KissMeData/072130/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195100	739059585	4640	4640	4640	4640	1166
3	20241014	195000	739059585	4640	4640	4640	4640	0
4	20241014	194900	739059585	4640	4640	4640	4640	0
5	20241014	194800	739059585	4640	4640	4640	4640	0
6	20241014	194700	739059585	4640	4640	4640	4640	0
7	20241014	194600	739059585	4640	4640	4640	4640	0
8	20241014	194500	739059585	4640	4640	4640	4640	0
9	20241014	194400	739059585	4640	4640	4640	4640	0
10	20241014	194300	739059585	4640	4640	4640	4640	0
11	20241014	194200	739059585	4640	4640	4640	4640	0
12	20241014	194100	739059585	4640	4640	4640	4640	0
13	20241014	194000	739059585	4640	4640	4640	4640	0
14	20241014	193900	739059585	4640	4640	4640	4640	0
15	20241014	193800	739059585	4640	4640	4640	4640	0
16	20241014	193700	739059585	4640	4640	4640	4640	0
17	20241014	193600	739059585	4640	4640	4640	4640	0
18	20241014	193500	739059585	4640	4640	4640	4640	0
19	20241014	193400	739059585	4640	4640	4640	4640	0
20	20241014	193300	739059585	4640	4640	4640	4640	0
21	20241014	193200	739059585	4640	4640	4640	4640	0
22	20241014	193100	739059585	4640	4640	4640	4640	0
23	20241014	193000	739059585	4640	4640	4640	4640	0
24	20241014	192900	739059585	4640	4640	4640	4640	0
25	20241014	192800	739059585	4640	4640	4640	4640	0
26	20241014	192700	739059585	4640	4640	4640	4640	0
27	20241014	192600	739059585	4640	4640	4640	4640	0
28	20241014	192500	739059585	4640	4640	4640	4640	0
29	20241014	192400	739059585	4640	4640	4640	4640	0
30	20241014	192300	739059585	4640	4640	4640	4640	0
31	20241014	192200	739059585	4640	4640	4640	4640	0
32	20241014	192100	739059585	4640	4640	4640	4640	1166
33	20241014	192000	739059585	4640	4640	4640	4640	0
34	20241014	191900	739059585	4640	4640	4640	4640	0
35	20241014	191800	739059585	4640	4640	4640	4640	0
36	20241014	191700	739059585	4640	4640	4640	4640	0
37	20241014	191600	739059585	4640	4640	4640	4640	0
38	20241014	191500	739059585	4640	4640	4640	4640	0
39	20241014	191400	739059585	4640	4640	4640	4640	0
40	20241014	191300	739059585	4640	4640	4640	4640	0
41	20241014	191200	739059585	4640	4640	4640	4640	0
42	20241014	191100	739059585	4640	4640	4640	4640	0
43	20241014	191000	739059585	4640	4640	4640	4640	0
44	20241014	190900	739059585	4640	4640	4640	4640	0
45	20241014	190800	739059585	4640	4640	4640	4640	0
46	20241014	190700	739059585	4640	4640	4640	4640	0
47	20241014	190600	739059585	4640	4640	4640	4640	0
48	20241014	190500	739059585	4640	4640	4640	4640	0
49	20241014	190400	739059585	4640	4640	4640	4640	0
50	20241014	190300	739059585	4640	4640	4640	4640	0
51	20241014	190200	739059585	4640	4640	4640	4640	0
52	20241014	190100	739059585	4640	4640	4640	4640	0
53	20241014	190000	739059585	4640	4640	4640	4640	0
54	20241014	185900	739059585	4640	4640	4640	4640	0
55	20241014	185800	739059585	4640	4640	4640	4640	0
56	20241014	185700	739059585	4640	4640	4640	4640	0
57	20241014	185600	739059585	4640	4640	4640	4640	0
58	20241014	185500	739059585	4640	4640	4640	4640	0
59	20241014	185400	739059585	4640	4640	4640	4640	0
60	20241014	185300	739059585	4640	4640	4640	4640	0
61	20241014	185200	739059585	4640	4640	4640	4640	0
62	20241014	185100	739059585	4640	4640	4640	4640	1166
63	20241014	185000	739059585	4640	4640	4640	4640	0
64	20241014	184900	739059585	4640	4640	4640	4640	0
65	20241014	184800	739059585	4640	4640	4640	4640	0
66	20241014	184700	739059585	4640	4640	4640	4640	0
67	20241014	184600	739059585	4640	4640	4640	4640	0
68	20241014	184500	739059585	4640	4640	4640	4640	0
69	20241014	184400	739059585	4640	4640	4640	4640	0
70	20241014	184300	739059585	4640	4640	4640	4640	0
71	20241014	184200	739059585	4640	4640	4640	4640	0
72	20241014	184100	739059585	4640	4640	4640	4640	0
73	20241014	184000	739059585	4640	4640	4640	4640	0
74	20241014	183900	739059585	4640	4640	4640	4640	0
75	20241014	183800	739059585	4640	4640	4640	4640	0
76	20241014	183700	739059585	4640	4640	4640	4640	0
77	20241014	183600	739059585	4640	4640	4640	4640	0
78	20241014	183500	739059585	4640	4640	4640	4640	0
79	20241014	183400	739059585	4640	4640	4640	4640	0
80	20241014	183300	739059585	4640	4640	4640	4640	0
81	20241014	183200	739059585	4640	4640	4640	4640	0
82	20241014	183100	739059585	4640	4640	4640	4640	0
83	20241014	183000	739059585	4640	4640	4640	4640	0
84	20241014	182900	739059585	4640	4640	4640	4640	0
85	20241014	182800	739059585	4640	4640	4640	4640	0
86	20241014	182700	739059585	4640	4640	4640	4640	0
87	20241014	182600	739059585	4640	4640	4640	4640	0
88	20241014	182500	739059585	4640	4640	4640	4640	0
89	20241014	182400	739059585	4640	4640	4640	4640	0
90	20241014	182300	739059585	4640	4640	4640	4640	0
91	20241014	182200	739059585	4640	4640	4640	4640	0
92	20241014	182100	739059585	4640	4640	4640	4640	1166
93	20241014	182000	739059585	4640	4640	4640	4640	0
94	20241014	181900	739059585	4640	4640	4640	4640	0
95	20241014	181800	739059585	4640	4640	4640	4640	0
96	20241014	181700	739059585	4640	4640	4640	4640	0
97	20241014	181600	739059585	4640	4640	4640	4640	0
98	20241014	181500	739059585	4640	4640	4640	4640	0
99	20241014	181400	739059585	4640	4640	4640	4640	0
100	20241014	181300	739059585	4640	4640	4640	4640	0
101	20241014	181200	739059585	4640	4640	4640	4640	0
102	20241014	181100	739059585	4640	4640	4640	4640	0
103	20241014	181000	739059585	4640	4640	4640	4640	0
104	20241014	180900	739059585	4640	4640	4640	4640	0
105	20241014	180800	739059585	4640	4640	4640	4640	0
106	20241014	180700	739059585	4640	4640	4640	4640	0
107	20241014	180600	739059585	4640	4640	4640	4640	0
108	20241014	180500	739059585	4640	4640	4640	4640	0
109	20241014	180400	739059585	4640	4640	4640	4640	0
110	20241014	180300	739059585	4640	4640	4640	4640	0
111	20241014	180200	739059585	4640	4640	4640	4640	0
112	20241014	180100	739059585	4640	4640	4640	4640	0
113	20241014	180000	739059585	4640	4640	4640	4640	0
114	20241014	175900	739059585	4640	4640	4640	4640	0
115	20241014	175800	739059585	4640	4640	4640	4640	0
116	20241014	175700	739059585	4640	4640	4640	4640	0
117	20241014	175600	739059585	4640	4640	4640	4640	0
118	20241014	175500	739059585	4640	4640	4640	4640	0
119	20241014	175400	739059585	4640	4640	4640	4640	0
120	20241014	175300	739059585	4640	4640	4640	4640	0
121	20241014	175200	739059585	4640	4640	4640	4640	0
122	20241014	175100	739059585	4640	4640	4640	4640	1166
123	20241014	175000	739059585	4640	4640	4640	4640	0
124	20241014	174900	739059585	4640	4640	4640	4640	0
125	20241014	174800	739059585	4640	4640	4640	4640	0
126	20241014	174700	739059585	4640	4640	4640	4640	0
127	20241014	174600	739059585	4640	4640	4640	4640	0
128	20241014	174500	739059585	4640	4640	4640	4640	0
129	20241014	174400	739059585	4640	4640	4640	4640	0
130	20241014	174300	739059585	4640	4640	4640	4640	0
131	20241014	174200	739059585	4640	4640	4640	4640	0
132	20241014	174100	739059585	4640	4640	4640	4640	0
133	20241014	174000	739059585	4640	4640	4640	4640	0
134	20241014	173900	739059585	4640	4640	4640	4640	0
135	20241014	173800	739059585	4640	4640	4640	4640	0
136	20241014	173700	739059585	4640	4640	4640	4640	0
137	20241014	173600	739059585	4640	4640	4640	4640	0
138	20241014	173500	739059585	4640	4640	4640	4640	0
139	20241014	173400	739059585	4640	4640	4640	4640	0
140	20241014	173300	739059585	4640	4640	4640	4640	0
141	20241014	173200	739059585	4640	4640	4640	4640	0
142	20241014	173100	739059585	4640	4640	4640	4640	0
143	20241014	173000	739059585	4640	4640	4640	4640	0
144	20241014	172900	739059585	4640	4640	4640	4640	0
145	20241014	172800	739059585	4640	4640	4640	4640	0
146	20241014	172700	739059585	4640	4640	4640	4640	0
147	20241014	172600	739059585	4640	4640	4640	4640	0
148	20241014	172500	739059585	4640	4640	4640	4640	0
149	20241014	172400	739059585	4640	4640	4640	4640	0
150	20241014	172300	739059585	4640	4640	4640	4640	0
151	20241014	172200	739059585	4640	4640	4640	4640	0
152	20241014	172100	739059585	4640	4640	4640	4640	1166
153	20241014	172000	739059585	4640	4640	4640	4640	0
154	20241014	171900	739059585	4640	4640	4640	4640	0
155	20241014	171800	739059585	4640	4640	4640	4640	0
156	20241014	171700	739059585	4640	4640	4640	4640	0
157	20241014	171600	739059585	4640	4640	4640	4640	0
158	20241014	171500	739059585	4640	4640	4640	4640	0
159	20241014	171400	739059585	4640	4640	4640	4640	0
160	20241014	171300	739059585	4640	4640	4640	4640	0
161	20241014	171200	739059585	4640	4640	4640	4640	0
162	20241014	171100	739059585	4640	4640	4640	4640	0
163	20241014	171000	739059585	4640	4640	4640	4640	0
164	20241014	170900	739059585	4640	4640	4640	4640	0
165	20241014	170800	739059585	4640	4640	4640	4640	0
166	20241014	170700	739059585	4640	4640	4640	4640	0
167	20241014	170600	739059585	4640	4640	4640	4640	0
168	20241014	170500	739059585	4640	4640	4640	4640	0
169	20241014	170400	739059585	4640	4640	4640	4640	0
170	20241014	170300	739059585	4640	4640	4640	4640	0
171	20241014	170200	739059585	4640	4640	4640	4640	0
172	20241014	170100	739059585	4640	4640	4640	4640	0
173	20241014	170000	739059585	4640	4640	4640	4640	0
174	20241014	165900	739059585	4640	4640	4640	4640	0
175	20241014	165800	739059585	4640	4640	4640	4640	0
176	20241014	165700	739059585	4640	4640	4640	4640	0
177	20241014	165600	739059585	4640	4640	4640	4640	0
178	20241014	165500	739059585	4640	4640	4640	4640	0
179	20241014	165400	739059585	4640	4640	4640	4640	0
180	20241014	165300	739059585	4640	4640	4640	4640	0
181	20241014	165200	739059585	4640	4640	4640	4640	0
182	20241014	165100	739059585	4640	4640	4640	4640	1166
183	20241014	165000	739059585	4640	4640	4640	4640	0
184	20241014	164900	739059585	4640	4640	4640	4640	0
185	20241014	164800	739059585	4640	4640	4640	4640	0
186	20241014	164700	739059585	4640	4640	4640	4640	0
187	20241014	164600	739059585	4640	4640	4640	4640	0
188	20241014	164500	739059585	4640	4640	4640	4640	0
189	20241014	164400	739059585	4640	4640	4640	4640	0
190	20241014	164300	739059585	4640	4640	4640	4640	0
191	20241014	164200	739059585	4640	4640	4640	4640	0
192	20241014	164100	739059585	4640	4640	4640	4640	0
193	20241014	164000	739059585	4640	4640	4640	4640	0
194	20241014	163900	739059585	4640	4640	4640	4640	0
195	20241014	163800	739059585	4640	4640	4640	4640	0
196	20241014	163700	739059585	4640	4640	4640	4640	0
197	20241014	163600	739059585	4640	4640	4640	4640	0
198	20241014	163500	739059585	4640	4640	4640	4640	0
199	20241014	163400	739059585	4640	4640	4640	4640	0
200	20241014	163300	739059585	4640	4640	4640	4640	0
201	20241014	163200	739059585	4640	4640	4640	4640	0
202	20241014	163100	739059585	4640	4640	4640	4640	0
203	20241014	163000	739059585	4640	4640	4640	4640	0
204	20241014	162900	739059585	4640	4640	4640	4640	0
205	20241014	162800	739059585	4640	4640	4640	4640	0
206	20241014	162700	739059585	4640	4640	4640	4640	0
207	20241014	162600	739059585	4640	4640	4640	4640	0
208	20241014	162500	739059585	4640	4640	4640	4640	0
209	20241014	162400	739059585	4640	4640	4640	4640	0
210	20241014	162300	739059585	4640	4640	4640	4640	0
211	20241014	162200	739059585	4640	4640	4640	4640	0
212	20241014	162100	739059585	4640	4640	4640	4640	1166
213	20241014	162000	739059585	4640	4640	4640	4640	0
214	20241014	161900	739059585	4640	4640	4640	4640	0
215	20241014	161800	739059585	4640	4640	4640	4640	0
216	20241014	161700	739059585	4640	4640	4640	4640	0
217	20241014	161600	739059585	4640	4640	4640	4640	0
218	20241014	161500	739059585	4640	4640	4640	4640	0
219	20241014	161400	739059585	4640	4640	4640	4640	0
220	20241014	161300	739059585	4640	4640	4640	4640	0
221	20241014	161200	739059585	4640	4640	4640	4640	0
222	20241014	161100	739059585	4640	4640	4640	4640	0
223	20241014	161000	739059585	4640	4640	4640	4640	0
224	20241014	160900	739059585	4640	4640	4640	4640	0
225	20241014	160800	739059585	4640	4640	4640	4640	0
226	20241014	160700	739059585	4640	4640	4640	4640	0
227	20241014	160600	739059585	4640	4640	4640	4640	0
228	20241014	160500	739059585	4640	4640	4640	4640	0
229	20241014	160400	739059585	4640	4640	4640	4640	0
230	20241014	160300	739059585	4640	4640	4640	4640	0
231	20241014	160200	739059585	4640	4640	4640	4640	0
232	20241014	160100	739059585	4640	4640	4640	4640	0
233	20241014	160000	739059585	4640	4640	4640	4640	0
234	20241014	155900	739059585	4640	4640	4640	4640	0
235	20241014	155800	739059585	4640	4640	4640	4640	0
236	20241014	155700	739059585	4640	4640	4640	4640	0
237	20241014	155600	739059585	4640	4640	4640	4640	0
238	20241014	155500	739059585	4640	4640	4640	4640	0
239	20241014	155400	739059585	4640	4640	4640	4640	0
240	20241014	155300	739059585	4640	4640	4640	4640	0
241	20241014	155200	739059585	4640	4640	4640	4640	0
242	20241014	155100	739059585	4640	4640	4640	4640	1166
243	20241014	155000	739059585	4640	4640	4640	4640	0
244	20241014	154900	739059585	4640	4640	4640	4640	0
245	20241014	154800	739059585	4640	4640	4640	4640	0
246	20241014	154700	739059585	4640	4640	4640	4640	0
247	20241014	154600	739059585	4640	4640	4640	4640	0
248	20241014	154500	739059585	4640	4640	4640	4640	0
249	20241014	154400	739059585	4640	4640	4640	4640	0
250	20241014	154300	739059585	4640	4640	4640	4640	0
251	20241014	154200	739059585	4640	4640	4640	4640	0
252	20241014	154100	739059585	4640	4640	4640	4640	0
253	20241014	154000	739059585	4640	4640	4640	4640	0
254	20241014	153900	739059585	4640	4640	4640	4640	0
255	20241014	153800	739059585	4640	4640	4640	4640	0
256	20241014	153700	739059585	4640	4640	4640	4640	0
257	20241014	153600	739059585	4640	4640	4640	4640	0
258	20241014	153500	739059585	4640	4640	4640	4640	0
259	20241014	153400	739059585	4640	4640	4640	4640	0
260	20241014	153300	739059585	4640	4640	4640	4640	0
261	20241014	153200	739059585	4640	4640	4640	4640	0
262	20241014	153100	739059585	4640	4640	4640	4640	0
263	20241014	153000	739059585	4640	4640	4640	4640	1166
264	20241014	152900	733649345	4640	4640	4640	4640	0
265	20241014	152800	733649345	4640	4640	4640	4640	0
266	20241014	152700	733649345	4640	4640	4640	4640	0
267	20241014	152600	733649345	4640	4640	4640	4640	0
268	20241014	152500	733649345	4640	4640	4640	4640	0
269	20241014	152400	733649345	4640	4640	4640	4640	0
270	20241014	152300	733649345	4640	4640	4640	4640	0
271	20241014	152200	733649345	4640	4640	4640	4640	0
272	20241014	152100	733649345	4640	4640	4640	4640	0
273	20241014	152000	733649345	4640	4640	4640	4640	0
274	20241014	151900	733649345	4640	4605	4645	4600	1443
275	20241014	151800	726986340	4635	4640	4640	4605	574
276	20241014	151700	724336235	4645	4620	4645	4620	1950
277	20241014	151600	715306200	4625	4610	4625	4610	1000
278	20241014	151500	710689760	4610	4610	4610	4610	0
279	20241014	151400	710689760	4610	4610	4610	4610	0
280	20241014	151300	710689760	4610	4610	4610	4610	0
281	20241014	151200	710689760	4610	4610	4610	4610	0
282	20241014	151100	710689760	4610	4610	4610	4610	0
283	20241014	151000	710689760	4610	4590	4610	4590	737
284	20241014	150900	707298930	4585	4595	4595	4585	381
285	20241014	150800	705551945	4615	4615	4615	4615	5
286	20241014	150700	705528870	4615	4615	4615	4615	130
287	20241014	150600	704928920	4620	4605	4620	4590	524
288	20241014	150500	702513535	4605	4600	4610	4600	301
289	20241014	150400	701128145	4580	4580	4580	4580	1
290	20241014	150300	701123565	4590	4590	4590	4590	22
291	20241014	150200	701022585	4590	4590	4590	4590	0
292	20241014	150100	701022585	4590	4590	4590	4580	296
293	20241014	150000	699664315	4590	4595	4595	4590	116
294	20241014	145900	699131860	4595	4595	4595	4590	120
295	20241014	145800	698580515	4595	4595	4595	4595	0
296	20241014	145700	698580515	4595	4595	4595	4595	25
297	20241014	145600	698465640	4620	4620	4620	4620	0
298	20241014	145500	698465640	4620	4620	4620	4620	0
299	20241014	145400	698465640	4620	4615	4620	4615	122
300	20241014	145300	697902370	4615	4590	4615	4590	301
301	20241014	145200	696513280	4600	4600	4600	4600	0
302	20241014	145100	696513280	4600	4600	4600	4600	217
303	20241014	145000	695515080	4600	4610	4620	4600	74
304	20241014	144900	695173890	4610	4610	4610	4610	0
305	20241014	144800	695173890	4610	4585	4610	4585	400
306	20241014	144700	693332005	4585	4595	4595	4585	96
307	20241014	144600	692891390	4575	4600	4600	4575	4243
308	20241014	144500	673455065	4600	4600	4600	4600	100
309	20241014	144400	672995065	4605	4605	4605	4605	0
310	20241014	144300	672995065	4605	4605	4605	4605	474
311	20241014	144200	670812295	4625	4625	4625	4625	0
312	20241014	144100	670812295	4625	4625	4625	4625	0
313	20241014	144000	670812295	4625	4605	4625	4605	336
314	20241014	143900	669263015	4605	4615	4615	4605	33
315	20241014	143800	669111040	4605	4605	4605	4605	0
316	20241014	143700	669111040	4605	4605	4605	4605	300
317	20241014	143600	667729540	4610	4615	4615	4610	147
318	20241014	143500	667051335	4615	4615	4615	4615	1021
319	20241014	143400	662339420	4615	4615	4615	4615	0
320	20241014	143300	662339420	4615	4615	4615	4615	0
321	20241014	143200	662339420	4615	4610	4615	4610	100
322	20241014	143100	661878020	4610	4610	4610	4610	0
323	20241014	143000	661878020	4610	4610	4610	4610	0
324	20241014	142900	661878020	4610	4610	4610	4610	180
325	20241014	142800	661048220	4610	4620	4625	4610	1004
326	20241014	142700	656415845	4615	4615	4615	4615	1
327	20241014	142600	656411230	4630	4630	4630	4630	0
328	20241014	142500	656411230	4630	4630	4630	4630	0
329	20241014	142400	656411230	4630	4630	4630	4630	0
330	20241014	142300	656411230	4630	4630	4630	4630	0
331	20241014	142200	656411230	4630	4630	4630	4630	1
332	20241014	142100	656406600	4615	4615	4615	4615	472
333	20241014	142000	654228320	4615	4615	4615	4615	0
334	20241014	141900	654228320	4615	4615	4615	4615	79
335	20241014	141800	653863735	4620	4620	4630	4615	246
336	20241014	141700	652727075	4615	4615	4615	4615	0
337	20241014	141600	652727075	4615	4615	4615	4615	1000
338	20241014	141500	648112075	4645	4645	4645	4645	0
339	20241014	141400	648112075	4645	4645	4645	4645	0
340	20241014	141300	648112075	4645	4645	4645	4645	0
341	20241014	141200	648112075	4645	4605	4645	4605	13000
342	20241014	141100	587930080	4590	4605	4605	4590	700
343	20241014	141000	584710610	4610	4610	4610	4610	0
344	20241014	140900	584710610	4610	4610	4610	4610	412
345	20241014	140800	582811290	4610	4610	4610	4610	246
346	20241014	140700	581677230	4610	4610	4610	4610	133
347	20241014	140600	581064100	4610	4610	4610	4610	0
348	20241014	140500	581064100	4610	4610	4610	4610	99
349	20241014	140400	580607710	4605	4605	4605	4605	0
350	20241014	140300	580607710	4605	4605	4605	4605	0
351	20241014	140200	580607710	4605	4605	4605	4605	301
352	20241014	140100	579221605	4605	4605	4605	4605	0
353	20241014	140000	579221605	4605	4605	4605	4605	0
354	20241014	135900	579221605	4605	4605	4605	4605	0
355	20241014	135800	579221605	4605	4605	4605	4605	170
356	20241014	135700	578438755	4605	4605	4605	4605	0
357	20241014	135600	578438755	4605	4605	4605	4605	110
358	20241014	135500	577932205	4605	4605	4605	4605	10
359	20241014	135400	577886155	4630	4595	4630	4595	1016
360	20241014	135300	573188505	4595	4595	4595	4595	76
361	20241014	135200	572839285	4600	4600	4600	4600	0
362	20241014	135100	572839285	4600	4600	4600	4600	3
363	20241014	135000	572825485	4600	4600	4600	4600	1
364	20241014	134900	572820885	4600	4600	4600	4600	0
365	20241014	134800	572820885	4600	4620	4620	4600	110
366	20241014	134700	572312860	4620	4610	4620	4610	100
367	20241014	134600	571851220	4580	4580	4580	4580	250
368	20241014	134500	570706220	4575	4600	4600	4575	4500
369	20241014	134400	550056120	4600	4600	4600	4600	800
370	20241014	134300	546376120	4600	4600	4600	4600	0
371	20241014	134200	546376120	4600	4600	4600	4600	0
372	20241014	134100	546376120	4600	4600	4600	4600	5000
373	20241014	134000	523376120	4600	4600	4600	4600	0
374	20241014	133900	523376120	4600	4625	4625	4600	402
375	20241014	133800	521524940	4600	4600	4600	4600	0
376	20241014	133700	521524940	4600	4600	4600	4600	0
377	20241014	133600	521524940	4600	4600	4600	4600	0
378	20241014	133500	521524940	4600	4600	4600	4600	135
379	20241014	133400	520903940	4600	4625	4625	4600	24
380	20241014	133300	520793515	4600	4600	4600	4600	0
381	20241014	133200	520793515	4600	4600	4600	4600	0
382	20241014	133100	520793515	4600	4625	4625	4600	2381
383	20241014	133000	509829660	4620	4620	4620	4620	791
384	20241014	132900	506175240	4610	4610	4610	4610	72
385	20241014	132800	505843320	4620	4620	4620	4620	0
386	20241014	132700	505843320	4620	4620	4620	4620	0
387	20241014	132600	505843320	4620	4620	4620	4620	0
388	20241014	132500	505843320	4620	4620	4620	4620	0
389	20241014	132400	505843320	4620	4620	4620	4620	0
390	20241014	132300	505843320	4620	4620	4620	4620	1
391	20241014	132200	505838700	4615	4615	4615	4615	0
392	20241014	132100	505838700	4615	4615	4615	4615	0
393	20241014	132000	505838700	4615	4615	4615	4615	0
394	20241014	131900	505838700	4615	4615	4615	4615	0
395	20241014	131800	505838700	4615	4615	4615	4615	100
396	20241014	131700	505377200	4610	4610	4610	4610	0
397	20241014	131600	505377200	4610	4610	4610	4610	174
398	20241014	131500	504575060	4620	4620	4620	4620	0
399	20241014	131400	504575060	4620	4620	4620	4620	100
400	20241014	131300	504113060	4630	4630	4630	4630	0
401	20241014	131200	504113060	4630	4630	4630	4630	0
402	20241014	131100	504113060	4630	4630	4630	4630	0
403	20241014	131000	504113060	4630	4630	4630	4630	0
404	20241014	130900	504113060	4630	4630	4630	4630	0
405	20241014	130800	504113060	4630	4630	4630	4630	0
406	20241014	130700	504113060	4630	4630	4630	4630	0
407	20241014	130600	504113060	4630	4630	4630	4630	0
408	20241014	130500	504113060	4630	4610	4630	4610	569
409	20241014	130400	501481620	4610	4610	4610	4610	458
410	20241014	130300	499370240	4620	4620	4620	4620	0
411	20241014	130200	499370240	4620	4620	4620	4620	8
412	20241014	130100	499333280	4610	4610	4610	4610	50
413	20241014	130000	499102780	4610	4615	4615	4610	105
414	20241014	125900	498618230	4615	4615	4615	4615	0
415	20241014	125800	498618230	4615	4615	4615	4615	0
416	20241014	125700	498618230	4615	4615	4615	4615	0
417	20241014	125600	498618230	4615	4615	4615	4615	230
418	20241014	125500	497556780	4620	4620	4620	4620	163
419	20241014	125400	496803720	4635	4635	4635	4635	0
420	20241014	125300	496803720	4635	4635	4635	4635	0
421	20241014	125200	496803720	4635	4635	4635	4635	1
422	20241014	125100	496799085	4625	4625	4625	4625	236
423	20241014	125000	495707585	4640	4640	4640	4640	0
424	20241014	124900	495707585	4640	4640	4640	4640	0
425	20241014	124800	495707585	4640	4640	4640	4640	30
426	20241014	124700	495568385	4640	4640	4640	4640	0
427	20241014	124600	495568385	4640	4640	4640	4640	0
428	20241014	124500	495568385	4640	4635	4640	4635	3
429	20241014	124400	495554475	4625	4630	4630	4625	607
430	20241014	124300	492744535	4630	4630	4630	4630	0
431	20241014	124200	492744535	4630	4630	4630	4630	0
432	20241014	124100	492744535	4630	4630	4630	4630	0
433	20241014	124000	492744535	4630	4630	4630	4630	0
434	20241014	123900	492744535	4630	4630	4630	4630	0
435	20241014	123800	492744535	4630	4630	4630	4630	0
436	20241014	123700	492744535	4630	4630	4630	4630	1
437	20241014	123600	492739905	4630	4630	4630	4630	0
438	20241014	123500	492739905	4630	4630	4630	4630	0
439	20241014	123400	492739905	4630	4640	4645	4630	356
440	20241014	123300	491091360	4645	4645	4645	4645	0
441	20241014	123200	491091360	4645	4645	4645	4645	0
442	20241014	123100	491091360	4645	4645	4645	4645	0
443	20241014	123000	491091360	4645	4645	4645	4645	0
444	20241014	122900	491091360	4645	4645	4645	4645	0
445	20241014	122800	491091360	4645	4645	4645	4645	0
446	20241014	122700	491091360	4645	4645	4645	4645	16
447	20241014	122600	491017040	4650	4650	4650	4650	20
448	20241014	122500	490924040	4650	4650	4650	4650	80
449	20241014	122400	490552040	4650	4645	4650	4645	39
450	20241014	122300	490370745	4655	4655	4655	4655	0
451	20241014	122200	490370745	4655	4655	4655	4655	0
452	20241014	122100	490370745	4655	4655	4655	4655	0
453	20241014	122000	490370745	4655	4630	4655	4620	1004
454	20241014	121900	485703085	4625	4625	4625	4625	10
455	20241014	121800	485656835	4615	4615	4615	4615	0
456	20241014	121700	485656835	4615	4615	4615	4615	0
457	20241014	121600	485656835	4615	4625	4630	4615	327
458	20241014	121500	484145220	4630	4630	4630	4630	111
459	20241014	121400	483631290	4630	4630	4630	4630	0
460	20241014	121300	483631290	4630	4630	4630	4630	0
461	20241014	121200	483631290	4630	4630	4630	4630	1
462	20241014	121100	483626660	4630	4630	4630	4630	0
463	20241014	121000	483626660	4630	4650	4650	4630	201
464	20241014	120900	482695115	4645	4645	4645	4645	201
465	20241014	120800	481761470	4635	4635	4635	4635	2
466	20241014	120700	481752200	4645	4645	4645	4645	0
467	20241014	120600	481752200	4645	4645	4645	4645	200
468	20241014	120500	480823200	4645	4645	4645	4645	0
469	20241014	120400	480823200	4645	4645	4645	4645	0
470	20241014	120300	480823200	4645	4635	4645	4635	214
471	20241014	120200	479829310	4635	4635	4635	4635	0
472	20241014	120100	479829310	4635	4635	4635	4635	0
473	20241014	120000	479829310	4635	4635	4635	4635	5
474	20241014	115900	479806135	4630	4630	4630	4630	0
475	20241014	115800	479806135	4630	4630	4630	4630	163
476	20241014	115700	479051445	4630	4630	4630	4630	9
477	20241014	115600	479009775	4630	4630	4630	4630	5
478	20241014	115500	478986625	4630	4630	4630	4630	486
479	20241014	115400	476736445	4635	4635	4635	4630	230
480	20241014	115300	475670540	4635	4640	4640	4635	213
481	20241014	115200	474683060	4640	4640	4640	4640	0
482	20241014	115100	474683060	4640	4640	4645	4640	175
483	20241014	115000	473871055	4640	4640	4640	4640	20
484	20241014	114900	473778255	4640	4640	4640	4640	0
485	20241014	114800	473778255	4640	4640	4640	4640	200
486	20241014	114700	472850255	4635	4635	4635	4635	0
487	20241014	114600	472850255	4635	4635	4635	4635	0
488	20241014	114500	472850255	4635	4635	4635	4635	42
489	20241014	114400	472655585	4635	4635	4635	4635	5
490	20241014	114300	472632410	4640	4640	4640	4640	170
491	20241014	114200	471843610	4655	4640	4655	4640	335
492	20241014	114100	470287790	4645	4645	4645	4645	100
493	20241014	114000	469823290	4660	4645	4660	4645	765
494	20241014	113900	466262370	4655	4650	4655	4650	2028
495	20241014	113800	456822400	4650	4650	4650	4650	505
496	20241014	113700	454474150	4650	4650	4650	4650	1000
497	20241014	113600	449824150	4650	4645	4650	4645	201
498	20241014	113500	448890500	4645	4645	4645	4645	0
499	20241014	113400	448890500	4645	4645	4645	4645	1
500	20241014	113300	448885855	4650	4650	4650	4650	200
501	20241014	113200	447955855	4650	4645	4650	4645	518
502	20241014	113100	445547280	4645	4645	4645	4645	0
503	20241014	113000	445547280	4645	4640	4645	4640	200
504	20241014	112900	444618780	4645	4635	4645	4635	200
505	20241014	112800	443690325	4630	4630	4630	4630	0
506	20241014	112700	443690325	4630	4625	4630	4625	206
507	20241014	112600	442736575	4625	4630	4630	4625	16
508	20241014	112500	442662565	4630	4630	4630	4630	1
509	20241014	112400	442657935	4630	4630	4630	4630	1300
510	20241014	112300	436638935	4620	4620	4620	4620	100
511	20241014	112200	436176935	4620	4620	4620	4620	1
512	20241014	112100	436172315	4620	4615	4630	4615	799
513	20241014	112000	432477935	4630	4630	4630	4630	400
514	20241014	111900	430625935	4630	4630	4630	4630	100
515	20241014	111800	430162935	4605	4625	4630	4605	633
516	20241014	111700	427234250	4625	4625	4625	4625	200
517	20241014	111600	426309250	4610	4620	4620	4610	4
518	20241014	111500	426290795	4625	4625	4630	4600	3418
519	20241014	111400	410497735	4625	4575	4630	4570	961
520	20241014	111300	406063300	4570	4580	4580	4570	100
521	20241014	111200	405606145	4580	4585	4585	4580	65
522	20241014	111100	405308370	4600	4585	4600	4585	203
523	20241014	111000	404374615	4585	4595	4600	4585	513
524	20241014	110900	402014935	4595	4595	4595	4595	0
525	20241014	110800	402014935	4595	4595	4595	4595	205
526	20241014	110700	401072960	4600	4600	4600	4600	1
527	20241014	110600	401068360	4570	4590	4600	4570	1200
528	20241014	110500	395555315	4590	4590	4590	4590	200
529	20241014	110400	394637315	4590	4560	4590	4560	55
530	20241014	110300	394386485	4585	4585	4585	4585	0
531	20241014	110200	394386485	4585	4585	4585	4585	700
532	20241014	110100	391176985	4555	4555	4555	4555	51
533	20241014	110000	390944680	4570	4575	4585	4570	180
534	20241014	105900	390120285	4570	4545	4570	4545	7099
535	20241014	105800	357752040	4525	4525	4525	4525	0
536	20241014	105700	357752040	4525	4525	4525	4525	732
537	20241014	105600	354439740	4545	4545	4545	4545	200
538	20241014	105500	353530740	4555	4555	4555	4555	0
539	20241014	105400	353530740	4555	4555	4555	4555	0
540	20241014	105300	353530740	4555	4555	4555	4555	200
541	20241014	105200	352619740	4555	4555	4555	4555	0
542	20241014	105100	352619740	4555	4555	4555	4555	0
543	20241014	105000	352619740	4555	4540	4555	4515	1445
544	20241014	104900	346079060	4570	4570	4570	4570	0
545	20241014	104800	346079060	4570	4570	4570	4570	0
546	20241014	104700	346079060	4570	4570	4570	4570	200
547	20241014	104600	345165060	4570	4570	4570	4570	0
548	20241014	104500	345165060	4570	4570	4570	4570	0
549	20241014	104400	345165060	4570	4560	4570	4555	205
550	20241014	104300	344228280	4560	4570	4570	4560	1164
551	20241014	104200	338920310	4570	4575	4575	4570	168
552	20241014	104100	338152475	4570	4565	4570	4565	59
553	20241014	104000	337882890	4565	4555	4565	4555	43
554	20241014	103900	337686965	4555	4555	4555	4555	5
555	20241014	103800	337664190	4555	4540	4555	4540	171
556	20241014	103700	336885435	4540	4540	4555	4540	18
557	20241014	103600	336803680	4555	4540	4555	4540	8
558	20241014	103500	336767345	4555	4555	4555	4555	200
559	20241014	103400	335856345	4555	4530	4555	4530	67
560	20241014	103300	335552660	4550	4535	4550	4525	160
561	20241014	103200	334827015	4535	4550	4550	4535	204
562	20241014	103100	333898875	4550	4550	4550	4550	1
563	20241014	103000	333894325	4550	4550	4550	4550	77
564	20241014	102900	333543975	4550	4525	4550	4525	430
565	20241014	102800	331589325	4525	4530	4530	4525	253
566	20241014	102700	330443500	4530	4535	4535	4530	21
567	20241014	102600	330348270	4545	4530	4545	4520	215
568	20241014	102500	329371380	4530	4530	4530	4530	12
569	20241014	102400	329317020	4520	4545	4545	4520	1021
570	20241014	102300	324697200	4545	4535	4545	4535	411
571	20241014	102200	322829285	4535	4550	4570	4535	266
572	20241014	102100	321619165	4550	4550	4550	4550	364
573	20241014	102000	319962965	4555	4575	4575	4555	204
574	20241014	101900	319029730	4555	4555	4555	4555	110
575	20241014	101800	318528680	4550	4575	4575	4550	559
576	20241014	101700	315984700	4575	4575	4575	4575	220
577	20241014	101600	314978200	4575	4580	4580	4575	3
578	20241014	101500	314964470	4580	4580	4580	4580	0
579	20241014	101400	314964470	4580	4580	4580	4580	418
580	20241014	101300	313050030	4550	4560	4560	4550	1011
581	20241014	101200	308444820	4580	4580	4580	4580	2
582	20241014	101100	308435660	4580	4565	4580	4565	201
583	20241014	101000	307515095	4565	4565	4565	4565	21
584	20241014	100900	307419230	4585	4585	4585	4585	0
585	20241014	100800	307419230	4585	4590	4590	4585	204
586	20241014	100700	306482890	4570	4565	4610	4565	2441
587	20241014	100600	295317415	4570	4570	4570	4570	0
588	20241014	100500	295317415	4570	4570	4570	4570	200
589	20241014	100400	294403415	4570	4570	4570	4570	0
590	20241014	100300	294403415	4570	4570	4570	4570	0
591	20241014	100200	294403415	4570	4560	4570	4560	246
592	20241014	100100	293279615	4560	4540	4565	4540	1887
593	20241014	100000	284689530	4520	4535	4535	4520	17
594	20241014	095900	284612535	4540	4540	4540	4540	203
595	20241014	095800	283690915	4525	4540	4540	4525	2104
596	20241014	095700	274154940	4530	4535	4535	4520	2242
597	20241014	095600	264003005	4560	4560	4560	4560	0
598	20241014	095500	264003005	4560	4545	4560	4545	570
599	20241014	095400	261409355	4545	4545	4545	4545	5
600	20241014	095300	261386630	4560	4540	4560	4535	3
601	20241014	095200	261372995	4570	4535	4570	4535	225
602	20241014	095100	260345945	4550	4535	4550	4535	208
603	20241014	095000	259402620	4540	4575	4575	4540	5
604	20241014	094900	259379865	4570	4570	4570	4570	200
605	20241014	094800	258465865	4540	4540	4540	4540	100
606	20241014	094700	258011865	4540	4580	4580	4540	328
607	20241014	094600	256519515	4585	4580	4585	4580	200
608	20241014	094500	255603015	4580	4580	4580	4580	0
609	20241014	094400	255603015	4580	4580	4580	4580	4
610	20241014	094300	255584695	4580	4575	4580	4575	200
611	20241014	094200	254669195	4550	4560	4560	4550	353
612	20241014	094100	253062555	4565	4565	4565	4565	15
613	20241014	094000	252994080	4590	4570	4590	4570	208
614	20241014	093900	252040005	4575	4585	4595	4575	32
615	20241014	093800	251893415	4595	4585	4595	4585	7
616	20241014	093700	251861310	4585	4595	4595	4585	65
617	20241014	093600	251563075	4600	4630	4645	4600	669
618	20241014	093500	248465465	4635	4650	4650	4635	1503
619	20241014	093400	241481990	4650	4620	4650	4615	213
620	20241014	093300	240491845	4655	4635	4665	4545	4165
621	20241014	093200	221184830	4640	4560	4640	4540	5425
622	20241014	093100	196158915	4565	4545	4565	4535	1625
623	20241014	093000	188754550	4550	4535	4550	4535	157
624	20241014	092900	188040970	4555	4530	4555	4510	943
625	20241014	092800	183760670	4510	4520	4520	4510	15
626	20241014	092700	183693000	4520	4520	4520	4520	0
627	20241014	092600	183693000	4520	4520	4520	4520	2
628	20241014	092500	183683960	4500	4490	4510	4490	2595
629	20241014	092400	171997990	4490	4485	4490	4485	1142
630	20241014	092300	166872430	4485	4490	4490	4485	28
631	20241014	092200	166746845	4495	4495	4495	4495	2
632	20241014	092100	166737855	4480	4475	4495	4475	161
633	20241014	092000	166017110	4500	4500	4500	4500	1000
634	20241014	091900	161517110	4500	4490	4500	4490	671
635	20241014	091800	158504310	4470	4475	4475	4465	1784
636	20241014	091700	150529415	4500	4485	4500	4475	283
637	20241014	091600	149262410	4485	4485	4485	4480	1505
638	20241014	091500	142516900	4500	4490	4515	4485	1719
639	20241014	091400	134806680	4485	4500	4520	4485	1108
640	20241014	091300	129818765	4525	4525	4525	4520	11
641	20241014	091200	129769020	4520	4545	4555	4505	1987
642	20241014	091100	120734885	4545	4490	4545	4485	1270
643	20241014	091000	115010800	4485	4500	4500	4450	2515
644	20241014	090900	103803320	4500	4535	4540	4500	5875
645	20241014	090800	77238295	4550	4540	4550	4535	2780
646	20241014	090700	64622110	4550	4565	4565	4540	42
647	20241014	090600	64430870	4565	4565	4565	4540	615
648	20241014	090500	61633585	4545	4585	4615	4545	3390
649	20241014	090400	46206190	4620	4630	4655	4575	1556
650	20241014	090300	39041605	4670	4555	4670	4540	3723
651	20241014	090200	21852375	4555	4570	4575	4550	286
652	20241014	090100	20547585	4550	4550	4560	4550	1151
653	20241014	090000	15309635	4550	4585	4600	4545	3346