KissMeData/142210/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202700	788879000	5350	5350	5350	5350	4761
3	20241014	202600	788879000	5350	5350	5350	5350	0
4	20241014	202500	788879000	5350	5350	5350	5350	0
5	20241014	202400	788879000	5350	5350	5350	5350	0
6	20241014	202300	788879000	5350	5350	5350	5350	0
7	20241014	202200	788879000	5350	5350	5350	5350	0
8	20241014	202100	788879000	5350	5350	5350	5350	0
9	20241014	202000	788879000	5350	5350	5350	5350	0
10	20241014	201900	788879000	5350	5350	5350	5350	0
11	20241014	201800	788879000	5350	5350	5350	5350	0
12	20241014	201700	788879000	5350	5350	5350	5350	0
13	20241014	201600	788879000	5350	5350	5350	5350	0
14	20241014	201500	788879000	5350	5350	5350	5350	0
15	20241014	201400	788879000	5350	5350	5350	5350	0
16	20241014	201300	788879000	5350	5350	5350	5350	0
17	20241014	201200	788879000	5350	5350	5350	5350	0
18	20241014	201100	788879000	5350	5350	5350	5350	0
19	20241014	201000	788879000	5350	5350	5350	5350	0
20	20241014	200900	788879000	5350	5350	5350	5350	0
21	20241014	200800	788879000	5350	5350	5350	5350	0
22	20241014	200700	788879000	5350	5350	5350	5350	0
23	20241014	200600	788879000	5350	5350	5350	5350	0
24	20241014	200500	788879000	5350	5350	5350	5350	0
25	20241014	200400	788879000	5350	5350	5350	5350	0
26	20241014	200300	788879000	5350	5350	5350	5350	0
27	20241014	200200	788879000	5350	5350	5350	5350	0
28	20241014	200100	788879000	5350	5350	5350	5350	0
29	20241014	200000	788879000	5350	5350	5350	5350	0
30	20241014	195900	788879000	5350	5350	5350	5350	0
31	20241014	195800	788879000	5350	5350	5350	5350	0
32	20241014	195700	788879000	5350	5350	5350	5350	4761
33	20241014	195600	788879000	5350	5350	5350	5350	0
34	20241014	195500	788879000	5350	5350	5350	5350	0
35	20241014	195400	788879000	5350	5350	5350	5350	0
36	20241014	195300	788879000	5350	5350	5350	5350	0
37	20241014	195200	788879000	5350	5350	5350	5350	0
38	20241014	195100	788879000	5350	5350	5350	5350	0
39	20241014	195000	788879000	5350	5350	5350	5350	0
40	20241014	194900	788879000	5350	5350	5350	5350	0
41	20241014	194800	788879000	5350	5350	5350	5350	0
42	20241014	194700	788879000	5350	5350	5350	5350	0
43	20241014	194600	788879000	5350	5350	5350	5350	0
44	20241014	194500	788879000	5350	5350	5350	5350	0
45	20241014	194400	788879000	5350	5350	5350	5350	0
46	20241014	194300	788879000	5350	5350	5350	5350	0
47	20241014	194200	788879000	5350	5350	5350	5350	0
48	20241014	194100	788879000	5350	5350	5350	5350	0
49	20241014	194000	788879000	5350	5350	5350	5350	0
50	20241014	193900	788879000	5350	5350	5350	5350	0
51	20241014	193800	788879000	5350	5350	5350	5350	0
52	20241014	193700	788879000	5350	5350	5350	5350	0
53	20241014	193600	788879000	5350	5350	5350	5350	0
54	20241014	193500	788879000	5350	5350	5350	5350	0
55	20241014	193400	788879000	5350	5350	5350	5350	0
56	20241014	193300	788879000	5350	5350	5350	5350	0
57	20241014	193200	788879000	5350	5350	5350	5350	0
58	20241014	193100	788879000	5350	5350	5350	5350	0
59	20241014	193000	788879000	5350	5350	5350	5350	0
60	20241014	192900	788879000	5350	5350	5350	5350	0
61	20241014	192800	788879000	5350	5350	5350	5350	0
62	20241014	192700	788879000	5350	5350	5350	5350	4761
63	20241014	192600	788879000	5350	5350	5350	5350	0
64	20241014	192500	788879000	5350	5350	5350	5350	0
65	20241014	192400	788879000	5350	5350	5350	5350	0
66	20241014	192300	788879000	5350	5350	5350	5350	0
67	20241014	192200	788879000	5350	5350	5350	5350	0
68	20241014	192100	788879000	5350	5350	5350	5350	0
69	20241014	192000	788879000	5350	5350	5350	5350	0
70	20241014	191900	788879000	5350	5350	5350	5350	0
71	20241014	191800	788879000	5350	5350	5350	5350	0
72	20241014	191700	788879000	5350	5350	5350	5350	0
73	20241014	191600	788879000	5350	5350	5350	5350	0
74	20241014	191500	788879000	5350	5350	5350	5350	0
75	20241014	191400	788879000	5350	5350	5350	5350	0
76	20241014	191300	788879000	5350	5350	5350	5350	0
77	20241014	191200	788879000	5350	5350	5350	5350	0
78	20241014	191100	788879000	5350	5350	5350	5350	0
79	20241014	191000	788879000	5350	5350	5350	5350	0
80	20241014	190900	788879000	5350	5350	5350	5350	0
81	20241014	190800	788879000	5350	5350	5350	5350	0
82	20241014	190700	788879000	5350	5350	5350	5350	0
83	20241014	190600	788879000	5350	5350	5350	5350	0
84	20241014	190500	788879000	5350	5350	5350	5350	0
85	20241014	190400	788879000	5350	5350	5350	5350	0
86	20241014	190300	788879000	5350	5350	5350	5350	0
87	20241014	190200	788879000	5350	5350	5350	5350	0
88	20241014	190100	788879000	5350	5350	5350	5350	0
89	20241014	190000	788879000	5350	5350	5350	5350	0
90	20241014	185900	788879000	5350	5350	5350	5350	0
91	20241014	185800	788879000	5350	5350	5350	5350	0
92	20241014	185700	788879000	5350	5350	5350	5350	4761
93	20241014	185600	788879000	5350	5350	5350	5350	0
94	20241014	185500	788879000	5350	5350	5350	5350	0
95	20241014	185400	788879000	5350	5350	5350	5350	0
96	20241014	185300	788879000	5350	5350	5350	5350	0
97	20241014	185200	788879000	5350	5350	5350	5350	0
98	20241014	185100	788879000	5350	5350	5350	5350	0
99	20241014	185000	788879000	5350	5350	5350	5350	0
100	20241014	184900	788879000	5350	5350	5350	5350	0
101	20241014	184800	788879000	5350	5350	5350	5350	0
102	20241014	184700	788879000	5350	5350	5350	5350	0
103	20241014	184600	788879000	5350	5350	5350	5350	0
104	20241014	184500	788879000	5350	5350	5350	5350	0
105	20241014	184400	788879000	5350	5350	5350	5350	0
106	20241014	184300	788879000	5350	5350	5350	5350	0
107	20241014	184200	788879000	5350	5350	5350	5350	0
108	20241014	184100	788879000	5350	5350	5350	5350	0
109	20241014	184000	788879000	5350	5350	5350	5350	0
110	20241014	183900	788879000	5350	5350	5350	5350	0
111	20241014	183800	788879000	5350	5350	5350	5350	0
112	20241014	183700	788879000	5350	5350	5350	5350	0
113	20241014	183600	788879000	5350	5350	5350	5350	0
114	20241014	183500	788879000	5350	5350	5350	5350	0
115	20241014	183400	788879000	5350	5350	5350	5350	0
116	20241014	183300	788879000	5350	5350	5350	5350	0
117	20241014	183200	788879000	5350	5350	5350	5350	0
118	20241014	183100	788879000	5350	5350	5350	5350	0
119	20241014	183000	788879000	5350	5350	5350	5350	0
120	20241014	182900	788879000	5350	5350	5350	5350	0
121	20241014	182800	788879000	5350	5350	5350	5350	0
122	20241014	182700	788879000	5350	5350	5350	5350	4761
123	20241014	182600	788879000	5350	5350	5350	5350	0
124	20241014	182500	788879000	5350	5350	5350	5350	0
125	20241014	182400	788879000	5350	5350	5350	5350	0
126	20241014	182300	788879000	5350	5350	5350	5350	0
127	20241014	182200	788879000	5350	5350	5350	5350	0
128	20241014	182100	788879000	5350	5350	5350	5350	0
129	20241014	182000	788879000	5350	5350	5350	5350	0
130	20241014	181900	788879000	5350	5350	5350	5350	0
131	20241014	181800	788879000	5350	5350	5350	5350	0
132	20241014	181700	788879000	5350	5350	5350	5350	0
133	20241014	181600	788879000	5350	5350	5350	5350	0
134	20241014	181500	788879000	5350	5350	5350	5350	0
135	20241014	181400	788879000	5350	5350	5350	5350	0
136	20241014	181300	788879000	5350	5350	5350	5350	0
137	20241014	181200	788879000	5350	5350	5350	5350	0
138	20241014	181100	788879000	5350	5350	5350	5350	0
139	20241014	181000	788879000	5350	5350	5350	5350	0
140	20241014	180900	788879000	5350	5350	5350	5350	0
141	20241014	180800	788879000	5350	5350	5350	5350	0
142	20241014	180700	788879000	5350	5350	5350	5350	0
143	20241014	180600	788879000	5350	5350	5350	5350	0
144	20241014	180500	788879000	5350	5350	5350	5350	0
145	20241014	180400	788879000	5350	5350	5350	5350	0
146	20241014	180300	788879000	5350	5350	5350	5350	0
147	20241014	180200	788879000	5350	5350	5350	5350	0
148	20241014	180100	788879000	5350	5350	5350	5350	0
149	20241014	180000	788879000	5350	5350	5350	5350	0
150	20241014	175900	788879000	5350	5350	5350	5350	0
151	20241014	175800	788879000	5350	5350	5350	5350	0
152	20241014	175700	788879000	5350	5350	5350	5350	4761
153	20241014	175600	788879000	5350	5350	5350	5350	0
154	20241014	175500	788879000	5350	5350	5350	5350	0
155	20241014	175400	788879000	5350	5350	5350	5350	0
156	20241014	175300	788879000	5350	5350	5350	5350	0
157	20241014	175200	788879000	5350	5350	5350	5350	0
158	20241014	175100	788879000	5350	5350	5350	5350	0
159	20241014	175000	788879000	5350	5350	5350	5350	0
160	20241014	174900	788879000	5350	5350	5350	5350	0
161	20241014	174800	788879000	5350	5350	5350	5350	0
162	20241014	174700	788879000	5350	5350	5350	5350	0
163	20241014	174600	788879000	5350	5350	5350	5350	0
164	20241014	174500	788879000	5350	5350	5350	5350	0
165	20241014	174400	788879000	5350	5350	5350	5350	0
166	20241014	174300	788879000	5350	5350	5350	5350	0
167	20241014	174200	788879000	5350	5350	5350	5350	0
168	20241014	174100	788879000	5350	5350	5350	5350	0
169	20241014	174000	788879000	5350	5350	5350	5350	0
170	20241014	173900	788879000	5350	5350	5350	5350	0
171	20241014	173800	788879000	5350	5350	5350	5350	0
172	20241014	173700	788879000	5350	5350	5350	5350	0
173	20241014	173600	788879000	5350	5350	5350	5350	0
174	20241014	173500	788879000	5350	5350	5350	5350	0
175	20241014	173400	788879000	5350	5350	5350	5350	0
176	20241014	173300	788879000	5350	5350	5350	5350	0
177	20241014	173200	788879000	5350	5350	5350	5350	0
178	20241014	173100	788879000	5350	5350	5350	5350	0
179	20241014	173000	788879000	5350	5350	5350	5350	0
180	20241014	172900	788879000	5350	5350	5350	5350	0
181	20241014	172800	788879000	5350	5350	5350	5350	0
182	20241014	172700	788879000	5350	5350	5350	5350	4761
183	20241014	172600	788879000	5350	5350	5350	5350	0
184	20241014	172500	788879000	5350	5350	5350	5350	0
185	20241014	172400	788879000	5350	5350	5350	5350	0
186	20241014	172300	788879000	5350	5350	5350	5350	0
187	20241014	172200	788879000	5350	5350	5350	5350	0
188	20241014	172100	788879000	5350	5350	5350	5350	0
189	20241014	172000	788879000	5350	5350	5350	5350	0
190	20241014	171900	788879000	5350	5350	5350	5350	0
191	20241014	171800	788879000	5350	5350	5350	5350	0
192	20241014	171700	788879000	5350	5350	5350	5350	0
193	20241014	171600	788879000	5350	5350	5350	5350	0
194	20241014	171500	788879000	5350	5350	5350	5350	0
195	20241014	171400	788879000	5350	5350	5350	5350	0
196	20241014	171300	788879000	5350	5350	5350	5350	0
197	20241014	171200	788879000	5350	5350	5350	5350	0
198	20241014	171100	788879000	5350	5350	5350	5350	0
199	20241014	171000	788879000	5350	5350	5350	5350	0
200	20241014	170900	788879000	5350	5350	5350	5350	0
201	20241014	170800	788879000	5350	5350	5350	5350	0
202	20241014	170700	788879000	5350	5350	5350	5350	0
203	20241014	170600	788879000	5350	5350	5350	5350	0
204	20241014	170500	788879000	5350	5350	5350	5350	0
205	20241014	170400	788879000	5350	5350	5350	5350	0
206	20241014	170300	788879000	5350	5350	5350	5350	0
207	20241014	170200	788879000	5350	5350	5350	5350	0
208	20241014	170100	788879000	5350	5350	5350	5350	0
209	20241014	170000	788879000	5350	5350	5350	5350	0
210	20241014	165900	788879000	5350	5350	5350	5350	0
211	20241014	165800	788879000	5350	5350	5350	5350	0
212	20241014	165700	788879000	5350	5350	5350	5350	4761
213	20241014	165600	788879000	5350	5350	5350	5350	0
214	20241014	165500	788879000	5350	5350	5350	5350	0
215	20241014	165400	788879000	5350	5350	5350	5350	0
216	20241014	165300	788879000	5350	5350	5350	5350	0
217	20241014	165200	788879000	5350	5350	5350	5350	0
218	20241014	165100	788879000	5350	5350	5350	5350	0
219	20241014	165000	788879000	5350	5350	5350	5350	0
220	20241014	164900	788879000	5350	5350	5350	5350	0
221	20241014	164800	788879000	5350	5350	5350	5350	0
222	20241014	164700	788879000	5350	5350	5350	5350	0
223	20241014	164600	788879000	5350	5350	5350	5350	0
224	20241014	164500	788879000	5350	5350	5350	5350	0
225	20241014	164400	788879000	5350	5350	5350	5350	0
226	20241014	164300	788879000	5350	5350	5350	5350	0
227	20241014	164200	788879000	5350	5350	5350	5350	0
228	20241014	164100	788879000	5350	5350	5350	5350	0
229	20241014	164000	788879000	5350	5350	5350	5350	0
230	20241014	163900	788879000	5350	5350	5350	5350	0
231	20241014	163800	788879000	5350	5350	5350	5350	0
232	20241014	163700	788879000	5350	5350	5350	5350	0
233	20241014	163600	788879000	5350	5350	5350	5350	0
234	20241014	163500	788879000	5350	5350	5350	5350	0
235	20241014	163400	788879000	5350	5350	5350	5350	0
236	20241014	163300	788879000	5350	5350	5350	5350	0
237	20241014	163200	788879000	5350	5350	5350	5350	0
238	20241014	163100	788879000	5350	5350	5350	5350	0
239	20241014	163000	788879000	5350	5350	5350	5350	0
240	20241014	162900	788879000	5350	5350	5350	5350	0
241	20241014	162800	788879000	5350	5350	5350	5350	0
242	20241014	162700	788879000	5350	5350	5350	5350	4761
243	20241014	162600	788879000	5350	5350	5350	5350	0
244	20241014	162500	788879000	5350	5350	5350	5350	0
245	20241014	162400	788879000	5350	5350	5350	5350	0
246	20241014	162300	788879000	5350	5350	5350	5350	0
247	20241014	162200	788879000	5350	5350	5350	5350	0
248	20241014	162100	788879000	5350	5350	5350	5350	0
249	20241014	162000	788879000	5350	5350	5350	5350	0
250	20241014	161900	788879000	5350	5350	5350	5350	0
251	20241014	161800	788879000	5350	5350	5350	5350	0
252	20241014	161700	788879000	5350	5350	5350	5350	0
253	20241014	161600	788879000	5350	5350	5350	5350	0
254	20241014	161500	788879000	5350	5350	5350	5350	0
255	20241014	161400	788879000	5350	5350	5350	5350	0
256	20241014	161300	788879000	5350	5350	5350	5350	0
257	20241014	161200	788879000	5350	5350	5350	5350	0
258	20241014	161100	788879000	5350	5350	5350	5350	0
259	20241014	161000	788879000	5350	5350	5350	5350	0
260	20241014	160900	788879000	5350	5350	5350	5350	0
261	20241014	160800	788879000	5350	5350	5350	5350	0
262	20241014	160700	788879000	5350	5350	5350	5350	0
263	20241014	160600	788879000	5350	5350	5350	5350	0
264	20241014	160500	788879000	5350	5350	5350	5350	0
265	20241014	160400	788879000	5350	5350	5350	5350	0
266	20241014	160300	788879000	5350	5350	5350	5350	0
267	20241014	160200	788879000	5350	5350	5350	5350	0
268	20241014	160100	788879000	5350	5350	5350	5350	0
269	20241014	160000	788879000	5350	5350	5350	5350	0
270	20241014	155900	788879000	5350	5350	5350	5350	0
271	20241014	155800	788879000	5350	5350	5350	5350	0
272	20241014	155700	788879000	5350	5350	5350	5350	4761
273	20241014	155600	788879000	5350	5350	5350	5350	0
274	20241014	155500	788879000	5350	5350	5350	5350	0
275	20241014	155400	788879000	5350	5350	5350	5350	0
276	20241014	155300	788879000	5350	5350	5350	5350	0
277	20241014	155200	788879000	5350	5350	5350	5350	0
278	20241014	155100	788879000	5350	5350	5350	5350	0
279	20241014	155000	788879000	5350	5350	5350	5350	0
280	20241014	154900	788879000	5350	5350	5350	5350	0
281	20241014	154800	788879000	5350	5350	5350	5350	0
282	20241014	154700	788879000	5350	5350	5350	5350	0
283	20241014	154600	788879000	5350	5350	5350	5350	0
284	20241014	154500	788879000	5350	5350	5350	5350	0
285	20241014	154400	788879000	5350	5350	5350	5350	0
286	20241014	154300	788879000	5350	5350	5350	5350	0
287	20241014	154200	788879000	5350	5350	5350	5350	0
288	20241014	154100	788879000	5350	5350	5350	5350	0
289	20241014	154000	788879000	5350	5350	5350	5350	0
290	20241014	153900	788879000	5350	5350	5350	5350	0
291	20241014	153800	788879000	5350	5350	5350	5350	0
292	20241014	153700	788879000	5350	5350	5350	5350	0
293	20241014	153600	788879000	5350	5350	5350	5350	0
294	20241014	153500	788879000	5350	5350	5350	5350	0
295	20241014	153400	788879000	5350	5350	5350	5350	0
296	20241014	153300	788879000	5350	5350	5350	5350	0
297	20241014	153200	788879000	5350	5350	5350	5350	0
298	20241014	153100	788879000	5350	5350	5350	5350	0
299	20241014	153000	788879000	5350	5350	5350	5350	4761
300	20241014	152900	763407650	5350	5350	5350	5350	0
301	20241014	152800	763407650	5350	5350	5350	5350	0
302	20241014	152700	763407650	5350	5350	5350	5350	0
303	20241014	152600	763407650	5350	5350	5350	5350	0
304	20241014	152500	763407650	5350	5350	5350	5350	0
305	20241014	152400	763407650	5350	5350	5350	5350	0
306	20241014	152300	763407650	5350	5350	5350	5350	0
307	20241014	152200	763407650	5350	5350	5350	5350	0
308	20241014	152100	763407650	5350	5350	5350	5350	0
309	20241014	152000	763407650	5350	5350	5350	5350	0
310	20241014	151900	763407650	5350	5330	5350	5330	217
311	20241014	151800	762249860	5340	5340	5340	5340	1
312	20241014	151700	762244520	5340	5350	5350	5340	23
313	20241014	151600	762121690	5360	5350	5360	5350	3
314	20241014	151500	762105630	5360	5360	5360	5360	5
315	20241014	151400	762078830	5330	5340	5350	5330	1028
316	20241014	151300	756588010	5350	5350	5350	5350	0
317	20241014	151200	756588010	5350	5350	5350	5350	0
318	20241014	151100	756588010	5350	5360	5360	5350	540
319	20241014	151000	753698610	5360	5350	5360	5350	96
320	20241014	150900	753184980	5350	5360	5360	5350	239
321	20241014	150800	751906320	5360	5360	5360	5360	14
322	20241014	150700	751831280	5370	5370	5370	5370	0
323	20241014	150600	751831280	5370	5370	5370	5370	0
324	20241014	150500	751831280	5370	5370	5370	5370	58
325	20241014	150400	751519820	5370	5370	5370	5370	2
326	20241014	150300	751509080	5380	5370	5380	5370	1269
327	20241014	150200	744694450	5360	5350	5360	5350	1550
328	20241014	150100	736400840	5370	5360	5370	5360	1253
329	20241014	150000	729682230	5380	5360	5380	5360	1398
330	20241014	145900	722183780	5360	5360	5360	5360	0
331	20241014	145800	722183780	5360	5350	5360	5350	76
332	20241014	145700	721777160	5360	5360	5360	5360	3
333	20241014	145600	721761080	5340	5340	5340	5340	0
334	20241014	145500	721761080	5340	5350	5350	5340	739
335	20241014	145400	717814100	5350	5360	5360	5350	157
336	20241014	145300	716973640	5350	5350	5350	5350	5
337	20241014	145200	716946890	5350	5350	5350	5350	6
338	20241014	145100	716914790	5350	5350	5350	5350	0
339	20241014	145000	716914790	5350	5350	5350	5350	1
340	20241014	144900	716909440	5350	5350	5350	5350	42
341	20241014	144800	716684740	5350	5350	5350	5350	1
342	20241014	144700	716679390	5350	5350	5350	5350	0
343	20241014	144600	716679390	5350	5350	5350	5350	0
344	20241014	144500	716679390	5350	5350	5350	5350	0
345	20241014	144400	716679390	5350	5350	5350	5350	4
346	20241014	144300	716657990	5350	5350	5350	5350	2
347	20241014	144200	716647290	5330	5330	5330	5330	0
348	20241014	144100	716647290	5330	5330	5350	5330	502
349	20241014	144000	713971610	5320	5320	5320	5320	1
350	20241014	143900	713966290	5320	5320	5320	5320	1
351	20241014	143800	713960970	5350	5350	5350	5350	6
352	20241014	143700	713928870	5320	5320	5320	5320	500
353	20241014	143600	711268870	5350	5350	5350	5350	2
354	20241014	143500	711258170	5290	5350	5360	5290	2178
355	20241014	143400	699699320	5360	5360	5360	5360	0
356	20241014	143300	699699320	5360	5360	5360	5360	0
357	20241014	143200	699699320	5360	5360	5360	5360	3
358	20241014	143100	699683240	5350	5350	5350	5350	0
359	20241014	143000	699683240	5350	5350	5350	5350	8
360	20241014	142900	699640440	5360	5360	5360	5360	0
361	20241014	142800	699640440	5360	5360	5360	5360	158
362	20241014	142700	698793560	5370	5360	5370	5360	26
363	20241014	142600	698654040	5360	5370	5370	5360	26
364	20241014	142500	698514620	5370	5360	5370	5360	26
365	20241014	142400	698375250	5370	5370	5370	5370	2
366	20241014	142300	698364510	5340	5340	5340	5340	0
367	20241014	142200	698364510	5340	5350	5360	5340	890
368	20241014	142100	693599920	5360	5360	5360	5360	7
369	20241014	142000	693562400	5360	5360	5360	5350	113
370	20241014	141900	692957720	5360	5350	5360	5350	23
371	20241014	141800	692834640	5360	5360	5360	5360	4
372	20241014	141700	692813200	5360	5360	5360	5350	28
373	20241014	141600	692663200	5360	5350	5360	5350	55
374	20241014	141500	692368930	5360	5360	5360	5360	3
375	20241014	141400	692352850	5360	5360	5360	5350	38
376	20241014	141300	692149470	5360	5370	5370	5360	16
377	20241014	141200	692063660	5370	5370	5370	5370	0
378	20241014	141100	692063660	5370	5370	5370	5370	300
379	20241014	141000	690452660	5370	5370	5370	5370	0
380	20241014	140900	690452660	5370	5370	5370	5370	1
381	20241014	140800	690447290	5370	5370	5370	5370	59
382	20241014	140700	690130460	5370	5370	5370	5370	689
383	20241014	140600	686430530	5370	5360	5370	5360	506
384	20241014	140500	683718310	5360	5360	5370	5360	1180
385	20241014	140400	677393450	5360	5350	5360	5350	290
386	20241014	140300	675840820	5350	5360	5360	5350	204
387	20241014	140200	674747410	5350	5340	5350	5340	3423
388	20241014	140100	656445990	5340	5330	5340	5330	174
389	20241014	140000	655518480	5340	5340	5340	5340	0
390	20241014	135900	655518480	5340	5340	5340	5340	10
391	20241014	135800	655465080	5340	5340	5340	5340	16
392	20241014	135700	655379640	5330	5330	5330	5330	354
393	20241014	135600	653492820	5330	5320	5330	5320	1216
394	20241014	135500	647021130	5320	5320	5320	5320	0
395	20241014	135400	647021130	5320	5320	5320	5320	0
396	20241014	135300	647021130	5320	5320	5320	5320	0
397	20241014	135200	647021130	5320	5320	5320	5320	0
398	20241014	135100	647021130	5320	5320	5320	5320	7
399	20241014	135000	646983890	5320	5300	5320	5300	802
400	20241014	134900	642733250	5320	5320	5320	5320	0
401	20241014	134800	642733250	5320	5320	5320	5320	1
402	20241014	134700	642727930	5320	5300	5320	5300	400
403	20241014	134600	640603930	5310	5310	5310	5310	253
404	20241014	134500	639260500	5310	5290	5310	5280	1256
405	20241014	134400	632619930	5280	5300	5300	5280	1790
406	20241014	134300	623156650	5310	5310	5310	5310	15
407	20241014	134200	623077000	5320	5310	5320	5310	327
408	20241014	134100	621340620	5310	5310	5310	5310	200
409	20241014	134000	620278620	5290	5290	5290	5290	0
410	20241014	133900	620278620	5290	5300	5300	5290	200
411	20241014	133800	619218690	5310	5300	5310	5300	88
412	20241014	133700	618752280	5300	5300	5300	5300	325
413	20241014	133600	617029780	5300	5300	5300	5300	34
414	20241014	133500	616849580	5300	5300	5300	5300	200
415	20241014	133400	615789580	5280	5300	5300	5280	1230
416	20241014	133300	609295040	5300	5300	5300	5300	0
417	20241014	133200	609295040	5300	5290	5300	5280	131
418	20241014	133100	608602110	5290	5290	5290	5290	939
419	20241014	133000	603634800	5290	5300	5300	5290	1226
420	20241014	132900	597149250	5300	5300	5300	5300	15
421	20241014	132800	597069750	5300	5290	5300	5290	372
422	20241014	132700	595101810	5300	5300	5310	5300	1575
423	20241014	132600	586754270	5310	5310	5310	5310	0
424	20241014	132500	586754270	5310	5310	5310	5310	0
425	20241014	132400	586754270	5310	5310	5310	5310	0
426	20241014	132300	586754270	5310	5310	5310	5310	0
427	20241014	132200	586754270	5310	5310	5310	5310	15
428	20241014	132100	586674620	5310	5310	5310	5290	393
429	20241014	132000	584592030	5310	5310	5310	5310	0
430	20241014	131900	584592030	5310	5310	5310	5310	77
431	20241014	131800	584183160	5290	5300	5300	5290	5407
432	20241014	131700	555552130	5310	5300	5310	5300	315
433	20241014	131600	553882510	5310	5310	5310	5310	0
434	20241014	131500	553882510	5310	5310	5310	5310	3
435	20241014	131400	553866580	5310	5310	5310	5310	30
436	20241014	131300	553707280	5320	5310	5320	5300	4
437	20241014	131200	553686050	5300	5300	5300	5300	0
438	20241014	131100	553686050	5300	5300	5300	5300	0
439	20241014	131000	553686050	5300	5300	5300	5300	10
440	20241014	130900	553633050	5300	5310	5310	5300	400
441	20241014	130800	551509490	5310	5310	5310	5310	200
442	20241014	130700	550447490	5320	5320	5320	5320	5
443	20241014	130600	550420890	5320	5320	5320	5320	6
444	20241014	130500	550388970	5320	5320	5320	5320	0
445	20241014	130400	550388970	5320	5310	5320	5310	402
446	20241014	130300	548254330	5310	5310	5310	5310	0
447	20241014	130200	548254330	5310	5310	5310	5310	0
448	20241014	130100	548254330	5310	5310	5310	5310	16
449	20241014	130000	548169370	5310	5310	5310	5310	616
450	20241014	125900	544898410	5310	5310	5310	5310	17
451	20241014	125800	544808140	5310	5310	5310	5310	151
452	20241014	125700	544006330	5320	5320	5320	5320	0
453	20241014	125600	544006330	5320	5320	5320	5320	7
454	20241014	125500	543969090	5320	5320	5320	5320	18
455	20241014	125400	543873330	5330	5330	5330	5330	0
456	20241014	125300	543873330	5330	5310	5330	5310	156
457	20241014	125200	543044950	5320	5330	5330	5320	56
458	20241014	125100	542747020	5330	5320	5330	5320	52
459	20241014	125000	542470360	5310	5320	5320	5310	520
460	20241014	124900	539708960	5330	5330	5330	5330	0
461	20241014	124800	539708960	5330	5330	5330	5330	0
462	20241014	124700	539708960	5330	5330	5330	5330	0
463	20241014	124600	539708960	5330	5320	5330	5320	303
464	20241014	124500	538096990	5310	5310	5310	5310	356
465	20241014	124400	536206630	5300	5310	5310	5300	2
466	20241014	124300	536196020	5310	5310	5310	5310	400
467	20241014	124200	534072020	5320	5320	5320	5320	7
468	20241014	124100	534034780	5320	5300	5320	5300	8
469	20241014	124000	533992340	5300	5310	5310	5300	300
470	20241014	123900	532401670	5320	5320	5320	5320	0
471	20241014	123800	532401670	5320	5320	5320	5320	1
472	20241014	123700	532396350	5310	5310	5310	5310	51
473	20241014	123600	532125540	5310	5310	5310	5310	49
474	20241014	123500	531865350	5320	5320	5320	5320	1
475	20241014	123400	531860030	5320	5310	5320	5310	2
476	20241014	123300	531849400	5310	5310	5310	5310	31
477	20241014	123200	531684790	5330	5310	5330	5310	512
478	20241014	123100	528965830	5330	5330	5330	5310	23
479	20241014	123000	528843360	5330	5330	5330	5320	49
480	20241014	122900	528582290	5330	5320	5330	5320	90
481	20241014	122800	528103460	5320	5320	5320	5320	3
482	20241014	122700	528087500	5320	5320	5320	5320	5
483	20241014	122600	528060900	5330	5320	5330	5320	10
484	20241014	122500	528007680	5320	5320	5320	5320	0
485	20241014	122400	528007680	5320	5320	5320	5320	242
486	20241014	122300	526720240	5310	5310	5310	5310	0
487	20241014	122200	526720240	5310	5310	5310	5310	0
488	20241014	122100	526720240	5310	5310	5310	5310	12
489	20241014	122000	526656520	5330	5330	5330	5330	0
490	20241014	121900	526656520	5330	5330	5330	5330	0
491	20241014	121800	526656520	5330	5330	5330	5330	0
492	20241014	121700	526656520	5330	5330	5330	5330	0
493	20241014	121600	526656520	5330	5330	5330	5330	6
494	20241014	121500	526624540	5310	5330	5330	5310	10
495	20241014	121400	526571300	5330	5330	5330	5330	5
496	20241014	121300	526544650	5330	5330	5330	5330	0
497	20241014	121200	526544650	5330	5330	5330	5330	0
498	20241014	121100	526544650	5330	5330	5330	5330	2
499	20241014	121000	526533990	5320	5320	5320	5320	56
500	20241014	120900	526236070	5320	5310	5320	5310	303
501	20241014	120800	524626200	5310	5310	5310	5310	0
502	20241014	120700	524626200	5310	5310	5310	5310	0
503	20241014	120600	524626200	5310	5310	5310	5310	0
504	20241014	120500	524626200	5310	5310	5310	5310	38
505	20241014	120400	524424420	5300	5300	5300	5300	0
506	20241014	120300	524424420	5300	5310	5310	5300	302
507	20241014	120200	522823800	5310	5310	5310	5310	1
508	20241014	120100	522818490	5310	5310	5310	5310	581
509	20241014	120000	519733380	5310	5310	5310	5310	23
510	20241014	115900	519611250	5320	5320	5320	5320	0
511	20241014	115800	519611250	5320	5320	5320	5320	0
512	20241014	115700	519611250	5320	5320	5320	5320	1
513	20241014	115600	519605930	5320	5320	5320	5320	3
514	20241014	115500	519589970	5310	5310	5310	5310	25
515	20241014	115400	519457220	5310	5310	5310	5310	34
516	20241014	115300	519276680	5300	5310	5310	5300	2400
517	20241014	115200	506555790	5310	5310	5310	5310	70
518	20241014	115100	506184090	5310	5310	5320	5310	152
519	20241014	115000	505376910	5320	5310	5320	5310	167
520	20241014	114900	504490120	5320	5310	5320	5310	2
521	20241014	114800	504479490	5300	5300	5300	5300	0
522	20241014	114700	504479490	5300	5300	5300	5300	49
523	20241014	114600	504219790	5300	5300	5300	5300	17
524	20241014	114500	504129690	5300	5300	5300	5300	0
525	20241014	114400	504129690	5300	5320	5320	5300	18
526	20241014	114300	504034270	5330	5330	5330	5330	0
527	20241014	114200	504034270	5330	5330	5330	5330	0
528	20241014	114100	504034270	5330	5330	5330	5330	0
529	20241014	114000	504034270	5330	5320	5330	5320	178
530	20241014	113900	503087300	5320	5310	5320	5310	200
531	20241014	113800	502024300	5310	5310	5310	5310	0
532	20241014	113700	502024300	5310	5310	5310	5310	500
533	20241014	113600	499369300	5320	5320	5320	5320	0
534	20241014	113500	499369300	5320	5320	5320	5320	0
535	20241014	113400	499369300	5320	5320	5320	5320	0
536	20241014	113300	499369300	5320	5320	5320	5320	600
537	20241014	113200	496177300	5320	5320	5320	5320	1
538	20241014	113100	496171980	5320	5320	5320	5320	6
539	20241014	113000	496140060	5300	5300	5300	5300	0
540	20241014	112900	496140060	5300	5300	5300	5300	20
541	20241014	112800	496034060	5300	5300	5300	5300	600
542	20241014	112700	492854060	5300	5300	5300	5300	200
543	20241014	112600	491794060	5320	5320	5320	5320	0
544	20241014	112500	491794060	5320	5320	5320	5320	1
545	20241014	112400	491788740	5310	5300	5320	5300	44
546	20241014	112300	491555110	5320	5320	5320	5320	0
547	20241014	112200	491555110	5320	5320	5320	5320	0
548	20241014	112100	491555110	5320	5320	5320	5320	0
549	20241014	112000	491555110	5320	5310	5320	5290	3005
550	20241014	111900	475641660	5320	5320	5320	5320	2
551	20241014	111800	475631020	5310	5310	5310	5310	0
552	20241014	111700	475631020	5310	5320	5320	5310	4
553	20241014	111600	475609750	5320	5320	5320	5320	0
554	20241014	111500	475609750	5320	5320	5320	5320	0
555	20241014	111400	475609750	5320	5320	5320	5320	0
556	20241014	111300	475609750	5320	5300	5320	5300	502
557	20241014	111200	472949110	5320	5310	5320	5310	207
558	20241014	111100	471849420	5310	5310	5310	5310	100
559	20241014	111000	471318420	5320	5320	5320	5320	11
560	20241014	110900	471259900	5320	5320	5320	5320	0
561	20241014	110800	471259900	5320	5320	5320	5320	0
562	20241014	110700	471259900	5320	5310	5320	5300	503
563	20241014	110600	468593000	5310	5310	5310	5310	25
564	20241014	110500	468460250	5320	5320	5320	5320	15
565	20241014	110400	468380450	5320	5320	5320	5320	2
566	20241014	110300	468369810	5320	5320	5320	5320	2
567	20241014	110200	468359170	5320	5320	5320	5320	2
568	20241014	110100	468348530	5320	5320	5320	5320	6
569	20241014	110000	468316610	5320	5320	5320	5320	1
570	20241014	105900	468311290	5320	5320	5320	5290	1007
571	20241014	105800	462980330	5310	5310	5310	5310	25
572	20241014	105700	462847580	5320	5320	5320	5320	0
573	20241014	105600	462847580	5320	5320	5320	5320	1
574	20241014	105500	462842260	5320	5300	5320	5300	252
575	20241014	105400	461506620	5340	5340	5340	5340	0
576	20241014	105300	461506620	5340	5340	5340	5340	0
577	20241014	105200	461506620	5340	5300	5340	5300	1003
578	20241014	105100	456190600	5300	5310	5340	5300	926
579	20241014	105000	451271420	5320	5320	5320	5310	109
580	20241014	104900	450692570	5320	5320	5320	5320	14
581	20241014	104800	450618090	5320	5320	5320	5310	508
582	20241014	104700	447915570	5320	5320	5320	5320	1
583	20241014	104600	447910250	5320	5320	5320	5320	0
584	20241014	104500	447910250	5320	5320	5320	5320	1
585	20241014	104400	447904930	5320	5320	5320	5320	0
586	20241014	104300	447904930	5320	5320	5320	5320	1122
587	20241014	104200	441935890	5320	5320	5320	5320	0
588	20241014	104100	441935890	5320	5320	5320	5320	0
589	20241014	104000	441935890	5320	5320	5320	5320	1
590	20241014	103900	441930570	5320	5320	5320	5320	9
591	20241014	103800	441882690	5290	5290	5320	5290	1254
592	20241014	103700	435225090	5320	5320	5320	5320	0
593	20241014	103600	435225090	5320	5320	5320	5320	0
594	20241014	103500	435225090	5320	5320	5320	5320	0
595	20241014	103400	435225090	5320	5320	5320	5320	0
596	20241014	103300	435225090	5320	5320	5320	5320	0
597	20241014	103200	435225090	5320	5320	5320	5290	7
598	20241014	103100	435187900	5320	5300	5320	5300	1160
599	20241014	103000	429039860	5320	5320	5320	5320	23
600	20241014	102900	428917500	5320	5310	5320	5300	985
601	20241014	102800	423696800	5320	5320	5320	5300	34
602	20241014	102700	423516060	5320	5300	5320	5290	107
603	20241014	102600	422949830	5290	5320	5320	5290	4
604	20241014	102500	422928640	5320	5320	5320	5320	9
605	20241014	102400	422880760	5320	5310	5320	5300	2660
606	20241014	102300	408773110	5320	5300	5320	5300	588
607	20241014	102200	405647820	5290	5290	5290	5290	1
608	20241014	102100	405642530	5330	5320	5330	5290	5102
609	20241014	102000	378580270	5310	5310	5310	5300	271
610	20241014	101900	377142510	5320	5320	5320	5320	0
611	20241014	101800	377142510	5320	5310	5330	5300	1023
612	20241014	101700	371711300	5330	5330	5330	5330	5
613	20241014	101600	371684650	5330	5330	5330	5310	2387
614	20241014	101500	359000580	5320	5320	5320	5320	0
615	20241014	101400	359000580	5320	5320	5320	5320	0
616	20241014	101300	359000580	5320	5320	5330	5320	1397
617	20241014	101200	351562840	5320	5320	5320	5320	26
618	20241014	101100	351424520	5320	5330	5330	5320	570
619	20241014	101000	348387620	5330	5330	5330	5320	77
620	20241014	100900	347977770	5330	5330	5340	5330	809
621	20241014	100800	343665770	5330	5340	5340	5330	316
622	20241014	100700	341981480	5340	5340	5340	5340	10
623	20241014	100600	341928080	5340	5340	5340	5340	2
624	20241014	100500	341917400	5340	5340	5340	5340	250
625	20241014	100400	340582400	5350	5350	5350	5350	0
626	20241014	100300	340582400	5350	5350	5350	5350	31
627	20241014	100200	340416550	5350	5330	5350	5330	495
628	20241014	100100	337772350	5340	5340	5340	5340	0
629	20241014	100000	337772350	5340	5320	5340	5320	1820
630	20241014	095900	328088630	5330	5330	5340	5320	970
631	20241014	095800	322921080	5340	5340	5340	5340	200
632	20241014	095700	321853080	5330	5330	5330	5330	738
633	20241014	095600	317919540	5340	5340	5340	5340	1
634	20241014	095500	317914200	5330	5330	5330	5330	355
635	20241014	095400	316022050	5330	5330	5330	5330	66
636	20241014	095300	315670270	5340	5340	5340	5340	10
637	20241014	095200	315616870	5350	5350	5350	5350	1
638	20241014	095100	315611520	5350	5350	5350	5350	1
639	20241014	095000	315606170	5350	5330	5350	5330	454
640	20241014	094900	313181780	5340	5320	5340	5310	1001
641	20241014	094800	307860380	5320	5330	5330	5320	1510
642	20241014	094700	299824210	5350	5350	5350	5350	0
643	20241014	094600	299824210	5350	5350	5350	5350	2
644	20241014	094500	299813510	5350	5350	5350	5330	326
645	20241014	094400	298075430	5350	5350	5350	5340	815
646	20241014	094300	293723300	5350	5330	5350	5330	957
647	20241014	094200	288608160	5340	5350	5350	5330	108
648	20241014	094100	288031430	5350	5330	5350	5320	2022
649	20241014	094000	277261560	5330	5360	5360	5330	1047
650	20241014	093900	271670860	5350	5350	5370	5350	2838
651	20241014	093800	256484690	5350	5350	5350	5350	4
652	20241014	093700	256463290	5320	5340	5340	5320	1000
653	20241014	093600	251129470	5360	5350	5360	5350	755
654	20241014	093500	247090210	5350	5350	5350	5340	63
655	20241014	093400	246753680	5350	5350	5350	5350	19
656	20241014	093300	246652030	5350	5360	5360	5330	488
657	20241014	093200	244040890	5360	5350	5360	5330	1465
658	20241014	093100	236229260	5370	5370	5370	5350	109
659	20241014	093000	235645930	5350	5360	5360	5340	1669
660	20241014	092900	226705560	5350	5360	5360	5330	6
661	20241014	092800	226673450	5360	5360	5360	5330	2201
662	20241014	092700	214929650	5360	5360	5360	5350	996
663	20241014	092600	209599190	5360	5350	5360	5350	85
664	20241014	092500	209144380	5340	5360	5360	5340	120
665	20241014	092400	208502930	5360	5350	5360	5350	1787
666	20241014	092300	198942370	5340	5350	5350	5340	400
667	20241014	092200	196802470	5350	5320	5350	5320	520
668	20241014	092100	194034040	5350	5350	5350	5320	154
669	20241014	092000	193214620	5320	5320	5350	5320	2202
670	20241014	091900	181489360	5330	5330	5330	5320	1303
671	20241014	091800	174553690	5330	5330	5330	5330	400
672	20241014	091700	172421690	5360	5360	5360	5360	2
673	20241014	091600	172410970	5360	5350	5360	5350	236
674	20241014	091500	171148340	5350	5330	5350	5330	20
675	20241014	091400	171041620	5330	5320	5330	5320	2499
676	20241014	091300	157743940	5320	5350	5350	5320	252
677	20241014	091200	156397100	5350	5350	5350	5350	108
678	20241014	091100	155819300	5350	5330	5350	5320	1833
679	20241014	091000	146052320	5330	5330	5330	5320	3954
680	20241014	090900	124998560	5330	5340	5340	5330	2645
681	20241014	090800	110883240	5340	5350	5350	5340	302
682	20241014	090700	109269550	5370	5350	5370	5350	217
683	20241014	090600	108108520	5350	5350	5350	5350	1067
684	20241014	090500	102400070	5350	5350	5380	5350	2811
685	20241014	090400	87361120	5350	5350	5350	5350	2500
686	20241014	090300	73986120	5350	5350	5370	5350	218
687	20241014	090200	72819750	5340	5380	5400	5340	4240
688	20241014	090100	50122990	5340	5370	5410	5340	6610
689	20241014	090000	14685820	5390	5370	5390	5370	2734