KissMeData/082640/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195700	1527032150	5750	5750	5750	5750	11913
3	20241014	195600	1527032150	5750	5750	5750	5750	0
4	20241014	195500	1527032150	5750	5750	5750	5750	0
5	20241014	195400	1527032150	5750	5750	5750	5750	0
6	20241014	195300	1527032150	5750	5750	5750	5750	0
7	20241014	195200	1527032150	5750	5750	5750	5750	0
8	20241014	195100	1527032150	5750	5750	5750	5750	0
9	20241014	195000	1527032150	5750	5750	5750	5750	0
10	20241014	194900	1527032150	5750	5750	5750	5750	0
11	20241014	194800	1527032150	5750	5750	5750	5750	0
12	20241014	194700	1527032150	5750	5750	5750	5750	0
13	20241014	194600	1527032150	5750	5750	5750	5750	0
14	20241014	194500	1527032150	5750	5750	5750	5750	0
15	20241014	194400	1527032150	5750	5750	5750	5750	0
16	20241014	194300	1527032150	5750	5750	5750	5750	0
17	20241014	194200	1527032150	5750	5750	5750	5750	0
18	20241014	194100	1527032150	5750	5750	5750	5750	0
19	20241014	194000	1527032150	5750	5750	5750	5750	0
20	20241014	193900	1527032150	5750	5750	5750	5750	0
21	20241014	193800	1527032150	5750	5750	5750	5750	0
22	20241014	193700	1527032150	5750	5750	5750	5750	0
23	20241014	193600	1527032150	5750	5750	5750	5750	0
24	20241014	193500	1527032150	5750	5750	5750	5750	0
25	20241014	193400	1527032150	5750	5750	5750	5750	0
26	20241014	193300	1527032150	5750	5750	5750	5750	0
27	20241014	193200	1527032150	5750	5750	5750	5750	0
28	20241014	193100	1527032150	5750	5750	5750	5750	0
29	20241014	193000	1527032150	5750	5750	5750	5750	0
30	20241014	192900	1527032150	5750	5750	5750	5750	0
31	20241014	192800	1527032150	5750	5750	5750	5750	0
32	20241014	192700	1527032150	5750	5750	5750	5750	11913
33	20241014	192600	1527032150	5750	5750	5750	5750	0
34	20241014	192500	1527032150	5750	5750	5750	5750	0
35	20241014	192400	1527032150	5750	5750	5750	5750	0
36	20241014	192300	1527032150	5750	5750	5750	5750	0
37	20241014	192200	1527032150	5750	5750	5750	5750	0
38	20241014	192100	1527032150	5750	5750	5750	5750	0
39	20241014	192000	1527032150	5750	5750	5750	5750	0
40	20241014	191900	1527032150	5750	5750	5750	5750	0
41	20241014	191800	1527032150	5750	5750	5750	5750	0
42	20241014	191700	1527032150	5750	5750	5750	5750	0
43	20241014	191600	1527032150	5750	5750	5750	5750	0
44	20241014	191500	1527032150	5750	5750	5750	5750	0
45	20241014	191400	1527032150	5750	5750	5750	5750	0
46	20241014	191300	1527032150	5750	5750	5750	5750	0
47	20241014	191200	1527032150	5750	5750	5750	5750	0
48	20241014	191100	1527032150	5750	5750	5750	5750	0
49	20241014	191000	1527032150	5750	5750	5750	5750	0
50	20241014	190900	1527032150	5750	5750	5750	5750	0
51	20241014	190800	1527032150	5750	5750	5750	5750	0
52	20241014	190700	1527032150	5750	5750	5750	5750	0
53	20241014	190600	1527032150	5750	5750	5750	5750	0
54	20241014	190500	1527032150	5750	5750	5750	5750	0
55	20241014	190400	1527032150	5750	5750	5750	5750	0
56	20241014	190300	1527032150	5750	5750	5750	5750	0
57	20241014	190200	1527032150	5750	5750	5750	5750	0
58	20241014	190100	1527032150	5750	5750	5750	5750	0
59	20241014	190000	1527032150	5750	5750	5750	5750	0
60	20241014	185900	1527032150	5750	5750	5750	5750	0
61	20241014	185800	1527032150	5750	5750	5750	5750	0
62	20241014	185700	1527032150	5750	5750	5750	5750	11913
63	20241014	185600	1527032150	5750	5750	5750	5750	0
64	20241014	185500	1527032150	5750	5750	5750	5750	0
65	20241014	185400	1527032150	5750	5750	5750	5750	0
66	20241014	185300	1527032150	5750	5750	5750	5750	0
67	20241014	185200	1527032150	5750	5750	5750	5750	0
68	20241014	185100	1527032150	5750	5750	5750	5750	0
69	20241014	185000	1527032150	5750	5750	5750	5750	0
70	20241014	184900	1527032150	5750	5750	5750	5750	0
71	20241014	184800	1527032150	5750	5750	5750	5750	0
72	20241014	184700	1527032150	5750	5750	5750	5750	0
73	20241014	184600	1527032150	5750	5750	5750	5750	0
74	20241014	184500	1527032150	5750	5750	5750	5750	0
75	20241014	184400	1527032150	5750	5750	5750	5750	0
76	20241014	184300	1527032150	5750	5750	5750	5750	0
77	20241014	184200	1527032150	5750	5750	5750	5750	0
78	20241014	184100	1527032150	5750	5750	5750	5750	0
79	20241014	184000	1527032150	5750	5750	5750	5750	0
80	20241014	183900	1527032150	5750	5750	5750	5750	0
81	20241014	183800	1527032150	5750	5750	5750	5750	0
82	20241014	183700	1527032150	5750	5750	5750	5750	0
83	20241014	183600	1527032150	5750	5750	5750	5750	0
84	20241014	183500	1527032150	5750	5750	5750	5750	0
85	20241014	183400	1527032150	5750	5750	5750	5750	0
86	20241014	183300	1527032150	5750	5750	5750	5750	0
87	20241014	183200	1527032150	5750	5750	5750	5750	0
88	20241014	183100	1527032150	5750	5750	5750	5750	0
89	20241014	183000	1527032150	5750	5750	5750	5750	0
90	20241014	182900	1527032150	5750	5750	5750	5750	0
91	20241014	182800	1527032150	5750	5750	5750	5750	0
92	20241014	182700	1527032150	5750	5750	5750	5750	11913
93	20241014	182600	1527032150	5750	5750	5750	5750	0
94	20241014	182500	1527032150	5750	5750	5750	5750	0
95	20241014	182400	1527032150	5750	5750	5750	5750	0
96	20241014	182300	1527032150	5750	5750	5750	5750	0
97	20241014	182200	1527032150	5750	5750	5750	5750	0
98	20241014	182100	1527032150	5750	5750	5750	5750	0
99	20241014	182000	1527032150	5750	5750	5750	5750	0
100	20241014	181900	1527032150	5750	5750	5750	5750	0
101	20241014	181800	1527032150	5750	5750	5750	5750	0
102	20241014	181700	1527032150	5750	5750	5750	5750	0
103	20241014	181600	1527032150	5750	5750	5750	5750	0
104	20241014	181500	1527032150	5750	5750	5750	5750	0
105	20241014	181400	1527032150	5750	5750	5750	5750	0
106	20241014	181300	1527032150	5750	5750	5750	5750	0
107	20241014	181200	1527032150	5750	5750	5750	5750	0
108	20241014	181100	1527032150	5750	5750	5750	5750	0
109	20241014	181000	1527032150	5750	5750	5750	5750	0
110	20241014	180900	1527032150	5750	5750	5750	5750	0
111	20241014	180800	1527032150	5750	5750	5750	5750	0
112	20241014	180700	1527032150	5750	5750	5750	5750	0
113	20241014	180600	1527032150	5750	5750	5750	5750	0
114	20241014	180500	1527032150	5750	5750	5750	5750	0
115	20241014	180400	1527032150	5750	5750	5750	5750	0
116	20241014	180300	1527032150	5750	5750	5750	5750	0
117	20241014	180200	1527032150	5750	5750	5750	5750	0
118	20241014	180100	1527032150	5750	5750	5750	5750	0
119	20241014	180000	1527032150	5750	5750	5750	5750	0
120	20241014	175900	1527032150	5750	5750	5750	5750	0
121	20241014	175800	1527032150	5750	5750	5750	5750	0
122	20241014	175700	1527032150	5750	5750	5750	5750	11913
123	20241014	175600	1527032150	5750	5750	5750	5750	0
124	20241014	175500	1527032150	5750	5750	5750	5750	0
125	20241014	175400	1527032150	5750	5750	5750	5750	0
126	20241014	175300	1527032150	5750	5750	5750	5750	0
127	20241014	175200	1527032150	5750	5750	5750	5750	0
128	20241014	175100	1527032150	5750	5750	5750	5750	0
129	20241014	175000	1527032150	5750	5750	5750	5750	0
130	20241014	174900	1527032150	5750	5750	5750	5750	0
131	20241014	174800	1527032150	5750	5750	5750	5750	0
132	20241014	174700	1527032150	5750	5750	5750	5750	0
133	20241014	174600	1527032150	5750	5750	5750	5750	0
134	20241014	174500	1527032150	5750	5750	5750	5750	0
135	20241014	174400	1527032150	5750	5750	5750	5750	0
136	20241014	174300	1527032150	5750	5750	5750	5750	0
137	20241014	174200	1527032150	5750	5750	5750	5750	0
138	20241014	174100	1527032150	5750	5750	5750	5750	0
139	20241014	174000	1527032150	5750	5750	5750	5750	0
140	20241014	173900	1527032150	5750	5750	5750	5750	0
141	20241014	173800	1527032150	5750	5750	5750	5750	0
142	20241014	173700	1527032150	5750	5750	5750	5750	0
143	20241014	173600	1527032150	5750	5750	5750	5750	0
144	20241014	173500	1527032150	5750	5750	5750	5750	0
145	20241014	173400	1527032150	5750	5750	5750	5750	0
146	20241014	173300	1527032150	5750	5750	5750	5750	0
147	20241014	173200	1527032150	5750	5750	5750	5750	0
148	20241014	173100	1527032150	5750	5750	5750	5750	0
149	20241014	173000	1527032150	5750	5750	5750	5750	0
150	20241014	172900	1527032150	5750	5750	5750	5750	0
151	20241014	172800	1527032150	5750	5750	5750	5750	0
152	20241014	172700	1527032150	5750	5750	5750	5750	11913
153	20241014	172600	1527032150	5750	5750	5750	5750	0
154	20241014	172500	1527032150	5750	5750	5750	5750	0
155	20241014	172400	1527032150	5750	5750	5750	5750	0
156	20241014	172300	1527032150	5750	5750	5750	5750	0
157	20241014	172200	1527032150	5750	5750	5750	5750	0
158	20241014	172100	1527032150	5750	5750	5750	5750	0
159	20241014	172000	1527032150	5750	5750	5750	5750	0
160	20241014	171900	1527032150	5750	5750	5750	5750	0
161	20241014	171800	1527032150	5750	5750	5750	5750	0
162	20241014	171700	1527032150	5750	5750	5750	5750	0
163	20241014	171600	1527032150	5750	5750	5750	5750	0
164	20241014	171500	1527032150	5750	5750	5750	5750	0
165	20241014	171400	1527032150	5750	5750	5750	5750	0
166	20241014	171300	1527032150	5750	5750	5750	5750	0
167	20241014	171200	1527032150	5750	5750	5750	5750	0
168	20241014	171100	1527032150	5750	5750	5750	5750	0
169	20241014	171000	1527032150	5750	5750	5750	5750	0
170	20241014	170900	1527032150	5750	5750	5750	5750	0
171	20241014	170800	1527032150	5750	5750	5750	5750	0
172	20241014	170700	1527032150	5750	5750	5750	5750	0
173	20241014	170600	1527032150	5750	5750	5750	5750	0
174	20241014	170500	1527032150	5750	5750	5750	5750	0
175	20241014	170400	1527032150	5750	5750	5750	5750	0
176	20241014	170300	1527032150	5750	5750	5750	5750	0
177	20241014	170200	1527032150	5750	5750	5750	5750	0
178	20241014	170100	1527032150	5750	5750	5750	5750	0
179	20241014	170000	1527032150	5750	5750	5750	5750	0
180	20241014	165900	1527032150	5750	5750	5750	5750	0
181	20241014	165800	1527032150	5750	5750	5750	5750	0
182	20241014	165700	1527032150	5750	5750	5750	5750	11913
183	20241014	165600	1527032150	5750	5750	5750	5750	0
184	20241014	165500	1527032150	5750	5750	5750	5750	0
185	20241014	165400	1527032150	5750	5750	5750	5750	0
186	20241014	165300	1527032150	5750	5750	5750	5750	0
187	20241014	165200	1527032150	5750	5750	5750	5750	0
188	20241014	165100	1527032150	5750	5750	5750	5750	0
189	20241014	165000	1527032150	5750	5750	5750	5750	0
190	20241014	164900	1527032150	5750	5750	5750	5750	0
191	20241014	164800	1527032150	5750	5750	5750	5750	0
192	20241014	164700	1527032150	5750	5750	5750	5750	0
193	20241014	164600	1527032150	5750	5750	5750	5750	0
194	20241014	164500	1527032150	5750	5750	5750	5750	0
195	20241014	164400	1527032150	5750	5750	5750	5750	0
196	20241014	164300	1527032150	5750	5750	5750	5750	0
197	20241014	164200	1527032150	5750	5750	5750	5750	0
198	20241014	164100	1527032150	5750	5750	5750	5750	0
199	20241014	164000	1527032150	5750	5750	5750	5750	0
200	20241014	163900	1527032150	5750	5750	5750	5750	0
201	20241014	163800	1527032150	5750	5750	5750	5750	0
202	20241014	163700	1527032150	5750	5750	5750	5750	0
203	20241014	163600	1527032150	5750	5750	5750	5750	0
204	20241014	163500	1527032150	5750	5750	5750	5750	0
205	20241014	163400	1527032150	5750	5750	5750	5750	0
206	20241014	163300	1527032150	5750	5750	5750	5750	0
207	20241014	163200	1527032150	5750	5750	5750	5750	0
208	20241014	163100	1527032150	5750	5750	5750	5750	0
209	20241014	163000	1527032150	5750	5750	5750	5750	0
210	20241014	162900	1527032150	5750	5750	5750	5750	0
211	20241014	162800	1527032150	5750	5750	5750	5750	0
212	20241014	162700	1527032150	5750	5750	5750	5750	11913
213	20241014	162600	1527032150	5750	5750	5750	5750	0
214	20241014	162500	1527032150	5750	5750	5750	5750	0
215	20241014	162400	1527032150	5750	5750	5750	5750	0
216	20241014	162300	1527032150	5750	5750	5750	5750	0
217	20241014	162200	1527032150	5750	5750	5750	5750	0
218	20241014	162100	1527032150	5750	5750	5750	5750	0
219	20241014	162000	1527032150	5750	5750	5750	5750	0
220	20241014	161900	1527032150	5750	5750	5750	5750	0
221	20241014	161800	1527032150	5750	5750	5750	5750	0
222	20241014	161700	1527032150	5750	5750	5750	5750	0
223	20241014	161600	1527032150	5750	5750	5750	5750	0
224	20241014	161500	1527032150	5750	5750	5750	5750	0
225	20241014	161400	1527032150	5750	5750	5750	5750	0
226	20241014	161300	1527032150	5750	5750	5750	5750	0
227	20241014	161200	1527032150	5750	5750	5750	5750	0
228	20241014	161100	1527032150	5750	5750	5750	5750	0
229	20241014	161000	1527032150	5750	5750	5750	5750	0
230	20241014	160900	1527032150	5750	5750	5750	5750	0
231	20241014	160800	1527032150	5750	5750	5750	5750	0
232	20241014	160700	1527032150	5750	5750	5750	5750	0
233	20241014	160600	1527032150	5750	5750	5750	5750	0
234	20241014	160500	1527032150	5750	5750	5750	5750	0
235	20241014	160400	1527032150	5750	5750	5750	5750	0
236	20241014	160300	1527032150	5750	5750	5750	5750	0
237	20241014	160200	1527032150	5750	5750	5750	5750	0
238	20241014	160100	1527032150	5750	5750	5750	5750	0
239	20241014	160000	1527032150	5750	5750	5750	5750	0
240	20241014	155900	1527032150	5750	5750	5750	5750	0
241	20241014	155800	1527032150	5750	5750	5750	5750	0
242	20241014	155700	1527032150	5750	5750	5750	5750	11913
243	20241014	155600	1527032150	5750	5750	5750	5750	0
244	20241014	155500	1527032150	5750	5750	5750	5750	0
245	20241014	155400	1527032150	5750	5750	5750	5750	0
246	20241014	155300	1527032150	5750	5750	5750	5750	0
247	20241014	155200	1527032150	5750	5750	5750	5750	0
248	20241014	155100	1527032150	5750	5750	5750	5750	0
249	20241014	155000	1527032150	5750	5750	5750	5750	0
250	20241014	154900	1527032150	5750	5750	5750	5750	0
251	20241014	154800	1527032150	5750	5750	5750	5750	0
252	20241014	154700	1527032150	5750	5750	5750	5750	0
253	20241014	154600	1527032150	5750	5750	5750	5750	0
254	20241014	154500	1527032150	5750	5750	5750	5750	0
255	20241014	154400	1527032150	5750	5750	5750	5750	0
256	20241014	154300	1527032150	5750	5750	5750	5750	0
257	20241014	154200	1527032150	5750	5750	5750	5750	0
258	20241014	154100	1527032150	5750	5750	5750	5750	0
259	20241014	154000	1527032150	5750	5750	5750	5750	0
260	20241014	153900	1527032150	5750	5750	5750	5750	0
261	20241014	153800	1527032150	5750	5750	5750	5750	0
262	20241014	153700	1527032150	5750	5750	5750	5750	0
263	20241014	153600	1527032150	5750	5750	5750	5750	0
264	20241014	153500	1527032150	5750	5750	5750	5750	0
265	20241014	153400	1527032150	5750	5750	5750	5750	0
266	20241014	153300	1527032150	5750	5750	5750	5750	0
267	20241014	153200	1527032150	5750	5750	5750	5750	0
268	20241014	153100	1527032150	5750	5750	5750	5750	0
269	20241014	153000	1527032150	5750	5750	5750	5750	11913
270	20241014	152900	1458532400	5700	5700	5700	5700	0
271	20241014	152800	1458532400	5700	5700	5700	5700	0
272	20241014	152700	1458532400	5700	5700	5700	5700	0
273	20241014	152600	1458532400	5700	5700	5700	5700	0
274	20241014	152500	1458532400	5700	5700	5700	5700	0
275	20241014	152400	1458532400	5700	5700	5700	5700	0
276	20241014	152300	1458532400	5700	5700	5700	5700	0
277	20241014	152200	1458532400	5700	5700	5700	5700	0
278	20241014	152100	1458532400	5700	5700	5700	5700	0
279	20241014	152000	1458532400	5700	5700	5700	5700	0
280	20241014	151900	1458532400	5700	5730	5730	5700	4557
281	20241014	151800	1432543570	5720	5710	5730	5700	1001
282	20241014	151700	1426822370	5710	5730	5730	5710	2931
283	20241014	151600	1410065130	5740	5720	5760	5720	209
284	20241014	151500	1408864080	5760	5740	5760	5730	3073
285	20241014	151400	1391202600	5730	5730	5740	5730	1231
286	20241014	151300	1384145440	5740	5730	5740	5730	1264
287	20241014	151200	1376899980	5730	5730	5740	5690	6512
288	20241014	151100	1339710980	5730	5730	5740	5730	156
289	20241014	151000	1338816940	5730	5730	5740	5730	60
290	20241014	150900	1338473100	5730	5740	5740	5720	1576
291	20241014	150800	1329447060	5730	5730	5740	5730	1187
292	20241014	150700	1322644560	5730	5730	5740	5730	82
293	20241014	150600	1322174150	5740	5740	5750	5730	848
294	20241014	150500	1317306880	5750	5740	5750	5740	509
295	20241014	150400	1314380470	5730	5740	5740	5730	548
296	20241014	150300	1311235000	5740	5740	5750	5730	760
297	20241014	150200	1306872090	5740	5740	5740	5740	161
298	20241014	150100	1305947950	5740	5740	5750	5740	48
299	20241014	150000	1305672270	5740	5740	5750	5740	620
300	20241014	145900	1302113360	5750	5740	5750	5740	1048
301	20241014	145800	1296097700	5750	5760	5760	5750	315
302	20241014	145700	1294286320	5760	5750	5760	5750	46
303	20241014	145600	1294021610	5760	5740	5760	5740	437
304	20241014	145500	1291508340	5740	5740	5750	5740	42
305	20241014	145400	1291267180	5740	5750	5750	5740	52
306	20241014	145300	1290968560	5740	5740	5740	5740	124
307	20241014	145200	1290256800	5740	5750	5750	5740	6186
308	20241014	145100	1254745920	5750	5750	5760	5750	278
309	20241014	145000	1253145220	5750	5750	5760	5750	783
310	20241014	144900	1248642570	5750	5760	5770	5750	1579
311	20241014	144800	1239547550	5770	5770	5780	5770	1133
312	20241014	144700	1233010130	5770	5770	5780	5770	274
313	20241014	144600	1231428950	5770	5780	5780	5770	58
314	20241014	144500	1231094060	5770	5770	5780	5770	108
315	20241014	144400	1230470330	5780	5770	5780	5770	53
316	20241014	144300	1230164260	5770	5770	5780	5770	99
317	20241014	144200	1229592950	5780	5770	5780	5770	65
318	20241014	144100	1229217570	5770	5780	5780	5770	73
319	20241014	144000	1228796110	5770	5770	5780	5770	39
320	20241014	143900	1228571000	5770	5770	5780	5770	65
321	20241014	143800	1228195730	5770	5770	5780	5770	48
322	20241014	143700	1227918560	5770	5770	5780	5770	131
323	20241014	143600	1227161940	5770	5770	5780	5770	45
324	20241014	143500	1226902210	5770	5780	5780	5770	169
325	20241014	143400	1225925950	5780	5780	5790	5780	1165
326	20241014	143300	1219192240	5780	5780	5790	5780	75
327	20241014	143200	1218758490	5780	5780	5780	5780	19
328	20241014	143100	1218648670	5780	5780	5790	5780	69
329	20241014	143000	1218249710	5780	5780	5790	5780	40
330	20241014	142900	1218018430	5780	5780	5790	5780	72
331	20241014	142800	1217602140	5780	5780	5790	5770	169
332	20241014	142700	1216625390	5770	5780	5790	5770	298
333	20241014	142600	1214903140	5770	5780	5780	5770	144
334	20241014	142500	1214071290	5780	5770	5780	5770	54
335	20241014	142400	1213759420	5770	5770	5780	5770	927
336	20241014	142300	1208401740	5770	5770	5780	5770	47
337	20241014	142200	1208130430	5770	5770	5780	5770	67
338	20241014	142100	1207743710	5770	5770	5770	5760	242
339	20241014	142000	1206347620	5770	5760	5770	5760	104
340	20241014	141900	1205748140	5770	5770	5770	5760	185
341	20241014	141800	1204680710	5770	5770	5780	5760	465
342	20241014	141700	1201998440	5770	5760	5770	5760	353
343	20241014	141600	1199961930	5760	5770	5770	5760	114
344	20241014	141500	1199304690	5770	5760	5770	5760	162
345	20241014	141400	1198370210	5770	5770	5770	5760	2058
346	20241014	141300	1186497990	5770	5770	5780	5770	53
347	20241014	141200	1186191980	5770	5780	5780	5770	89
348	20241014	141100	1185678120	5770	5780	5780	5770	588
349	20241014	141000	1182279810	5780	5770	5780	5770	114
350	20241014	140900	1181621220	5770	5770	5780	5770	81
351	20241014	140800	1181153340	5770	5770	5780	5770	120
352	20241014	140700	1180460300	5780	5770	5780	5770	503
353	20241014	140600	1177557080	5770	5780	5780	5770	92
354	20241014	140500	1177025840	5770	5770	5780	5770	93
355	20241014	140400	1176488600	5780	5780	5780	5770	205
356	20241014	140300	1175304290	5770	5770	5780	5770	103
357	20241014	140200	1174709300	5770	5770	5780	5770	62
358	20241014	140100	1174351210	5770	5780	5780	5770	89
359	20241014	140000	1173837380	5780	5780	5780	5770	352
360	20241014	135900	1171803130	5770	5780	5780	5770	113
361	20241014	135800	1171150390	5780	5770	5780	5770	145
362	20241014	135700	1170312640	5770	5780	5780	5770	96
363	20241014	135600	1169758410	5770	5770	5780	5770	39
364	20241014	135500	1169533310	5770	5770	5780	5770	47
365	20241014	135400	1169261990	5770	5780	5780	5770	54
366	20241014	135300	1168950300	5780	5760	5780	5760	231
367	20241014	135200	1167617640	5760	5770	5770	5760	69
368	20241014	135100	1167219760	5760	5770	5770	5760	511
369	20241014	135000	1164274850	5770	5770	5770	5760	84
370	20241014	134900	1163790480	5760	5760	5770	5760	79
371	20241014	134800	1163335210	5770	5760	5770	5760	115
372	20241014	134700	1162671980	5760	5760	5770	5760	253
373	20241014	134600	1161212570	5760	5760	5770	5760	147
374	20241014	134500	1160364620	5770	5770	5770	5760	114
375	20241014	134400	1159707820	5760	5770	5770	5760	54
376	20241014	134300	1159396540	5760	5760	5770	5760	74
377	20241014	134200	1158970020	5760	5760	5770	5760	58
378	20241014	134100	1158635720	5760	5770	5770	5760	307
379	20241014	134000	1156865170	5760	5770	5780	5760	1385
380	20241014	133900	1148874200	5770	5780	5780	5770	89
381	20241014	133800	1148360220	5770	5760	5780	5760	398
382	20241014	133700	1146063930	5770	5770	5770	5760	73
383	20241014	133600	1145643020	5770	5760	5770	5760	53
384	20241014	133500	1145337660	5770	5760	5770	5760	242
385	20241014	133400	1143941650	5760	5770	5770	5760	82
386	20241014	133300	1143469130	5770	5760	5770	5760	175
387	20241014	133200	1142460970	5760	5770	5770	5760	55
388	20241014	133100	1142144010	5760	5760	5770	5760	139
389	20241014	133000	1141342310	5760	5760	5760	5760	98
390	20241014	132900	1140777830	5760	5760	5770	5760	74
391	20241014	132800	1140351230	5770	5760	5770	5760	157
392	20241014	132700	1139445830	5770	5760	5770	5760	47
393	20241014	132600	1139174880	5760	5760	5770	5760	57
394	20241014	132500	1138846550	5760	5760	5770	5760	370
395	20241014	132400	1136711870	5760	5760	5770	5760	523
396	20241014	132300	1133699290	5770	5770	5770	5760	91
397	20241014	132200	1133174470	5760	5770	5770	5760	124
398	20241014	132100	1132459490	5770	5770	5770	5770	14
399	20241014	132000	1132378710	5770	5760	5770	5760	129
400	20241014	131900	1131635530	5770	5760	5770	5760	121
401	20241014	131800	1130938370	5770	5780	5780	5770	1448
402	20241014	131700	1122583180	5770	5780	5780	5770	1242
403	20241014	131600	1115407980	5790	5790	5790	5790	55
404	20241014	131500	1115089530	5790	5790	5790	5790	137
405	20241014	131400	1114296300	5790	5790	5790	5790	465
406	20241014	131300	1111603950	5800	5800	5800	5800	0
407	20241014	131200	1111603950	5800	5800	5800	5800	43
408	20241014	131100	1111354550	5800	5800	5800	5800	0
409	20241014	131000	1111354550	5800	5780	5800	5780	1339
410	20241014	130900	1103613430	5780	5780	5780	5780	11
411	20241014	130800	1103549850	5780	5780	5780	5780	15
412	20241014	130700	1103463150	5770	5780	5780	5770	50
413	20241014	130600	1103174570	5780	5780	5780	5770	1037
414	20241014	130500	1097190860	5780	5780	5780	5770	36
415	20241014	130400	1096982790	5780	5770	5780	5770	371
416	20241014	130300	1094839860	5770	5810	5810	5760	4033
417	20241014	130200	1071470420	5810	5810	5810	5810	64
418	20241014	130100	1071098580	5810	5810	5810	5810	36
419	20241014	130000	1070889420	5810	5810	5810	5810	40
420	20241014	125900	1070657020	5810	5810	5810	5810	40
421	20241014	125800	1070424620	5810	5810	5810	5810	31
422	20241014	125700	1070244510	5810	5810	5810	5810	36
423	20241014	125600	1070035350	5800	5810	5810	5800	238
424	20241014	125500	1068653440	5810	5810	5810	5810	56
425	20241014	125400	1068328080	5810	5810	5810	5810	228
426	20241014	125300	1067003400	5810	5810	5810	5810	36
427	20241014	125200	1066794240	5810	5810	5810	5810	36
428	20241014	125100	1066585080	5800	5800	5800	5800	1
429	20241014	125000	1066579280	5810	5810	5810	5810	38
430	20241014	124900	1066358500	5810	5800	5820	5800	1401
431	20241014	124800	1058218790	5800	5810	5810	5800	161
432	20241014	124700	1057284800	5810	5810	5810	5810	37
433	20241014	124600	1057069830	5810	5810	5810	5810	0
434	20241014	124500	1057069830	5810	5810	5810	5810	49
435	20241014	124400	1056785140	5810	5810	5810	5810	8
436	20241014	124300	1056738660	5810	5810	5810	5810	55
437	20241014	124200	1056419110	5810	5810	5810	5810	45
438	20241014	124100	1056157660	5810	5810	5810	5810	241
439	20241014	124000	1054757450	5820	5830	5830	5820	340
440	20241014	123900	1052776740	5830	5820	5830	5820	1213
441	20241014	123800	1045713400	5820	5810	5820	5810	36
442	20241014	123700	1045504230	5810	5810	5810	5810	172
443	20241014	123600	1044504910	5810	5810	5810	5810	550
444	20241014	123500	1041309410	5810	5810	5820	5810	955
445	20241014	123400	1035760840	5810	5810	5810	5810	18
446	20241014	123300	1035656260	5810	5810	5810	5810	444
447	20241014	123200	1033076620	5810	5810	5810	5810	110
448	20241014	123100	1032437520	5810	5810	5810	5810	39
449	20241014	123000	1032210930	5810	5810	5810	5810	107
450	20241014	122900	1031589260	5810	5810	5810	5810	263
451	20241014	122800	1030061230	5810	5810	5810	5810	117
452	20241014	122700	1029381460	5810	5810	5810	5810	114
453	20241014	122600	1028719120	5810	5810	5810	5810	8
454	20241014	122500	1028672640	5810	5810	5810	5810	179
455	20241014	122400	1027632650	5810	5810	5810	5810	293
456	20241014	122300	1025930320	5810	5800	5810	5800	8
457	20241014	122200	1025883850	5800	5800	5800	5800	76
458	20241014	122100	1025443050	5800	5800	5800	5800	177
459	20241014	122000	1024416450	5800	5770	5800	5770	1320
460	20241014	121900	1016770730	5770	5770	5770	5770	1648
461	20241014	121800	1007261770	5760	5760	5760	5760	0
462	20241014	121700	1007261770	5760	5760	5760	5760	91
463	20241014	121600	1006737610	5760	5760	5760	5760	855
464	20241014	121500	1001812810	5760	5760	5760	5760	0
465	20241014	121400	1001812810	5760	5760	5760	5760	87
466	20241014	121300	1001311690	5760	5760	5760	5760	0
467	20241014	121200	1001311690	5760	5760	5760	5760	1
468	20241014	121100	1001305930	5760	5760	5760	5760	793
469	20241014	121000	996738250	5760	5760	5760	5760	700
470	20241014	120900	992706250	5760	5760	5760	5760	3428
471	20241014	120800	972960970	5750	5750	5750	5750	2167
472	20241014	120700	960500720	5740	5740	5740	5740	0
473	20241014	120600	960500720	5740	5750	5750	5740	410
474	20241014	120500	958147300	5750	5750	5750	5750	0
475	20241014	120400	958147300	5750	5750	5750	5740	605
476	20241014	120300	954674550	5750	5740	5750	5740	1004
477	20241014	120200	948911550	5750	5750	5750	5750	200
478	20241014	120100	947761550	5750	5750	5750	5750	146
479	20241014	120000	946922050	5740	5740	5740	5740	1613
480	20241014	115900	937663430	5740	5740	5750	5740	54
481	20241014	115800	937353460	5740	5750	5750	5740	633
482	20241014	115700	933719710	5750	5750	5750	5750	602
483	20241014	115600	930258210	5750	5750	5750	5750	108
484	20241014	115500	929637210	5760	5760	5760	5760	39
485	20241014	115400	929412570	5760	5760	5760	5760	38
486	20241014	115300	929193690	5760	5760	5760	5760	138
487	20241014	115200	928398810	5750	5750	5750	5750	0
488	20241014	115100	928398810	5750	5750	5750	5750	1
489	20241014	115000	928393060	5750	5750	5750	5750	1799
490	20241014	114900	918048810	5750	5750	5750	5750	0
491	20241014	114800	918048810	5750	5750	5750	5750	0
492	20241014	114700	918048810	5750	5750	5750	5750	182
493	20241014	114600	917002310	5750	5750	5750	5750	185
494	20241014	114500	915938560	5760	5760	5760	5760	0
495	20241014	114400	915938560	5760	5750	5760	5740	612
496	20241014	114300	912419550	5750	5750	5750	5750	107
497	20241014	114200	911804300	5750	5740	5750	5740	8186
498	20241014	114100	864787540	5730	5740	5740	5730	30
499	20241014	114000	864615350	5740	5740	5740	5740	49
500	20241014	113900	864334090	5740	5730	5740	5730	28
501	20241014	113800	864173380	5740	5740	5740	5740	4111
502	20241014	113700	840576240	5730	5730	5730	5730	1041
503	20241014	113600	834611310	5730	5740	5740	5730	51
504	20241014	113500	834318580	5740	5740	5740	5740	0
505	20241014	113400	834318580	5740	5730	5740	5730	136
506	20241014	113300	833539190	5740	5730	5740	5730	10
507	20241014	113200	833481880	5740	5740	5740	5740	20
508	20241014	113100	833367080	5730	5730	5730	5730	83
509	20241014	113000	832891490	5740	5740	5740	5740	20
510	20241014	112900	832776690	5730	5740	5740	5730	261
511	20241014	112800	831279160	5730	5720	5730	5720	1226
512	20241014	112700	824254210	5730	5730	5730	5730	0
513	20241014	112600	824254210	5730	5710	5730	5700	3611
514	20241014	112500	803623400	5720	5720	5720	5710	63
515	20241014	112400	803263540	5720	5720	5720	5720	0
516	20241014	112300	803263540	5720	5720	5720	5720	10
517	20241014	112200	803206340	5710	5710	5710	5710	116
518	20241014	112100	802543980	5720	5720	5720	5720	10
519	20241014	112000	802486780	5720	5740	5740	5710	3173
520	20241014	111900	784328710	5740	5720	5740	5720	13
521	20241014	111800	784254130	5720	5730	5740	5720	1084
522	20241014	111700	778037840	5730	5720	5730	5720	284
523	20241014	111600	776413250	5720	5730	5730	5720	28
524	20241014	111500	776252820	5730	5730	5730	5730	60
525	20241014	111400	775909020	5730	5730	5730	5730	758
526	20241014	111300	771565680	5730	5740	5740	5730	94
527	20241014	111200	771026950	5740	5740	5740	5740	1
528	20241014	111100	771021210	5740	5740	5740	5740	10
529	20241014	111000	770963810	5740	5740	5740	5740	10
530	20241014	110900	770906410	5730	5740	5740	5730	11
531	20241014	110800	770843280	5740	5740	5740	5740	11
532	20241014	110700	770780140	5730	5730	5740	5730	441
533	20241014	110600	768253190	5730	5730	5730	5730	23
534	20241014	110500	768121400	5730	5730	5730	5730	78
535	20241014	110400	767674460	5730	5730	5730	5720	27
536	20241014	110300	767519770	5730	5730	5730	5730	1
537	20241014	110200	767514040	5730	5730	5730	5730	22
538	20241014	110100	767387980	5730	5730	5730	5720	41
539	20241014	110000	767153200	5730	5730	5730	5730	4948
540	20241014	105900	738801160	5720	5720	5720	5720	1
541	20241014	105800	738795440	5730	5730	5730	5730	11
542	20241014	105700	738732410	5730	5730	5730	5730	0
543	20241014	105600	738732410	5730	5730	5730	5730	10
544	20241014	105500	738675110	5730	5730	5730	5730	0
545	20241014	105400	738675110	5730	5730	5730	5730	10
546	20241014	105300	738617810	5730	5730	5730	5730	23
547	20241014	105200	738486020	5720	5720	5720	5720	918
548	20241014	105100	733235060	5720	5720	5720	5710	19
549	20241014	105000	733126390	5710	5720	5720	5710	95
550	20241014	104900	732583660	5720	5710	5720	5710	1105
551	20241014	104800	726274090	5700	5700	5700	5700	1591
552	20241014	104700	717205390	5700	5690	5700	5690	1433
553	20241014	104600	709040190	5700	5700	5700	5690	3400
554	20241014	104500	689676660	5700	5690	5700	5680	3260
555	20241014	104400	671152520	5690	5690	5690	5690	141
556	20241014	104300	670350230	5690	5710	5710	5690	3586
557	20241014	104200	649915890	5720	5720	5720	5720	0
558	20241014	104100	649915890	5720	5700	5720	5700	121
559	20241014	104000	649225970	5700	5730	5730	5700	2495
560	20241014	103900	634980280	5730	5730	5730	5730	12
561	20241014	103800	634911520	5720	5720	5720	5720	1097
562	20241014	103700	628636680	5730	5730	5730	5720	288
563	20241014	103600	626986450	5730	5730	5730	5730	431
564	20241014	103500	624516820	5730	5730	5730	5730	1
565	20241014	103400	624511090	5720	5710	5720	5710	2430
566	20241014	103300	610629380	5710	5710	5710	5710	54
567	20241014	103200	610321040	5710	5710	5710	5710	73
568	20241014	103100	609904210	5710	5710	5710	5710	246
569	20241014	103000	608499550	5710	5710	5710	5700	1079
570	20241014	102900	602344140	5710	5720	5720	5710	360
571	20241014	102800	600287570	5720	5720	5730	5710	1339
572	20241014	102700	592635850	5730	5730	5730	5730	3
573	20241014	102600	592618660	5730	5740	5740	5720	1590
574	20241014	102500	583510360	5740	5740	5740	5740	16
575	20241014	102400	583418520	5740	5740	5740	5730	32
576	20241014	102300	583234860	5740	5730	5740	5730	958
577	20241014	102200	577745220	5730	5730	5740	5640	13986
578	20241014	102100	498033560	5730	5740	5740	5730	132
579	20241014	102000	497277090	5740	5740	5740	5740	30
580	20241014	101900	497104890	5740	5740	5740	5730	192
581	20241014	101800	496004610	5740	5740	5740	5740	17
582	20241014	101700	495907030	5740	5760	5760	5730	9570
583	20241014	101600	440907290	5770	5780	5780	5770	187
584	20241014	101500	439828190	5770	5780	5780	5770	761
585	20241014	101400	435437110	5780	5780	5780	5780	0
586	20241014	101300	435437110	5780	5780	5780	5780	12
587	20241014	101200	435367750	5780	5770	5780	5770	76
588	20241014	101100	434929180	5780	5780	5780	5780	89
589	20241014	101000	434414760	5790	5790	5790	5770	3032
590	20241014	100900	416906270	5790	5790	5790	5790	114
591	20241014	100800	416246210	5790	5780	5790	5780	353
592	20241014	100700	414202650	5790	5790	5790	5790	12
593	20241014	100600	414133170	5790	5780	5790	5780	1286
594	20241014	100500	406700080	5780	5770	5780	5770	283
595	20241014	100400	405067040	5780	5780	5780	5770	721
596	20241014	100300	400905590	5780	5770	5780	5770	96
597	20241014	100200	400351630	5780	5780	5780	5780	103
598	20241014	100100	399756290	5780	5770	5780	5770	141
599	20241014	100000	398942660	5780	5780	5780	5770	594
600	20241014	095900	395509350	5780	5780	5780	5780	0
601	20241014	095800	395509350	5780	5780	5780	5780	76
602	20241014	095700	395070070	5780	5790	5790	5770	4870
603	20241014	095600	366926920	5790	5790	5800	5790	64
604	20241014	095500	366556240	5790	5800	5800	5780	4643
605	20241014	095400	339703900	5810	5810	5810	5810	117
606	20241014	095300	339024130	5810	5810	5810	5810	670
607	20241014	095200	335131430	5820	5820	5820	5810	28
608	20241014	095100	334968480	5820	5820	5820	5820	518
609	20241014	095000	331953720	5830	5820	5830	5820	121
610	20241014	094900	331249380	5820	5820	5820	5820	37
611	20241014	094800	331034040	5820	5820	5820	5820	152
612	20241014	094700	330149400	5830	5820	5830	5820	50
613	20241014	094600	329858120	5820	5820	5820	5820	327
614	20241014	094500	327954980	5810	5820	5820	5810	120
615	20241014	094400	327257580	5820	5820	5820	5810	87
616	20241014	094300	326751670	5820	5820	5820	5820	170
617	20241014	094200	325762270	5820	5820	5820	5820	15
618	20241014	094100	325674970	5820	5820	5820	5820	78
619	20241014	094000	325221010	5810	5820	5820	5810	288
620	20241014	093900	323547650	5820	5820	5820	5820	189
621	20241014	093800	322447670	5820	5820	5820	5820	36
622	20241014	093700	322238150	5820	5820	5820	5820	44
623	20241014	093600	321982070	5810	5810	5810	5810	499
624	20241014	093500	319082880	5810	5810	5810	5790	328
625	20241014	093400	317178810	5810	5800	5810	5800	349
626	20241014	093300	315152200	5800	5800	5800	5790	500
627	20241014	093200	312253200	5800	5800	5800	5790	263
628	20241014	093100	310730300	5800	5810	5810	5790	4438
629	20241014	093000	284993460	5800	5800	5800	5800	452
630	20241014	092900	282371860	5790	5790	5790	5790	55
631	20241014	092800	282053410	5780	5790	5800	5780	856
632	20241014	092700	277097140	5800	5790	5800	5790	1702
633	20241014	092600	267242460	5800	5830	5830	5790	6997
634	20241014	092500	226641320	5830	5830	5830	5830	1
635	20241014	092400	226635490	5830	5820	5830	5820	1017
636	20241014	092300	220716380	5830	5830	5830	5830	14
637	20241014	092200	220634760	5830	5820	5830	5820	1721
638	20241014	092100	210618420	5830	5840	5840	5830	292
639	20241014	092000	208916050	5840	5840	5840	5840	12
640	20241014	091900	208845970	5830	5830	5830	5820	1208
641	20241014	091800	201809230	5820	5830	5830	5820	1101
642	20241014	091700	195392420	5820	5820	5820	5820	80
643	20241014	091600	194926820	5820	5820	5820	5820	195
644	20241014	091500	193791920	5820	5810	5820	5810	1882
645	20241014	091400	182857270	5800	5810	5810	5800	1103
646	20241014	091300	176459300	5810	5810	5810	5800	447
647	20241014	091200	173863970	5800	5810	5820	5800	3443
648	20241014	091100	153855500	5830	5810	5830	5800	3421
649	20241014	091000	133979870	5800	5850	5850	5800	2862
650	20241014	090900	117339060	5810	5830	5840	5810	3361
651	20241014	090800	97768190	5830	5840	5840	5830	191
652	20241014	090700	96654610	5840	5850	5850	5810	1635
653	20241014	090600	87136970	5850	5840	5850	5840	130
654	20241014	090500	86377760	5850	5850	5850	5850	12
655	20241014	090400	86307560	5850	5860	5860	5840	324
656	20241014	090300	84413090	5860	5870	5870	5850	255
657	20241014	090200	82920030	5870	5860	5880	5860	7056
658	20241014	090100	41517640	5840	5860	5860	5840	4208
659	20241014	090000	16870840	5850	5850	5850	5840	2884