KissMeData/088130/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200100	713207930	9200	9200	9200	9200	1186
3	20241014	200000	713207930	9200	9200	9200	9200	0
4	20241014	195900	713207930	9200	9200	9200	9200	0
5	20241014	195800	713207930	9200	9200	9200	9200	0
6	20241014	195700	713207930	9200	9200	9200	9200	0
7	20241014	195600	713207930	9200	9200	9200	9200	0
8	20241014	195500	713207930	9200	9200	9200	9200	0
9	20241014	195400	713207930	9200	9200	9200	9200	0
10	20241014	195300	713207930	9200	9200	9200	9200	0
11	20241014	195200	713207930	9200	9200	9200	9200	0
12	20241014	195100	713207930	9200	9200	9200	9200	0
13	20241014	195000	713207930	9200	9200	9200	9200	0
14	20241014	194900	713207930	9200	9200	9200	9200	0
15	20241014	194800	713207930	9200	9200	9200	9200	0
16	20241014	194700	713207930	9200	9200	9200	9200	0
17	20241014	194600	713207930	9200	9200	9200	9200	0
18	20241014	194500	713207930	9200	9200	9200	9200	0
19	20241014	194400	713207930	9200	9200	9200	9200	0
20	20241014	194300	713207930	9200	9200	9200	9200	0
21	20241014	194200	713207930	9200	9200	9200	9200	0
22	20241014	194100	713207930	9200	9200	9200	9200	0
23	20241014	194000	713207930	9200	9200	9200	9200	0
24	20241014	193900	713207930	9200	9200	9200	9200	0
25	20241014	193800	713207930	9200	9200	9200	9200	0
26	20241014	193700	713207930	9200	9200	9200	9200	0
27	20241014	193600	713207930	9200	9200	9200	9200	0
28	20241014	193500	713207930	9200	9200	9200	9200	0
29	20241014	193400	713207930	9200	9200	9200	9200	0
30	20241014	193300	713207930	9200	9200	9200	9200	0
31	20241014	193200	713207930	9200	9200	9200	9200	0
32	20241014	193100	713207930	9200	9200	9200	9200	1186
33	20241014	193000	713207930	9200	9200	9200	9200	0
34	20241014	192900	713207930	9200	9200	9200	9200	0
35	20241014	192800	713207930	9200	9200	9200	9200	0
36	20241014	192700	713207930	9200	9200	9200	9200	0
37	20241014	192600	713207930	9200	9200	9200	9200	0
38	20241014	192500	713207930	9200	9200	9200	9200	0
39	20241014	192400	713207930	9200	9200	9200	9200	0
40	20241014	192300	713207930	9200	9200	9200	9200	0
41	20241014	192200	713207930	9200	9200	9200	9200	0
42	20241014	192100	713207930	9200	9200	9200	9200	0
43	20241014	192000	713207930	9200	9200	9200	9200	0
44	20241014	191900	713207930	9200	9200	9200	9200	0
45	20241014	191800	713207930	9200	9200	9200	9200	0
46	20241014	191700	713207930	9200	9200	9200	9200	0
47	20241014	191600	713207930	9200	9200	9200	9200	0
48	20241014	191500	713207930	9200	9200	9200	9200	0
49	20241014	191400	713207930	9200	9200	9200	9200	0
50	20241014	191300	713207930	9200	9200	9200	9200	0
51	20241014	191200	713207930	9200	9200	9200	9200	0
52	20241014	191100	713207930	9200	9200	9200	9200	0
53	20241014	191000	713207930	9200	9200	9200	9200	0
54	20241014	190900	713207930	9200	9200	9200	9200	0
55	20241014	190800	713207930	9200	9200	9200	9200	0
56	20241014	190700	713207930	9200	9200	9200	9200	0
57	20241014	190600	713207930	9200	9200	9200	9200	0
58	20241014	190500	713207930	9200	9200	9200	9200	0
59	20241014	190400	713207930	9200	9200	9200	9200	0
60	20241014	190300	713207930	9200	9200	9200	9200	0
61	20241014	190200	713207930	9200	9200	9200	9200	0
62	20241014	190100	713207930	9200	9200	9200	9200	1186
63	20241014	190000	713207930	9200	9200	9200	9200	0
64	20241014	185900	713207930	9200	9200	9200	9200	0
65	20241014	185800	713207930	9200	9200	9200	9200	0
66	20241014	185700	713207930	9200	9200	9200	9200	0
67	20241014	185600	713207930	9200	9200	9200	9200	0
68	20241014	185500	713207930	9200	9200	9200	9200	0
69	20241014	185400	713207930	9200	9200	9200	9200	0
70	20241014	185300	713207930	9200	9200	9200	9200	0
71	20241014	185200	713207930	9200	9200	9200	9200	0
72	20241014	185100	713207930	9200	9200	9200	9200	0
73	20241014	185000	713207930	9200	9200	9200	9200	0
74	20241014	184900	713207930	9200	9200	9200	9200	0
75	20241014	184800	713207930	9200	9200	9200	9200	0
76	20241014	184700	713207930	9200	9200	9200	9200	0
77	20241014	184600	713207930	9200	9200	9200	9200	0
78	20241014	184500	713207930	9200	9200	9200	9200	0
79	20241014	184400	713207930	9200	9200	9200	9200	0
80	20241014	184300	713207930	9200	9200	9200	9200	0
81	20241014	184200	713207930	9200	9200	9200	9200	0
82	20241014	184100	713207930	9200	9200	9200	9200	0
83	20241014	184000	713207930	9200	9200	9200	9200	0
84	20241014	183900	713207930	9200	9200	9200	9200	0
85	20241014	183800	713207930	9200	9200	9200	9200	0
86	20241014	183700	713207930	9200	9200	9200	9200	0
87	20241014	183600	713207930	9200	9200	9200	9200	0
88	20241014	183500	713207930	9200	9200	9200	9200	0
89	20241014	183400	713207930	9200	9200	9200	9200	0
90	20241014	183300	713207930	9200	9200	9200	9200	0
91	20241014	183200	713207930	9200	9200	9200	9200	0
92	20241014	183100	713207930	9200	9200	9200	9200	1186
93	20241014	183000	713207930	9200	9200	9200	9200	0
94	20241014	182900	713207930	9200	9200	9200	9200	0
95	20241014	182800	713207930	9200	9200	9200	9200	0
96	20241014	182700	713207930	9200	9200	9200	9200	0
97	20241014	182600	713207930	9200	9200	9200	9200	0
98	20241014	182500	713207930	9200	9200	9200	9200	0
99	20241014	182400	713207930	9200	9200	9200	9200	0
100	20241014	182300	713207930	9200	9200	9200	9200	0
101	20241014	182200	713207930	9200	9200	9200	9200	0
102	20241014	182100	713207930	9200	9200	9200	9200	0
103	20241014	182000	713207930	9200	9200	9200	9200	0
104	20241014	181900	713207930	9200	9200	9200	9200	0
105	20241014	181800	713207930	9200	9200	9200	9200	0
106	20241014	181700	713207930	9200	9200	9200	9200	0
107	20241014	181600	713207930	9200	9200	9200	9200	0
108	20241014	181500	713207930	9200	9200	9200	9200	0
109	20241014	181400	713207930	9200	9200	9200	9200	0
110	20241014	181300	713207930	9200	9200	9200	9200	0
111	20241014	181200	713207930	9200	9200	9200	9200	0
112	20241014	181100	713207930	9200	9200	9200	9200	0
113	20241014	181000	713207930	9200	9200	9200	9200	0
114	20241014	180900	713207930	9200	9200	9200	9200	0
115	20241014	180800	713207930	9200	9200	9200	9200	0
116	20241014	180700	713207930	9200	9200	9200	9200	0
117	20241014	180600	713207930	9200	9200	9200	9200	0
118	20241014	180500	713207930	9200	9200	9200	9200	0
119	20241014	180400	713207930	9200	9200	9200	9200	0
120	20241014	180300	713207930	9200	9200	9200	9200	0
121	20241014	180200	713207930	9200	9200	9200	9200	0
122	20241014	180100	713207930	9200	9200	9200	9200	1186
123	20241014	180000	713207930	9200	9200	9200	9200	0
124	20241014	175900	713207930	9200	9200	9200	9200	0
125	20241014	175800	713207930	9200	9200	9200	9200	0
126	20241014	175700	713207930	9200	9200	9200	9200	0
127	20241014	175600	713207930	9200	9200	9200	9200	0
128	20241014	175500	713207930	9200	9200	9200	9200	0
129	20241014	175400	713207930	9200	9200	9200	9200	0
130	20241014	175300	713207930	9200	9200	9200	9200	0
131	20241014	175200	713207930	9200	9200	9200	9200	0
132	20241014	175100	713207930	9200	9200	9200	9200	0
133	20241014	175000	713207930	9200	9200	9200	9200	0
134	20241014	174900	713207930	9200	9200	9200	9200	0
135	20241014	174800	713207930	9200	9200	9200	9200	0
136	20241014	174700	713207930	9200	9200	9200	9200	0
137	20241014	174600	713207930	9200	9200	9200	9200	0
138	20241014	174500	713207930	9200	9200	9200	9200	0
139	20241014	174400	713207930	9200	9200	9200	9200	0
140	20241014	174300	713207930	9200	9200	9200	9200	0
141	20241014	174200	713207930	9200	9200	9200	9200	0
142	20241014	174100	713207930	9200	9200	9200	9200	0
143	20241014	174000	713207930	9200	9200	9200	9200	0
144	20241014	173900	713207930	9200	9200	9200	9200	0
145	20241014	173800	713207930	9200	9200	9200	9200	0
146	20241014	173700	713207930	9200	9200	9200	9200	0
147	20241014	173600	713207930	9200	9200	9200	9200	0
148	20241014	173500	713207930	9200	9200	9200	9200	0
149	20241014	173400	713207930	9200	9200	9200	9200	0
150	20241014	173300	713207930	9200	9200	9200	9200	0
151	20241014	173200	713207930	9200	9200	9200	9200	0
152	20241014	173100	713207930	9200	9200	9200	9200	1186
153	20241014	173000	713207930	9200	9200	9200	9200	0
154	20241014	172900	713207930	9200	9200	9200	9200	0
155	20241014	172800	713207930	9200	9200	9200	9200	0
156	20241014	172700	713207930	9200	9200	9200	9200	0
157	20241014	172600	713207930	9200	9200	9200	9200	0
158	20241014	172500	713207930	9200	9200	9200	9200	0
159	20241014	172400	713207930	9200	9200	9200	9200	0
160	20241014	172300	713207930	9200	9200	9200	9200	0
161	20241014	172200	713207930	9200	9200	9200	9200	0
162	20241014	172100	713207930	9200	9200	9200	9200	0
163	20241014	172000	713207930	9200	9200	9200	9200	0
164	20241014	171900	713207930	9200	9200	9200	9200	0
165	20241014	171800	713207930	9200	9200	9200	9200	0
166	20241014	171700	713207930	9200	9200	9200	9200	0
167	20241014	171600	713207930	9200	9200	9200	9200	0
168	20241014	171500	713207930	9200	9200	9200	9200	0
169	20241014	171400	713207930	9200	9200	9200	9200	0
170	20241014	171300	713207930	9200	9200	9200	9200	0
171	20241014	171200	713207930	9200	9200	9200	9200	0
172	20241014	171100	713207930	9200	9200	9200	9200	0
173	20241014	171000	713207930	9200	9200	9200	9200	0
174	20241014	170900	713207930	9200	9200	9200	9200	0
175	20241014	170800	713207930	9200	9200	9200	9200	0
176	20241014	170700	713207930	9200	9200	9200	9200	0
177	20241014	170600	713207930	9200	9200	9200	9200	0
178	20241014	170500	713207930	9200	9200	9200	9200	0
179	20241014	170400	713207930	9200	9200	9200	9200	0
180	20241014	170300	713207930	9200	9200	9200	9200	0
181	20241014	170200	713207930	9200	9200	9200	9200	0
182	20241014	170100	713207930	9200	9200	9200	9200	1186
183	20241014	170000	713207930	9200	9200	9200	9200	0
184	20241014	165900	713207930	9200	9200	9200	9200	0
185	20241014	165800	713207930	9200	9200	9200	9200	0
186	20241014	165700	713207930	9200	9200	9200	9200	0
187	20241014	165600	713207930	9200	9200	9200	9200	0
188	20241014	165500	713207930	9200	9200	9200	9200	0
189	20241014	165400	713207930	9200	9200	9200	9200	0
190	20241014	165300	713207930	9200	9200	9200	9200	0
191	20241014	165200	713207930	9200	9200	9200	9200	0
192	20241014	165100	713207930	9200	9200	9200	9200	0
193	20241014	165000	713207930	9200	9200	9200	9200	0
194	20241014	164900	713207930	9200	9200	9200	9200	0
195	20241014	164800	713207930	9200	9200	9200	9200	0
196	20241014	164700	713207930	9200	9200	9200	9200	0
197	20241014	164600	713207930	9200	9200	9200	9200	0
198	20241014	164500	713207930	9200	9200	9200	9200	0
199	20241014	164400	713207930	9200	9200	9200	9200	0
200	20241014	164300	713207930	9200	9200	9200	9200	0
201	20241014	164200	713207930	9200	9200	9200	9200	0
202	20241014	164100	713207930	9200	9200	9200	9200	0
203	20241014	164000	713207930	9200	9200	9200	9200	0
204	20241014	163900	713207930	9200	9200	9200	9200	0
205	20241014	163800	713207930	9200	9200	9200	9200	0
206	20241014	163700	713207930	9200	9200	9200	9200	0
207	20241014	163600	713207930	9200	9200	9200	9200	0
208	20241014	163500	713207930	9200	9200	9200	9200	0
209	20241014	163400	713207930	9200	9200	9200	9200	0
210	20241014	163300	713207930	9200	9200	9200	9200	0
211	20241014	163200	713207930	9200	9200	9200	9200	0
212	20241014	163100	713207930	9200	9200	9200	9200	1186
213	20241014	163000	713207930	9200	9200	9200	9200	0
214	20241014	162900	713207930	9200	9200	9200	9200	0
215	20241014	162800	713207930	9200	9200	9200	9200	0
216	20241014	162700	713207930	9200	9200	9200	9200	0
217	20241014	162600	713207930	9200	9200	9200	9200	0
218	20241014	162500	713207930	9200	9200	9200	9200	0
219	20241014	162400	713207930	9200	9200	9200	9200	0
220	20241014	162300	713207930	9200	9200	9200	9200	0
221	20241014	162200	713207930	9200	9200	9200	9200	0
222	20241014	162100	713207930	9200	9200	9200	9200	0
223	20241014	162000	713207930	9200	9200	9200	9200	0
224	20241014	161900	713207930	9200	9200	9200	9200	0
225	20241014	161800	713207930	9200	9200	9200	9200	0
226	20241014	161700	713207930	9200	9200	9200	9200	0
227	20241014	161600	713207930	9200	9200	9200	9200	0
228	20241014	161500	713207930	9200	9200	9200	9200	0
229	20241014	161400	713207930	9200	9200	9200	9200	0
230	20241014	161300	713207930	9200	9200	9200	9200	0
231	20241014	161200	713207930	9200	9200	9200	9200	0
232	20241014	161100	713207930	9200	9200	9200	9200	0
233	20241014	161000	713207930	9200	9200	9200	9200	0
234	20241014	160900	713207930	9200	9200	9200	9200	0
235	20241014	160800	713207930	9200	9200	9200	9200	0
236	20241014	160700	713207930	9200	9200	9200	9200	0
237	20241014	160600	713207930	9200	9200	9200	9200	0
238	20241014	160500	713207930	9200	9200	9200	9200	0
239	20241014	160400	713207930	9200	9200	9200	9200	0
240	20241014	160300	713207930	9200	9200	9200	9200	0
241	20241014	160200	713207930	9200	9200	9200	9200	0
242	20241014	160100	713207930	9200	9200	9200	9200	1186
243	20241014	160000	713207930	9200	9200	9200	9200	0
244	20241014	155900	713207930	9200	9200	9200	9200	0
245	20241014	155800	713207930	9200	9200	9200	9200	0
246	20241014	155700	713207930	9200	9200	9200	9200	0
247	20241014	155600	713207930	9200	9200	9200	9200	0
248	20241014	155500	713207930	9200	9200	9200	9200	0
249	20241014	155400	713207930	9200	9200	9200	9200	0
250	20241014	155300	713207930	9200	9200	9200	9200	0
251	20241014	155200	713207930	9200	9200	9200	9200	0
252	20241014	155100	713207930	9200	9200	9200	9200	0
253	20241014	155000	713207930	9200	9200	9200	9200	0
254	20241014	154900	713207930	9200	9200	9200	9200	0
255	20241014	154800	713207930	9200	9200	9200	9200	0
256	20241014	154700	713207930	9200	9200	9200	9200	0
257	20241014	154600	713207930	9200	9200	9200	9200	0
258	20241014	154500	713207930	9200	9200	9200	9200	0
259	20241014	154400	713207930	9200	9200	9200	9200	0
260	20241014	154300	713207930	9200	9200	9200	9200	0
261	20241014	154200	713207930	9200	9200	9200	9200	0
262	20241014	154100	713207930	9200	9200	9200	9200	0
263	20241014	154000	713207930	9200	9200	9200	9200	0
264	20241014	153900	713207930	9200	9200	9200	9200	0
265	20241014	153800	713207930	9200	9200	9200	9200	0
266	20241014	153700	713207930	9200	9200	9200	9200	0
267	20241014	153600	713207930	9200	9200	9200	9200	0
268	20241014	153500	713207930	9200	9200	9200	9200	0
269	20241014	153400	713207930	9200	9200	9200	9200	0
270	20241014	153300	713207930	9200	9200	9200	9200	0
271	20241014	153200	713207930	9200	9200	9200	9200	0
272	20241014	153100	713207930	9200	9200	9200	9200	1186
273	20241014	153000	713207930	9200	9200	9200	9200	1186
274	20241014	152900	702296730	9180	9180	9180	9180	0
275	20241014	152800	702296730	9180	9180	9180	9180	0
276	20241014	152700	702296730	9180	9180	9180	9180	0
277	20241014	152600	702296730	9180	9180	9180	9180	0
278	20241014	152500	702296730	9180	9180	9180	9180	0
279	20241014	152400	702296730	9180	9180	9180	9180	0
280	20241014	152300	702296730	9180	9180	9180	9180	0
281	20241014	152200	702296730	9180	9180	9180	9180	0
282	20241014	152100	702296730	9180	9180	9180	9180	0
283	20241014	152000	702296730	9180	9180	9180	9180	0
284	20241014	151900	702296730	9180	9150	9180	9150	241
285	20241014	151800	700084610	9180	9180	9180	9170	5
286	20241014	151700	700038720	9180	9160	9180	9140	970
287	20241014	151600	691146270	9170	9150	9170	9150	997
288	20241014	151500	682013970	9150	9140	9150	9140	390
289	20241014	151400	678447580	9130	9130	9130	9130	833
290	20241014	151300	670842290	9130	9130	9130	9130	0
291	20241014	151200	670842290	9130	9120	9130	9120	301
292	20241014	151100	668094170	9130	9130	9130	9130	88
293	20241014	151000	667290730	9130	9120	9140	9120	52
294	20241014	150900	666815590	9130	9120	9130	9120	357
295	20241014	150800	663556280	9120	9130	9130	9120	168
296	20241014	150700	662023960	9130	9130	9130	9120	39
297	20241014	150600	661667900	9130	9120	9130	9120	6
298	20241014	150500	661613160	9120	9120	9130	9120	133
299	20241014	150400	660400090	9120	9100	9130	9100	419
300	20241014	150300	656580300	9100	9080	9110	9080	3631
301	20241014	150200	623576730	9080	9070	9080	9070	274
302	20241014	150100	621091490	9070	9070	9070	9070	0
303	20241014	150000	621091490	9070	9070	9070	9070	0
304	20241014	145900	621091490	9070	9070	9070	9070	0
305	20241014	145800	621091490	9070	9070	9070	9070	0
306	20241014	145700	621091490	9070	9070	9070	9070	1
307	20241014	145600	621082420	9050	9050	9050	9050	10
308	20241014	145500	620991920	9070	9070	9070	9070	0
309	20241014	145400	620991920	9070	9070	9070	9070	150
310	20241014	145300	619631420	9070	9050	9070	9050	215
311	20241014	145200	617685570	9070	9070	9070	9070	0
312	20241014	145100	617685570	9070	9070	9070	9070	1
313	20241014	145000	617676500	9050	9050	9080	9050	323
314	20241014	144900	614746770	9070	9060	9070	9040	171
315	20241014	144800	613196970	9050	9050	9050	9050	0
316	20241014	144700	613196970	9050	9050	9050	9050	21
317	20241014	144600	613006920	9030	9040	9040	9030	100
318	20241014	144500	612103850	9050	9050	9050	9050	0
319	20241014	144400	612103850	9050	9050	9050	9050	2
320	20241014	144300	612085750	9040	9040	9040	9040	0
321	20241014	144200	612085750	9040	9040	9040	9040	0
322	20241014	144100	612085750	9040	9050	9050	9040	210
323	20241014	144000	610187330	9050	9050	9050	9050	100
324	20241014	143900	609282330	9050	9050	9050	9050	1
325	20241014	143800	609273280	9060	9050	9060	9050	52
326	20241014	143700	608802560	9040	9040	9040	9040	143
327	20241014	143600	607509840	9040	9040	9040	9040	118
328	20241014	143500	606443120	9040	9040	9040	9040	97
329	20241014	143400	605566240	9050	9050	9050	9050	0
330	20241014	143300	605566240	9050	9050	9050	9050	0
331	20241014	143200	605566240	9050	9050	9050	9050	0
332	20241014	143100	605566240	9050	9050	9050	9050	20
333	20241014	143000	605385240	9050	9050	9050	9050	0
334	20241014	142900	605385240	9050	9050	9050	9050	0
335	20241014	142800	605385240	9050	9050	9050	9050	0
336	20241014	142700	605385240	9050	9050	9050	9030	156
337	20241014	142600	603974300	9030	9050	9050	9030	11
338	20241014	142500	603874920	9060	9060	9060	9060	0
339	20241014	142400	603874920	9060	9060	9060	9060	8
340	20241014	142300	603802440	9070	9070	9070	9070	0
341	20241014	142200	603802440	9070	9070	9070	9070	19
342	20241014	142100	603630110	9060	9060	9060	9060	291
343	20241014	142000	600993650	9060	9060	9060	9060	0
344	20241014	141900	600993650	9060	9060	9060	9060	112
345	20241014	141800	599978930	9070	9070	9070	9070	0
346	20241014	141700	599978930	9070	9040	9070	9040	1282
347	20241014	141600	588373640	9040	9040	9040	9040	30
348	20241014	141500	588102440	9040	9030	9040	9030	315
349	20241014	141400	585255690	9020	9020	9020	9020	4
350	20241014	141300	585219610	9020	9020	9020	9020	0
351	20241014	141200	585219610	9020	9020	9020	9020	22
352	20241014	141100	585021170	9020	9020	9020	9020	0
353	20241014	141000	585021170	9020	9020	9020	9020	0
354	20241014	140900	585021170	9020	9020	9020	9020	0
355	20241014	140800	585021170	9020	9020	9020	9020	2
356	20241014	140700	585003130	9020	9020	9020	9020	0
357	20241014	140600	585003130	9020	9020	9020	9020	0
358	20241014	140500	585003130	9020	9020	9020	9020	73
359	20241014	140400	584344670	9010	9020	9020	9010	178
360	20241014	140300	582739120	9030	9020	9030	9020	43
361	20241014	140200	582350870	9010	9000	9010	9000	67
362	20241014	140100	581747320	9000	9000	9000	9000	0
363	20241014	140000	581747320	9000	9000	9000	9000	50
364	20241014	135900	581297320	9000	9000	9000	9000	0
365	20241014	135800	581297320	9000	9000	9000	9000	0
366	20241014	135700	581297320	9000	9000	9000	9000	102
367	20241014	135600	580379320	8990	8990	8990	8990	0
368	20241014	135500	580379320	8990	8990	8990	8990	2
369	20241014	135400	580361340	9010	9010	9010	9010	2
370	20241014	135300	580343320	9010	9010	9010	9010	4
371	20241014	135200	580307280	9020	8990	9020	8990	508
372	20241014	135100	575730190	8980	8980	8980	8980	0
373	20241014	135000	575730190	8980	8980	8980	8980	0
374	20241014	134900	575730190	8980	8980	8980	8980	3
375	20241014	134800	575703250	9010	9010	9010	9010	0
376	20241014	134700	575703250	9010	9010	9010	9010	1
377	20241014	134600	575694240	8970	8970	8970	8970	2
378	20241014	134500	575676300	8980	8980	8980	8980	0
379	20241014	134400	575676300	8980	8980	8980	8980	0
380	20241014	134300	575676300	8980	8980	8980	8980	0
381	20241014	134200	575676300	8980	8980	8980	8980	289
382	20241014	134100	573081080	9010	9010	9010	9010	0
383	20241014	134000	573081080	9010	9010	9010	9010	0
384	20241014	133900	573081080	9010	9010	9010	9010	0
385	20241014	133800	573081080	9010	9010	9010	9010	0
386	20241014	133700	573081080	9010	9010	9010	9010	0
387	20241014	133600	573081080	9010	9010	9010	9010	0
388	20241014	133500	573081080	9010	9010	9010	9010	0
389	20241014	133400	573081080	9010	9010	9010	9010	1
390	20241014	133300	573072070	8980	8980	8980	8980	0
391	20241014	133200	573072070	8980	8980	8980	8980	0
392	20241014	133100	573072070	8980	8980	8980	8980	0
393	20241014	133000	573072070	8980	8980	8980	8980	0
394	20241014	132900	573072070	8980	8980	8980	8980	0
395	20241014	132800	573072070	8980	8980	8980	8980	0
396	20241014	132700	573072070	8980	8980	8980	8980	0
397	20241014	132600	573072070	8980	8980	8980	8980	0
398	20241014	132500	573072070	8980	8980	8980	8980	0
399	20241014	132400	573072070	8980	8990	8990	8980	66
400	20241014	132300	572479280	8970	8970	8970	8970	0
401	20241014	132200	572479280	8970	8970	8970	8970	0
402	20241014	132100	572479280	8970	8970	8970	8970	0
403	20241014	132000	572479280	8970	8970	8970	8970	0
404	20241014	131900	572479280	8970	8970	8970	8970	52
405	20241014	131800	572012840	9020	9020	9020	9020	0
406	20241014	131700	572012840	9020	9030	9030	9020	14
407	20241014	131600	571886450	9030	9030	9030	9030	52
408	20241014	131500	571416890	9000	8980	9000	8980	1030
409	20241014	131400	562147470	8980	8980	8980	8980	0
410	20241014	131300	562147470	8980	9020	9020	8980	7886
411	20241014	131200	491172470	9020	9010	9020	9010	145
412	20241014	131100	489864920	9000	8990	9000	8990	2226
413	20241014	131000	469831590	8940	8940	8940	8940	0
414	20241014	130900	469831590	8940	8940	8940	8940	0
415	20241014	130800	469831590	8940	8980	8980	8940	2313
416	20241014	130700	449111390	8990	8990	8990	8990	164
417	20241014	130600	447637030	9000	9000	9000	9000	0
418	20241014	130500	447637030	9000	9000	9000	9000	0
419	20241014	130400	447637030	9000	9000	9000	9000	0
420	20241014	130300	447637030	9000	9000	9000	9000	0
421	20241014	130200	447637030	9000	9000	9000	9000	0
422	20241014	130100	447637030	9000	9000	9000	9000	0
423	20241014	130000	447637030	9000	9000	9000	9000	1
424	20241014	125900	447628030	9000	9000	9000	9000	0
425	20241014	125800	447628030	9000	9000	9000	9000	356
426	20241014	125700	444424030	8990	8990	8990	8990	724
427	20241014	125600	437915270	8970	8970	8970	8970	0
428	20241014	125500	437915270	8970	8970	8970	8970	499
429	20241014	125400	433439240	8990	8990	8990	8990	0
430	20241014	125300	433439240	8990	8990	8990	8990	0
431	20241014	125200	433439240	8990	8990	8990	8990	0
432	20241014	125100	433439240	8990	8980	8990	8980	305
433	20241014	125000	430697450	8970	8970	8970	8970	0
434	20241014	124900	430697450	8970	8970	8970	8970	0
435	20241014	124800	430697450	8970	8970	8970	8970	0
436	20241014	124700	430697450	8970	8970	8970	8970	1
437	20241014	124600	430688480	8980	8980	8980	8980	50
438	20241014	124500	430239480	8970	8970	8970	8970	0
439	20241014	124400	430239480	8970	8970	8970	8970	1
440	20241014	124300	430230510	8980	8980	8980	8980	0
441	20241014	124200	430230510	8980	8980	8980	8980	5
442	20241014	124100	430185610	8970	8970	8970	8970	0
443	20241014	124000	430185610	8970	8970	8970	8970	0
444	20241014	123900	430185610	8970	8970	8970	8970	0
445	20241014	123800	430185610	8970	8970	8970	8970	0
446	20241014	123700	430185610	8970	8970	8970	8970	1
447	20241014	123600	430176640	8980	8970	8980	8970	480
448	20241014	123500	425869240	8970	8970	8970	8970	0
449	20241014	123400	425869240	8970	8970	8970	8970	0
450	20241014	123300	425869240	8970	8970	8970	8970	0
451	20241014	123200	425869240	8970	8970	8970	8970	0
452	20241014	123100	425869240	8970	8970	8970	8970	0
453	20241014	123000	425869240	8970	8980	8980	8970	13
454	20241014	122900	425752580	8970	8970	8970	8970	23
455	20241014	122800	425546270	8970	8970	8970	8970	0
456	20241014	122700	425546270	8970	8970	8970	8970	0
457	20241014	122600	425546270	8970	8970	8970	8970	0
458	20241014	122500	425546270	8970	8970	8970	8970	1
459	20241014	122400	425537300	9010	9010	9010	9010	0
460	20241014	122300	425537300	9010	9010	9010	9010	0
461	20241014	122200	425537300	9010	9010	9010	9010	0
462	20241014	122100	425537300	9010	9010	9010	9010	0
463	20241014	122000	425537300	9010	9010	9010	9010	20
464	20241014	121900	425357100	9010	9010	9010	9010	0
465	20241014	121800	425357100	9010	8980	9010	8980	11
466	20241014	121700	425258110	8980	8980	8980	8980	0
467	20241014	121600	425258110	8980	8980	8980	8980	0
468	20241014	121500	425258110	8980	9010	9010	8980	1221
469	20241014	121400	414293370	9020	9020	9020	9020	2
470	20241014	121300	414275330	9010	9010	9010	9010	2
471	20241014	121200	414257310	9010	9020	9030	9010	6
472	20241014	121100	414203210	9000	9010	9010	8990	524
473	20241014	121000	409487200	9070	9050	9070	9050	537
474	20241014	120900	404622860	9040	9000	9040	9000	595
475	20241014	120800	399264820	9060	9060	9060	9060	0
476	20241014	120700	399264820	9060	9060	9060	9060	551
477	20241014	120600	394272760	9060	9050	9060	9050	413
478	20241014	120500	390531930	9040	9070	9080	9000	1620
479	20241014	120400	375892020	9080	9050	9080	9050	860
480	20241014	120300	368100930	9040	9020	9040	9010	1510
481	20241014	120200	354467650	9010	8990	9010	8990	310
482	20241014	120100	351676870	8990	8980	8990	8980	4159
483	20241014	120000	314295250	8970	8960	8970	8960	1066
484	20241014	115900	304736450	8950	8950	8950	8950	434
485	20241014	115800	300852150	8950	8950	8950	8950	0
486	20241014	115700	300852150	8950	8950	8950	8950	0
487	20241014	115600	300852150	8950	8950	8950	8950	2
488	20241014	115500	300834250	8950	8940	8950	8940	678
489	20241014	115400	294771360	8950	8950	8950	8950	0
490	20241014	115300	294771360	8950	8950	8950	8950	142
491	20241014	115200	293500460	8930	8920	8930	8920	1671
492	20241014	115100	278584080	8900	8900	8900	8900	57
493	20241014	115000	278076780	8900	8900	8900	8900	0
494	20241014	114900	278076780	8900	8900	8900	8900	120
495	20241014	114800	277008780	8930	8930	8930	8930	0
496	20241014	114700	277008780	8930	8930	8930	8930	0
497	20241014	114600	277008780	8930	8930	8930	8930	0
498	20241014	114500	277008780	8930	8920	8930	8920	8
499	20241014	114400	276937410	8920	8880	8920	8880	133
500	20241014	114300	275753650	8880	8880	8880	8880	1000
501	20241014	114200	266873650	8880	8880	8880	8880	1000
502	20241014	114100	257993650	8920	8920	8920	8920	0
503	20241014	114000	257993650	8920	8910	8920	8910	790
504	20241014	113900	250947600	8880	8880	8880	8880	0
505	20241014	113800	250947600	8880	8880	8880	8880	0
506	20241014	113700	250947600	8880	8900	8900	8880	550
507	20241014	113600	246058570	8900	8900	8900	8900	0
508	20241014	113500	246058570	8900	8900	8900	8900	0
509	20241014	113400	246058570	8900	8900	8900	8900	0
510	20241014	113300	246058570	8900	8900	8900	8900	0
511	20241014	113200	246058570	8900	8900	8900	8900	0
512	20241014	113100	246058570	8900	8900	8900	8900	0
513	20241014	113000	246058570	8900	8900	8900	8900	0
514	20241014	112900	246058570	8900	8910	8910	8900	58
515	20241014	112800	245542360	8920	8920	8920	8920	0
516	20241014	112700	245542360	8920	8920	8920	8920	0
517	20241014	112600	245542360	8920	8920	8920	8920	1
518	20241014	112500	245533440	8920	8920	8920	8920	0
519	20241014	112400	245533440	8920	8920	8920	8920	75
520	20241014	112300	244864440	8920	8920	8920	8920	34
521	20241014	112200	244561160	8920	8920	8920	8920	152
522	20241014	112100	243205320	8920	8920	8920	8920	0
523	20241014	112000	243205320	8920	8920	8920	8920	0
524	20241014	111900	243205320	8920	8910	8920	8910	1257
525	20241014	111800	231995380	8860	8860	8860	8860	0
526	20241014	111700	231995380	8860	8860	8860	8860	540
527	20241014	111600	227210980	8890	8890	8890	8890	366
528	20241014	111500	223957240	8880	8880	8880	8880	7
529	20241014	111400	223895080	8890	8890	8890	8890	5
530	20241014	111300	223850630	8890	8890	8890	8890	0
531	20241014	111200	223850630	8890	8900	8900	8890	571
532	20241014	111100	218774420	8920	8910	8920	8910	13
533	20241014	111000	218658470	8920	8900	8930	8890	509
534	20241014	110900	214132830	8930	8870	8930	8870	61
535	20241014	110800	213591590	8890	8910	8910	8890	500
536	20241014	110700	209146540	8920	8920	8920	8920	0
537	20241014	110600	209146540	8920	8920	8920	8920	0
538	20241014	110500	209146540	8920	8920	8920	8920	1
539	20241014	110400	209137620	8930	8930	8930	8930	0
540	20241014	110300	209137620	8930	8930	8930	8930	4
541	20241014	110200	209101900	8920	8940	8940	8920	104
542	20241014	110100	208174180	8950	8950	8960	8950	38
543	20241014	110000	207834070	8950	8950	8950	8950	79
544	20241014	105900	207127020	8950	8940	8950	8940	240
545	20241014	105800	204980220	8940	8940	8940	8940	50
546	20241014	105700	204533220	8940	8940	8940	8940	0
547	20241014	105600	204533220	8940	8940	8940	8940	0
548	20241014	105500	204533220	8940	8940	8940	8940	1
549	20241014	105400	204524280	8950	8950	8950	8950	0
550	20241014	105300	204524280	8950	8940	8950	8940	14
551	20241014	105200	204399100	8940	8920	8940	8920	616
552	20241014	105100	198898280	8920	8930	8930	8910	424
553	20241014	105000	195116200	8880	8920	8920	8880	1067
554	20241014	104900	185622380	8950	8950	8950	8950	0
555	20241014	104800	185622380	8950	8950	8950	8950	0
556	20241014	104700	185622380	8950	8950	8950	8950	0
557	20241014	104600	185622380	8950	8950	8950	8950	0
558	20241014	104500	185622380	8950	8950	8950	8950	0
559	20241014	104400	185622380	8950	8950	8950	8950	0
560	20241014	104300	185622380	8950	8950	8950	8950	0
561	20241014	104200	185622380	8950	8950	8950	8910	52
562	20241014	104100	185158910	8930	8950	8950	8930	42
563	20241014	104000	184783800	8930	8930	8930	8930	6
564	20241014	103900	184730220	8930	8930	8930	8930	0
565	20241014	103800	184730220	8930	8920	8930	8920	5
566	20241014	103700	184685590	8910	8910	8910	8910	51
567	20241014	103600	184231180	8910	8910	8910	8910	0
568	20241014	103500	184231180	8910	8910	8910	8910	0
569	20241014	103400	184231180	8910	8910	8910	8910	0
570	20241014	103300	184231180	8910	8910	8910	8910	0
571	20241014	103200	184231180	8910	8910	8910	8910	0
572	20241014	103100	184231180	8910	8910	8910	8910	0
573	20241014	103000	184231180	8910	8910	8910	8910	11
574	20241014	102900	184133170	8910	8910	8910	8910	2
575	20241014	102800	184115350	8910	8910	8910	8910	0
576	20241014	102700	184115350	8910	8910	8910	8910	112
577	20241014	102600	183117430	8890	8890	8890	8890	0
578	20241014	102500	183117430	8890	8900	8900	8890	22
579	20241014	102400	182921830	8890	8890	8890	8890	0
580	20241014	102300	182921830	8890	8890	8890	8890	7
581	20241014	102200	182859600	8890	8910	8910	8890	594
582	20241014	102100	177574530	8910	8910	8910	8910	100
583	20241014	102000	176683530	8910	8910	8910	8910	50
584	20241014	101900	176238030	8900	8900	8900	8900	0
585	20241014	101800	176238030	8900	8900	8900	8900	200
586	20241014	101700	174458030	8900	8890	8900	8890	613
587	20241014	101600	169002830	8890	8890	8890	8890	460
588	20241014	101500	164913430	8890	8910	8910	8890	2205
589	20241014	101400	145299910	8900	8910	8910	8900	230
590	20241014	101300	143251510	8910	8910	8910	8910	0
591	20241014	101200	143251510	8910	8910	8910	8910	200
592	20241014	101100	141469510	8910	8910	8910	8910	0
593	20241014	101000	141469510	8910	8910	8910	8910	200
594	20241014	100900	139687510	8960	8960	8960	8960	0
595	20241014	100800	139687510	8960	8960	8960	8960	0
596	20241014	100700	139687510	8960	8960	8960	8960	0
597	20241014	100600	139687510	8960	8940	8960	8940	601
598	20241014	100500	134314550	8940	8940	8940	8940	0
599	20241014	100400	134314550	8940	8940	8940	8940	1
600	20241014	100300	134305610	8910	8910	8910	8910	0
601	20241014	100200	134305610	8910	8930	8930	8910	524
602	20241014	100100	129630160	8930	8930	8930	8930	460
603	20241014	100000	125522360	8930	8940	8940	8930	1173
604	20241014	095900	115044390	8940	8950	8950	8940	10
605	20241014	095800	114954950	8950	8950	8950	8950	0
606	20241014	095700	114954950	8950	8970	8970	8950	724
607	20241014	095600	108471230	8990	8990	8990	8990	10
608	20241014	095500	108381330	8990	8980	8990	8970	47
609	20241014	095400	107959270	8980	8980	8980	8980	0
610	20241014	095300	107959270	8980	8980	8990	8980	58
611	20241014	095200	107437930	9000	9000	9000	9000	0
612	20241014	095100	107437930	9000	9000	9000	9000	595
613	20241014	095000	102082930	9000	9000	9000	9000	0
614	20241014	094900	102082930	9000	9000	9000	9000	0
615	20241014	094800	102082930	9000	9000	9000	9000	1
616	20241014	094700	102073930	8970	8980	8980	8970	200
617	20241014	094600	100279920	9010	9010	9010	9010	2
618	20241014	094500	100261900	9010	9010	9010	9010	100
619	20241014	094400	99360900	8980	9000	9010	8980	140
620	20241014	094300	98100960	9000	9000	9000	9000	101
621	20241014	094200	97191960	9010	9010	9010	9010	0
622	20241014	094100	97191960	9010	9010	9010	9010	70
623	20241014	094000	96561260	9010	9010	9010	9010	5
624	20241014	093900	96516210	9020	9020	9020	9020	0
625	20241014	093800	96516210	9020	9020	9020	9020	31
626	20241014	093700	96236590	9020	9010	9020	9010	154
627	20241014	093600	94848090	9010	9010	9010	9010	150
628	20241014	093500	93496590	9010	9010	9010	9010	0
629	20241014	093400	93496590	9010	9000	9010	8980	401
630	20241014	093300	89893600	9020	9020	9020	9020	0
631	20241014	093200	89893600	9020	9020	9020	9020	0
632	20241014	093100	89713200	9020	9020	9020	9020	0
633	20241014	093000	89713200	9020	9020	9020	9020	0
634	20241014	092900	89713200	9020	9040	9040	9020	278
635	20241014	092800	87201720	9040	9040	9040	9020	102
636	20241014	092700	86279660	9030	9000	9030	9000	441
637	20241014	092600	82300590	9000	9000	9000	9000	3
638	20241014	092500	82273590	9010	9010	9010	9010	11
639	20241014	092400	82174480	9010	8970	9030	8970	1832
640	20241014	092300	65681650	8960	8960	8960	8950	295
641	20241014	092200	63040290	8960	8960	8960	8960	3
642	20241014	092100	63013410	8950	8930	8950	8930	267
643	20241014	092000	60627170	8930	8930	8930	8930	534
644	20241014	091900	55858550	8900	8940	8940	8900	801
645	20241014	091800	48729610	8900	8930	8940	8880	553
646	20241014	091700	43806410	8880	8920	8920	8880	347
647	20241014	091600	40713730	8860	8870	8920	8860	5
648	20241014	091500	40669350	8860	8870	8870	8860	2
649	20241014	091400	40651620	8860	8870	8870	8860	589
650	20241014	091300	35432620	8870	8920	8920	8870	2
651	20241014	091200	35414830	8860	8860	8910	8860	178
652	20241014	091100	33835060	8900	8850	8900	8850	42
653	20241014	091000	33461560	8860	8910	8910	8860	173
654	20241014	090900	31928730	8860	8860	8860	8860	0
655	20241014	090800	31928730	8860	8870	8870	8860	111
656	20241014	090700	30945240	8860	8860	8870	8860	60
657	20241014	090600	30413590	8860	8860	8860	8860	131
658	20241014	090500	29252930	8950	8960	8960	8950	2
659	20241014	090400	29235020	8860	8870	9040	8860	599
660	20241014	090300	23848050	8860	8870	8870	8860	4
661	20241014	090200	23812590	8810	8880	8890	8800	384
662	20241014	090100	20428110	8810	8850	8850	8810	576
663	20241014	090000	15347340	8880	8880	8880	8840	1729