KissMeData/066130/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194600	177212670	5430	5430	5430	5430	1413
3	20241015	194500	177212670	5430	5430	5430	5430	0
4	20241015	194400	177212670	5430	5430	5430	5430	0
5	20241015	194300	177212670	5430	5430	5430	5430	0
6	20241015	194200	177212670	5430	5430	5430	5430	0
7	20241015	194100	177212670	5430	5430	5430	5430	0
8	20241015	194000	177212670	5430	5430	5430	5430	0
9	20241015	193900	177212670	5430	5430	5430	5430	0
10	20241015	193800	177212670	5430	5430	5430	5430	0
11	20241015	193700	177212670	5430	5430	5430	5430	0
12	20241015	193600	177212670	5430	5430	5430	5430	0
13	20241015	193500	177212670	5430	5430	5430	5430	0
14	20241015	193400	177212670	5430	5430	5430	5430	0
15	20241015	193300	177212670	5430	5430	5430	5430	0
16	20241015	193200	177212670	5430	5430	5430	5430	0
17	20241015	193100	177212670	5430	5430	5430	5430	0
18	20241015	193000	177212670	5430	5430	5430	5430	0
19	20241015	192900	177212670	5430	5430	5430	5430	0
20	20241015	192800	177212670	5430	5430	5430	5430	0
21	20241015	192700	177212670	5430	5430	5430	5430	0
22	20241015	192600	177212670	5430	5430	5430	5430	0
23	20241015	192500	177212670	5430	5430	5430	5430	0
24	20241015	192400	177212670	5430	5430	5430	5430	0
25	20241015	192300	177212670	5430	5430	5430	5430	0
26	20241015	192200	177212670	5430	5430	5430	5430	0
27	20241015	192100	177212670	5430	5430	5430	5430	0
28	20241015	192000	177212670	5430	5430	5430	5430	0
29	20241015	191900	177212670	5430	5430	5430	5430	0
30	20241015	191800	177212670	5430	5430	5430	5430	0
31	20241015	191700	177212670	5430	5430	5430	5430	0
32	20241015	191600	177212670	5430	5430	5430	5430	1413
33	20241015	191500	177212670	5430	5430	5430	5430	0
34	20241015	191400	177212670	5430	5430	5430	5430	0
35	20241015	191300	177212670	5430	5430	5430	5430	0
36	20241015	191200	177212670	5430	5430	5430	5430	0
37	20241015	191100	177212670	5430	5430	5430	5430	0
38	20241015	191000	177212670	5430	5430	5430	5430	0
39	20241015	190900	177212670	5430	5430	5430	5430	0
40	20241015	190800	177212670	5430	5430	5430	5430	0
41	20241015	190700	177212670	5430	5430	5430	5430	0
42	20241015	190600	177212670	5430	5430	5430	5430	0
43	20241015	190500	177212670	5430	5430	5430	5430	0
44	20241015	190400	177212670	5430	5430	5430	5430	0
45	20241015	190300	177212670	5430	5430	5430	5430	0
46	20241015	190200	177212670	5430	5430	5430	5430	0
47	20241015	190100	177212670	5430	5430	5430	5430	0
48	20241015	190000	177212670	5430	5430	5430	5430	0
49	20241015	185900	177212670	5430	5430	5430	5430	0
50	20241015	185800	177212670	5430	5430	5430	5430	0
51	20241015	185700	177212670	5430	5430	5430	5430	0
52	20241015	185600	177212670	5430	5430	5430	5430	0
53	20241015	185500	177212670	5430	5430	5430	5430	0
54	20241015	185400	177212670	5430	5430	5430	5430	0
55	20241015	185300	177212670	5430	5430	5430	5430	0
56	20241015	185200	177212670	5430	5430	5430	5430	0
57	20241015	185100	177212670	5430	5430	5430	5430	0
58	20241015	185000	177212670	5430	5430	5430	5430	0
59	20241015	184900	177212670	5430	5430	5430	5430	0
60	20241015	184800	177212670	5430	5430	5430	5430	0
61	20241015	184700	177212670	5430	5430	5430	5430	0
62	20241015	184600	177212670	5430	5430	5430	5430	1413
63	20241015	184500	177212670	5430	5430	5430	5430	0
64	20241015	184400	177212670	5430	5430	5430	5430	0
65	20241015	184300	177212670	5430	5430	5430	5430	0
66	20241015	184200	177212670	5430	5430	5430	5430	0
67	20241015	184100	177212670	5430	5430	5430	5430	0
68	20241015	184000	177212670	5430	5430	5430	5430	0
69	20241015	183900	177212670	5430	5430	5430	5430	0
70	20241015	183800	177212670	5430	5430	5430	5430	0
71	20241015	183700	177212670	5430	5430	5430	5430	0
72	20241015	183600	177212670	5430	5430	5430	5430	0
73	20241015	183500	177212670	5430	5430	5430	5430	0
74	20241015	183400	177212670	5430	5430	5430	5430	0
75	20241015	183300	177212670	5430	5430	5430	5430	0
76	20241015	183200	177212670	5430	5430	5430	5430	0
77	20241015	183100	177212670	5430	5430	5430	5430	0
78	20241015	183000	177212670	5430	5430	5430	5430	0
79	20241015	182900	177212670	5430	5430	5430	5430	0
80	20241015	182800	177212670	5430	5430	5430	5430	0
81	20241015	182700	177212670	5430	5430	5430	5430	0
82	20241015	182600	177212670	5430	5430	5430	5430	0
83	20241015	182500	177212670	5430	5430	5430	5430	0
84	20241015	182400	177212670	5430	5430	5430	5430	0
85	20241015	182300	177212670	5430	5430	5430	5430	0
86	20241015	182200	177212670	5430	5430	5430	5430	0
87	20241015	182100	177212670	5430	5430	5430	5430	0
88	20241015	182000	177212670	5430	5430	5430	5430	0
89	20241015	181900	177212670	5430	5430	5430	5430	0
90	20241015	181800	177212670	5430	5430	5430	5430	0
91	20241015	181700	177212670	5430	5430	5430	5430	0
92	20241015	181600	177212670	5430	5430	5430	5430	1413
93	20241015	181500	177212670	5430	5430	5430	5430	0
94	20241015	181400	177212670	5430	5430	5430	5430	0
95	20241015	181300	177212670	5430	5430	5430	5430	0
96	20241015	181200	177212670	5430	5430	5430	5430	0
97	20241015	181100	177212670	5430	5430	5430	5430	0
98	20241015	181000	177212670	5430	5430	5430	5430	0
99	20241015	180900	177212670	5430	5430	5430	5430	0
100	20241015	180800	177212670	5430	5430	5430	5430	0
101	20241015	180700	177212670	5430	5430	5430	5430	0
102	20241015	180600	177212670	5430	5430	5430	5430	0
103	20241015	180500	177212670	5430	5430	5430	5430	0
104	20241015	180400	177212670	5430	5430	5430	5430	0
105	20241015	180300	177212670	5430	5430	5430	5430	0
106	20241015	180200	177212670	5430	5430	5430	5430	0
107	20241015	180100	177212670	5430	5430	5430	5430	0
108	20241015	180000	177212670	5430	5430	5430	5430	0
109	20241015	175900	177212670	5430	5430	5430	5430	0
110	20241015	175800	177212670	5430	5430	5430	5430	0
111	20241015	175700	177212670	5430	5430	5430	5430	0
112	20241015	175600	177212670	5430	5430	5430	5430	0
113	20241015	175500	177212670	5430	5430	5430	5430	0
114	20241015	175400	177212670	5430	5430	5430	5430	0
115	20241015	175300	177212670	5430	5430	5430	5430	0
116	20241015	175200	177212670	5430	5430	5430	5430	0
117	20241015	175100	177212670	5430	5430	5430	5430	0
118	20241015	175000	177212670	5430	5430	5430	5430	0
119	20241015	174900	177212670	5430	5430	5430	5430	0
120	20241015	174800	177212670	5430	5430	5430	5430	0
121	20241015	174700	177212670	5430	5430	5430	5430	0
122	20241015	174600	177212670	5430	5430	5430	5430	1413
123	20241015	174500	177212670	5430	5430	5430	5430	0
124	20241015	174400	177212670	5430	5430	5430	5430	0
125	20241015	174300	177212670	5430	5430	5430	5430	0
126	20241015	174200	177212670	5430	5430	5430	5430	0
127	20241015	174100	177212670	5430	5430	5430	5430	0
128	20241015	174000	177212670	5430	5430	5430	5430	0
129	20241015	173900	177212670	5430	5430	5430	5430	0
130	20241015	173800	177212670	5430	5430	5430	5430	0
131	20241015	173700	177212670	5430	5430	5430	5430	0
132	20241015	173600	177212670	5430	5430	5430	5430	0
133	20241015	173500	177212670	5430	5430	5430	5430	0
134	20241015	173400	177212670	5430	5430	5430	5430	0
135	20241015	173300	177212670	5430	5430	5430	5430	0
136	20241015	173200	177212670	5430	5430	5430	5430	0
137	20241015	173100	177212670	5430	5430	5430	5430	0
138	20241015	173000	177212670	5430	5430	5430	5430	0
139	20241015	172900	177212670	5430	5430	5430	5430	0
140	20241015	172800	177212670	5430	5430	5430	5430	0
141	20241015	172700	177212670	5430	5430	5430	5430	0
142	20241015	172600	177212670	5430	5430	5430	5430	0
143	20241015	172500	177212670	5430	5430	5430	5430	0
144	20241015	172400	177212670	5430	5430	5430	5430	0
145	20241015	172300	177212670	5430	5430	5430	5430	0
146	20241015	172200	177212670	5430	5430	5430	5430	0
147	20241015	172100	177212670	5430	5430	5430	5430	0
148	20241015	172000	177212670	5430	5430	5430	5430	0
149	20241015	171900	177212670	5430	5430	5430	5430	0
150	20241015	171800	177212670	5430	5430	5430	5430	0
151	20241015	171700	177212670	5430	5430	5430	5430	0
152	20241015	171600	177212670	5430	5430	5430	5430	1413
153	20241015	171500	177212670	5430	5430	5430	5430	0
154	20241015	171400	177212670	5430	5430	5430	5430	0
155	20241015	171300	177212670	5430	5430	5430	5430	0
156	20241015	171200	177212670	5430	5430	5430	5430	0
157	20241015	171100	177212670	5430	5430	5430	5430	0
158	20241015	171000	177212670	5430	5430	5430	5430	0
159	20241015	170900	177212670	5430	5430	5430	5430	0
160	20241015	170800	177212670	5430	5430	5430	5430	0
161	20241015	170700	177212670	5430	5430	5430	5430	0
162	20241015	170600	177212670	5430	5430	5430	5430	0
163	20241015	170500	177212670	5430	5430	5430	5430	0
164	20241015	170400	177212670	5430	5430	5430	5430	0
165	20241015	170300	177212670	5430	5430	5430	5430	0
166	20241015	170200	177212670	5430	5430	5430	5430	0
167	20241015	170100	177212670	5430	5430	5430	5430	0
168	20241015	170000	177212670	5430	5430	5430	5430	0
169	20241015	165900	177212670	5430	5430	5430	5430	0
170	20241015	165800	177212670	5430	5430	5430	5430	0
171	20241015	165700	177212670	5430	5430	5430	5430	0
172	20241015	165600	177212670	5430	5430	5430	5430	0
173	20241015	165500	177212670	5430	5430	5430	5430	0
174	20241015	165400	177212670	5430	5430	5430	5430	0
175	20241015	165300	177212670	5430	5430	5430	5430	0
176	20241015	165200	177212670	5430	5430	5430	5430	0
177	20241015	165100	177212670	5430	5430	5430	5430	0
178	20241015	165000	177212670	5430	5430	5430	5430	0
179	20241015	164900	177212670	5430	5430	5430	5430	0
180	20241015	164800	177212670	5430	5430	5430	5430	0
181	20241015	164700	177212670	5430	5430	5430	5430	0
182	20241015	164600	177212670	5430	5430	5430	5430	1413
183	20241015	164500	177212670	5430	5430	5430	5430	0
184	20241015	164400	177212670	5430	5430	5430	5430	0
185	20241015	164300	177212670	5430	5430	5430	5430	0
186	20241015	164200	177212670	5430	5430	5430	5430	0
187	20241015	164100	177212670	5430	5430	5430	5430	0
188	20241015	164000	177212670	5430	5430	5430	5430	0
189	20241015	163900	177212670	5430	5430	5430	5430	0
190	20241015	163800	177212670	5430	5430	5430	5430	0
191	20241015	163700	177212670	5430	5430	5430	5430	0
192	20241015	163600	177212670	5430	5430	5430	5430	0
193	20241015	163500	177212670	5430	5430	5430	5430	0
194	20241015	163400	177212670	5430	5430	5430	5430	0
195	20241015	163300	177212670	5430	5430	5430	5430	0
196	20241015	163200	177212670	5430	5430	5430	5430	0
197	20241015	163100	177212670	5430	5430	5430	5430	0
198	20241015	163000	177212670	5430	5430	5430	5430	0
199	20241015	162900	177212670	5430	5430	5430	5430	0
200	20241015	162800	177212670	5430	5430	5430	5430	0
201	20241015	162700	177212670	5430	5430	5430	5430	0
202	20241015	162600	177212670	5430	5430	5430	5430	0
203	20241015	162500	177212670	5430	5430	5430	5430	0
204	20241015	162400	177212670	5430	5430	5430	5430	0
205	20241015	162300	177212670	5430	5430	5430	5430	0
206	20241015	162200	177212670	5430	5430	5430	5430	0
207	20241015	162100	177212670	5430	5430	5430	5430	0
208	20241015	162000	177212670	5430	5430	5430	5430	0
209	20241015	161900	177212670	5430	5430	5430	5430	0
210	20241015	161800	177212670	5430	5430	5430	5430	0
211	20241015	161700	177212670	5430	5430	5430	5430	0
212	20241015	161600	177212670	5430	5430	5430	5430	1413
213	20241015	161500	177212670	5430	5430	5430	5430	0
214	20241015	161400	177212670	5430	5430	5430	5430	0
215	20241015	161300	177212670	5430	5430	5430	5430	0
216	20241015	161200	177212670	5430	5430	5430	5430	0
217	20241015	161100	177212670	5430	5430	5430	5430	0
218	20241015	161000	177212670	5430	5430	5430	5430	0
219	20241015	160900	177212670	5430	5430	5430	5430	0
220	20241015	160800	177212670	5430	5430	5430	5430	0
221	20241015	160700	177212670	5430	5430	5430	5430	0
222	20241015	160600	177212670	5430	5430	5430	5430	0
223	20241015	160500	177212670	5430	5430	5430	5430	0
224	20241015	160400	177212670	5430	5430	5430	5430	0
225	20241015	160300	177212670	5430	5430	5430	5430	0
226	20241015	160200	177212670	5430	5430	5430	5430	0
227	20241015	160100	177212670	5430	5430	5430	5430	0
228	20241015	160000	177212670	5430	5430	5430	5430	0
229	20241015	155900	177212670	5430	5430	5430	5430	0
230	20241015	155800	177212670	5430	5430	5430	5430	0
231	20241015	155700	177212670	5430	5430	5430	5430	0
232	20241015	155600	177212670	5430	5430	5430	5430	0
233	20241015	155500	177212670	5430	5430	5430	5430	0
234	20241015	155400	177212670	5430	5430	5430	5430	0
235	20241015	155300	177212670	5430	5430	5430	5430	0
236	20241015	155200	177212670	5430	5430	5430	5430	0
237	20241015	155100	177212670	5430	5430	5430	5430	0
238	20241015	155000	177212670	5430	5430	5430	5430	0
239	20241015	154900	177212670	5430	5430	5430	5430	0
240	20241015	154800	177212670	5430	5430	5430	5430	0
241	20241015	154700	177212670	5430	5430	5430	5430	0
242	20241015	154600	177212670	5430	5430	5430	5430	1413
243	20241015	154500	177212670	5430	5430	5430	5430	0
244	20241015	154400	177212670	5430	5430	5430	5430	0
245	20241015	154300	177212670	5430	5430	5430	5430	0
246	20241015	154200	177212670	5430	5430	5430	5430	0
247	20241015	154100	177212670	5430	5430	5430	5430	0
248	20241015	154000	177212670	5430	5430	5430	5430	0
249	20241015	153900	177212670	5430	5430	5430	5430	0
250	20241015	153800	177212670	5430	5430	5430	5430	0
251	20241015	153700	177212670	5430	5430	5430	5430	0
252	20241015	153600	177212670	5430	5430	5430	5430	0
253	20241015	153500	177212670	5430	5430	5430	5430	0
254	20241015	153400	177212670	5430	5430	5430	5430	0
255	20241015	153300	177212670	5430	5430	5430	5430	0
256	20241015	153200	177212670	5430	5430	5430	5430	0
257	20241015	153100	177212670	5430	5430	5430	5430	0
258	20241015	153000	177212670	5430	5430	5430	5430	1413
259	20241015	152900	169540080	5450	5450	5450	5450	0
260	20241015	152800	169540080	5450	5450	5450	5450	0
261	20241015	152700	169540080	5450	5450	5450	5450	0
262	20241015	152600	169540080	5450	5450	5450	5450	0
263	20241015	152500	169540080	5450	5450	5450	5450	0
264	20241015	152400	169540080	5450	5450	5450	5450	0
265	20241015	152300	169540080	5450	5450	5450	5450	0
266	20241015	152200	169540080	5450	5450	5450	5450	0
267	20241015	152100	169540080	5450	5450	5450	5450	0
268	20241015	152000	169540080	5450	5450	5450	5450	0
269	20241015	151900	169540080	5450	5450	5460	5420	345
270	20241015	151800	167657960	5440	5440	5440	5440	0
271	20241015	151700	167657960	5440	5440	5440	5440	100
272	20241015	151600	167113960	5440	5420	5440	5420	3
273	20241015	151500	167097680	5450	5450	5450	5450	2
274	20241015	151400	167086780	5450	5450	5450	5450	0
275	20241015	151300	167086780	5450	5450	5450	5450	4
276	20241015	151200	167064980	5450	5450	5450	5450	0
277	20241015	151100	167064980	5450	5410	5450	5410	26
278	20241015	151000	166923320	5410	5440	5440	5410	200
279	20241015	150900	165841240	5450	5450	5450	5450	0
280	20241015	150800	165841240	5450	5450	5450	5450	1
281	20241015	150700	165835790	5460	5460	5460	5460	0
282	20241015	150600	165835790	5460	5460	5460	5460	286
283	20241015	150500	164274230	5450	5450	5450	5450	177
284	20241015	150400	163309580	5450	5450	5450	5450	0
285	20241015	150300	163309580	5450	5450	5450	5450	0
286	20241015	150200	163309580	5450	5450	5450	5450	0
287	20241015	150100	163309580	5450	5450	5450	5450	0
288	20241015	150000	163309580	5450	5450	5450	5450	0
289	20241015	145900	163309580	5450	5450	5450	5450	2
290	20241015	145800	163298680	5420	5420	5420	5420	0
291	20241015	145700	163298680	5420	5420	5420	5420	18
292	20241015	145600	163201120	5430	5430	5430	5430	0
293	20241015	145500	163201120	5430	5440	5440	5430	283
294	20241015	145400	161662630	5430	5430	5430	5430	0
295	20241015	145300	161662630	5430	5440	5440	5430	486
296	20241015	145200	159023490	5430	5430	5430	5430	25
297	20241015	145100	158887740	5450	5450	5450	5450	0
298	20241015	145000	158887740	5450	5450	5450	5450	0
299	20241015	144900	158887740	5450	5450	5450	5450	200
300	20241015	144800	157797740	5450	5450	5450	5450	0
301	20241015	144700	157797740	5450	5450	5450	5450	0
302	20241015	144600	157797740	5450	5450	5450	5450	645
303	20241015	144500	154282490	5450	5450	5450	5450	0
304	20241015	144400	154282490	5450	5450	5450	5450	0
305	20241015	144300	154282490	5450	5450	5450	5450	0
306	20241015	144200	154282490	5450	5450	5450	5450	0
307	20241015	144100	154282490	5450	5450	5450	5450	0
308	20241015	144000	154282490	5450	5450	5450	5450	5
309	20241015	143900	154255240	5430	5430	5430	5430	1
310	20241015	143800	154249810	5450	5450	5450	5450	0
311	20241015	143700	154249810	5450	5450	5450	5450	0
312	20241015	143600	154249810	5450	5450	5450	5450	0
313	20241015	143500	154249810	5450	5450	5450	5450	0
314	20241015	143400	154249810	5450	5450	5450	5450	0
315	20241015	143300	154249810	5450	5450	5450	5450	1
316	20241015	143200	154244360	5410	5410	5410	5410	0
317	20241015	143100	154244360	5410	5410	5410	5410	0
318	20241015	143000	154244360	5410	5410	5410	5410	0
319	20241015	142900	154244360	5410	5410	5410	5410	0
320	20241015	142800	154244360	5410	5410	5410	5410	0
321	20241015	142700	154244360	5410	5410	5410	5410	0
322	20241015	142600	154244360	5410	5410	5410	5410	0
323	20241015	142500	154244360	5410	5410	5410	5410	0
324	20241015	142400	154244360	5410	5410	5410	5410	0
325	20241015	142300	154244360	5410	5450	5450	5410	7
326	20241015	142200	154206410	5450	5450	5450	5450	0
327	20241015	142100	154206410	5450	5450	5450	5450	0
328	20241015	142000	154206410	5450	5440	5450	5440	4
329	20241015	141900	154184640	5440	5440	5440	5440	180
330	20241015	141800	153205440	5440	5440	5440	5440	0
331	20241015	141700	153205440	5440	5440	5440	5440	0
332	20241015	141600	153205440	5440	5440	5440	5440	190
333	20241015	141500	152171840	5410	5430	5430	5410	188
334	20241015	141400	151153990	5430	5430	5430	5430	0
335	20241015	141300	151153990	5430	5430	5430	5430	39
336	20241015	141200	150942220	5430	5430	5430	5430	0
337	20241015	141100	150942220	5430	5430	5430	5430	0
338	20241015	141000	150942220	5430	5430	5430	5430	0
339	20241015	140900	150942220	5430	5430	5430	5430	200
340	20241015	140800	149856220	5440	5440	5440	5440	0
341	20241015	140700	149856220	5440	5440	5440	5440	0
342	20241015	140600	149856220	5440	5440	5440	5440	0
343	20241015	140500	149856220	5440	5440	5440	5440	0
344	20241015	140400	149856220	5440	5440	5440	5440	0
345	20241015	140300	149856220	5440	5440	5440	5440	0
346	20241015	140200	149856220	5440	5440	5440	5440	0
347	20241015	140100	149856220	5440	5440	5440	5440	0
348	20241015	140000	149856220	5440	5440	5440	5440	0
349	20241015	135900	149856220	5440	5440	5440	5440	0
350	20241015	135800	149856220	5440	5440	5440	5440	1
351	20241015	135700	149850780	5430	5430	5430	5430	49
352	20241015	135600	149584710	5440	5440	5440	5440	0
353	20241015	135500	149584710	5440	5440	5440	5440	0
354	20241015	135400	149584710	5440	5440	5440	5440	80
355	20241015	135300	149149510	5440	5440	5440	5440	83
356	20241015	135200	148697990	5430	5430	5430	5430	10
357	20241015	135100	148643690	5430	5430	5430	5430	0
358	20241015	135000	148643690	5430	5430	5430	5430	5
359	20241015	134900	148616540	5440	5440	5440	5440	0
360	20241015	134800	148616540	5440	5440	5440	5440	0
361	20241015	134700	148616540	5440	5440	5440	5440	0
362	20241015	134600	148616540	5440	5440	5440	5440	0
363	20241015	134500	148616540	5440	5440	5440	5440	0
364	20241015	134400	148616540	5440	5440	5440	5440	0
365	20241015	134300	148616540	5440	5430	5440	5430	16
366	20241015	134200	148529650	5430	5430	5430	5430	45
367	20241015	134100	148285300	5430	5430	5430	5430	0
368	20241015	134000	148285300	5430	5430	5430	5430	0
369	20241015	133900	148285300	5430	5430	5430	5430	18
370	20241015	133800	148187560	5450	5450	5450	5450	0
371	20241015	133700	148187560	5450	5450	5450	5450	300
372	20241015	133600	146552560	5450	5450	5450	5450	0
373	20241015	133500	146552560	5450	5450	5450	5450	0
374	20241015	133400	146552560	5450	5450	5450	5450	157
375	20241015	133300	145696910	5420	5420	5420	5420	0
376	20241015	133200	145696910	5420	5420	5420	5420	0
377	20241015	133100	145696910	5420	5420	5420	5420	0
378	20241015	133000	145696910	5420	5420	5420	5420	10
379	20241015	132900	145642710	5420	5430	5430	5420	15
380	20241015	132800	145561390	5430	5430	5430	5430	0
381	20241015	132700	145561390	5430	5430	5430	5430	0
382	20241015	132600	145561390	5430	5430	5430	5430	0
383	20241015	132500	145561390	5430	5430	5430	5430	0
384	20241015	132400	145561390	5430	5430	5430	5430	0
385	20241015	132300	145561390	5430	5430	5430	5430	80
386	20241015	132200	145126990	5430	5430	5430	5430	82
387	20241015	132100	144681730	5430	5430	5430	5430	18
388	20241015	132000	144583990	5430	5430	5430	5430	0
389	20241015	131900	144583990	5430	5430	5430	5430	0
390	20241015	131800	144583990	5430	5430	5430	5430	0
391	20241015	131700	144583990	5430	5450	5450	5430	50
392	20241015	131600	144312460	5460	5460	5460	5460	0
393	20241015	131500	144312460	5460	5460	5460	5460	0
394	20241015	131400	144312460	5460	5460	5460	5460	0
395	20241015	131300	144312460	5460	5460	5460	5460	0
396	20241015	131200	144312460	5460	5460	5460	5460	6
397	20241015	131100	144279700	5460	5460	5460	5460	19
398	20241015	131000	144175960	5460	5460	5460	5460	0
399	20241015	130900	144175960	5460	5460	5460	5460	0
400	20241015	130800	144175960	5460	5460	5460	5460	0
401	20241015	130700	144175960	5460	5460	5460	5460	0
402	20241015	130600	144175960	5460	5460	5460	5460	0
403	20241015	130500	144175960	5460	5460	5460	5460	0
404	20241015	130400	144175960	5460	5460	5460	5460	200
405	20241015	130300	143083960	5440	5440	5440	5440	0
406	20241015	130200	143083960	5440	5440	5440	5440	0
407	20241015	130100	143083960	5440	5440	5440	5440	0
408	20241015	130000	143083960	5440	5440	5440	5440	417
409	20241015	125900	140815480	5470	5470	5470	5470	0
410	20241015	125800	140815480	5470	5470	5470	5470	0
411	20241015	125700	140815480	5470	5470	5470	5470	0
412	20241015	125600	140815480	5470	5450	5470	5450	2
413	20241015	125500	140804560	5450	5450	5450	5450	76
414	20241015	125400	140390360	5450	5460	5460	5450	70
415	20241015	125300	140008410	5460	5470	5470	5460	16
416	20241015	125200	139921040	5470	5470	5470	5470	10
417	20241015	125100	139866340	5480	5470	5480	5460	31
418	20241015	125000	139697010	5480	5470	5480	5470	6
419	20241015	124900	139664180	5480	5480	5480	5480	0
420	20241015	124800	139664180	5480	5480	5480	5480	0
421	20241015	124700	139664180	5480	5480	5480	5480	0
422	20241015	124600	139664180	5480	5460	5480	5460	1600
423	20241015	124500	130900670	5460	5460	5460	5460	2
424	20241015	124400	130889750	5460	5450	5460	5450	150
425	20241015	124300	130070780	5440	5440	5440	5440	786
426	20241015	124200	125794940	5440	5420	5440	5420	11
427	20241015	124100	125735300	5440	5440	5440	5440	0
428	20241015	124000	125735300	5440	5440	5440	5440	0
429	20241015	123900	125735300	5440	5440	5440	5440	0
430	20241015	123800	125735300	5440	5440	5440	5440	0
431	20241015	123700	125735300	5440	5440	5440	5440	0
432	20241015	123600	125735300	5440	5440	5440	5440	0
433	20241015	123500	125735300	5440	5440	5440	5440	43
434	20241015	123400	125501380	5440	5440	5440	5440	5
435	20241015	123300	125474180	5440	5440	5440	5440	206
436	20241015	123200	124353540	5440	5440	5440	5440	6
437	20241015	123100	124320900	5440	5440	5440	5440	1
438	20241015	123000	124315460	5440	5440	5440	5440	0
439	20241015	122900	124315460	5440	5440	5440	5440	0
440	20241015	122800	124315460	5440	5440	5440	5440	0
441	20241015	122700	124315460	5440	5440	5440	5440	0
442	20241015	122600	124315460	5440	5440	5440	5440	5
443	20241015	122500	124288260	5440	5440	5440	5440	10
444	20241015	122400	124233860	5420	5430	5430	5420	275
445	20241015	122300	122740860	5420	5420	5420	5420	0
446	20241015	122200	122740860	5420	5420	5420	5420	0
447	20241015	122100	122740860	5420	5420	5420	5420	0
448	20241015	122000	122740860	5420	5420	5420	5420	0
449	20241015	121900	122740860	5420	5420	5420	5420	0
450	20241015	121800	122740860	5420	5420	5420	5420	0
451	20241015	121700	122740860	5420	5420	5420	5420	0
452	20241015	121600	122740860	5420	5420	5420	5420	0
453	20241015	121500	122740860	5420	5420	5420	5420	0
454	20241015	121400	122740860	5420	5420	5420	5420	10
455	20241015	121300	122686660	5420	5420	5420	5420	0
456	20241015	121200	122686660	5420	5420	5420	5420	0
457	20241015	121100	122686660	5420	5420	5420	5420	0
458	20241015	121000	122686660	5420	5420	5420	5420	0
459	20241015	120900	122686660	5420	5420	5420	5420	0
460	20241015	120800	122686660	5420	5420	5420	5420	0
461	20241015	120700	122686660	5420	5420	5420	5420	0
462	20241015	120600	122686660	5420	5420	5420	5420	0
463	20241015	120500	122686660	5420	5420	5420	5420	0
464	20241015	120400	122686660	5420	5420	5420	5420	0
465	20241015	120300	122686660	5420	5420	5420	5420	52
466	20241015	120200	122404820	5420	5420	5420	5420	0
467	20241015	120100	122404820	5420	5420	5420	5420	0
468	20241015	120000	122404820	5420	5420	5420	5420	0
469	20241015	115900	122404820	5420	5420	5420	5420	0
470	20241015	115800	122404820	5420	5420	5420	5420	0
471	20241015	115700	122404820	5420	5420	5420	5420	0
472	20241015	115600	122404820	5420	5420	5420	5420	1
473	20241015	115500	122399400	5420	5420	5420	5420	1
474	20241015	115400	122393980	5440	5440	5440	5440	0
475	20241015	115300	122393980	5440	5440	5440	5440	2
476	20241015	115200	122383100	5440	5440	5440	5440	1
477	20241015	115100	122377660	5440	5420	5440	5420	7
478	20241015	115000	122339700	5420	5420	5420	5420	0
479	20241015	114900	122339700	5420	5420	5420	5420	0
480	20241015	114800	122339700	5420	5420	5420	5420	0
481	20241015	114700	122339700	5420	5420	5420	5420	0
482	20241015	114600	122339700	5420	5440	5440	5420	26
483	20241015	114500	122198760	5450	5450	5450	5450	0
484	20241015	114400	122198760	5450	5450	5450	5450	0
485	20241015	114300	122198760	5450	5450	5450	5450	10
486	20241015	114200	122144260	5460	5460	5460	5460	0
487	20241015	114100	122144260	5460	5470	5470	5420	27
488	20241015	114000	121997830	5470	5470	5470	5470	20
489	20241015	113900	121888430	5480	5480	5480	5480	0
490	20241015	113800	121888430	5480	5480	5480	5480	0
491	20241015	113700	121888430	5480	5410	5480	5410	4500
492	20241015	113600	97361610	5420	5420	5420	5420	0
493	20241015	113500	97361610	5420	5420	5420	5420	0
494	20241015	113400	97361610	5420	5420	5420	5420	0
495	20241015	113300	97361610	5420	5420	5420	5420	0
496	20241015	113200	97361610	5420	5420	5420	5420	0
497	20241015	113100	97361610	5420	5420	5420	5420	0
498	20241015	113000	97361610	5420	5420	5420	5420	0
499	20241015	112900	97361610	5420	5420	5420	5420	0
500	20241015	112800	97361610	5420	5420	5420	5420	0
501	20241015	112700	97361610	5420	5420	5420	5420	0
502	20241015	112600	97361610	5420	5420	5420	5420	0
503	20241015	112500	97361610	5420	5350	5420	5350	3240
504	20241015	112400	79857090	5390	5390	5390	5390	2
505	20241015	112300	79846310	5360	5390	5390	5360	499
506	20241015	112200	77171350	5390	5390	5390	5390	0
507	20241015	112100	77171350	5390	5390	5390	5390	0
508	20241015	112000	77171350	5390	5390	5390	5390	0
509	20241015	111900	77171350	5390	5390	5390	5390	1
510	20241015	111800	77165960	5400	5400	5400	5400	0
511	20241015	111700	77165960	5400	5400	5400	5400	0
512	20241015	111600	77165960	5400	5400	5400	5400	1
513	20241015	111500	77160560	5390	5390	5390	5390	0
514	20241015	111400	77160560	5390	5390	5390	5390	0
515	20241015	111300	77160560	5390	5390	5390	5390	0
516	20241015	111200	77160560	5390	5390	5390	5390	0
517	20241015	111100	77160560	5390	5390	5390	5390	0
518	20241015	111000	77160560	5390	5390	5390	5390	70
519	20241015	110900	76783260	5350	5350	5350	5350	0
520	20241015	110800	76783260	5350	5350	5350	5350	0
521	20241015	110700	76783260	5350	5390	5390	5350	702
522	20241015	110600	73024880	5370	5370	5370	5370	0
523	20241015	110500	73024880	5370	5370	5370	5370	1
524	20241015	110400	73019510	5420	5420	5420	5420	0
525	20241015	110300	73019510	5420	5420	5420	5420	0
526	20241015	110200	73019510	5420	5420	5420	5420	0
527	20241015	110100	73019510	5420	5420	5420	5420	0
528	20241015	110000	73019510	5420	5420	5420	5420	0
529	20241015	105900	73019510	5420	5420	5420	5420	0
530	20241015	105800	73019510	5420	5420	5420	5420	0
531	20241015	105700	73019510	5420	5420	5420	5420	0
532	20241015	105600	73019510	5420	5420	5420	5420	0
533	20241015	105500	73019510	5420	5420	5420	5390	119
534	20241015	105400	72375280	5430	5430	5430	5430	0
535	20241015	105300	72375280	5430	5420	5430	5420	60
536	20241015	105200	72049610	5440	5440	5440	5440	0
537	20241015	105100	72049610	5440	5440	5440	5440	0
538	20241015	105000	72049610	5440	5440	5440	5440	0
539	20241015	104900	72049610	5440	5440	5440	5440	0
540	20241015	104800	72049610	5440	5380	5440	5380	1800
541	20241015	104700	62314250	5370	5370	5370	5370	0
542	20241015	104600	62314250	5370	5370	5370	5370	0
543	20241015	104500	62314250	5370	5370	5370	5370	140
544	20241015	104400	61562450	5340	5340	5340	5340	0
545	20241015	104300	61562450	5340	5340	5340	5340	0
546	20241015	104200	61562450	5340	5340	5340	5340	18
547	20241015	104100	61466330	5370	5370	5370	5370	0
548	20241015	104000	61466330	5370	5370	5370	5370	0
549	20241015	103900	61466330	5370	5370	5370	5370	0
550	20241015	103800	61466330	5370	5370	5370	5370	0
551	20241015	103700	61466330	5370	5370	5370	5370	0
552	20241015	103600	61466330	5370	5370	5370	5370	1
553	20241015	103500	61460960	5350	5360	5370	5350	1967
554	20241015	103400	50936020	5380	5370	5380	5370	20
555	20241015	103300	50828610	5380	5380	5380	5380	0
556	20241015	103200	50828610	5380	5380	5380	5380	0
557	20241015	103100	50828610	5380	5380	5380	5380	0
558	20241015	103000	50828610	5380	5380	5380	5380	0
559	20241015	102900	50828610	5380	5380	5380	5380	0
560	20241015	102800	50828610	5380	5380	5380	5380	0
561	20241015	102700	50828610	5380	5380	5380	5380	0
562	20241015	102600	50828610	5380	5380	5380	5380	0
563	20241015	102500	50828610	5380	5380	5380	5380	0
564	20241015	102400	50828610	5380	5380	5380	5380	0
565	20241015	102300	50828610	5380	5380	5380	5380	0
566	20241015	102200	50828610	5380	5380	5380	5380	0
567	20241015	102100	50828610	5380	5380	5380	5380	0
568	20241015	102000	50828610	5380	5380	5380	5380	0
569	20241015	101900	50828610	5380	5380	5380	5380	96
570	20241015	101800	50312130	5380	5380	5380	5380	50
571	20241015	101700	50043130	5380	5380	5380	5380	3
572	20241015	101600	50026990	5380	5350	5380	5350	2
573	20241015	101500	50016260	5380	5380	5380	5380	0
574	20241015	101400	50016260	5380	5380	5380	5380	0
575	20241015	101300	50016260	5380	5380	5380	5380	0
576	20241015	101200	50016260	5380	5380	5380	5380	0
577	20241015	101100	50016260	5380	5380	5380	5380	0
578	20241015	101000	50016260	5380	5380	5380	5380	0
579	20241015	100900	50016260	5380	5380	5380	5380	0
580	20241015	100800	50016260	5380	5380	5380	5380	0
581	20241015	100700	50016260	5380	5380	5380	5380	25
582	20241015	100600	49881760	5380	5380	5380	5380	0
583	20241015	100500	49881760	5380	5380	5380	5380	0
584	20241015	100400	49881760	5380	5380	5380	5380	1
585	20241015	100300	49876380	5370	5380	5380	5370	33
586	20241015	100200	49698970	5380	5380	5380	5380	0
587	20241015	100100	49698970	5380	5380	5380	5380	0
588	20241015	100000	49698970	5380	5380	5380	5380	0
589	20241015	095900	49698970	5380	5380	5380	5380	0
590	20241015	095800	49698970	5380	5380	5380	5380	0
591	20241015	095700	49698970	5380	5380	5380	5380	0
592	20241015	095600	49698970	5380	5380	5380	5380	2
593	20241015	095500	49688210	5370	5370	5370	5370	0
594	20241015	095400	49688210	5370	5370	5370	5350	2371
595	20241015	095300	36998570	5380	5370	5380	5370	261
596	20241015	095200	35595490	5380	5380	5380	5380	0
597	20241015	095100	35595490	5380	5380	5380	5380	0
598	20241015	095000	35595490	5380	5370	5380	5370	602
599	20241015	094900	32362730	5370	5390	5390	5370	39
600	20241015	094800	32152950	5380	5380	5380	5380	0
601	20241015	094700	32152950	5380	5380	5380	5380	6
602	20241015	094600	32120670	5380	5380	5380	5380	63
603	20241015	094500	31781730	5390	5400	5400	5390	315
604	20241015	094400	30083520	5400	5400	5400	5400	0
605	20241015	094300	30083520	5400	5400	5400	5400	0
606	20241015	094200	30083520	5400	5400	5400	5400	1
607	20241015	094100	30078120	5400	5400	5400	5400	0
608	20241015	094000	30078120	5400	5400	5400	5400	4
609	20241015	093900	30056520	5400	5400	5400	5400	0
610	20241015	093800	30056520	5400	5400	5400	5400	2
611	20241015	093700	30045720	5400	5400	5400	5400	4
612	20241015	093600	30024120	5390	5390	5390	5390	0
613	20241015	093500	30024120	5390	5390	5390	5390	25
614	20241015	093400	29889370	5420	5420	5420	5420	0
615	20241015	093300	29889370	5420	5420	5420	5420	1
616	20241015	093200	29883950	5390	5390	5390	5390	0
617	20241015	093100	29883950	5390	5400	5400	5390	271
618	20241015	093000	28422650	5430	5420	5430	5420	100
619	20241015	092900	27880090	5430	5430	5430	5430	0
620	20241015	092800	27880090	5430	5430	5430	5430	0
621	20241015	092700	27880090	5430	5430	5430	5430	0
622	20241015	092600	27880090	5430	5430	5430	5430	0
623	20241015	092500	27880090	5430	5430	5430	5430	0
624	20241015	092400	27880090	5430	5430	5430	5430	0
625	20241015	092300	27880090	5430	5430	5430	5430	0
626	20241015	092200	27880090	5430	5430	5430	5430	0
627	20241015	092100	27880090	5430	5430	5430	5430	0
628	20241015	092000	27880090	5430	5430	5430	5430	1
629	20241015	091900	27874660	5420	5420	5420	5420	0
630	20241015	091800	27874660	5420	5420	5420	5420	0
631	20241015	091700	27874660	5420	5420	5420	5420	0
632	20241015	091600	27874660	5420	5420	5420	5420	334
633	20241015	091500	26064380	5440	5410	5440	5400	449
634	20241015	091400	23634050	5440	5440	5440	5440	1
635	20241015	091300	23628610	5440	5440	5440	5440	9
636	20241015	091200	23579650	5440	5440	5440	5440	5
637	20241015	091100	23552450	5440	5440	5440	5440	552
638	20241015	091000	20549570	5440	5440	5440	5440	0
639	20241015	090900	20549570	5440	5440	5440	5440	0
640	20241015	090800	20549570	5440	5440	5440	5440	1
641	20241015	090700	20544130	5410	5410	5410	5410	2
642	20241015	090600	20533310	5420	5430	5430	5420	92
643	20241015	090500	20034660	5450	5480	5480	5420	675
644	20241015	090400	16365540	5420	5440	5480	5420	497
645	20241015	090300	13661410	5500	5420	5500	5420	2220
646	20241015	090200	1486890	5420	5420	5420	5420	1
647	20241015	090100	1481470	5410	5410	5410	5410	0
648	20241015	090000	1481470	5410	5370	5410	5370	275