KissMeData/094940/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200700	102163390	6550	6550	6550	6550	2511
3	20241014	200600	102163390	6550	6550	6550	6550	0
4	20241014	200500	102163390	6550	6550	6550	6550	0
5	20241014	200400	102163390	6550	6550	6550	6550	0
6	20241014	200300	102163390	6550	6550	6550	6550	0
7	20241014	200200	102163390	6550	6550	6550	6550	0
8	20241014	200100	102163390	6550	6550	6550	6550	0
9	20241014	200000	102163390	6550	6550	6550	6550	0
10	20241014	195900	102163390	6550	6550	6550	6550	0
11	20241014	195800	102163390	6550	6550	6550	6550	0
12	20241014	195700	102163390	6550	6550	6550	6550	0
13	20241014	195600	102163390	6550	6550	6550	6550	0
14	20241014	195500	102163390	6550	6550	6550	6550	0
15	20241014	195400	102163390	6550	6550	6550	6550	0
16	20241014	195300	102163390	6550	6550	6550	6550	0
17	20241014	195200	102163390	6550	6550	6550	6550	0
18	20241014	195100	102163390	6550	6550	6550	6550	0
19	20241014	195000	102163390	6550	6550	6550	6550	0
20	20241014	194900	102163390	6550	6550	6550	6550	0
21	20241014	194800	102163390	6550	6550	6550	6550	0
22	20241014	194700	102163390	6550	6550	6550	6550	0
23	20241014	194600	102163390	6550	6550	6550	6550	0
24	20241014	194500	102163390	6550	6550	6550	6550	0
25	20241014	194400	102163390	6550	6550	6550	6550	0
26	20241014	194300	102163390	6550	6550	6550	6550	0
27	20241014	194200	102163390	6550	6550	6550	6550	0
28	20241014	194100	102163390	6550	6550	6550	6550	0
29	20241014	194000	102163390	6550	6550	6550	6550	0
30	20241014	193900	102163390	6550	6550	6550	6550	0
31	20241014	193800	102163390	6550	6550	6550	6550	0
32	20241014	193700	102163390	6550	6550	6550	6550	2511
33	20241014	193600	102163390	6550	6550	6550	6550	0
34	20241014	193500	102163390	6550	6550	6550	6550	0
35	20241014	193400	102163390	6550	6550	6550	6550	0
36	20241014	193300	102163390	6550	6550	6550	6550	0
37	20241014	193200	102163390	6550	6550	6550	6550	0
38	20241014	193100	102163390	6550	6550	6550	6550	0
39	20241014	193000	102163390	6550	6550	6550	6550	0
40	20241014	192900	102163390	6550	6550	6550	6550	0
41	20241014	192800	102163390	6550	6550	6550	6550	0
42	20241014	192700	102163390	6550	6550	6550	6550	0
43	20241014	192600	102163390	6550	6550	6550	6550	0
44	20241014	192500	102163390	6550	6550	6550	6550	0
45	20241014	192400	102163390	6550	6550	6550	6550	0
46	20241014	192300	102163390	6550	6550	6550	6550	0
47	20241014	192200	102163390	6550	6550	6550	6550	0
48	20241014	192100	102163390	6550	6550	6550	6550	0
49	20241014	192000	102163390	6550	6550	6550	6550	0
50	20241014	191900	102163390	6550	6550	6550	6550	0
51	20241014	191800	102163390	6550	6550	6550	6550	0
52	20241014	191700	102163390	6550	6550	6550	6550	0
53	20241014	191600	102163390	6550	6550	6550	6550	0
54	20241014	191500	102163390	6550	6550	6550	6550	0
55	20241014	191400	102163390	6550	6550	6550	6550	0
56	20241014	191300	102163390	6550	6550	6550	6550	0
57	20241014	191200	102163390	6550	6550	6550	6550	0
58	20241014	191100	102163390	6550	6550	6550	6550	0
59	20241014	191000	102163390	6550	6550	6550	6550	0
60	20241014	190900	102163390	6550	6550	6550	6550	0
61	20241014	190800	102163390	6550	6550	6550	6550	0
62	20241014	190700	102163390	6550	6550	6550	6550	2511
63	20241014	190600	102163390	6550	6550	6550	6550	0
64	20241014	190500	102163390	6550	6550	6550	6550	0
65	20241014	190400	102163390	6550	6550	6550	6550	0
66	20241014	190300	102163390	6550	6550	6550	6550	0
67	20241014	190200	102163390	6550	6550	6550	6550	0
68	20241014	190100	102163390	6550	6550	6550	6550	0
69	20241014	190000	102163390	6550	6550	6550	6550	0
70	20241014	185900	102163390	6550	6550	6550	6550	0
71	20241014	185800	102163390	6550	6550	6550	6550	0
72	20241014	185700	102163390	6550	6550	6550	6550	0
73	20241014	185600	102163390	6550	6550	6550	6550	0
74	20241014	185500	102163390	6550	6550	6550	6550	0
75	20241014	185400	102163390	6550	6550	6550	6550	0
76	20241014	185300	102163390	6550	6550	6550	6550	0
77	20241014	185200	102163390	6550	6550	6550	6550	0
78	20241014	185100	102163390	6550	6550	6550	6550	0
79	20241014	185000	102163390	6550	6550	6550	6550	0
80	20241014	184900	102163390	6550	6550	6550	6550	0
81	20241014	184800	102163390	6550	6550	6550	6550	0
82	20241014	184700	102163390	6550	6550	6550	6550	0
83	20241014	184600	102163390	6550	6550	6550	6550	0
84	20241014	184500	102163390	6550	6550	6550	6550	0
85	20241014	184400	102163390	6550	6550	6550	6550	0
86	20241014	184300	102163390	6550	6550	6550	6550	0
87	20241014	184200	102163390	6550	6550	6550	6550	0
88	20241014	184100	102163390	6550	6550	6550	6550	0
89	20241014	184000	102163390	6550	6550	6550	6550	0
90	20241014	183900	102163390	6550	6550	6550	6550	0
91	20241014	183800	102163390	6550	6550	6550	6550	0
92	20241014	183700	102163390	6550	6550	6550	6550	2511
93	20241014	183600	102163390	6550	6550	6550	6550	0
94	20241014	183500	102163390	6550	6550	6550	6550	0
95	20241014	183400	102163390	6550	6550	6550	6550	0
96	20241014	183300	102163390	6550	6550	6550	6550	0
97	20241014	183200	102163390	6550	6550	6550	6550	0
98	20241014	183100	102163390	6550	6550	6550	6550	0
99	20241014	183000	102163390	6550	6550	6550	6550	0
100	20241014	182900	102163390	6550	6550	6550	6550	0
101	20241014	182800	102163390	6550	6550	6550	6550	0
102	20241014	182700	102163390	6550	6550	6550	6550	0
103	20241014	182600	102163390	6550	6550	6550	6550	0
104	20241014	182500	102163390	6550	6550	6550	6550	0
105	20241014	182400	102163390	6550	6550	6550	6550	0
106	20241014	182300	102163390	6550	6550	6550	6550	0
107	20241014	182200	102163390	6550	6550	6550	6550	0
108	20241014	182100	102163390	6550	6550	6550	6550	0
109	20241014	182000	102163390	6550	6550	6550	6550	0
110	20241014	181900	102163390	6550	6550	6550	6550	0
111	20241014	181800	102163390	6550	6550	6550	6550	0
112	20241014	181700	102163390	6550	6550	6550	6550	0
113	20241014	181600	102163390	6550	6550	6550	6550	0
114	20241014	181500	102163390	6550	6550	6550	6550	0
115	20241014	181400	102163390	6550	6550	6550	6550	0
116	20241014	181300	102163390	6550	6550	6550	6550	0
117	20241014	181200	102163390	6550	6550	6550	6550	0
118	20241014	181100	102163390	6550	6550	6550	6550	0
119	20241014	181000	102163390	6550	6550	6550	6550	0
120	20241014	180900	102163390	6550	6550	6550	6550	0
121	20241014	180800	102163390	6550	6550	6550	6550	0
122	20241014	180700	102163390	6550	6550	6550	6550	2511
123	20241014	180600	102163390	6550	6550	6550	6550	0
124	20241014	180500	102163390	6550	6550	6550	6550	0
125	20241014	180400	102163390	6550	6550	6550	6550	0
126	20241014	180300	102163390	6550	6550	6550	6550	0
127	20241014	180200	102163390	6550	6550	6550	6550	0
128	20241014	180100	102163390	6550	6550	6550	6550	0
129	20241014	180000	102163390	6550	6550	6550	6550	0
130	20241014	175900	102163390	6550	6550	6550	6550	0
131	20241014	175800	102163390	6550	6550	6550	6550	0
132	20241014	175700	102163390	6550	6550	6550	6550	0
133	20241014	175600	102163390	6550	6550	6550	6550	0
134	20241014	175500	102163390	6550	6550	6550	6550	0
135	20241014	175400	102163390	6550	6550	6550	6550	0
136	20241014	175300	102163390	6550	6550	6550	6550	0
137	20241014	175200	102163390	6550	6550	6550	6550	0
138	20241014	175100	102163390	6550	6550	6550	6550	0
139	20241014	175000	102163390	6550	6550	6550	6550	0
140	20241014	174900	102163390	6550	6550	6550	6550	0
141	20241014	174800	102163390	6550	6550	6550	6550	0
142	20241014	174700	102163390	6550	6550	6550	6550	0
143	20241014	174600	102163390	6550	6550	6550	6550	0
144	20241014	174500	102163390	6550	6550	6550	6550	0
145	20241014	174400	102163390	6550	6550	6550	6550	0
146	20241014	174300	102163390	6550	6550	6550	6550	0
147	20241014	174200	102163390	6550	6550	6550	6550	0
148	20241014	174100	102163390	6550	6550	6550	6550	0
149	20241014	174000	102163390	6550	6550	6550	6550	0
150	20241014	173900	102163390	6550	6550	6550	6550	0
151	20241014	173800	102163390	6550	6550	6550	6550	0
152	20241014	173700	102163390	6550	6550	6550	6550	2511
153	20241014	173600	102163390	6550	6550	6550	6550	0
154	20241014	173500	102163390	6550	6550	6550	6550	0
155	20241014	173400	102163390	6550	6550	6550	6550	0
156	20241014	173300	102163390	6550	6550	6550	6550	0
157	20241014	173200	102163390	6550	6550	6550	6550	0
158	20241014	173100	102163390	6550	6550	6550	6550	0
159	20241014	173000	102163390	6550	6550	6550	6550	0
160	20241014	172900	102163390	6550	6550	6550	6550	0
161	20241014	172800	102163390	6550	6550	6550	6550	0
162	20241014	172700	102163390	6550	6550	6550	6550	0
163	20241014	172600	102163390	6550	6550	6550	6550	0
164	20241014	172500	102163390	6550	6550	6550	6550	0
165	20241014	172400	102163390	6550	6550	6550	6550	0
166	20241014	172300	102163390	6550	6550	6550	6550	0
167	20241014	172200	102163390	6550	6550	6550	6550	0
168	20241014	172100	102163390	6550	6550	6550	6550	0
169	20241014	172000	102163390	6550	6550	6550	6550	0
170	20241014	171900	102163390	6550	6550	6550	6550	0
171	20241014	171800	102163390	6550	6550	6550	6550	0
172	20241014	171700	102163390	6550	6550	6550	6550	0
173	20241014	171600	102163390	6550	6550	6550	6550	0
174	20241014	171500	102163390	6550	6550	6550	6550	0
175	20241014	171400	102163390	6550	6550	6550	6550	0
176	20241014	171300	102163390	6550	6550	6550	6550	0
177	20241014	171200	102163390	6550	6550	6550	6550	0
178	20241014	171100	102163390	6550	6550	6550	6550	0
179	20241014	171000	102163390	6550	6550	6550	6550	0
180	20241014	170900	102163390	6550	6550	6550	6550	0
181	20241014	170800	102163390	6550	6550	6550	6550	0
182	20241014	170700	102163390	6550	6550	6550	6550	2511
183	20241014	170600	102163390	6550	6550	6550	6550	0
184	20241014	170500	102163390	6550	6550	6550	6550	0
185	20241014	170400	102163390	6550	6550	6550	6550	0
186	20241014	170300	102163390	6550	6550	6550	6550	0
187	20241014	170200	102163390	6550	6550	6550	6550	0
188	20241014	170100	102163390	6550	6550	6550	6550	0
189	20241014	170000	102163390	6550	6550	6550	6550	0
190	20241014	165900	102163390	6550	6550	6550	6550	0
191	20241014	165800	102163390	6550	6550	6550	6550	0
192	20241014	165700	102163390	6550	6550	6550	6550	0
193	20241014	165600	102163390	6550	6550	6550	6550	0
194	20241014	165500	102163390	6550	6550	6550	6550	0
195	20241014	165400	102163390	6550	6550	6550	6550	0
196	20241014	165300	102163390	6550	6550	6550	6550	0
197	20241014	165200	102163390	6550	6550	6550	6550	0
198	20241014	165100	102163390	6550	6550	6550	6550	0
199	20241014	165000	102163390	6550	6550	6550	6550	0
200	20241014	164900	102163390	6550	6550	6550	6550	0
201	20241014	164800	102163390	6550	6550	6550	6550	0
202	20241014	164700	102163390	6550	6550	6550	6550	0
203	20241014	164600	102163390	6550	6550	6550	6550	0
204	20241014	164500	102163390	6550	6550	6550	6550	0
205	20241014	164400	102163390	6550	6550	6550	6550	0
206	20241014	164300	102163390	6550	6550	6550	6550	0
207	20241014	164200	102163390	6550	6550	6550	6550	0
208	20241014	164100	102163390	6550	6550	6550	6550	0
209	20241014	164000	102163390	6550	6550	6550	6550	0
210	20241014	163900	102163390	6550	6550	6550	6550	0
211	20241014	163800	102163390	6550	6550	6550	6550	0
212	20241014	163700	102163390	6550	6550	6550	6550	2511
213	20241014	163600	102163390	6550	6550	6550	6550	0
214	20241014	163500	102163390	6550	6550	6550	6550	0
215	20241014	163400	102163390	6550	6550	6550	6550	0
216	20241014	163300	102163390	6550	6550	6550	6550	0
217	20241014	163200	102163390	6550	6550	6550	6550	0
218	20241014	163100	102163390	6550	6550	6550	6550	0
219	20241014	163000	102163390	6550	6550	6550	6550	0
220	20241014	162900	102163390	6550	6550	6550	6550	0
221	20241014	162800	102163390	6550	6550	6550	6550	0
222	20241014	162700	102163390	6550	6550	6550	6550	0
223	20241014	162600	102163390	6550	6550	6550	6550	0
224	20241014	162500	102163390	6550	6550	6550	6550	0
225	20241014	162400	102163390	6550	6550	6550	6550	0
226	20241014	162300	102163390	6550	6550	6550	6550	0
227	20241014	162200	102163390	6550	6550	6550	6550	0
228	20241014	162100	102163390	6550	6550	6550	6550	0
229	20241014	162000	102163390	6550	6550	6550	6550	0
230	20241014	161900	102163390	6550	6550	6550	6550	0
231	20241014	161800	102163390	6550	6550	6550	6550	0
232	20241014	161700	102163390	6550	6550	6550	6550	0
233	20241014	161600	102163390	6550	6550	6550	6550	0
234	20241014	161500	102163390	6550	6550	6550	6550	0
235	20241014	161400	102163390	6550	6550	6550	6550	0
236	20241014	161300	102163390	6550	6550	6550	6550	0
237	20241014	161200	102163390	6550	6550	6550	6550	0
238	20241014	161100	102163390	6550	6550	6550	6550	0
239	20241014	161000	102163390	6550	6550	6550	6550	0
240	20241014	160900	102163390	6550	6550	6550	6550	0
241	20241014	160800	102163390	6550	6550	6550	6550	0
242	20241014	160700	102163390	6550	6550	6550	6550	2511
243	20241014	160600	102163390	6550	6550	6550	6550	0
244	20241014	160500	102163390	6550	6550	6550	6550	0
245	20241014	160400	102163390	6550	6550	6550	6550	0
246	20241014	160300	102163390	6550	6550	6550	6550	0
247	20241014	160200	102163390	6550	6550	6550	6550	0
248	20241014	160100	102163390	6550	6550	6550	6550	0
249	20241014	160000	102163390	6550	6550	6550	6550	0
250	20241014	155900	102163390	6550	6550	6550	6550	0
251	20241014	155800	102163390	6550	6550	6550	6550	0
252	20241014	155700	102163390	6550	6550	6550	6550	0
253	20241014	155600	102163390	6550	6550	6550	6550	0
254	20241014	155500	102163390	6550	6550	6550	6550	0
255	20241014	155400	102163390	6550	6550	6550	6550	0
256	20241014	155300	102163390	6550	6550	6550	6550	0
257	20241014	155200	102163390	6550	6550	6550	6550	0
258	20241014	155100	102163390	6550	6550	6550	6550	0
259	20241014	155000	102163390	6550	6550	6550	6550	0
260	20241014	154900	102163390	6550	6550	6550	6550	0
261	20241014	154800	102163390	6550	6550	6550	6550	0
262	20241014	154700	102163390	6550	6550	6550	6550	0
263	20241014	154600	102163390	6550	6550	6550	6550	0
264	20241014	154500	102163390	6550	6550	6550	6550	0
265	20241014	154400	102163390	6550	6550	6550	6550	0
266	20241014	154300	102163390	6550	6550	6550	6550	0
267	20241014	154200	102163390	6550	6550	6550	6550	0
268	20241014	154100	102163390	6550	6550	6550	6550	0
269	20241014	154000	102163390	6550	6550	6550	6550	0
270	20241014	153900	102163390	6550	6550	6550	6550	0
271	20241014	153800	102163390	6550	6550	6550	6550	0
272	20241014	153700	102163390	6550	6550	6550	6550	2511
273	20241014	153600	102163390	6550	6550	6550	6550	0
274	20241014	153500	102163390	6550	6550	6550	6550	0
275	20241014	153400	102163390	6550	6550	6550	6550	0
276	20241014	153300	102163390	6550	6550	6550	6550	0
277	20241014	153200	102163390	6550	6550	6550	6550	0
278	20241014	153100	102163390	6550	6550	6550	6550	0
279	20241014	153000	102163390	6550	6550	6550	6550	2511
280	20241014	152900	85716340	6550	6550	6550	6550	0
281	20241014	152800	85716340	6550	6550	6550	6550	0
282	20241014	152700	85716340	6550	6550	6550	6550	0
283	20241014	152600	85716340	6550	6550	6550	6550	0
284	20241014	152500	85716340	6550	6550	6550	6550	0
285	20241014	152400	85716340	6550	6550	6550	6550	0
286	20241014	152300	85716340	6550	6550	6550	6550	0
287	20241014	152200	85716340	6550	6550	6550	6550	0
288	20241014	152100	85716340	6550	6550	6550	6550	0
289	20241014	152000	85716340	6550	6550	6550	6550	0
290	20241014	151900	85716340	6550	6540	6550	6500	1287
291	20241014	151800	77306670	6540	6540	6540	6540	18
292	20241014	151700	77188950	6510	6510	6510	6510	300
293	20241014	151600	75235950	6540	6540	6540	6540	0
294	20241014	151500	75235950	6540	6540	6540	6540	0
295	20241014	151400	75235950	6540	6540	6540	6540	0
296	20241014	151300	75235950	6540	6540	6540	6540	0
297	20241014	151200	75235950	6540	6540	6540	6540	0
298	20241014	151100	75235950	6540	6540	6540	6540	0
299	20241014	151000	75235950	6540	6540	6540	6540	0
300	20241014	150900	75235950	6540	6540	6540	6540	0
301	20241014	150800	75235950	6540	6540	6540	6540	0
302	20241014	150700	75235950	6540	6540	6540	6540	0
303	20241014	150600	75235950	6540	6540	6540	6540	0
304	20241014	150500	75235950	6540	6540	6540	6540	0
305	20241014	150400	75235950	6540	6540	6540	6540	0
306	20241014	150300	75235950	6540	6540	6540	6540	0
307	20241014	150200	75235950	6540	6540	6540	6540	0
308	20241014	150100	75235950	6540	6540	6540	6540	3
309	20241014	150000	75216330	6510	6510	6510	6510	247
310	20241014	145900	73608360	6510	6510	6540	6510	14
311	20241014	145800	73517160	6540	6540	6540	6540	1
312	20241014	145700	73510620	6530	6530	6530	6530	20
313	20241014	145600	73380020	6540	6540	6540	6540	0
314	20241014	145500	73380020	6540	6540	6540	6540	0
315	20241014	145400	73380020	6540	6540	6540	6540	0
316	20241014	145300	73380020	6540	6540	6540	6540	0
317	20241014	145200	73380020	6540	6540	6540	6540	0
318	20241014	145100	73380020	6540	6540	6540	6540	0
319	20241014	145000	73380020	6540	6540	6540	6540	0
320	20241014	144900	73380020	6540	6540	6540	6540	0
321	20241014	144800	73380020	6540	6540	6540	6540	0
322	20241014	144700	73380020	6540	6540	6540	6540	0
323	20241014	144600	73380020	6540	6540	6540	6540	0
324	20241014	144500	73380020	6540	6540	6540	6540	0
325	20241014	144400	73380020	6540	6540	6540	6540	0
326	20241014	144300	73380020	6540	6540	6540	6540	0
327	20241014	144200	73380020	6540	6540	6540	6540	1
328	20241014	144100	73373480	6540	6540	6540	6540	0
329	20241014	144000	73373480	6540	6540	6540	6540	0
330	20241014	143900	73373480	6540	6540	6540	6540	0
331	20241014	143800	73373480	6540	6540	6540	6540	0
332	20241014	143700	73373480	6540	6540	6540	6540	0
333	20241014	143600	73373480	6540	6540	6540	6540	3
334	20241014	143500	73353860	6520	6510	6520	6510	135
335	20241014	143400	72474520	6520	6520	6520	6520	65
336	20241014	143300	72050720	6540	6540	6540	6540	0
337	20241014	143200	72050720	6540	6540	6540	6540	1
338	20241014	143100	72044180	6540	6540	6540	6540	0
339	20241014	143000	72044180	6540	6540	6540	6540	1
340	20241014	142900	72037640	6550	6550	6550	6550	0
341	20241014	142800	72037640	6550	6550	6550	6550	0
342	20241014	142700	72037640	6550	6550	6550	6550	0
343	20241014	142600	72037640	6550	6550	6550	6550	0
344	20241014	142500	72037640	6550	6550	6550	6550	0
345	20241014	142400	72037640	6550	6550	6550	6550	0
346	20241014	142300	72037640	6550	6550	6550	6550	0
347	20241014	142200	72037640	6550	6550	6550	6550	0
348	20241014	142100	72037640	6550	6550	6550	6550	0
349	20241014	142000	72037640	6550	6550	6550	6550	0
350	20241014	141900	72037640	6550	6550	6550	6550	0
351	20241014	141800	72037640	6550	6550	6550	6550	0
352	20241014	141700	72037640	6550	6550	6550	6550	0
353	20241014	141600	72037640	6550	6550	6550	6550	75
354	20241014	141500	71546390	6550	6550	6550	6550	0
355	20241014	141400	71546390	6550	6550	6550	6550	1
356	20241014	141300	71539840	6540	6530	6540	6530	2365
357	20241014	141200	56082210	6530	6530	6530	6530	0
358	20241014	141100	56082210	6530	6530	6530	6530	0
359	20241014	141000	56082210	6530	6530	6530	6530	1
360	20241014	140900	56075680	6530	6530	6530	6530	100
361	20241014	140800	55422680	6530	6530	6530	6530	1
362	20241014	140700	55416150	6530	6530	6530	6530	0
363	20241014	140600	55416150	6530	6530	6530	6530	0
364	20241014	140500	55416150	6530	6530	6530	6530	8
365	20241014	140400	55363910	6530	6530	6530	6530	130
366	20241014	140300	54515010	6520	6520	6520	6520	0
367	20241014	140200	54515010	6520	6520	6520	6520	0
368	20241014	140100	54515010	6520	6520	6520	6520	0
369	20241014	140000	54515010	6520	6520	6520	6520	20
370	20241014	135900	54384610	6520	6520	6520	6520	0
371	20241014	135800	54384610	6520	6520	6520	6520	0
372	20241014	135700	54384610	6520	6520	6520	6520	0
373	20241014	135600	54384610	6520	6520	6520	6520	50
374	20241014	135500	54058610	6530	6530	6530	6530	0
375	20241014	135400	54058610	6530	6530	6530	6530	0
376	20241014	135300	54058610	6530	6530	6530	6530	0
377	20241014	135200	54058610	6530	6530	6530	6530	0
378	20241014	135100	54058610	6530	6530	6530	6530	0
379	20241014	135000	54058610	6530	6530	6530	6530	0
380	20241014	134900	54058610	6530	6530	6530	6530	0
381	20241014	134800	54058610	6530	6530	6530	6530	0
382	20241014	134700	54058610	6530	6530	6530	6530	0
383	20241014	134600	54058610	6530	6530	6530	6530	0
384	20241014	134500	54058610	6530	6530	6530	6530	1
385	20241014	134400	54052080	6520	6520	6520	6520	0
386	20241014	134300	54052080	6520	6520	6520	6520	0
387	20241014	134200	54052080	6520	6520	6520	6520	0
388	20241014	134100	54052080	6520	6520	6520	6520	0
389	20241014	134000	54052080	6520	6520	6520	6520	20
390	20241014	133900	53921680	6520	6520	6520	6520	0
391	20241014	133800	53921680	6520	6520	6520	6520	0
392	20241014	133700	53921680	6520	6520	6520	6520	1
393	20241014	133600	53915160	6520	6520	6520	6520	0
394	20241014	133500	53915160	6520	6520	6520	6520	0
395	20241014	133400	53915160	6520	6520	6520	6520	0
396	20241014	133300	53915160	6520	6520	6520	6520	0
397	20241014	133200	53915160	6520	6520	6520	6520	0
398	20241014	133100	53915160	6520	6520	6520	6520	0
399	20241014	133000	53915160	6520	6520	6520	6520	0
400	20241014	132900	53915160	6520	6520	6520	6520	0
401	20241014	132800	53915160	6520	6520	6520	6520	0
402	20241014	132700	53915160	6520	6520	6520	6520	0
403	20241014	132600	53915160	6520	6520	6520	6520	0
404	20241014	132500	53915160	6520	6520	6520	6520	0
405	20241014	132400	53915160	6520	6520	6520	6520	0
406	20241014	132300	53915160	6520	6520	6520	6520	8
407	20241014	132200	53863000	6520	6520	6520	6520	0
408	20241014	132100	53863000	6520	6520	6520	6520	0
409	20241014	132000	53863000	6520	6520	6520	6520	0
410	20241014	131900	53863000	6520	6520	6520	6520	0
411	20241014	131800	53863000	6520	6520	6520	6520	11
412	20241014	131700	53791280	6500	6500	6500	6500	100
413	20241014	131600	53141280	6520	6520	6520	6520	0
414	20241014	131500	53141280	6520	6520	6520	6520	0
415	20241014	131400	53141280	6520	6520	6520	6520	0
416	20241014	131300	53141280	6520	6520	6520	6520	0
417	20241014	131200	53141280	6520	6520	6520	6520	0
418	20241014	131100	53141280	6520	6520	6520	6520	0
419	20241014	131000	53141280	6520	6520	6520	6520	1
420	20241014	130900	53134760	6490	6490	6490	6490	476
421	20241014	130800	50045520	6490	6510	6510	6490	1524
422	20241014	130700	40148510	6510	6510	6510	6510	0
423	20241014	130600	40148510	6510	6510	6510	6510	0
424	20241014	130500	40148510	6510	6510	6510	6510	0
425	20241014	130400	40148510	6510	6510	6510	6510	0
426	20241014	130300	40148510	6510	6510	6510	6510	0
427	20241014	130200	40148510	6510	6510	6510	6510	0
428	20241014	130100	40148510	6510	6510	6510	6510	0
429	20241014	130000	40148510	6510	6510	6510	6510	0
430	20241014	125900	40148510	6510	6510	6510	6510	2
431	20241014	125800	40135490	6510	6510	6510	6510	0
432	20241014	125700	40135490	6510	6510	6510	6510	0
433	20241014	125600	40135490	6510	6520	6520	6510	202
434	20241014	125500	38819450	6530	6530	6530	6530	0
435	20241014	125400	38819450	6530	6530	6530	6530	0
436	20241014	125300	38819450	6530	6530	6530	6530	0
437	20241014	125200	38819450	6530	6530	6530	6530	0
438	20241014	125100	38819450	6530	6530	6530	6530	2
439	20241014	125000	38806390	6530	6530	6530	6530	0
440	20241014	124900	38806390	6530	6530	6530	6530	0
441	20241014	124800	38806390	6530	6530	6530	6530	0
442	20241014	124700	38806390	6530	6530	6530	6530	0
443	20241014	124600	38806390	6530	6530	6530	6530	0
444	20241014	124500	38806390	6530	6530	6530	6530	0
445	20241014	124400	38806390	6530	6530	6530	6530	20
446	20241014	124300	38675790	6530	6530	6530	6530	0
447	20241014	124200	38675790	6530	6530	6530	6530	0
448	20241014	124100	38675790	6530	6530	6530	6530	0
449	20241014	124000	38675790	6530	6530	6530	6530	0
450	20241014	123900	38675790	6530	6530	6530	6530	0
451	20241014	123800	38675790	6530	6530	6530	6530	0
452	20241014	123700	38675790	6530	6530	6530	6530	0
453	20241014	123600	38675790	6530	6530	6530	6530	0
454	20241014	123500	38675790	6530	6530	6530	6530	0
455	20241014	123400	38675790	6530	6530	6530	6530	0
456	20241014	123300	38675790	6530	6530	6530	6530	0
457	20241014	123200	38675790	6530	6530	6530	6530	0
458	20241014	123100	38675790	6530	6530	6530	6530	0
459	20241014	123000	38675790	6530	6530	6530	6530	0
460	20241014	122900	38675790	6530	6530	6530	6530	0
461	20241014	122800	38675790	6530	6530	6530	6530	0
462	20241014	122700	38675790	6530	6530	6530	6530	0
463	20241014	122600	38675790	6530	6530	6530	6530	0
464	20241014	122500	38675790	6530	6530	6530	6530	0
465	20241014	122400	38675790	6530	6530	6530	6530	0
466	20241014	122300	38675790	6530	6530	6530	6530	0
467	20241014	122200	38675790	6530	6530	6530	6530	0
468	20241014	122100	38675790	6530	6530	6530	6530	0
469	20241014	122000	38675790	6530	6530	6530	6530	0
470	20241014	121900	38675790	6530	6530	6530	6530	0
471	20241014	121800	38675790	6530	6530	6530	6530	0
472	20241014	121700	38675790	6530	6530	6530	6530	0
473	20241014	121600	38675790	6530	6530	6530	6530	0
474	20241014	121500	38675790	6530	6530	6530	6530	0
475	20241014	121400	38675790	6530	6530	6530	6530	0
476	20241014	121300	38675790	6530	6530	6530	6530	0
477	20241014	121200	38675790	6530	6530	6530	6530	0
478	20241014	121100	38675790	6530	6530	6530	6530	1
479	20241014	121000	38669260	6500	6500	6500	6500	2
480	20241014	120900	38656260	6530	6530	6530	6530	0
481	20241014	120800	38656260	6530	6530	6530	6530	5
482	20241014	120700	38623610	6530	6490	6530	6490	60
483	20241014	120600	38233810	6490	6490	6530	6490	164
484	20241014	120500	37169340	6490	6490	6490	6490	0
485	20241014	120400	37169340	6490	6510	6510	6490	200
486	20241014	120300	35870350	6520	6520	6520	6520	0
487	20241014	120200	35870350	6520	6520	6520	6520	0
488	20241014	120100	35870350	6520	6520	6520	6520	0
489	20241014	120000	35870350	6520	6520	6520	6520	0
490	20241014	115900	35870350	6520	6520	6520	6520	0
491	20241014	115800	35870350	6520	6520	6520	6520	0
492	20241014	115700	35870350	6520	6520	6520	6520	0
493	20241014	115600	35870350	6520	6520	6520	6520	0
494	20241014	115500	35870350	6520	6520	6520	6520	5
495	20241014	115400	35837750	6530	6530	6530	6530	0
496	20241014	115300	35837750	6530	6530	6530	6530	0
497	20241014	115200	35837750	6530	6530	6530	6530	0
498	20241014	115100	35837750	6530	6530	6530	6530	0
499	20241014	115000	35837750	6530	6530	6530	6530	0
500	20241014	114900	35837750	6530	6530	6530	6530	0
501	20241014	114800	35837750	6530	6530	6530	6530	5
502	20241014	114700	35805100	6540	6540	6540	6540	0
503	20241014	114600	35805100	6540	6540	6540	6540	0
504	20241014	114500	35805100	6540	6540	6540	6540	0
505	20241014	114400	35805100	6540	6540	6540	6540	0
506	20241014	114300	35805100	6540	6540	6540	6540	0
507	20241014	114200	35805100	6540	6540	6540	6540	0
508	20241014	114100	35805100	6540	6540	6540	6540	0
509	20241014	114000	35805100	6540	6540	6540	6540	0
510	20241014	113900	35805100	6540	6540	6540	6540	0
511	20241014	113800	35805100	6540	6540	6540	6540	0
512	20241014	113700	35805100	6540	6540	6540	6540	0
513	20241014	113600	35805100	6540	6540	6540	6540	10
514	20241014	113500	35739700	6540	6540	6540	6540	0
515	20241014	113400	35739700	6540	6540	6540	6540	0
516	20241014	113300	35739700	6540	6540	6540	6540	0
517	20241014	113200	35739700	6540	6540	6540	6540	3
518	20241014	113100	35720080	6550	6550	6550	6550	0
519	20241014	113000	35720080	6550	6550	6550	6550	0
520	20241014	112900	35720080	6550	6550	6550	6550	0
521	20241014	112800	35720080	6550	6550	6550	6550	0
522	20241014	112700	35720080	6550	6550	6550	6550	0
523	20241014	112600	35720080	6550	6550	6550	6550	0
524	20241014	112500	35720080	6550	6550	6550	6550	0
525	20241014	112400	35720080	6550	6550	6550	6550	0
526	20241014	112300	35720080	6550	6550	6550	6550	0
527	20241014	112200	35720080	6550	6550	6550	6550	0
528	20241014	112100	35720080	6550	6550	6550	6550	0
529	20241014	112000	35720080	6550	6550	6550	6550	0
530	20241014	111900	35720080	6550	6550	6550	6550	0
531	20241014	111800	35720080	6550	6550	6550	6550	0
532	20241014	111700	35720080	6550	6550	6550	6550	0
533	20241014	111600	35720080	6550	6550	6550	6550	0
534	20241014	111500	35720080	6550	6550	6550	6550	0
535	20241014	111400	35720080	6550	6520	6550	6500	1001
536	20241014	111300	29205560	6550	6550	6550	6550	0
537	20241014	111200	29205560	6550	6550	6550	6550	0
538	20241014	111100	29205560	6550	6550	6550	6550	0
539	20241014	111000	29205560	6550	6550	6550	6550	0
540	20241014	110900	29205560	6550	6550	6550	6550	0
541	20241014	110800	29205560	6550	6550	6550	6550	0
542	20241014	110700	29205560	6550	6550	6550	6550	1
543	20241014	110600	29199010	6520	6520	6520	6520	7
544	20241014	110500	29153370	6520	6530	6530	6520	166
545	20241014	110400	28071030	6550	6550	6550	6550	0
546	20241014	110300	28071030	6550	6550	6550	6550	0
547	20241014	110200	28071030	6550	6550	6550	6550	15
548	20241014	110100	27972780	6550	6550	6550	6550	1
549	20241014	110000	27966230	6520	6530	6530	6520	624
550	20241014	105900	23897110	6550	6530	6550	6530	5
551	20241014	105800	23864440	6550	6550	6550	6550	0
552	20241014	105700	23864440	6550	6550	6550	6550	0
553	20241014	105600	23864440	6550	6550	6550	6550	0
554	20241014	105500	23864440	6550	6550	6550	6550	0
555	20241014	105400	23864440	6550	6550	6550	6550	0
556	20241014	105300	23864440	6550	6550	6550	6550	0
557	20241014	105200	23864440	6550	6550	6550	6550	0
558	20241014	105100	23864440	6550	6550	6550	6550	0
559	20241014	105000	23864440	6550	6540	6550	6540	4
560	20241014	104900	23838270	6540	6540	6540	6540	0
561	20241014	104800	23838270	6540	6540	6540	6540	1
562	20241014	104700	23831730	6540	6540	6540	6540	0
563	20241014	104600	23831730	6540	6540	6540	6540	0
564	20241014	104500	23831730	6540	6540	6540	6540	0
565	20241014	104400	23831730	6540	6540	6540	6540	1
566	20241014	104300	23825190	6550	6550	6550	6550	0
567	20241014	104200	23825190	6550	6550	6550	6550	0
568	20241014	104100	23825190	6550	6550	6550	6550	1
569	20241014	104000	23818640	6520	6520	6520	6520	0
570	20241014	103900	23818640	6520	6520	6520	6520	0
571	20241014	103800	23818640	6520	6520	6520	6520	0
572	20241014	103700	23818640	6520	6540	6550	6520	438
573	20241014	103600	20958960	6540	6540	6540	6540	2
574	20241014	103500	20945880	6540	6540	6540	6540	22
575	20241014	103400	20802000	6540	6540	6540	6540	0
576	20241014	103300	20802000	6540	6540	6540	6540	57
577	20241014	103200	20429220	6550	6550	6550	6550	1
578	20241014	103100	20422670	6550	6550	6550	6550	0
579	20241014	103000	20422670	6550	6550	6550	6550	0
580	20241014	102900	20422670	6550	6550	6550	6550	0
581	20241014	102800	20422670	6550	6550	6550	6550	0
582	20241014	102700	20422670	6550	6550	6550	6550	0
583	20241014	102600	20422670	6550	6550	6550	6550	0
584	20241014	102500	20422670	6550	6550	6550	6550	0
585	20241014	102400	20422670	6550	6550	6550	6550	1
586	20241014	102300	20416120	6540	6540	6540	6540	1
587	20241014	102200	20409580	6550	6550	6550	6550	0
588	20241014	102100	20409580	6550	6550	6550	6550	0
589	20241014	102000	20409580	6550	6550	6550	6550	0
590	20241014	101900	20409580	6550	6550	6550	6550	0
591	20241014	101800	20409580	6550	6550	6550	6550	1
592	20241014	101700	20403030	6520	6520	6520	6520	0
593	20241014	101600	20403030	6520	6530	6530	6520	500
594	20241014	101500	17141050	6530	6530	6530	6530	10
595	20241014	101400	17075750	6530	6530	6530	6530	18
596	20241014	101300	16958210	6550	6550	6550	6550	0
597	20241014	101200	16958210	6550	6550	6550	6550	0
598	20241014	101100	16958210	6550	6550	6550	6550	0
599	20241014	101000	16958210	6550	6550	6550	6550	0
600	20241014	100900	16958210	6550	6550	6550	6550	0
601	20241014	100800	16958210	6550	6550	6550	6550	0
602	20241014	100700	16958210	6550	6550	6550	6550	0
603	20241014	100600	16958210	6550	6550	6550	6550	0
604	20241014	100500	16958210	6550	6550	6550	6550	0
605	20241014	100400	16958210	6550	6550	6550	6550	0
606	20241014	100300	16958210	6550	6550	6550	6550	0
607	20241014	100200	16958210	6550	6550	6550	6550	0
608	20241014	100100	16958210	6550	6550	6550	6550	1
609	20241014	100000	16951660	6540	6540	6540	6540	0
610	20241014	095900	16951660	6540	6540	6540	6540	0
611	20241014	095800	16951660	6540	6540	6540	6540	41
612	20241014	095700	16683520	6560	6560	6560	6560	0
613	20241014	095600	16683520	6560	6560	6560	6560	150
614	20241014	095500	15699520	6560	6560	6560	6560	0
615	20241014	095400	15699520	6560	6560	6560	6560	0
616	20241014	095300	15699520	6560	6560	6560	6560	140
617	20241014	095200	14781120	6560	6560	6560	6560	12
618	20241014	095100	14702400	6560	6560	6560	6560	0
619	20241014	095000	14702400	6560	6560	6560	6560	0
620	20241014	094900	14702400	6560	6560	6560	6560	0
621	20241014	094800	14702400	6560	6560	6560	6560	0
622	20241014	094700	14702400	6560	6560	6560	6560	0
623	20241014	094600	14702400	6560	6560	6560	6560	1
624	20241014	094500	14695840	6570	6550	6570	6550	855
625	20241014	094400	9087290	6540	6540	6540	6540	2
626	20241014	094300	9074210	6520	6520	6520	6520	0
627	20241014	094200	9074210	6520	6530	6530	6520	50
628	20241014	094100	8748100	6550	6550	6550	6550	0
629	20241014	094000	8748100	6550	6550	6550	6550	0
630	20241014	093900	8748100	6550	6550	6550	6550	0
631	20241014	093800	8748100	6550	6550	6550	6550	0
632	20241014	093700	8748100	6550	6550	6550	6550	0
633	20241014	093600	8748100	6550	6550	6550	6550	100
634	20241014	093500	8093100	6560	6560	6560	6560	500
635	20241014	093400	4813100	6560	6560	6560	6560	0
636	20241014	093300	4813100	6560	6560	6560	6560	0
637	20241014	093200	4813100	6560	6560	6560	6560	0
638	20241014	093100	4813100	6560	6560	6560	6560	0
639	20241014	093000	4813100	6560	6560	6560	6560	0
640	20241014	092900	4813100	6560	6560	6560	6560	0
641	20241014	092800	4813100	6560	6560	6560	6560	0
642	20241014	092700	4813100	6560	6560	6560	6560	0
643	20241014	092600	4813100	6560	6560	6560	6560	0
644	20241014	092500	4813100	6560	6550	6560	6550	21
645	20241014	092400	4675540	6560	6560	6560	6560	0
646	20241014	092300	4675540	6560	6560	6560	6560	1
647	20241014	092200	4668980	6510	6560	6560	6510	2
648	20241014	092100	4655910	6510	6510	6510	6510	2
649	20241014	092000	4642890	6560	6540	6560	6510	26
650	20241014	091900	4473160	6560	6560	6560	6560	0
651	20241014	091800	4473160	6560	6560	6560	6560	0
652	20241014	091700	4473160	6560	6550	6560	6550	191
653	20241014	091600	3222100	6550	6550	6550	6550	0
654	20241014	091500	3222100	6550	6540	6550	6540	20
655	20241014	091400	3091290	6510	6510	6510	6510	0
656	20241014	091300	3091290	6510	6510	6510	6510	36
657	20241014	091200	2856930	6550	6520	6550	6520	101
658	20241014	091100	2198380	6520	6520	6520	6520	0
659	20241014	091000	2198380	6520	6520	6520	6520	35
660	20241014	090900	1970180	6570	6570	6570	6570	0
661	20241014	090800	1970180	6570	6570	6570	6570	0
662	20241014	090700	1970180	6570	6570	6570	6570	0
663	20241014	090600	1970180	6570	6570	6570	6570	0
664	20241014	090500	1970180	6570	6570	6570	6570	100
665	20241014	090400	1313180	6590	6590	6590	6590	0
666	20241014	090300	1313180	6590	6590	6590	6590	0
667	20241014	090200	1313180	6590	6590	6590	6590	0
668	20241014	090100	1313180	6590	6590	6590	6590	2
669	20241014	090000	1300000	6500	6500	6500	6500	200