KissMeData/089590/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200200	515556320	8910	8910	8910	8910	1973
3	20241014	200100	515556320	8910	8910	8910	8910	0
4	20241014	200000	515556320	8910	8910	8910	8910	0
5	20241014	195900	515556320	8910	8910	8910	8910	0
6	20241014	195800	515556320	8910	8910	8910	8910	0
7	20241014	195700	515556320	8910	8910	8910	8910	0
8	20241014	195600	515556320	8910	8910	8910	8910	0
9	20241014	195500	515556320	8910	8910	8910	8910	0
10	20241014	195400	515556320	8910	8910	8910	8910	0
11	20241014	195300	515556320	8910	8910	8910	8910	0
12	20241014	195200	515556320	8910	8910	8910	8910	0
13	20241014	195100	515556320	8910	8910	8910	8910	0
14	20241014	195000	515556320	8910	8910	8910	8910	0
15	20241014	194900	515556320	8910	8910	8910	8910	0
16	20241014	194800	515556320	8910	8910	8910	8910	0
17	20241014	194700	515556320	8910	8910	8910	8910	0
18	20241014	194600	515556320	8910	8910	8910	8910	0
19	20241014	194500	515556320	8910	8910	8910	8910	0
20	20241014	194400	515556320	8910	8910	8910	8910	0
21	20241014	194300	515556320	8910	8910	8910	8910	0
22	20241014	194200	515556320	8910	8910	8910	8910	0
23	20241014	194100	515556320	8910	8910	8910	8910	0
24	20241014	194000	515556320	8910	8910	8910	8910	0
25	20241014	193900	515556320	8910	8910	8910	8910	0
26	20241014	193800	515556320	8910	8910	8910	8910	0
27	20241014	193700	515556320	8910	8910	8910	8910	0
28	20241014	193600	515556320	8910	8910	8910	8910	0
29	20241014	193500	515556320	8910	8910	8910	8910	0
30	20241014	193400	515556320	8910	8910	8910	8910	0
31	20241014	193300	515556320	8910	8910	8910	8910	0
32	20241014	193200	515556320	8910	8910	8910	8910	1973
33	20241014	193100	515556320	8910	8910	8910	8910	0
34	20241014	193000	515556320	8910	8910	8910	8910	0
35	20241014	192900	515556320	8910	8910	8910	8910	0
36	20241014	192800	515556320	8910	8910	8910	8910	0
37	20241014	192700	515556320	8910	8910	8910	8910	0
38	20241014	192600	515556320	8910	8910	8910	8910	0
39	20241014	192500	515556320	8910	8910	8910	8910	0
40	20241014	192400	515556320	8910	8910	8910	8910	0
41	20241014	192300	515556320	8910	8910	8910	8910	0
42	20241014	192200	515556320	8910	8910	8910	8910	0
43	20241014	192100	515556320	8910	8910	8910	8910	0
44	20241014	192000	515556320	8910	8910	8910	8910	0
45	20241014	191900	515556320	8910	8910	8910	8910	0
46	20241014	191800	515556320	8910	8910	8910	8910	0
47	20241014	191700	515556320	8910	8910	8910	8910	0
48	20241014	191600	515556320	8910	8910	8910	8910	0
49	20241014	191500	515556320	8910	8910	8910	8910	0
50	20241014	191400	515556320	8910	8910	8910	8910	0
51	20241014	191300	515556320	8910	8910	8910	8910	0
52	20241014	191200	515556320	8910	8910	8910	8910	0
53	20241014	191100	515556320	8910	8910	8910	8910	0
54	20241014	191000	515556320	8910	8910	8910	8910	0
55	20241014	190900	515556320	8910	8910	8910	8910	0
56	20241014	190800	515556320	8910	8910	8910	8910	0
57	20241014	190700	515556320	8910	8910	8910	8910	0
58	20241014	190600	515556320	8910	8910	8910	8910	0
59	20241014	190500	515556320	8910	8910	8910	8910	0
60	20241014	190400	515556320	8910	8910	8910	8910	0
61	20241014	190300	515556320	8910	8910	8910	8910	0
62	20241014	190200	515556320	8910	8910	8910	8910	1973
63	20241014	190100	515556320	8910	8910	8910	8910	0
64	20241014	190000	515556320	8910	8910	8910	8910	0
65	20241014	185900	515556320	8910	8910	8910	8910	0
66	20241014	185800	515556320	8910	8910	8910	8910	0
67	20241014	185700	515556320	8910	8910	8910	8910	0
68	20241014	185600	515556320	8910	8910	8910	8910	0
69	20241014	185500	515556320	8910	8910	8910	8910	0
70	20241014	185400	515556320	8910	8910	8910	8910	0
71	20241014	185300	515556320	8910	8910	8910	8910	0
72	20241014	185200	515556320	8910	8910	8910	8910	0
73	20241014	185100	515556320	8910	8910	8910	8910	0
74	20241014	185000	515556320	8910	8910	8910	8910	0
75	20241014	184900	515556320	8910	8910	8910	8910	0
76	20241014	184800	515556320	8910	8910	8910	8910	0
77	20241014	184700	515556320	8910	8910	8910	8910	0
78	20241014	184600	515556320	8910	8910	8910	8910	0
79	20241014	184500	515556320	8910	8910	8910	8910	0
80	20241014	184400	515556320	8910	8910	8910	8910	0
81	20241014	184300	515556320	8910	8910	8910	8910	0
82	20241014	184200	515556320	8910	8910	8910	8910	0
83	20241014	184100	515556320	8910	8910	8910	8910	0
84	20241014	184000	515556320	8910	8910	8910	8910	0
85	20241014	183900	515556320	8910	8910	8910	8910	0
86	20241014	183800	515556320	8910	8910	8910	8910	0
87	20241014	183700	515556320	8910	8910	8910	8910	0
88	20241014	183600	515556320	8910	8910	8910	8910	0
89	20241014	183500	515556320	8910	8910	8910	8910	0
90	20241014	183400	515556320	8910	8910	8910	8910	0
91	20241014	183300	515556320	8910	8910	8910	8910	0
92	20241014	183200	515556320	8910	8910	8910	8910	1973
93	20241014	183100	515556320	8910	8910	8910	8910	0
94	20241014	183000	515556320	8910	8910	8910	8910	0
95	20241014	182900	515556320	8910	8910	8910	8910	0
96	20241014	182800	515556320	8910	8910	8910	8910	0
97	20241014	182700	515556320	8910	8910	8910	8910	0
98	20241014	182600	515556320	8910	8910	8910	8910	0
99	20241014	182500	515556320	8910	8910	8910	8910	0
100	20241014	182400	515556320	8910	8910	8910	8910	0
101	20241014	182300	515556320	8910	8910	8910	8910	0
102	20241014	182200	515556320	8910	8910	8910	8910	0
103	20241014	182100	515556320	8910	8910	8910	8910	0
104	20241014	182000	515556320	8910	8910	8910	8910	0
105	20241014	181900	515556320	8910	8910	8910	8910	0
106	20241014	181800	515556320	8910	8910	8910	8910	0
107	20241014	181700	515556320	8910	8910	8910	8910	0
108	20241014	181600	515556320	8910	8910	8910	8910	0
109	20241014	181500	515556320	8910	8910	8910	8910	0
110	20241014	181400	515556320	8910	8910	8910	8910	0
111	20241014	181300	515556320	8910	8910	8910	8910	0
112	20241014	181200	515556320	8910	8910	8910	8910	0
113	20241014	181100	515556320	8910	8910	8910	8910	0
114	20241014	181000	515556320	8910	8910	8910	8910	0
115	20241014	180900	515556320	8910	8910	8910	8910	0
116	20241014	180800	515556320	8910	8910	8910	8910	0
117	20241014	180700	515556320	8910	8910	8910	8910	0
118	20241014	180600	515556320	8910	8910	8910	8910	0
119	20241014	180500	515556320	8910	8910	8910	8910	0
120	20241014	180400	515556320	8910	8910	8910	8910	0
121	20241014	180300	515556320	8910	8910	8910	8910	0
122	20241014	180200	515556320	8910	8910	8910	8910	1973
123	20241014	180100	515556320	8910	8910	8910	8910	0
124	20241014	180000	515556320	8910	8910	8910	8910	0
125	20241014	175900	515556320	8910	8910	8910	8910	0
126	20241014	175800	515556320	8910	8910	8910	8910	0
127	20241014	175700	515556320	8910	8910	8910	8910	0
128	20241014	175600	515556320	8910	8910	8910	8910	0
129	20241014	175500	515556320	8910	8910	8910	8910	0
130	20241014	175400	515556320	8910	8910	8910	8910	0
131	20241014	175300	515556320	8910	8910	8910	8910	0
132	20241014	175200	515556320	8910	8910	8910	8910	0
133	20241014	175100	515556320	8910	8910	8910	8910	0
134	20241014	175000	515556320	8910	8910	8910	8910	0
135	20241014	174900	515556320	8910	8910	8910	8910	0
136	20241014	174800	515556320	8910	8910	8910	8910	0
137	20241014	174700	515556320	8910	8910	8910	8910	0
138	20241014	174600	515556320	8910	8910	8910	8910	0
139	20241014	174500	515556320	8910	8910	8910	8910	0
140	20241014	174400	515556320	8910	8910	8910	8910	0
141	20241014	174300	515556320	8910	8910	8910	8910	0
142	20241014	174200	515556320	8910	8910	8910	8910	0
143	20241014	174100	515556320	8910	8910	8910	8910	0
144	20241014	174000	515556320	8910	8910	8910	8910	0
145	20241014	173900	515556320	8910	8910	8910	8910	0
146	20241014	173800	515556320	8910	8910	8910	8910	0
147	20241014	173700	515556320	8910	8910	8910	8910	0
148	20241014	173600	515556320	8910	8910	8910	8910	0
149	20241014	173500	515556320	8910	8910	8910	8910	0
150	20241014	173400	515556320	8910	8910	8910	8910	0
151	20241014	173300	515556320	8910	8910	8910	8910	0
152	20241014	173200	515556320	8910	8910	8910	8910	1973
153	20241014	173100	515556320	8910	8910	8910	8910	0
154	20241014	173000	515556320	8910	8910	8910	8910	0
155	20241014	172900	515556320	8910	8910	8910	8910	0
156	20241014	172800	515556320	8910	8910	8910	8910	0
157	20241014	172700	515556320	8910	8910	8910	8910	0
158	20241014	172600	515556320	8910	8910	8910	8910	0
159	20241014	172500	515556320	8910	8910	8910	8910	0
160	20241014	172400	515556320	8910	8910	8910	8910	0
161	20241014	172300	515556320	8910	8910	8910	8910	0
162	20241014	172200	515556320	8910	8910	8910	8910	0
163	20241014	172100	515556320	8910	8910	8910	8910	0
164	20241014	172000	515556320	8910	8910	8910	8910	0
165	20241014	171900	515556320	8910	8910	8910	8910	0
166	20241014	171800	515556320	8910	8910	8910	8910	0
167	20241014	171700	515556320	8910	8910	8910	8910	0
168	20241014	171600	515556320	8910	8910	8910	8910	0
169	20241014	171500	515556320	8910	8910	8910	8910	0
170	20241014	171400	515556320	8910	8910	8910	8910	0
171	20241014	171300	515556320	8910	8910	8910	8910	0
172	20241014	171200	515556320	8910	8910	8910	8910	0
173	20241014	171100	515556320	8910	8910	8910	8910	0
174	20241014	171000	515556320	8910	8910	8910	8910	0
175	20241014	170900	515556320	8910	8910	8910	8910	0
176	20241014	170800	515556320	8910	8910	8910	8910	0
177	20241014	170700	515556320	8910	8910	8910	8910	0
178	20241014	170600	515556320	8910	8910	8910	8910	0
179	20241014	170500	515556320	8910	8910	8910	8910	0
180	20241014	170400	515556320	8910	8910	8910	8910	0
181	20241014	170300	515556320	8910	8910	8910	8910	0
182	20241014	170200	515556320	8910	8910	8910	8910	1973
183	20241014	170100	515556320	8910	8910	8910	8910	0
184	20241014	170000	515556320	8910	8910	8910	8910	0
185	20241014	165900	515556320	8910	8910	8910	8910	0
186	20241014	165800	515556320	8910	8910	8910	8910	0
187	20241014	165700	515556320	8910	8910	8910	8910	0
188	20241014	165600	515556320	8910	8910	8910	8910	0
189	20241014	165500	515556320	8910	8910	8910	8910	0
190	20241014	165400	515556320	8910	8910	8910	8910	0
191	20241014	165300	515556320	8910	8910	8910	8910	0
192	20241014	165200	515556320	8910	8910	8910	8910	0
193	20241014	165100	515556320	8910	8910	8910	8910	0
194	20241014	165000	515556320	8910	8910	8910	8910	0
195	20241014	164900	515556320	8910	8910	8910	8910	0
196	20241014	164800	515556320	8910	8910	8910	8910	0
197	20241014	164700	515556320	8910	8910	8910	8910	0
198	20241014	164600	515556320	8910	8910	8910	8910	0
199	20241014	164500	515556320	8910	8910	8910	8910	0
200	20241014	164400	515556320	8910	8910	8910	8910	0
201	20241014	164300	515556320	8910	8910	8910	8910	0
202	20241014	164200	515556320	8910	8910	8910	8910	0
203	20241014	164100	515556320	8910	8910	8910	8910	0
204	20241014	164000	515556320	8910	8910	8910	8910	0
205	20241014	163900	515556320	8910	8910	8910	8910	0
206	20241014	163800	515556320	8910	8910	8910	8910	0
207	20241014	163700	515556320	8910	8910	8910	8910	0
208	20241014	163600	515556320	8910	8910	8910	8910	0
209	20241014	163500	515556320	8910	8910	8910	8910	0
210	20241014	163400	515556320	8910	8910	8910	8910	0
211	20241014	163300	515556320	8910	8910	8910	8910	0
212	20241014	163200	515556320	8910	8910	8910	8910	1973
213	20241014	163100	515556320	8910	8910	8910	8910	0
214	20241014	163000	515556320	8910	8910	8910	8910	0
215	20241014	162900	515556320	8910	8910	8910	8910	0
216	20241014	162800	515556320	8910	8910	8910	8910	0
217	20241014	162700	515556320	8910	8910	8910	8910	0
218	20241014	162600	515556320	8910	8910	8910	8910	0
219	20241014	162500	515556320	8910	8910	8910	8910	0
220	20241014	162400	515556320	8910	8910	8910	8910	0
221	20241014	162300	515556320	8910	8910	8910	8910	0
222	20241014	162200	515556320	8910	8910	8910	8910	0
223	20241014	162100	515556320	8910	8910	8910	8910	0
224	20241014	162000	515556320	8910	8910	8910	8910	0
225	20241014	161900	515556320	8910	8910	8910	8910	0
226	20241014	161800	515556320	8910	8910	8910	8910	0
227	20241014	161700	515556320	8910	8910	8910	8910	0
228	20241014	161600	515556320	8910	8910	8910	8910	0
229	20241014	161500	515556320	8910	8910	8910	8910	0
230	20241014	161400	515556320	8910	8910	8910	8910	0
231	20241014	161300	515556320	8910	8910	8910	8910	0
232	20241014	161200	515556320	8910	8910	8910	8910	0
233	20241014	161100	515556320	8910	8910	8910	8910	0
234	20241014	161000	515556320	8910	8910	8910	8910	0
235	20241014	160900	515556320	8910	8910	8910	8910	0
236	20241014	160800	515556320	8910	8910	8910	8910	0
237	20241014	160700	515556320	8910	8910	8910	8910	0
238	20241014	160600	515556320	8910	8910	8910	8910	0
239	20241014	160500	515556320	8910	8910	8910	8910	0
240	20241014	160400	515556320	8910	8910	8910	8910	0
241	20241014	160300	515556320	8910	8910	8910	8910	0
242	20241014	160200	515556320	8910	8910	8910	8910	1973
243	20241014	160100	515556320	8910	8910	8910	8910	0
244	20241014	160000	515556320	8910	8910	8910	8910	0
245	20241014	155900	515556320	8910	8910	8910	8910	0
246	20241014	155800	515556320	8910	8910	8910	8910	0
247	20241014	155700	515556320	8910	8910	8910	8910	0
248	20241014	155600	515556320	8910	8910	8910	8910	0
249	20241014	155500	515556320	8910	8910	8910	8910	0
250	20241014	155400	515556320	8910	8910	8910	8910	0
251	20241014	155300	515556320	8910	8910	8910	8910	0
252	20241014	155200	515556320	8910	8910	8910	8910	0
253	20241014	155100	515556320	8910	8910	8910	8910	0
254	20241014	155000	515556320	8910	8910	8910	8910	0
255	20241014	154900	515556320	8910	8910	8910	8910	0
256	20241014	154800	515556320	8910	8910	8910	8910	0
257	20241014	154700	515556320	8910	8910	8910	8910	0
258	20241014	154600	515556320	8910	8910	8910	8910	0
259	20241014	154500	515556320	8910	8910	8910	8910	0
260	20241014	154400	515556320	8910	8910	8910	8910	0
261	20241014	154300	515556320	8910	8910	8910	8910	0
262	20241014	154200	515556320	8910	8910	8910	8910	0
263	20241014	154100	515556320	8910	8910	8910	8910	0
264	20241014	154000	515556320	8910	8910	8910	8910	0
265	20241014	153900	515556320	8910	8910	8910	8910	0
266	20241014	153800	515556320	8910	8910	8910	8910	0
267	20241014	153700	515556320	8910	8910	8910	8910	0
268	20241014	153600	515556320	8910	8910	8910	8910	0
269	20241014	153500	515556320	8910	8910	8910	8910	0
270	20241014	153400	515556320	8910	8910	8910	8910	0
271	20241014	153300	515556320	8910	8910	8910	8910	0
272	20241014	153200	515556320	8910	8910	8910	8910	1973
273	20241014	153100	515556320	8910	8910	8910	8910	0
274	20241014	153000	515556320	8910	8910	8910	8910	1973
275	20241014	152900	497976890	8890	8890	8890	8890	0
276	20241014	152800	497976890	8890	8890	8890	8890	0
277	20241014	152700	497976890	8890	8890	8890	8890	0
278	20241014	152600	497976890	8890	8890	8890	8890	0
279	20241014	152500	497976890	8890	8890	8890	8890	0
280	20241014	152400	497976890	8890	8890	8890	8890	0
281	20241014	152300	497976890	8890	8890	8890	8890	0
282	20241014	152200	497976890	8890	8890	8890	8890	0
283	20241014	152100	497976890	8890	8890	8890	8890	0
284	20241014	152000	497976890	8890	8890	8890	8890	0
285	20241014	151900	497976890	8890	8890	8890	8890	0
286	20241014	151800	497976890	8890	8900	8900	8890	177
287	20241014	151700	496403260	8890	8890	8890	8890	13
288	20241014	151600	496287690	8890	8890	8890	8890	0
289	20241014	151500	496287690	8890	8880	8890	8880	11
290	20241014	151400	496190000	8900	8900	8900	8900	12
291	20241014	151300	496083200	8890	8890	8890	8890	1770
292	20241014	151200	480347900	8870	8890	8890	8870	5
293	20241014	151100	480303470	8890	8880	8890	8880	2317
294	20241014	151000	459725340	8890	8890	8890	8890	0
295	20241014	150900	459725340	8890	8890	8890	8890	0
296	20241014	150800	459725340	8890	8890	8890	8890	0
297	20241014	150700	459725340	8890	8880	8890	8880	81
298	20241014	150600	459006050	8890	8890	8890	8890	0
299	20241014	150500	459006050	8890	8890	8890	8890	0
300	20241014	150400	459006050	8890	8890	8890	8890	2
301	20241014	150300	458988270	8880	8880	8880	8880	177
302	20241014	150200	457416510	8890	8890	8890	8890	1
303	20241014	150100	457407620	8890	8890	8890	8890	2
304	20241014	150000	457389840	8880	8880	8880	8880	0
305	20241014	145900	457389840	8880	8860	8880	8860	509
306	20241014	145800	452870080	8860	8870	8870	8860	2371
307	20241014	145700	431842270	8870	8880	8880	8870	635
308	20241014	145600	426203490	8880	8880	8880	8880	0
309	20241014	145500	426203490	8880	8880	8880	8880	0
310	20241014	145400	426203490	8880	8880	8880	8880	1
311	20241014	145300	426194610	8890	8890	8890	8890	56
312	20241014	145200	425696770	8890	8890	8890	8890	21
313	20241014	145100	425510080	8890	8890	8890	8890	51
314	20241014	145000	425056690	8880	8880	8880	8880	1
315	20241014	144900	425047810	8880	8880	8880	8880	1
316	20241014	144800	425038930	8880	8880	8880	8880	0
317	20241014	144700	425038930	8880	8880	8880	8880	1
318	20241014	144600	425030050	8880	8880	8880	8880	0
319	20241014	144500	425030050	8880	8880	8880	8880	0
320	20241014	144400	425030050	8880	8880	8880	8880	0
321	20241014	144300	425030050	8880	8880	8880	8880	21
322	20241014	144200	424843570	8880	8880	8880	8880	1
323	20241014	144100	424834690	8880	8880	8880	8880	15
324	20241014	144000	424701490	8870	8870	8870	8870	1
325	20241014	143900	424692620	8870	8870	8870	8870	0
326	20241014	143800	424692620	8870	8880	8880	8870	1492
327	20241014	143700	411443710	8870	8870	8870	8870	0
328	20241014	143600	411443710	8870	8880	8880	8870	3
329	20241014	143500	411417080	8860	8860	8860	8860	1
330	20241014	143400	411408220	8860	8860	8860	8860	0
331	20241014	143300	411408220	8860	8870	8870	8860	225
332	20241014	143200	409414320	8870	8870	8870	8870	63
333	20241014	143100	408855510	8870	8880	8880	8870	11
334	20241014	143000	408757840	8870	8870	8870	8870	1043
335	20241014	142900	399506430	8870	8870	8870	8870	0
336	20241014	142800	399506430	8870	8870	8870	8870	15
337	20241014	142700	399373380	8880	8880	8880	8870	199
338	20241014	142600	397606280	8870	8870	8870	8870	1
339	20241014	142500	397597410	8890	8890	8890	8890	2
340	20241014	142400	397579630	8890	8890	8890	8890	10
341	20241014	142300	397490730	8880	8880	8880	8880	1
342	20241014	142200	397481850	8890	8880	8890	8880	2
343	20241014	142100	397464080	8880	8880	8880	8880	1
344	20241014	142000	397455200	8880	8880	8880	8880	0
345	20241014	141900	397455200	8880	8880	8880	8880	1
346	20241014	141800	397446320	8870	8870	8870	8870	1
347	20241014	141700	397437450	8880	8880	8880	8880	0
348	20241014	141600	397437450	8880	8880	8880	8880	10
349	20241014	141500	397348650	8880	8860	8880	8860	3
350	20241014	141400	397322030	8870	8870	8870	8870	30
351	20241014	141300	397055930	8870	8870	8870	8870	0
352	20241014	141200	397055930	8870	8880	8880	8870	2
353	20241014	141100	397038180	8870	8880	8880	8870	275
354	20241014	141000	394598620	8880	8880	8880	8880	0
355	20241014	140900	394598620	8880	8880	8880	8880	0
356	20241014	140800	394598620	8880	8880	8880	8880	0
357	20241014	140700	394598620	8880	8880	8880	8880	2
358	20241014	140600	394580860	8880	8890	8890	8880	16
359	20241014	140500	394438770	8870	8880	8880	8870	20
360	20241014	140400	394261280	8880	8880	8880	8880	10
361	20241014	140300	394172480	8880	8880	8880	8870	551
362	20241014	140200	389279760	8870	8870	8870	8870	0
363	20241014	140100	389279760	8870	8870	8870	8870	0
364	20241014	140000	389279760	8870	8870	8870	8870	34
365	20241014	135900	388978180	8860	8870	8870	8860	396
366	20241014	135800	385465680	8870	8860	8870	8860	12
367	20241014	135700	385359350	8860	8860	8860	8860	0
368	20241014	135600	385359350	8860	8860	8860	8860	223
369	20241014	135500	383383570	8860	8860	8860	8860	0
370	20241014	135400	383383570	8860	8860	8860	8860	1
371	20241014	135300	383374710	8860	8860	8860	8860	0
372	20241014	135200	383374710	8860	8860	8860	8860	0
373	20241014	135100	383374710	8860	8850	8860	8850	2691
374	20241014	135000	359539460	8860	8860	8860	8860	1
375	20241014	134900	359530600	8860	8860	8860	8860	0
376	20241014	134800	359530600	8860	8860	8860	8860	3
377	20241014	134700	359504020	8850	8860	8860	8850	1330
378	20241014	134600	347720230	8850	8850	8850	8850	1
379	20241014	134500	347711380	8860	8850	8860	8850	65
380	20241014	134400	347135630	8850	8850	8850	8850	631
381	20241014	134300	341551280	8850	8850	8850	8850	150
382	20241014	134200	340223780	8850	8850	8850	8850	61
383	20241014	134100	339683930	8850	8850	8850	8850	77
384	20241014	134000	339002480	8850	8850	8850	8850	149
385	20241014	133900	337683830	8850	8850	8850	8850	78
386	20241014	133800	336993530	8850	8850	8850	8850	61
387	20241014	133700	336453680	8850	8850	8850	8850	178
388	20241014	133600	334878380	8850	8850	8860	8850	79
389	20241014	133500	334179220	8850	8850	8850	8850	104
390	20241014	133400	333258820	8850	8850	8850	8850	139
391	20241014	133300	332028670	8850	8850	8850	8850	62
392	20241014	133200	331479970	8860	8860	8860	8850	184
393	20241014	133100	329851390	8850	8850	8850	8850	61
394	20241014	133000	329311540	8850	8850	8850	8850	203
395	20241014	132900	327514990	8860	8850	8860	8850	62
396	20241014	132800	326966280	8850	8850	8850	8850	94
397	20241014	132700	326134380	8850	8850	8850	8850	151
398	20241014	132600	324798030	8860	8860	8860	8860	1
399	20241014	132500	324789170	8850	8850	8850	8850	181
400	20241014	132400	323187320	8850	8850	8850	8850	88
401	20241014	132300	322408520	8850	8850	8850	8850	176
402	20241014	132200	320850920	8850	8850	8860	8850	224
403	20241014	132100	318868460	8860	8850	8860	8850	1279
404	20241014	132000	307537290	8850	8850	8850	8850	62
405	20241014	131900	306988590	8860	8850	8860	8850	167
406	20241014	131800	305510630	8850	8850	8850	8850	61
407	20241014	131700	304970780	8850	8850	8850	8850	88
408	20241014	131600	304191980	8850	8860	8860	8850	2193
409	20241014	131500	284783880	8850	8850	8850	8850	0
410	20241014	131400	284783880	8850	8850	8850	8850	225
411	20241014	131300	282792630	8850	8850	8860	8850	155
412	20241014	131200	281420870	8850	8850	8850	8850	77
413	20241014	131100	280739420	8850	8850	8860	8850	191
414	20241014	131000	279048660	8850	8850	8850	8850	0
415	20241014	130900	279048660	8850	8850	8850	8850	227
416	20241014	130800	277039710	8850	8850	8850	8850	21
417	20241014	130700	276853860	8850	8860	8860	8850	171
418	20241014	130600	275340180	8850	8850	8850	8850	97
419	20241014	130500	274481730	8850	8850	8850	8850	148
420	20241014	130400	273171930	8850	8850	8850	8850	89
421	20241014	130300	272384280	8850	8850	8860	8850	326
422	20241014	130200	269497300	8850	8860	8860	8850	67
423	20241014	130100	268904300	8860	8860	8860	8860	236
424	20241014	130000	266813340	8860	8860	8870	8860	289
425	20241014	125900	264251300	8870	8870	8870	8870	55
426	20241014	125800	263763450	8860	8860	8860	8860	226
427	20241014	125700	261761090	8860	8860	8860	8860	0
428	20241014	125600	261761090	8860	8860	8870	8860	245
429	20241014	125500	259590350	8860	8860	8860	8860	0
430	20241014	125400	259590350	8860	8860	8860	8860	752
431	20241014	125300	252927630	8860	8860	8870	8860	229
432	20241014	125200	250898670	8860	8860	8860	8860	0
433	20241014	125100	250898670	8860	8860	8860	8860	226
434	20241014	125000	248896310	8860	8860	8860	8860	0
435	20241014	124900	248896310	8860	8870	8870	8860	72
436	20241014	124800	248258280	8860	8860	8860	8860	208
437	20241014	124700	246415400	8860	8860	8860	8860	720
438	20241014	124600	240036200	8870	8870	8870	8870	9
439	20241014	124500	239956370	8860	8860	8860	8860	149
440	20241014	124400	238636230	8860	8860	8860	8860	76
441	20241014	124300	237962870	8860	8860	8860	8860	244
442	20241014	124200	235801030	8860	8860	8870	8860	149
443	20241014	124100	234480790	8870	8870	8870	8870	0
444	20241014	124000	234480790	8870	8860	8870	8860	247
445	20241014	123900	232292160	8860	8860	8860	8860	1
446	20241014	123800	232283300	8860	8860	8870	8860	227
447	20241014	123700	230272070	8860	8860	8860	8860	0
448	20241014	123600	230272070	8860	8860	8860	8860	61
449	20241014	123500	229731610	8860	8880	8880	8860	121
450	20241014	123400	228659090	8870	8870	8870	8870	114
451	20241014	123300	227647910	8870	8870	8870	8870	103
452	20241014	123200	226734300	8870	8870	8870	8870	88
453	20241014	123100	225953740	8870	8870	8870	8870	152
454	20241014	123000	224605500	8870	8870	8870	8870	103
455	20241014	122900	223691890	8870	8870	8870	8870	61
456	20241014	122800	223150820	8870	8870	8870	8870	77
457	20241014	122700	222467830	8870	8880	8880	8870	153
458	20241014	122600	221110680	8870	8870	8870	8870	77
459	20241014	122500	220427690	8870	8870	8870	8870	150
460	20241014	122400	219097190	8870	8870	8870	8870	77
461	20241014	122300	218414200	8870	8870	8870	8870	61
462	20241014	122200	217873130	8870	8870	8880	8870	246
463	20241014	122100	215690910	8870	8870	8870	8870	0
464	20241014	122000	215690910	8870	8860	8870	8860	206
465	20241014	121900	213864560	8860	8860	8860	8860	78
466	20241014	121800	213173480	8860	8860	8860	8860	62
467	20241014	121700	212624160	8860	8860	8860	8860	165
468	20241014	121600	211162260	8860	8860	8860	8860	181
469	20241014	121500	209558600	8860	8860	8860	8860	76
470	20241014	121400	208885240	8860	8860	8870	8860	171
471	20241014	121300	207370170	8860	8860	8860	8860	44
472	20241014	121200	206980330	8860	8860	8860	8860	165
473	20241014	121100	205518430	8860	8860	8860	8860	61
474	20241014	121000	204977970	8860	8860	8860	8860	77
475	20241014	120900	204295750	8860	8860	8860	8860	149
476	20241014	120800	202975610	8860	8860	8860	8860	76
477	20241014	120700	202302250	8860	8860	8860	8860	149
478	20241014	120600	200982110	8870	8860	8870	8860	97
479	20241014	120500	200122490	8870	8870	8870	8860	82
480	20241014	120400	199395760	8860	8860	8860	8860	88
481	20241014	120300	198616080	8860	8860	8860	8860	139
482	20241014	120200	197384540	8860	8860	8860	8860	61
483	20241014	120100	196844080	8860	8870	8880	8860	374
484	20241014	120000	193527460	8860	8860	8860	8860	61
485	20241014	115900	192987000	8860	8860	8860	8860	166
486	20241014	115800	191516240	8860	8860	8860	8860	62
487	20241014	115700	190966920	8870	8860	8870	8860	95
488	20241014	115600	190125120	8860	8860	8860	8860	403
489	20241014	115500	186554540	8860	8860	8860	8860	0
490	20241014	115400	186554540	8860	8860	8860	8860	242
491	20241014	115300	184410420	8860	8850	8860	8850	191
492	20241014	115200	182718780	8860	8850	8860	8850	533
493	20241014	115100	178001430	8850	8850	8850	8850	148
494	20241014	115000	176691630	8850	8850	8850	8850	80
495	20241014	114900	175983630	8850	8850	8850	8850	61
496	20241014	114800	175443780	8850	8850	8850	8850	88
497	20241014	114700	174664980	8850	8860	8860	8850	1248
498	20241014	114600	163620120	8850	8850	8850	8850	89
499	20241014	114500	162832470	8850	8860	8860	8850	194
500	20241014	114400	161115170	8850	8850	8850	8850	0
501	20241014	114300	161115170	8850	8850	8850	8850	226
502	20241014	114200	159115070	8850	8850	8850	8850	61
503	20241014	114100	158575220	8850	8850	8860	8850	170
504	20241014	114000	157070680	8860	8850	8860	8850	64
505	20241014	113900	156504260	8860	8860	8860	8860	0
506	20241014	113800	156504260	8860	8850	8860	8850	146
507	20241014	113700	155212080	8870	8850	8870	8850	101
508	20241014	113600	154316700	8850	8850	8850	8850	139
509	20241014	113500	153086550	8850	8850	8850	8850	87
510	20241014	113400	152316600	8850	8850	8850	8850	138
511	20241014	113300	151095300	8850	8850	8860	8850	152
512	20241014	113200	149750090	8850	8850	8850	8850	1
513	20241014	113100	149741240	8850	8850	8860	8850	140
514	20241014	113000	148502230	8860	8850	8860	8850	98
515	20241014	112900	147634830	8860	8850	8860	8850	152
516	20241014	112800	146289480	8850	8850	8850	8850	88
517	20241014	112700	145510680	8850	8850	8850	8850	139
518	20241014	112600	144280530	8850	8850	8850	8850	0
519	20241014	112500	144280530	8850	8860	8860	8850	175
520	20241014	112400	142731520	8860	8850	8860	8850	103
521	20241014	112300	141819560	8850	8850	8850	8850	2
522	20241014	112200	141801860	8850	8850	8850	8850	255
523	20241014	112100	139545110	8850	8850	8850	8850	5
524	20241014	112000	139500860	8850	8850	8850	8850	227
525	20241014	111900	137491910	8850	8850	8850	8850	1
526	20241014	111800	137483060	8860	8860	8860	8850	98
527	20241014	111700	136615400	8860	8860	8860	8860	88
528	20241014	111600	135835720	8860	8860	8860	8860	61
529	20241014	111500	135295260	8860	8860	8860	8860	180
530	20241014	111400	133700460	8860	8860	8860	8860	142
531	20241014	111300	132442340	8860	8860	8860	8860	154
532	20241014	111200	131077900	8860	8870	8870	8860	152
533	20241014	111100	129730680	8860	8850	8860	8850	145
534	20241014	111000	128447370	8850	8850	8850	8850	1
535	20241014	110900	128438520	8850	8860	8860	8850	238
536	20241014	110800	126332110	8850	8850	8850	8850	0
537	20241014	110700	126332110	8850	8850	8850	8850	194
538	20241014	110600	124615210	8850	8850	8850	8850	78
539	20241014	110500	123924910	8850	8850	8850	8850	561
540	20241014	110400	118960060	8850	8850	8850	8850	226
541	20241014	110300	116959960	8850	8850	8850	8850	0
542	20241014	110200	116959960	8850	8850	8850	8850	227
543	20241014	110100	114951010	8850	8850	8850	8850	1
544	20241014	110000	114942160	8850	8850	8850	8850	137
545	20241014	105900	113729710	8850	8860	8860	8850	93
546	20241014	105800	112906610	8850	8850	8850	8850	62
547	20241014	105700	112357910	8850	8850	8850	8850	475
548	20241014	105600	108154160	8860	8850	8860	8850	62
549	20241014	105500	107605450	8850	8850	8850	8850	77
550	20241014	105400	106924000	8850	8850	8850	8850	150
551	20241014	105300	105596500	8850	8850	8850	8850	139
552	20241014	105200	104366350	8850	8850	8850	8850	1
553	20241014	105100	104357500	8850	8850	8850	8850	311
554	20241014	105000	101605150	8850	8850	8850	8850	77
555	20241014	104900	100923700	8860	8860	8860	8850	2391
556	20241014	104800	79740020	8860	8860	8860	8860	78
557	20241014	104700	79048940	8860	8860	8860	8860	61
558	20241014	104600	78508480	8860	8860	8860	8860	164
559	20241014	104500	77055440	8860	8860	8860	8860	61
560	20241014	104400	76514980	8860	8870	8870	8860	193
561	20241014	104300	74804720	8870	8870	8870	8870	6
562	20241014	104200	74751500	8870	8870	8870	8870	0
563	20241014	104100	74751500	8870	8870	8870	8870	2
564	20241014	104000	74733760	8870	8870	8870	8870	1
565	20241014	103900	74724890	8870	8870	8870	8870	0
566	20241014	103800	74724890	8870	8870	8870	8870	0
567	20241014	103700	74724890	8870	8870	8870	8870	0
568	20241014	103600	74724890	8870	8870	8870	8870	0
569	20241014	103500	74724890	8870	8880	8880	8870	11
570	20241014	103400	74627220	8880	8870	8880	8870	6
571	20241014	103300	74573990	8880	8880	8880	8880	197
572	20241014	103200	72824630	8880	8880	8880	8880	0
573	20241014	103100	72824630	8880	8880	8880	8880	2
574	20241014	103000	72806870	8880	8880	8880	8880	0
575	20241014	102900	72806870	8880	8880	8880	8880	0
576	20241014	102800	72806870	8880	8880	8880	8880	1
577	20241014	102700	72797990	8880	8890	8890	8880	9
578	20241014	102600	72718040	8890	8890	8890	8890	1
579	20241014	102500	72709150	8900	8900	8900	8900	0
580	20241014	102400	72709150	8900	8900	8900	8900	9
581	20241014	102300	72629050	8900	8900	8900	8900	5
582	20241014	102200	72584550	8890	8880	8890	8880	6
583	20241014	102100	72531260	8900	8900	8900	8900	1
584	20241014	102000	72522360	8900	8900	8900	8900	1
585	20241014	101900	72513460	8900	8900	8900	8900	3
586	20241014	101800	72486760	8900	8880	8900	8880	26
587	20241014	101700	72255390	8880	8880	8880	8880	1
588	20241014	101600	72246510	8880	8880	8880	8880	1
589	20241014	101500	72237630	8870	8870	8870	8870	0
590	20241014	101400	72237630	8870	8870	8870	8870	0
591	20241014	101300	72237630	8870	8870	8870	8870	1
592	20241014	101200	72228760	8900	8900	8900	8900	1
593	20241014	101100	72219860	8860	8890	8890	8860	800
594	20241014	101000	65125210	8900	8900	8900	8900	11
595	20241014	100900	65027310	8900	8920	8920	8900	2
596	20241014	100800	65009490	8920	8920	8920	8920	2
597	20241014	100700	64991650	8920	8900	8920	8900	141
598	20241014	100600	63736730	8900	8920	8920	8900	113
599	20241014	100500	62730990	8920	8900	8920	8900	3
600	20241014	100400	62704250	8920	8910	8920	8910	4
601	20241014	100300	62668600	8900	8900	8900	8900	0
602	20241014	100200	62668600	8900	8900	8900	8900	2
603	20241014	100100	62650800	8900	8900	8900	8900	1
604	20241014	100000	62641900	8900	8910	8910	8900	18
605	20241014	095900	62481530	8910	8910	8910	8910	0
606	20241014	095800	62481530	8910	8910	8910	8910	0
607	20241014	095700	62481530	8910	8910	8910	8910	0
608	20241014	095600	62481530	8910	8910	8910	8910	250
609	20241014	095500	60254030	8900	8900	8900	8900	15
610	20241014	095400	60120530	8900	8900	8900	8900	0
611	20241014	095300	60120530	8900	8900	8900	8900	0
612	20241014	095200	60120530	8900	8900	8900	8900	0
613	20241014	095100	60120530	8900	8880	8900	8880	73
614	20241014	095000	59470860	8860	8880	8880	8860	1667
615	20241014	094900	44698960	8880	8880	8880	8880	76
616	20241014	094800	44024080	8880	8890	8890	8880	278
617	20241014	094700	41555430	8890	8890	8890	8890	5
618	20241014	094600	41510980	8890	8890	8910	8890	11
619	20241014	094500	41413150	8890	8900	8900	8890	107
620	20241014	094400	40461000	8930	8930	8930	8930	1
621	20241014	094300	40452070	8930	8930	8930	8930	27
622	20241014	094200	40210960	8900	8900	8900	8900	31
623	20241014	094100	39935060	8930	8930	8930	8930	5
624	20241014	094000	39890410	8930	8930	8930	8930	2
625	20241014	093900	39872550	8930	8930	8930	8930	4
626	20241014	093800	39836830	8910	8940	8940	8910	122
627	20241014	093700	38749200	8930	8940	8940	8930	31
628	20241014	093600	38472160	8940	8920	8940	8920	10
629	20241014	093500	38382880	8910	8910	8910	8910	10
630	20241014	093400	38293780	8910	8910	8910	8910	397
631	20241014	093300	34756510	8910	8910	8910	8910	2
632	20241014	093200	34738690	8910	8910	8910	8910	7
633	20241014	093100	34676320	8890	8910	8910	8890	7
634	20241014	093000	34613970	8910	8900	8910	8900	1557
635	20241014	092900	20751660	8900	8900	8900	8900	74
636	20241014	092800	20093060	8900	8900	8900	8900	27
637	20241014	092700	19852760	8910	8910	8910	8910	12
638	20241014	092600	19745840	8910	8910	8910	8910	0
639	20241014	092500	19745840	8910	8910	8910	8910	1
640	20241014	092400	19736930	8910	8910	8910	8910	0
641	20241014	092300	19736930	8910	8910	8910	8910	17
642	20241014	092200	19585460	8910	8900	8910	8900	2
643	20241014	092100	19567650	8900	8900	8900	8900	1
644	20241014	092000	19558750	8910	8910	8910	8910	100
645	20241014	091900	18667750	8910	8910	8910	8910	202
646	20241014	091800	16867930	8910	8900	8910	8900	185
647	20241014	091700	15219630	8900	8900	8900	8900	0
648	20241014	091600	15219630	8900	8900	8900	8900	0
649	20241014	091500	15219630	8900	8900	8900	8900	2
650	20241014	091400	15201830	8900	8900	8900	8900	16
651	20241014	091300	15059430	8900	8900	8900	8900	0
652	20241014	091200	15059430	8900	8900	8900	8900	3
653	20241014	091100	15032730	8900	8900	8900	8900	98
654	20241014	091000	14160530	8900	8900	8900	8900	100
655	20241014	090900	13270530	8900	8900	8900	8900	225
656	20241014	090800	11268030	8900	8900	8900	8900	56
657	20241014	090700	10769630	8900	8910	8910	8900	202
658	20241014	090600	8971810	8910	8910	8910	8910	6
659	20241014	090500	8918350	8900	8900	8900	8900	0
660	20241014	090400	8918350	8900	8900	8900	8900	68
661	20241014	090300	8313150	8900	8880	8900	8870	228
662	20241014	090200	6287300	8880	8830	8880	8810	332
663	20241014	090100	3352200	8880	8870	8880	8870	8
664	20241014	090000	3281220	8880	8820	8880	8820	372