590	3590	3590	130
606	20241014	090800	2253150	3590	3590	3590	3590	9
607	20241014	090700	2220840	3590	3590	3590	3590	1
608	20241014	090600	2217250	3595	3595	3595	3595	1
609	20241014	090500	2213655	3600	3600	3600	3600	0
610	20241014	090400	2213655	3600	3600	3600	3600	0
611	20241014	090300	2213655	3600	3600	3600	3600	0
612	20241014	090200	2213655	3600	3600	3600	3600	0
613	20241014	090100	2213655	3600	3600	3600	3600	0
614	20241014	090000	2213655	3600	3600	3600	3585	615