KissMeData/079960/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195500	544063300	20200	20200	20200	20200	1188
3	20241015	195400	544063300	20200	20200	20200	20200	0
4	20241015	195300	544063300	20200	20200	20200	20200	0
5	20241015	195200	544063300	20200	20200	20200	20200	0
6	20241015	195100	544063300	20200	20200	20200	20200	0
7	20241015	195000	544063300	20200	20200	20200	20200	0
8	20241015	194900	544063300	20200	20200	20200	20200	0
9	20241015	194800	544063300	20200	20200	20200	20200	0
10	20241015	194700	544063300	20200	20200	20200	20200	0
11	20241015	194600	544063300	20200	20200	20200	20200	0
12	20241015	194500	544063300	20200	20200	20200	20200	0
13	20241015	194400	544063300	20200	20200	20200	20200	0
14	20241015	194300	544063300	20200	20200	20200	20200	0
15	20241015	194200	544063300	20200	20200	20200	20200	0
16	20241015	194100	544063300	20200	20200	20200	20200	0
17	20241015	194000	544063300	20200	20200	20200	20200	0
18	20241015	193900	544063300	20200	20200	20200	20200	0
19	20241015	193800	544063300	20200	20200	20200	20200	0
20	20241015	193700	544063300	20200	20200	20200	20200	0
21	20241015	193600	544063300	20200	20200	20200	20200	0
22	20241015	193500	544063300	20200	20200	20200	20200	0
23	20241015	193400	544063300	20200	20200	20200	20200	0
24	20241015	193300	544063300	20200	20200	20200	20200	0
25	20241015	193200	544063300	20200	20200	20200	20200	0
26	20241015	193100	544063300	20200	20200	20200	20200	0
27	20241015	193000	544063300	20200	20200	20200	20200	0
28	20241015	192900	544063300	20200	20200	20200	20200	0
29	20241015	192800	544063300	20200	20200	20200	20200	0
30	20241015	192700	544063300	20200	20200	20200	20200	0
31	20241015	192600	544063300	20200	20200	20200	20200	0
32	20241015	192500	544063300	20200	20200	20200	20200	1188
33	20241015	192400	544063300	20200	20200	20200	20200	0
34	20241015	192300	544063300	20200	20200	20200	20200	0
35	20241015	192200	544063300	20200	20200	20200	20200	0
36	20241015	192100	544063300	20200	20200	20200	20200	0
37	20241015	192000	544063300	20200	20200	20200	20200	0
38	20241015	191900	544063300	20200	20200	20200	20200	0
39	20241015	191800	544063300	20200	20200	20200	20200	0
40	20241015	191700	544063300	20200	20200	20200	20200	0
41	20241015	191600	544063300	20200	20200	20200	20200	0
42	20241015	191500	544063300	20200	20200	20200	20200	0
43	20241015	191400	544063300	20200	20200	20200	20200	0
44	20241015	191300	544063300	20200	20200	20200	20200	0
45	20241015	191200	544063300	20200	20200	20200	20200	0
46	20241015	191100	544063300	20200	20200	20200	20200	0
47	20241015	191000	544063300	20200	20200	20200	20200	0
48	20241015	190900	544063300	20200	20200	20200	20200	0
49	20241015	190800	544063300	20200	20200	20200	20200	0
50	20241015	190700	544063300	20200	20200	20200	20200	0
51	20241015	190600	544063300	20200	20200	20200	20200	0
52	20241015	190500	544063300	20200	20200	20200	20200	0
53	20241015	190400	544063300	20200	20200	20200	20200	0
54	20241015	190300	544063300	20200	20200	20200	20200	0
55	20241015	190200	544063300	20200	20200	20200	20200	0
56	20241015	190100	544063300	20200	20200	20200	20200	0
57	20241015	190000	544063300	20200	20200	20200	20200	0
58	20241015	185900	544063300	20200	20200	20200	20200	0
59	20241015	185800	544063300	20200	20200	20200	20200	0
60	20241015	185700	544063300	20200	20200	20200	20200	0
61	20241015	185600	544063300	20200	20200	20200	20200	0
62	20241015	185500	544063300	20200	20200	20200	20200	1188
63	20241015	185400	544063300	20200	20200	20200	20200	0
64	20241015	185300	544063300	20200	20200	20200	20200	0
65	20241015	185200	544063300	20200	20200	20200	20200	0
66	20241015	185100	544063300	20200	20200	20200	20200	0
67	20241015	185000	544063300	20200	20200	20200	20200	0
68	20241015	184900	544063300	20200	20200	20200	20200	0
69	20241015	184800	544063300	20200	20200	20200	20200	0
70	20241015	184700	544063300	20200	20200	20200	20200	0
71	20241015	184600	544063300	20200	20200	20200	20200	0
72	20241015	184500	544063300	20200	20200	20200	20200	0
73	20241015	184400	544063300	20200	20200	20200	20200	0
74	20241015	184300	544063300	20200	20200	20200	20200	0
75	20241015	184200	544063300	20200	20200	20200	20200	0
76	20241015	184100	544063300	20200	20200	20200	20200	0
77	20241015	184000	544063300	20200	20200	20200	20200	0
78	20241015	183900	544063300	20200	20200	20200	20200	0
79	20241015	183800	544063300	20200	20200	20200	20200	0
80	20241015	183700	544063300	20200	20200	20200	20200	0
81	20241015	183600	544063300	20200	20200	20200	20200	0
82	20241015	183500	544063300	20200	20200	20200	20200	0
83	20241015	183400	544063300	20200	20200	20200	20200	0
84	20241015	183300	544063300	20200	20200	20200	20200	0
85	20241015	183200	544063300	20200	20200	20200	20200	0
86	20241015	183100	544063300	20200	20200	20200	20200	0
87	20241015	183000	544063300	20200	20200	20200	20200	0
88	20241015	182900	544063300	20200	20200	20200	20200	0
89	20241015	182800	544063300	20200	20200	20200	20200	0
90	20241015	182700	544063300	20200	20200	20200	20200	0
91	20241015	182600	544063300	20200	20200	20200	20200	0
92	20241015	182500	544063300	20200	20200	20200	20200	1188
93	20241015	182400	544063300	20200	20200	20200	20200	0
94	20241015	182300	544063300	20200	20200	20200	20200	0
95	20241015	182200	544063300	20200	20200	20200	20200	0
96	20241015	182100	544063300	20200	20200	20200	20200	0
97	20241015	182000	544063300	20200	20200	20200	20200	0
98	20241015	181900	544063300	20200	20200	20200	20200	0
99	20241015	181800	544063300	20200	20200	20200	20200	0
100	20241015	181700	544063300	20200	20200	20200	20200	0
101	20241015	181600	544063300	20200	20200	20200	20200	0
102	20241015	181500	544063300	20200	20200	20200	20200	0
103	20241015	181400	544063300	20200	20200	20200	20200	0
104	20241015	181300	544063300	20200	20200	20200	20200	0
105	20241015	181200	544063300	20200	20200	20200	20200	0
106	20241015	181100	544063300	20200	20200	20200	20200	0
107	20241015	181000	544063300	20200	20200	20200	20200	0
108	20241015	180900	544063300	20200	20200	20200	20200	0
109	20241015	180800	544063300	20200	20200	20200	20200	0
110	20241015	180700	544063300	20200	20200	20200	20200	0
111	20241015	180600	544063300	20200	20200	20200	20200	0
112	20241015	180500	544063300	20200	20200	20200	20200	0
113	20241015	180400	544063300	20200	20200	20200	20200	0
114	20241015	180300	544063300	20200	20200	20200	20200	0
115	20241015	180200	544063300	20200	20200	20200	20200	0
116	20241015	180100	544063300	20200	20200	20200	20200	0
117	20241015	180000	544063300	20200	20200	20200	20200	0
118	20241015	175900	544063300	20200	20200	20200	20200	0
119	20241015	175800	544063300	20200	20200	20200	20200	0
120	20241015	175700	544063300	20200	20200	20200	20200	0
121	20241015	175600	544063300	20200	20200	20200	20200	0
122	20241015	175500	544063300	20200	20200	20200	20200	1188
123	20241015	175400	544063300	20200	20200	20200	20200	0
124	20241015	175300	544063300	20200	20200	20200	20200	0
125	20241015	175200	544063300	20200	20200	20200	20200	0
126	20241015	175100	544063300	20200	20200	20200	20200	0
127	20241015	175000	544063300	20200	20200	20200	20200	0
128	20241015	174900	544063300	20200	20200	20200	20200	0
129	20241015	174800	544063300	20200	20200	20200	20200	0
130	20241015	174700	544063300	20200	20200	20200	20200	0
131	20241015	174600	544063300	20200	20200	20200	20200	0
132	20241015	174500	544063300	20200	20200	20200	20200	0
133	20241015	174400	544063300	20200	20200	20200	20200	0
134	20241015	174300	544063300	20200	20200	20200	20200	0
135	20241015	174200	544063300	20200	20200	20200	20200	0
136	20241015	174100	544063300	20200	20200	20200	20200	0
137	20241015	174000	544063300	20200	20200	20200	20200	0
138	20241015	173900	544063300	20200	20200	20200	20200	0
139	20241015	173800	544063300	20200	20200	20200	20200	0
140	20241015	173700	544063300	20200	20200	20200	20200	0
141	20241015	173600	544063300	20200	20200	20200	20200	0
142	20241015	173500	544063300	20200	20200	20200	20200	0
143	20241015	173400	544063300	20200	20200	20200	20200	0
144	20241015	173300	544063300	20200	20200	20200	20200	0
145	20241015	173200	544063300	20200	20200	20200	20200	0
146	20241015	173100	544063300	20200	20200	20200	20200	0
147	20241015	173000	544063300	20200	20200	20200	20200	0
148	20241015	172900	544063300	20200	20200	20200	20200	0
149	20241015	172800	544063300	20200	20200	20200	20200	0
150	20241015	172700	544063300	20200	20200	20200	20200	0
151	20241015	172600	544063300	20200	20200	20200	20200	0
152	20241015	172500	544063300	20200	20200	20200	20200	1188
153	20241015	172400	544063300	20200	20200	20200	20200	0
154	20241015	172300	544063300	20200	20200	20200	20200	0
155	20241015	172200	544063300	20200	20200	20200	20200	0
156	20241015	172100	544063300	20200	20200	20200	20200	0
157	20241015	172000	544063300	20200	20200	20200	20200	0
158	20241015	171900	544063300	20200	20200	20200	20200	0
159	20241015	171800	544063300	20200	20200	20200	20200	0
160	20241015	171700	544063300	20200	20200	20200	20200	0
161	20241015	171600	544063300	20200	20200	20200	20200	0
162	20241015	171500	544063300	20200	20200	20200	20200	0
163	20241015	171400	544063300	20200	20200	20200	20200	0
164	20241015	171300	544063300	20200	20200	20200	20200	0
165	20241015	171200	544063300	20200	20200	20200	20200	0
166	20241015	171100	544063300	20200	20200	20200	20200	0
167	20241015	171000	544063300	20200	20200	20200	20200	0
168	20241015	170900	544063300	20200	20200	20200	20200	0
169	20241015	170800	544063300	20200	20200	20200	20200	0
170	20241015	170700	544063300	20200	20200	20200	20200	0
171	20241015	170600	544063300	20200	20200	20200	20200	0
172	20241015	170500	544063300	20200	20200	20200	20200	0
173	20241015	170400	544063300	20200	20200	20200	20200	0
174	20241015	170300	544063300	20200	20200	20200	20200	0
175	20241015	170200	544063300	20200	20200	20200	20200	0
176	20241015	170100	544063300	20200	20200	20200	20200	0
177	20241015	170000	544063300	20200	20200	20200	20200	0
178	20241015	165900	544063300	20200	20200	20200	20200	0
179	20241015	165800	544063300	20200	20200	20200	20200	0
180	20241015	165700	544063300	20200	20200	20200	20200	0
181	20241015	165600	544063300	20200	20200	20200	20200	0
182	20241015	165500	544063300	20200	20200	20200	20200	1188
183	20241015	165400	544063300	20200	20200	20200	20200	0
184	20241015	165300	544063300	20200	20200	20200	20200	0
185	20241015	165200	544063300	20200	20200	20200	20200	0
186	20241015	165100	544063300	20200	20200	20200	20200	0
187	20241015	165000	544063300	20200	20200	20200	20200	0
188	20241015	164900	544063300	20200	20200	20200	20200	0
189	20241015	164800	544063300	20200	20200	20200	20200	0
190	20241015	164700	544063300	20200	20200	20200	20200	0
191	20241015	164600	544063300	20200	20200	20200	20200	0
192	20241015	164500	544063300	20200	20200	20200	20200	0
193	20241015	164400	544063300	20200	20200	20200	20200	0
194	20241015	164300	544063300	20200	20200	20200	20200	0
195	20241015	164200	544063300	20200	20200	20200	20200	0
196	20241015	164100	544063300	20200	20200	20200	20200	0
197	20241015	164000	544063300	20200	20200	20200	20200	0
198	20241015	163900	544063300	20200	20200	20200	20200	0
199	20241015	163800	544063300	20200	20200	20200	20200	0
200	20241015	163700	544063300	20200	20200	20200	20200	0
201	20241015	163600	544063300	20200	20200	20200	20200	0
202	20241015	163500	544063300	20200	20200	20200	20200	0
203	20241015	163400	544063300	20200	20200	20200	20200	0
204	20241015	163300	544063300	20200	20200	20200	20200	0
205	20241015	163200	544063300	20200	20200	20200	20200	0
206	20241015	163100	544063300	20200	20200	20200	20200	0
207	20241015	163000	544063300	20200	20200	20200	20200	0
208	20241015	162900	544063300	20200	20200	20200	20200	0
209	20241015	162800	544063300	20200	20200	20200	20200	0
210	20241015	162700	544063300	20200	20200	20200	20200	0
211	20241015	162600	544063300	20200	20200	20200	20200	0
212	20241015	162500	544063300	20200	20200	20200	20200	1188
213	20241015	162400	544063300	20200	20200	20200	20200	0
214	20241015	162300	544063300	20200	20200	20200	20200	0
215	20241015	162200	544063300	20200	20200	20200	20200	0
216	20241015	162100	544063300	20200	20200	20200	20200	0
217	20241015	162000	544063300	20200	20200	20200	20200	0
218	20241015	161900	544063300	20200	20200	20200	20200	0
219	20241015	161800	544063300	20200	20200	20200	20200	0
220	20241015	161700	544063300	20200	20200	20200	20200	0
221	20241015	161600	544063300	20200	20200	20200	20200	0
222	20241015	161500	544063300	20200	20200	20200	20200	0
223	20241015	161400	544063300	20200	20200	20200	20200	0
224	20241015	161300	544063300	20200	20200	20200	20200	0
225	20241015	161200	544063300	20200	20200	20200	20200	0
226	20241015	161100	544063300	20200	20200	20200	20200	0
227	20241015	161000	544063300	20200	20200	20200	20200	0
228	20241015	160900	544063300	20200	20200	20200	20200	0
229	20241015	160800	544063300	20200	20200	20200	20200	0
230	20241015	160700	544063300	20200	20200	20200	20200	0
231	20241015	160600	544063300	20200	20200	20200	20200	0
232	20241015	160500	544063300	20200	20200	20200	20200	0
233	20241015	160400	544063300	20200	20200	20200	20200	0
234	20241015	160300	544063300	20200	20200	20200	20200	0
235	20241015	160200	544063300	20200	20200	20200	20200	0
236	20241015	160100	544063300	20200	20200	20200	20200	0
237	20241015	160000	544063300	20200	20200	20200	20200	0
238	20241015	155900	544063300	20200	20200	20200	20200	0
239	20241015	155800	544063300	20200	20200	20200	20200	0
240	20241015	155700	544063300	20200	20200	20200	20200	0
241	20241015	155600	544063300	20200	20200	20200	20200	0
242	20241015	155500	544063300	20200	20200	20200	20200	1188
243	20241015	155400	544063300	20200	20200	20200	20200	0
244	20241015	155300	544063300	20200	20200	20200	20200	0
245	20241015	155200	544063300	20200	20200	20200	20200	0
246	20241015	155100	544063300	20200	20200	20200	20200	0
247	20241015	155000	544063300	20200	20200	20200	20200	0
248	20241015	154900	544063300	20200	20200	20200	20200	0
249	20241015	154800	544063300	20200	20200	20200	20200	0
250	20241015	154700	544063300	20200	20200	20200	20200	0
251	20241015	154600	544063300	20200	20200	20200	20200	0
252	20241015	154500	544063300	20200	20200	20200	20200	0
253	20241015	154400	544063300	20200	20200	20200	20200	0
254	20241015	154300	544063300	20200	20200	20200	20200	0
255	20241015	154200	544063300	20200	20200	20200	20200	0
256	20241015	154100	544063300	20200	20200	20200	20200	0
257	20241015	154000	544063300	20200	20200	20200	20200	0
258	20241015	153900	544063300	20200	20200	20200	20200	0
259	20241015	153800	544063300	20200	20200	20200	20200	0
260	20241015	153700	544063300	20200	20200	20200	20200	0
261	20241015	153600	544063300	20200	20200	20200	20200	0
262	20241015	153500	544063300	20200	20200	20200	20200	0
263	20241015	153400	544063300	20200	20200	20200	20200	0
264	20241015	153300	544063300	20200	20200	20200	20200	0
265	20241015	153200	544063300	20200	20200	20200	20200	0
266	20241015	153100	544063300	20200	20200	20200	20200	0
267	20241015	153000	544063300	20200	20200	20200	20200	1188
268	20241015	152900	520065700	20150	20150	20150	20150	0
269	20241015	152800	520065700	20150	20150	20150	20150	0
270	20241015	152700	520065700	20150	20150	20150	20150	0
271	20241015	152600	520065700	20150	20150	20150	20150	0
272	20241015	152500	520065700	20150	20150	20150	20150	0
273	20241015	152400	520065700	20150	20150	20150	20150	0
274	20241015	152300	520065700	20150	20150	20150	20150	0
275	20241015	152200	520065700	20150	20150	20150	20150	0
276	20241015	152100	520065700	20150	20150	20150	20150	0
277	20241015	152000	520065700	20150	20150	20150	20150	0
278	20241015	151900	520065700	20150	20000	20150	20000	237
279	20241015	151800	515290350	20150	20100	20150	20000	75
280	20241015	151700	513782650	20150	20100	20150	20100	20
281	20241015	151600	513379750	20000	20100	20150	20000	43
282	20241015	151500	512516900	20150	20150	20150	20150	82
283	20241015	151400	510864600	20150	20100	20150	20100	322
284	20241015	151300	504390400	20050	19990	20050	19990	23
285	20241015	151200	503929670	20050	20050	20050	20050	0
286	20241015	151100	503929670	20050	20050	20050	20050	100
287	20241015	151000	501924670	20050	20050	20050	20050	1
288	20241015	150900	501904620	20000	20000	20000	20000	0
289	20241015	150800	501904620	20000	20000	20000	20000	4
290	20241015	150700	501824620	20050	20050	20050	20050	0
291	20241015	150600	501824620	20050	20050	20050	20050	0
292	20241015	150500	501824620	20050	20050	20050	20050	0
293	20241015	150400	501824620	20050	20050	20050	20050	0
294	20241015	150300	501824620	20050	20050	20050	20050	0
295	20241015	150200	501824620	20050	20050	20050	20050	0
296	20241015	150100	501824620	20050	20050	20050	20050	0
297	20241015	150000	501824620	20050	20050	20050	20050	24
298	20241015	145900	501343420	20050	20050	20050	20050	20
299	20241015	145800	500942420	19990	20000	20050	19990	4101
300	20241015	145700	418947420	20150	20100	20150	20100	1000
301	20241015	145600	398812520	20100	20000	20100	20000	1762
302	20241015	145500	363482220	20000	20000	20000	20000	1
303	20241015	145400	363462220	20000	20000	20050	20000	81
304	20241015	145300	361841820	20000	19950	20000	19950	26
305	20241015	145200	361322100	19960	19960	19960	19960	0
306	20241015	145100	361322100	19960	19960	19960	19960	0
307	20241015	145000	361322100	19960	19960	19960	19960	0
308	20241015	144900	361322100	19960	19960	19960	19960	0
309	20241015	144800	361322100	19960	19960	19960	19960	0
310	20241015	144700	361322100	19960	19960	19960	19960	1
311	20241015	144600	361302140	19990	19990	19990	19990	1
312	20241015	144500	361282150	19990	19990	19990	19990	1
313	20241015	144400	361262160	19990	19990	19990	19990	1
314	20241015	144300	361242170	19960	19960	19960	19960	0
315	20241015	144200	361242170	19960	19960	19960	19960	0
316	20241015	144100	361242170	19960	19960	19960	19960	0
317	20241015	144000	361242170	19960	19960	19960	19960	0
318	20241015	143900	361242170	19960	19960	19960	19960	0
319	20241015	143800	361242170	19960	19960	19960	19960	0
320	20241015	143700	361242170	19960	19960	19960	19960	0
321	20241015	143600	361242170	19960	19960	19960	19960	83
322	20241015	143500	359585490	19960	20000	20000	19960	3
323	20241015	143400	359525570	20050	20050	20050	20050	0
324	20241015	143300	359525570	20050	20050	20050	20050	0
325	20241015	143200	359525570	20050	20050	20050	20050	500
326	20241015	143100	349500570	20000	20000	20000	20000	0
327	20241015	143000	349500570	20000	20000	20000	20000	0
328	20241015	142900	349500570	20000	20000	20000	20000	0
329	20241015	142800	349500570	20000	20000	20000	20000	0
330	20241015	142700	349500570	20000	20000	20000	20000	2
331	20241015	142600	349460570	20050	20050	20050	20050	0
332	20241015	142500	349460570	20050	20050	20050	20050	0
333	20241015	142400	349460570	20050	20050	20050	20050	0
334	20241015	142300	349460570	20050	20050	20050	20050	0
335	20241015	142200	349460570	20050	20050	20050	20050	0
336	20241015	142100	349460570	20050	20050	20050	20050	0
337	20241015	142000	349460570	20050	20050	20050	20050	100
338	20241015	141900	347455570	20050	20050	20050	20050	0
339	20241015	141800	347455570	20050	20050	20050	20050	0
340	20241015	141700	347455570	20050	20050	20050	20050	500
341	20241015	141600	337430570	20050	20050	20050	20050	30
342	20241015	141500	336829070	19970	19970	19970	19970	0
343	20241015	141400	336829070	19970	19970	19970	19970	0
344	20241015	141300	336829070	19970	19970	19970	19970	0
345	20241015	141200	336829070	19970	19970	19970	19970	0
346	20241015	141100	336829070	19970	19970	19970	19970	0
347	20241015	141000	336829070	19970	19990	19990	19970	150
348	20241015	140900	333833490	20000	20000	20000	20000	0
349	20241015	140800	333833490	20000	20000	20000	20000	80
350	20241015	140700	332233490	20000	20000	20000	20000	474
351	20241015	140600	322753490	19990	19990	19990	19990	0
352	20241015	140500	322753490	19990	19990	19990	19990	0
353	20241015	140400	322753490	19990	19990	19990	19990	0
354	20241015	140300	322753490	19990	20050	20200	19990	834
355	20241015	140200	305969900	20050	20050	20050	20050	5
356	20241015	140100	305869650	20000	20000	20000	20000	101
357	20241015	140000	303849650	19990	20000	20000	19990	1107
358	20241015	135900	281709660	19990	19970	19990	19970	366
359	20241015	135800	274398260	19950	19950	19960	19950	634
360	20241015	135700	261748620	19940	19930	19940	19930	311
361	20241015	135600	255548480	19930	19930	19930	19930	0
362	20241015	135500	255548480	19930	19930	19930	19930	0
363	20241015	135400	255548480	19930	19930	19930	19930	0
364	20241015	135300	255548480	19930	19930	19930	19930	0
365	20241015	135200	255548480	19930	19930	19930	19930	0
366	20241015	135100	255548480	19930	19930	19930	19930	0
367	20241015	135000	255548480	19930	19930	19930	19930	0
368	20241015	134900	255548480	19930	19930	19930	19930	1
369	20241015	134800	255528550	19920	19920	19920	19920	47
370	20241015	134700	254592310	19920	19920	19920	19920	0
371	20241015	134600	254592310	19920	19920	19920	19920	0
372	20241015	134500	254592310	19920	19920	19920	19920	0
373	20241015	134400	254592310	19920	19920	19920	19920	1
374	20241015	134300	254572390	19920	19920	19920	19920	0
375	20241015	134200	254572390	19920	19920	19920	19920	0
376	20241015	134100	254572390	19920	19920	19920	19920	0
377	20241015	134000	254572390	19920	19920	19920	19920	0
378	20241015	133900	254572390	19920	19920	19920	19920	0
379	20241015	133800	254572390	19920	19920	19920	19920	0
380	20241015	133700	254572390	19920	19920	19920	19920	0
381	20241015	133600	254572390	19920	19920	19920	19920	0
382	20241015	133500	254572390	19920	19920	19920	19920	0
383	20241015	133400	254572390	19920	19920	19920	19920	1
384	20241015	133300	254552470	19910	19910	19910	19910	10
385	20241015	133200	254353370	19900	19870	19900	19870	651
386	20241015	133100	241407320	19870	19870	19870	19870	1
387	20241015	133000	241387450	19870	19870	19870	19870	1
388	20241015	132900	241367580	19870	19850	19870	19850	4
389	20241015	132800	241288160	19850	19850	19850	19850	0
390	20241015	132700	241288160	19850	19850	19850	19850	1497
391	20241015	132600	211572710	19850	19850	19850	19850	130
392	20241015	132500	208992210	19850	19850	19850	19850	0
393	20241015	132400	208992210	19850	19850	19850	19850	0
394	20241015	132300	208992210	19850	19850	19850	19850	0
395	20241015	132200	208992210	19850	19850	19850	19850	0
396	20241015	132100	208992210	19850	19850	19850	19850	20
397	20241015	132000	208595210	19870	19870	19870	19870	0
398	20241015	131900	208595210	19870	19870	19870	19870	1
399	20241015	131800	208575340	19850	19850	19850	19850	50
400	20241015	131700	207582840	19860	19860	19860	19860	0
401	20241015	131600	207582840	19860	19860	19860	19860	13
402	20241015	131500	207324660	19860	19860	19860	19860	0
403	20241015	131400	207324660	19860	19860	19860	19860	0
404	20241015	131300	207324660	19860	19860	19860	19860	0
405	20241015	131200	207324660	19860	19860	19860	19860	0
406	20241015	131100	207324660	19860	19860	19860	19860	0
407	20241015	131000	207324660	19860	19860	19860	19860	10
408	20241015	130900	207126060	19850	19850	19850	19850	1
409	20241015	130800	207106210	19850	19850	19850	19850	0
410	20241015	130700	207106210	19850	19850	19850	19850	0
411	20241015	130600	207106210	19850	19850	19850	19850	0
412	20241015	130500	207106210	19850	19850	19850	19850	0
413	20241015	130400	207106210	19850	19850	19850	19850	0
414	20241015	130300	207106210	19850	19850	19860	19850	424
415	20241015	130200	198687740	19840	19830	19840	19830	693
416	20241015	130100	184944030	19830	19830	19830	19830	0
417	20241015	130000	184944030	19830	19780	19830	19780	228
418	20241015	125900	180426310	19780	19780	19780	19780	0
419	20241015	125800	180426310	19780	19780	19780	19780	0
420	20241015	125700	180426310	19780	19790	19790	19780	6
421	20241015	125600	180307620	19800	19800	19800	19800	0
422	20241015	125500	180307620	19800	19800	19800	19800	0
423	20241015	125400	180307620	19800	19800	19800	19800	0
424	20241015	125300	180307620	19800	19800	19800	19800	0
425	20241015	125200	180307620	19800	19800	19800	19800	0
426	20241015	125100	180307620	19800	19800	19800	19800	0
427	20241015	125000	180307620	19800	19800	19800	19800	0
428	20241015	124900	180307620	19800	19800	19800	19800	0
429	20241015	124800	180307620	19800	19800	19800	19800	60
430	20241015	124700	179119620	19800	19800	19800	19800	0
431	20241015	124600	179119620	19800	19800	19800	19800	0
432	20241015	124500	179119620	19800	19800	19800	19800	0
433	20241015	124400	179119620	19800	19800	19800	19800	0
434	20241015	124300	179119620	19800	19800	19800	19800	79
435	20241015	124200	177555420	19780	19780	19780	19780	0
436	20241015	124100	177555420	19780	19780	19780	19780	0
437	20241015	124000	177555420	19780	19780	19780	19780	0
438	20241015	123900	177555420	19780	19800	19800	19780	4
439	20241015	123800	177476270	19820	19820	19820	19820	0
440	20241015	123700	177476270	19820	19820	19820	19820	0
441	20241015	123600	177476270	19820	19820	19820	19820	0
442	20241015	123500	177476270	19820	19820	19820	19820	0
443	20241015	123400	177476270	19820	19820	19820	19820	0
444	20241015	123300	177476270	19820	19820	19820	19820	0
445	20241015	123200	177476270	19820	19820	19820	19820	0
446	20241015	123100	177476270	19820	19820	19820	19820	0
447	20241015	123000	177476270	19820	19820	19820	19820	0
448	20241015	122900	177476270	19820	19820	19820	19820	0
449	20241015	122800	177476270	19820	19820	19820	19820	0
450	20241015	122700	177476270	19820	19820	19820	19820	0
451	20241015	122600	177476270	19820	19820	19820	19820	0
452	20241015	122500	177476270	19820	19820	19820	19820	0
453	20241015	122400	177476270	19820	19780	19820	19780	51
454	20241015	122300	176467450	19820	19820	19820	19820	0
455	20241015	122200	176467450	19820	19820	19820	19820	0
456	20241015	122100	176467450	19820	19820	19820	19820	0
457	20241015	122000	176467450	19820	19820	19820	19820	0
458	20241015	121900	176467450	19820	19820	19820	19820	0
459	20241015	121800	176467450	19820	19820	19820	19820	0
460	20241015	121700	176467450	19820	19820	19820	19820	0
461	20241015	121600	176467450	19820	19820	19820	19820	1
462	20241015	121500	176447630	19770	19770	19770	19770	0
463	20241015	121400	176447630	19770	19770	19770	19770	0
464	20241015	121300	176447630	19770	19770	19770	19770	0
465	20241015	121200	176447630	19770	19770	19770	19770	4
466	20241015	121100	176368550	19760	19760	19760	19760	0
467	20241015	121000	176368550	19760	19760	19760	19760	24
468	20241015	120900	175894310	19760	19760	19760	19760	0
469	20241015	120800	175894310	19760	19760	19760	19760	0
470	20241015	120700	175894310	19760	19760	19760	19760	0
471	20241015	120600	175894310	19760	19760	19760	19760	0
472	20241015	120500	175894310	19760	19760	19760	19760	100
473	20241015	120400	173918310	19750	19750	19750	19750	0
474	20241015	120300	173918310	19750	19750	19750	19750	0
475	20241015	120200	173918310	19750	19750	19750	19750	0
476	20241015	120100	173918310	19750	19750	19750	19750	0
477	20241015	120000	173918310	19750	19790	19790	19750	505
478	20241015	115900	163930560	19800	19800	19800	19800	0
479	20241015	115800	163930560	19800	19800	19800	19800	0
480	20241015	115700	163930560	19800	19800	19800	19800	0
481	20241015	115600	163930560	19800	19800	19800	19800	0
482	20241015	115500	163930560	19800	19800	19800	19800	0
483	20241015	115400	163930560	19800	19800	19800	19800	0
484	20241015	115300	163930560	19800	19800	19800	19800	0
485	20241015	115200	163930560	19800	19800	19800	19800	0
486	20241015	115100	163930560	19800	19800	19800	19800	0
487	20241015	115000	163930560	19800	19800	19800	19800	0
488	20241015	114900	163930560	19800	19800	19800	19800	95
489	20241015	114800	162049560	19800	19800	19800	19800	285
490	20241015	114700	156406560	19800	19800	19800	19800	0
491	20241015	114600	156406560	19800	19800	19800	19800	0
492	20241015	114500	156406560	19800	19800	19800	19800	0
493	20241015	114400	156406560	19800	19800	19800	19800	0
494	20241015	114300	156406560	19800	19800	19800	19800	0
495	20241015	114200	156406560	19800	19800	19800	19800	0
496	20241015	114100	156406560	19800	19800	19800	19800	0
497	20241015	114000	156406560	19800	19800	19800	19800	24
498	20241015	113900	155931360	19800	19800	19800	19800	0
499	20241015	113800	155931360	19800	19800	19800	19800	0
500	20241015	113700	155931360	19800	19800	19800	19800	0
501	20241015	113600	155931360	19800	19800	19800	19800	20
502	20241015	113500	155535360	19800	19800	19800	19800	4
503	20241015	113400	155456160	19810	19810	19810	19810	0
504	20241015	113300	155456160	19810	19810	19810	19810	0
505	20241015	113200	155456160	19810	19810	19810	19810	88
506	20241015	113100	153712880	19820	19820	19820	19820	163
507	20241015	113000	150482220	19820	19820	19820	19820	0
508	20241015	112900	150482220	19820	19820	19820	19820	0
509	20241015	112800	150482220	19820	19820	19820	19820	0
510	20241015	112700	150482220	19820	19820	19820	19820	0
511	20241015	112600	150482220	19820	19820	19820	19820	0
512	20241015	112500	150482220	19820	19820	19820	19820	0
513	20241015	112400	150482220	19820	19820	19820	19820	7
514	20241015	112300	150343480	19840	19840	19840	19840	0
515	20241015	112200	150343480	19840	19840	19840	19840	0
516	20241015	112100	150343480	19840	19840	19840	19840	0
517	20241015	112000	150343480	19840	19840	19840	19840	0
518	20241015	111900	150343480	19840	19820	19840	19820	2
519	20241015	111800	150303820	19810	19810	19810	19810	0
520	20241015	111700	150303820	19810	19810	19810	19810	0
521	20241015	111600	150303820	19810	19810	19810	19810	0
522	20241015	111500	150303820	19810	19810	19810	19810	0
523	20241015	111400	150303820	19810	19810	19810	19810	0
524	20241015	111300	150303820	19810	19810	19810	19810	0
525	20241015	111200	150303820	19810	19810	19810	19810	0
526	20241015	111100	150303820	19810	19810	19810	19810	0
527	20241015	111000	150303820	19810	19810	19810	19810	0
528	20241015	110900	150303820	19810	19810	19810	19810	25
529	20241015	110800	149808570	19850	19850	19850	19850	0
530	20241015	110700	149808570	19850	19850	19850	19850	0
531	20241015	110600	149808570	19850	19850	19850	19850	1
532	20241015	110500	149788720	19810	19820	19820	19810	79
533	20241015	110400	148223680	19810	19810	19810	19810	0
534	20241015	110300	148223680	19810	19810	19810	19810	1
535	20241015	110200	148203870	19810	19810	19810	19810	4
536	20241015	110100	148124630	19810	19810	19810	19810	0
537	20241015	110000	148124630	19810	19810	19810	19810	0
538	20241015	105900	148124630	19810	19820	19820	19810	9
539	20241015	105800	147946330	19830	19830	19830	19830	1
540	20241015	105700	147926500	19840	19840	19840	19840	1
541	20241015	105600	147906660	19800	19800	19800	19800	0
542	20241015	105500	147906660	19800	19800	19800	19800	0
543	20241015	105400	147906660	19800	19800	19800	19800	0
544	20241015	105300	147906660	19800	19800	19800	19800	0
545	20241015	105200	147906660	19800	19800	19800	19800	0
546	20241015	105100	147906660	19800	19800	19800	19800	0
547	20241015	105000	147906660	19800	19800	19800	19800	0
548	20241015	104900	147906660	19800	19810	19810	19800	7
549	20241015	104800	147768030	19820	19820	19820	19820	0
550	20241015	104700	147768030	19820	19820	19820	19820	0
551	20241015	104600	147768030	19820	19820	19820	19820	0
552	20241015	104500	147768030	19820	19830	19830	19820	5
553	20241015	104400	147668890	19840	19880	19880	19840	2
554	20241015	104300	147629170	19850	19850	19850	19850	1
555	20241015	104200	147609320	19890	19890	19890	19890	0
556	20241015	104100	147609320	19890	19890	19890	19890	0
557	20241015	104000	147609320	19890	19890	19890	19890	0
558	20241015	103900	147609320	19890	19890	19890	19890	0
559	20241015	103800	147609320	19890	19890	19890	19890	0
560	20241015	103700	147609320	19890	19890	19890	19890	0
561	20241015	103600	147609320	19890	19890	19890	19890	0
562	20241015	103500	147609320	19890	19890	19890	19890	0
563	20241015	103400	147609320	19890	19890	19890	19890	0
564	20241015	103300	147609320	19890	19870	19890	19870	23
565	20241015	103200	147152280	19870	19810	19870	19790	9
566	20241015	103100	146974040	19850	19850	19850	19850	18
567	20241015	103000	146616740	19860	19860	19860	19860	1
568	20241015	102900	146596880	19860	19860	19860	19860	0
569	20241015	102800	146596880	19860	19820	19860	19820	220
570	20241015	102700	142236380	19820	19820	19820	19820	0
571	20241015	102600	142236380	19820	19820	19820	19820	66
572	20241015	102500	140928260	19820	19820	19820	19820	0
573	20241015	102400	140928260	19820	19830	19830	19820	153
574	20241015	102300	137895790	19860	19860	19860	19860	0
575	20241015	102200	137895790	19860	19800	19860	19800	11
576	20241015	102100	137677730	19800	19820	19820	19800	201
577	20241015	102000	133695820	19830	19830	19830	19830	2
578	20241015	101900	133656160	19840	19840	19840	19840	1
579	20241015	101800	133636320	19850	19850	19850	19850	60
580	20241015	101700	132445320	19850	19850	19850	19850	0
581	20241015	101600	132445320	19850	19850	19850	19850	0
582	20241015	101500	132445320	19850	19850	19850	19850	0
583	20241015	101400	132445320	19850	19850	19850	19850	0
584	20241015	101300	132445320	19850	19860	19860	19850	2
585	20241015	101200	132405610	19840	19840	19840	19840	0
586	20241015	101100	132405610	19840	19840	19840	19840	0
587	20241015	101000	132405610	19840	19840	19840	19840	3
588	20241015	100900	132346090	19840	19840	19840	19840	1
589	20241015	100800	132326250	19850	19850	19850	19850	6
590	20241015	100700	132207150	19880	19880	19880	19880	0
591	20241015	100600	132207150	19880	19880	19880	19880	0
592	20241015	100500	132207150	19880	19880	19880	19880	0
593	20241015	100400	132207150	19880	19880	19880	19880	113
594	20241015	100300	129960710	19880	19880	19880	19880	0
595	20241015	100200	129960710	19880	19880	19880	19880	0
596	20241015	100100	129960710	19880	19800	19880	19800	11
597	20241015	100000	129742380	19820	19820	19820	19820	100
598	20241015	095900	127760380	19800	19800	19800	19730	16
599	20241015	095800	127443720	19730	19730	19730	19730	6
600	20241015	095700	127325340	19710	19710	19710	19710	0
601	20241015	095600	127325340	19710	19710	19710	19710	0
602	20241015	095500	127325340	19710	19710	19710	19710	10
603	20241015	095400	127128240	19710	19720	19720	19710	50
604	20241015	095300	126142540	19710	19710	19710	19710	0
605	20241015	095200	126142540	19710	19710	19710	19710	1
606	20241015	095100	126122830	19710	19710	19710	19710	474
607	20241015	095000	116780290	19700	19710	19710	19700	581
608	20241015	094900	105332680	19710	19710	19710	19710	1
609	20241015	094800	105312970	19820	19820	19820	19820	0
610	20241015	094700	105312970	19820	19730	19820	19710	92
611	20241015	094600	103498630	19740	19890	19890	19740	924
612	20241015	094500	85247710	19820	19820	19820	19820	10
613	20241015	094400	85049510	19800	19850	19850	19800	120
614	20241015	094300	82673320	19840	19840	19840	19840	0
615	20241015	094200	82673320	19840	19920	19920	19840	4
616	20241015	094100	82593850	19920	19890	19920	19870	15
617	20241015	094000	82295300	19900	19870	19910	19870	14
618	20241015	093900	82017040	19910	19830	19910	19810	200
619	20241015	093800	78054460	19830	19830	19830	19830	576
620	20241015	093700	66632380	19830	19830	19830	19830	0
621	20241015	093600	66632380	19830	19830	19830	19830	5
622	20241015	093500	66533230	19860	19860	19860	19860	0
623	20241015	093400	66533230	19860	19850	19860	19830	188
624	20241015	093300	62802020	19860	19860	19860	19860	205
625	20241015	093200	58730720	19870	19890	19890	19870	398
626	20241015	093100	50819600	19900	19920	19920	19900	3
627	20241015	093000	50759870	19940	19940	19940	19940	0
628	20241015	092900	50759870	19940	19930	19940	19930	7
629	20241015	092800	50620350	19940	19940	19940	19940	0
630	20241015	092700	50620350	19940	19940	19940	19940	0
631	20241015	092600	50620350	19940	19940	19940	19940	0
632	20241015	092500	50620350	19940	19940	19940	19940	0
633	20241015	092400	50620350	19940	19940	19940	19940	2
634	20241015	092300	50580470	19890	19890	19890	19890	0
635	20241015	092200	50580470	19890	19890	19890	19890	109
636	20241015	092100	48412460	19900	19900	19900	19900	1240
637	20241015	092000	23736460	19900	19910	19910	19900	129
638	20241015	091900	21169350	19900	19900	19900	19900	0
639	20241015	091800	21169350	19900	19900	19900	19900	0
640	20241015	091700	21169350	19900	19900	19900	19900	1
641	20241015	091600	21149450	19900	19900	19900	19900	1
642	20241015	091500	21129550	19960	19950	19960	19950	6
643	20241015	091400	21009840	19890	19940	19940	19890	739
644	20241015	091300	6308670	19950	19950	19950	19950	0
645	20241015	091200	6308670	19950	19950	19950	19950	2
646	20241015	091100	6268770	19950	19950	19950	19950	1
647	20241015	091000	6248820	19950	19940	19950	19940	30
648	20241015	090900	5650520	19950	19950	19950	19950	0
649	20241015	090800	5650520	19950	19950	19950	19950	1
650	20241015	090700	5630570	19870	19880	19880	19870	70
651	20241015	090600	4239580	19870	19870	19870	19870	50
652	20241015	090500	3246080	19870	19870	19870	19870	6
653	20241015	090400	3126860	19900	19900	19900	19900	50
654	20241015	090300	2131860	19980	19980	19980	19980	5
655	20241015	090200	2031960	19920	19920	19920	19920	0
656	20241015	090100	2031960	19920	19920	19920	19920	0
657	20241015	090000	2031960	19920	19980	19980	19920	102