KissMeData/151860/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202900	318691710	5570	5570	5570	5570	4712
3	20241014	202800	318691710	5570	5570	5570	5570	0
4	20241014	202700	318691710	5570	5570	5570	5570	0
5	20241014	202600	318691710	5570	5570	5570	5570	0
6	20241014	202500	318691710	5570	5570	5570	5570	0
7	20241014	202400	318691710	5570	5570	5570	5570	0
8	20241014	202300	318691710	5570	5570	5570	5570	0
9	20241014	202200	318691710	5570	5570	5570	5570	0
10	20241014	202100	318691710	5570	5570	5570	5570	0
11	20241014	202000	318691710	5570	5570	5570	5570	0
12	20241014	201900	318691710	5570	5570	5570	5570	0
13	20241014	201800	318691710	5570	5570	5570	5570	0
14	20241014	201700	318691710	5570	5570	5570	5570	0
15	20241014	201600	318691710	5570	5570	5570	5570	0
16	20241014	201500	318691710	5570	5570	5570	5570	0
17	20241014	201400	318691710	5570	5570	5570	5570	0
18	20241014	201300	318691710	5570	5570	5570	5570	0
19	20241014	201200	318691710	5570	5570	5570	5570	0
20	20241014	201100	318691710	5570	5570	5570	5570	0
21	20241014	201000	318691710	5570	5570	5570	5570	0
22	20241014	200900	318691710	5570	5570	5570	5570	0
23	20241014	200800	318691710	5570	5570	5570	5570	0
24	20241014	200700	318691710	5570	5570	5570	5570	0
25	20241014	200600	318691710	5570	5570	5570	5570	0
26	20241014	200500	318691710	5570	5570	5570	5570	0
27	20241014	200400	318691710	5570	5570	5570	5570	0
28	20241014	200300	318691710	5570	5570	5570	5570	0
29	20241014	200200	318691710	5570	5570	5570	5570	0
30	20241014	200100	318691710	5570	5570	5570	5570	0
31	20241014	200000	318691710	5570	5570	5570	5570	0
32	20241014	195900	318691710	5570	5570	5570	5570	4712
33	20241014	195800	318691710	5570	5570	5570	5570	0
34	20241014	195700	318691710	5570	5570	5570	5570	0
35	20241014	195600	318691710	5570	5570	5570	5570	0
36	20241014	195500	318691710	5570	5570	5570	5570	0
37	20241014	195400	318691710	5570	5570	5570	5570	0
38	20241014	195300	318691710	5570	5570	5570	5570	0
39	20241014	195200	318691710	5570	5570	5570	5570	0
40	20241014	195100	318691710	5570	5570	5570	5570	0
41	20241014	195000	318691710	5570	5570	5570	5570	0
42	20241014	194900	318691710	5570	5570	5570	5570	0
43	20241014	194800	318691710	5570	5570	5570	5570	0
44	20241014	194700	318691710	5570	5570	5570	5570	0
45	20241014	194600	318691710	5570	5570	5570	5570	0
46	20241014	194500	318691710	5570	5570	5570	5570	0
47	20241014	194400	318691710	5570	5570	5570	5570	0
48	20241014	194300	318691710	5570	5570	5570	5570	0
49	20241014	194200	318691710	5570	5570	5570	5570	0
50	20241014	194100	318691710	5570	5570	5570	5570	0
51	20241014	194000	318691710	5570	5570	5570	5570	0
52	20241014	193900	318691710	5570	5570	5570	5570	0
53	20241014	193800	318691710	5570	5570	5570	5570	0
54	20241014	193700	318691710	5570	5570	5570	5570	0
55	20241014	193600	318691710	5570	5570	5570	5570	0
56	20241014	193500	318691710	5570	5570	5570	5570	0
57	20241014	193400	318691710	5570	5570	5570	5570	0
58	20241014	193300	318691710	5570	5570	5570	5570	0
59	20241014	193200	318691710	5570	5570	5570	5570	0
60	20241014	193100	318691710	5570	5570	5570	5570	0
61	20241014	193000	318691710	5570	5570	5570	5570	0
62	20241014	192900	318691710	5570	5570	5570	5570	4712
63	20241014	192800	318691710	5570	5570	5570	5570	0
64	20241014	192700	318691710	5570	5570	5570	5570	0
65	20241014	192600	318691710	5570	5570	5570	5570	0
66	20241014	192500	318691710	5570	5570	5570	5570	0
67	20241014	192400	318691710	5570	5570	5570	5570	0
68	20241014	192300	318691710	5570	5570	5570	5570	0
69	20241014	192200	318691710	5570	5570	5570	5570	0
70	20241014	192100	318691710	5570	5570	5570	5570	0
71	20241014	192000	318691710	5570	5570	5570	5570	0
72	20241014	191900	318691710	5570	5570	5570	5570	0
73	20241014	191800	318691710	5570	5570	5570	5570	0
74	20241014	191700	318691710	5570	5570	5570	5570	0
75	20241014	191600	318691710	5570	5570	5570	5570	0
76	20241014	191500	318691710	5570	5570	5570	5570	0
77	20241014	191400	318691710	5570	5570	5570	5570	0
78	20241014	191300	318691710	5570	5570	5570	5570	0
79	20241014	191200	318691710	5570	5570	5570	5570	0
80	20241014	191100	318691710	5570	5570	5570	5570	0
81	20241014	191000	318691710	5570	5570	5570	5570	0
82	20241014	190900	318691710	5570	5570	5570	5570	0
83	20241014	190800	318691710	5570	5570	5570	5570	0
84	20241014	190700	318691710	5570	5570	5570	5570	0
85	20241014	190600	318691710	5570	5570	5570	5570	0
86	20241014	190500	318691710	5570	5570	5570	5570	0
87	20241014	190400	318691710	5570	5570	5570	5570	0
88	20241014	190300	318691710	5570	5570	5570	5570	0
89	20241014	190200	318691710	5570	5570	5570	5570	0
90	20241014	190100	318691710	5570	5570	5570	5570	0
91	20241014	190000	318691710	5570	5570	5570	5570	0
92	20241014	185900	318691710	5570	5570	5570	5570	4712
93	20241014	185800	318691710	5570	5570	5570	5570	0
94	20241014	185700	318691710	5570	5570	5570	5570	0
95	20241014	185600	318691710	5570	5570	5570	5570	0
96	20241014	185500	318691710	5570	5570	5570	5570	0
97	20241014	185400	318691710	5570	5570	5570	5570	0
98	20241014	185300	318691710	5570	5570	5570	5570	0
99	20241014	185200	318691710	5570	5570	5570	5570	0
100	20241014	185100	318691710	5570	5570	5570	5570	0
101	20241014	185000	318691710	5570	5570	5570	5570	0
102	20241014	184900	318691710	5570	5570	5570	5570	0
103	20241014	184800	318691710	5570	5570	5570	5570	0
104	20241014	184700	318691710	5570	5570	5570	5570	0
105	20241014	184600	318691710	5570	5570	5570	5570	0
106	20241014	184500	318691710	5570	5570	5570	5570	0
107	20241014	184400	318691710	5570	5570	5570	5570	0
108	20241014	184300	318691710	5570	5570	5570	5570	0
109	20241014	184200	318691710	5570	5570	5570	5570	0
110	20241014	184100	318691710	5570	5570	5570	5570	0
111	20241014	184000	318691710	5570	5570	5570	5570	0
112	20241014	183900	318691710	5570	5570	5570	5570	0
113	20241014	183800	318691710	5570	5570	5570	5570	0
114	20241014	183700	318691710	5570	5570	5570	5570	0
115	20241014	183600	318691710	5570	5570	5570	5570	0
116	20241014	183500	318691710	5570	5570	5570	5570	0
117	20241014	183400	318691710	5570	5570	5570	5570	0
118	20241014	183300	318691710	5570	5570	5570	5570	0
119	20241014	183200	318691710	5570	5570	5570	5570	0
120	20241014	183100	318691710	5570	5570	5570	5570	0
121	20241014	183000	318691710	5570	5570	5570	5570	0
122	20241014	182900	318691710	5570	5570	5570	5570	4712
123	20241014	182800	318691710	5570	5570	5570	5570	0
124	20241014	182700	318691710	5570	5570	5570	5570	0
125	20241014	182600	318691710	5570	5570	5570	5570	0
126	20241014	182500	318691710	5570	5570	5570	5570	0
127	20241014	182400	318691710	5570	5570	5570	5570	0
128	20241014	182300	318691710	5570	5570	5570	5570	0
129	20241014	182200	318691710	5570	5570	5570	5570	0
130	20241014	182100	318691710	5570	5570	5570	5570	0
131	20241014	182000	318691710	5570	5570	5570	5570	0
132	20241014	181900	318691710	5570	5570	5570	5570	0
133	20241014	181800	318691710	5570	5570	5570	5570	0
134	20241014	181700	318691710	5570	5570	5570	5570	0
135	20241014	181600	318691710	5570	5570	5570	5570	0
136	20241014	181500	318691710	5570	5570	5570	5570	0
137	20241014	181400	318691710	5570	5570	5570	5570	0
138	20241014	181300	318691710	5570	5570	5570	5570	0
139	20241014	181200	318691710	5570	5570	5570	5570	0
140	20241014	181100	318691710	5570	5570	5570	5570	0
141	20241014	181000	318691710	5570	5570	5570	5570	0
142	20241014	180900	318691710	5570	5570	5570	5570	0
143	20241014	180800	318691710	5570	5570	5570	5570	0
144	20241014	180700	318691710	5570	5570	5570	5570	0
145	20241014	180600	318691710	5570	5570	5570	5570	0
146	20241014	180500	318691710	5570	5570	5570	5570	0
147	20241014	180400	318691710	5570	5570	5570	5570	0
148	20241014	180300	318691710	5570	5570	5570	5570	0
149	20241014	180200	318691710	5570	5570	5570	5570	0
150	20241014	180100	318691710	5570	5570	5570	5570	0
151	20241014	180000	318691710	5570	5570	5570	5570	0
152	20241014	175900	318691710	5570	5570	5570	5570	4712
153	20241014	175800	318691710	5570	5570	5570	5570	0
154	20241014	175700	318691710	5570	5570	5570	5570	0
155	20241014	175600	318691710	5570	5570	5570	5570	0
156	20241014	175500	318691710	5570	5570	5570	5570	0
157	20241014	175400	318691710	5570	5570	5570	5570	0
158	20241014	175300	318691710	5570	5570	5570	5570	0
159	20241014	175200	318691710	5570	5570	5570	5570	0
160	20241014	175100	318691710	5570	5570	5570	5570	0
161	20241014	175000	318691710	5570	5570	5570	5570	0
162	20241014	174900	318691710	5570	5570	5570	5570	0
163	20241014	174800	318691710	5570	5570	5570	5570	0
164	20241014	174700	318691710	5570	5570	5570	5570	0
165	20241014	174600	318691710	5570	5570	5570	5570	0
166	20241014	174500	318691710	5570	5570	5570	5570	0
167	20241014	174400	318691710	5570	5570	5570	5570	0
168	20241014	174300	318691710	5570	5570	5570	5570	0
169	20241014	174200	318691710	5570	5570	5570	5570	0
170	20241014	174100	318691710	5570	5570	5570	5570	0
171	20241014	174000	318691710	5570	5570	5570	5570	0
172	20241014	173900	318691710	5570	5570	5570	5570	0
173	20241014	173800	318691710	5570	5570	5570	5570	0
174	20241014	173700	318691710	5570	5570	5570	5570	0
175	20241014	173600	318691710	5570	5570	5570	5570	0
176	20241014	173500	318691710	5570	5570	5570	5570	0
177	20241014	173400	318691710	5570	5570	5570	5570	0
178	20241014	173300	318691710	5570	5570	5570	5570	0
179	20241014	173200	318691710	5570	5570	5570	5570	0
180	20241014	173100	318691710	5570	5570	5570	5570	0
181	20241014	173000	318691710	5570	5570	5570	5570	0
182	20241014	172900	318691710	5570	5570	5570	5570	4712
183	20241014	172800	318691710	5570	5570	5570	5570	0
184	20241014	172700	318691710	5570	5570	5570	5570	0
185	20241014	172600	318691710	5570	5570	5570	5570	0
186	20241014	172500	318691710	5570	5570	5570	5570	0
187	20241014	172400	318691710	5570	5570	5570	5570	0
188	20241014	172300	318691710	5570	5570	5570	5570	0
189	20241014	172200	318691710	5570	5570	5570	5570	0
190	20241014	172100	318691710	5570	5570	5570	5570	0
191	20241014	172000	318691710	5570	5570	5570	5570	0
192	20241014	171900	318691710	5570	5570	5570	5570	0
193	20241014	171800	318691710	5570	5570	5570	5570	0
194	20241014	171700	318691710	5570	5570	5570	5570	0
195	20241014	171600	318691710	5570	5570	5570	5570	0
196	20241014	171500	318691710	5570	5570	5570	5570	0
197	20241014	171400	318691710	5570	5570	5570	5570	0
198	20241014	171300	318691710	5570	5570	5570	5570	0
199	20241014	171200	318691710	5570	5570	5570	5570	0
200	20241014	171100	318691710	5570	5570	5570	5570	0
201	20241014	171000	318691710	5570	5570	5570	5570	0
202	20241014	170900	318691710	5570	5570	5570	5570	0
203	20241014	170800	318691710	5570	5570	5570	5570	0
204	20241014	170700	318691710	5570	5570	5570	5570	0
205	20241014	170600	318691710	5570	5570	5570	5570	0
206	20241014	170500	318691710	5570	5570	5570	5570	0
207	20241014	170400	318691710	5570	5570	5570	5570	0
208	20241014	170300	318691710	5570	5570	5570	5570	0
209	20241014	170200	318691710	5570	5570	5570	5570	0
210	20241014	170100	318691710	5570	5570	5570	5570	0
211	20241014	170000	318691710	5570	5570	5570	5570	0
212	20241014	165900	318691710	5570	5570	5570	5570	4712
213	20241014	165800	318691710	5570	5570	5570	5570	0
214	20241014	165700	318691710	5570	5570	5570	5570	0
215	20241014	165600	318691710	5570	5570	5570	5570	0
216	20241014	165500	318691710	5570	5570	5570	5570	0
217	20241014	165400	318691710	5570	5570	5570	5570	0
218	20241014	165300	318691710	5570	5570	5570	5570	0
219	20241014	165200	318691710	5570	5570	5570	5570	0
220	20241014	165100	318691710	5570	5570	5570	5570	0
221	20241014	165000	318691710	5570	5570	5570	5570	0
222	20241014	164900	318691710	5570	5570	5570	5570	0
223	20241014	164800	318691710	5570	5570	5570	5570	0
224	20241014	164700	318691710	5570	5570	5570	5570	0
225	20241014	164600	318691710	5570	5570	5570	5570	0
226	20241014	164500	318691710	5570	5570	5570	5570	0
227	20241014	164400	318691710	5570	5570	5570	5570	0
228	20241014	164300	318691710	5570	5570	5570	5570	0
229	20241014	164200	318691710	5570	5570	5570	5570	0
230	20241014	164100	318691710	5570	5570	5570	5570	0
231	20241014	164000	318691710	5570	5570	5570	5570	0
232	20241014	163900	318691710	5570	5570	5570	5570	0
233	20241014	163800	318691710	5570	5570	5570	5570	0
234	20241014	163700	318691710	5570	5570	5570	5570	0
235	20241014	163600	318691710	5570	5570	5570	5570	0
236	20241014	163500	318691710	5570	5570	5570	5570	0
237	20241014	163400	318691710	5570	5570	5570	5570	0
238	20241014	163300	318691710	5570	5570	5570	5570	0
239	20241014	163200	318691710	5570	5570	5570	5570	0
240	20241014	163100	318691710	5570	5570	5570	5570	0
241	20241014	163000	318691710	5570	5570	5570	5570	0
242	20241014	162900	318691710	5570	5570	5570	5570	4712
243	20241014	162800	318691710	5570	5570	5570	5570	0
244	20241014	162700	318691710	5570	5570	5570	5570	0
245	20241014	162600	318691710	5570	5570	5570	5570	0
246	20241014	162500	318691710	5570	5570	5570	5570	0
247	20241014	162400	318691710	5570	5570	5570	5570	0
248	20241014	162300	318691710	5570	5570	5570	5570	0
249	20241014	162200	318691710	5570	5570	5570	5570	0
250	20241014	162100	318691710	5570	5570	5570	5570	0
251	20241014	162000	318691710	5570	5570	5570	5570	0
252	20241014	161900	318691710	5570	5570	5570	5570	0
253	20241014	161800	318691710	5570	5570	5570	5570	0
254	20241014	161700	318691710	5570	5570	5570	5570	0
255	20241014	161600	318691710	5570	5570	5570	5570	0
256	20241014	161500	318691710	5570	5570	5570	5570	0
257	20241014	161400	318691710	5570	5570	5570	5570	0
258	20241014	161300	318691710	5570	5570	5570	5570	0
259	20241014	161200	318691710	5570	5570	5570	5570	0
260	20241014	161100	318691710	5570	5570	5570	5570	0
261	20241014	161000	318691710	5570	5570	5570	5570	0
262	20241014	160900	318691710	5570	5570	5570	5570	0
263	20241014	160800	318691710	5570	5570	5570	5570	0
264	20241014	160700	318691710	5570	5570	5570	5570	0
265	20241014	160600	318691710	5570	5570	5570	5570	0
266	20241014	160500	318691710	5570	5570	5570	5570	0
267	20241014	160400	318691710	5570	5570	5570	5570	0
268	20241014	160300	318691710	5570	5570	5570	5570	0
269	20241014	160200	318691710	5570	5570	5570	5570	0
270	20241014	160100	318691710	5570	5570	5570	5570	0
271	20241014	160000	318691710	5570	5570	5570	5570	0
272	20241014	155900	318691710	5570	5570	5570	5570	4712
273	20241014	155800	318691710	5570	5570	5570	5570	0
274	20241014	155700	318691710	5570	5570	5570	5570	0
275	20241014	155600	318691710	5570	5570	5570	5570	0
276	20241014	155500	318691710	5570	5570	5570	5570	0
277	20241014	155400	318691710	5570	5570	5570	5570	0
278	20241014	155300	318691710	5570	5570	5570	5570	0
279	20241014	155200	318691710	5570	5570	5570	5570	0
280	20241014	155100	318691710	5570	5570	5570	5570	0
281	20241014	155000	318691710	5570	5570	5570	5570	0
282	20241014	154900	318691710	5570	5570	5570	5570	0
283	20241014	154800	318691710	5570	5570	5570	5570	0
284	20241014	154700	318691710	5570	5570	5570	5570	0
285	20241014	154600	318691710	5570	5570	5570	5570	0
286	20241014	154500	318691710	5570	5570	5570	5570	0
287	20241014	154400	318691710	5570	5570	5570	5570	0
288	20241014	154300	318691710	5570	5570	5570	5570	0
289	20241014	154200	318691710	5570	5570	5570	5570	0
290	20241014	154100	318691710	5570	5570	5570	5570	0
291	20241014	154000	318691710	5570	5570	5570	5570	0
292	20241014	153900	318691710	5570	5570	5570	5570	0
293	20241014	153800	318691710	5570	5570	5570	5570	0
294	20241014	153700	318691710	5570	5570	5570	5570	0
295	20241014	153600	318691710	5570	5570	5570	5570	0
296	20241014	153500	318691710	5570	5570	5570	5570	0
297	20241014	153400	318691710	5570	5570	5570	5570	0
298	20241014	153300	318691710	5570	5570	5570	5570	0
299	20241014	153200	318691710	5570	5570	5570	5570	0
300	20241014	153100	318691710	5570	5570	5570	5570	0
301	20241014	153000	318691710	5570	5570	5570	5570	4712
302	20241014	152900	292445870	5540	5540	5540	5540	0
303	20241014	152800	292445870	5540	5540	5540	5540	0
304	20241014	152700	292445870	5540	5540	5540	5540	0
305	20241014	152600	292445870	5540	5540	5540	5540	0
306	20241014	152500	292445870	5540	5540	5540	5540	0
307	20241014	152400	292445870	5540	5540	5540	5540	0
308	20241014	152300	292445870	5540	5540	5540	5540	0
309	20241014	152200	292445870	5540	5540	5540	5540	0
310	20241014	152100	292445870	5540	5540	5540	5540	0
311	20241014	152000	292445870	5540	5540	5540	5540	0
312	20241014	151900	292445870	5540	5530	5540	5530	79
313	20241014	151800	292008890	5530	5530	5530	5530	41
314	20241014	151700	291782160	5540	5540	5540	5530	1162
315	20241014	151600	285356280	5530	5540	5540	5530	24
316	20241014	151500	285223360	5540	5540	5540	5530	91
317	20241014	151400	284719360	5540	5540	5540	5540	1
318	20241014	151300	284713820	5530	5550	5550	5530	5
319	20241014	151200	284686150	5540	5540	5540	5540	0
320	20241014	151100	284686150	5540	5530	5540	5530	10
321	20241014	151000	284630760	5540	5540	5540	5540	3
322	20241014	150900	284614140	5550	5540	5550	5540	19
323	20241014	150800	284508760	5540	5540	5540	5540	7
324	20241014	150700	284469980	5540	5540	5540	5540	1000
325	20241014	150600	278929980	5550	5550	5550	5550	1
326	20241014	150500	278924430	5550	5550	5550	5550	2
327	20241014	150400	278913330	5550	5530	5550	5530	16
328	20241014	150300	278824830	5530	5530	5530	5530	13
329	20241014	150200	278752940	5550	5550	5550	5550	0
330	20241014	150100	278752940	5550	5550	5550	5550	1
331	20241014	150000	278747390	5540	5540	5540	5540	149
332	20241014	145900	277921930	5520	5520	5520	5520	0
333	20241014	145800	277921930	5520	5520	5520	5520	0
334	20241014	145700	277921930	5520	5520	5520	5520	200
335	20241014	145600	276817930	5520	5520	5520	5510	581
336	20241014	145500	273612880	5510	5530	5530	5510	1000
337	20241014	145400	268091050	5530	5530	5530	5530	0
338	20241014	145300	268091050	5530	5530	5530	5530	522
339	20241014	145200	265204390	5530	5530	5530	5530	250
340	20241014	145100	263821890	5540	5540	5540	5540	0
341	20241014	145000	263821890	5540	5540	5540	5540	0
342	20241014	144900	263821890	5540	5540	5540	5540	1
343	20241014	144800	263816350	5540	5540	5550	5540	54
344	20241014	144700	263516990	5550	5550	5550	5550	1
345	20241014	144600	263511440	5550	5550	5550	5550	0
346	20241014	144500	263511440	5550	5550	5550	5550	3
347	20241014	144400	263494790	5550	5540	5550	5540	21
348	20241014	144300	263378440	5540	5540	5540	5540	0
349	20241014	144200	263378440	5540	5540	5540	5540	0
350	20241014	144100	263378440	5540	5540	5540	5540	0
351	20241014	144000	263378440	5540	5540	5540	5540	0
352	20241014	143900	263378440	5540	5540	5540	5540	0
353	20241014	143800	263378440	5540	5540	5540	5540	0
354	20241014	143700	263378440	5540	5550	5550	5540	116
355	20241014	143600	262735700	5550	5550	5550	5550	0
356	20241014	143500	262735700	5550	5550	5550	5550	0
357	20241014	143400	262735700	5550	5550	5550	5550	1
358	20241014	143300	262730150	5540	5540	5540	5540	50
359	20241014	143200	262453150	5540	5540	5540	5540	15
360	20241014	143100	262370050	5540	5540	5540	5540	1
361	20241014	143000	262364510	5550	5550	5550	5550	0
362	20241014	142900	262364510	5550	5550	5550	5550	0
363	20241014	142800	262364510	5550	5550	5550	5550	0
364	20241014	142700	262364510	5550	5550	5550	5550	1
365	20241014	142600	262358960	5550	5550	5550	5550	0
366	20241014	142500	262358960	5550	5540	5550	5540	80
367	20241014	142400	261915140	5510	5540	5540	5510	261
368	20241014	142300	260473480	5540	5540	5540	5540	0
369	20241014	142200	260473480	5540	5540	5540	5540	1
370	20241014	142100	260467940	5540	5540	5540	5540	30
371	20241014	142000	260301740	5540	5550	5550	5540	63
372	20241014	141900	259952710	5550	5550	5550	5550	1
373	20241014	141800	259947160	5540	5540	5540	5540	204
374	20241014	141700	258817000	5540	5540	5540	5540	400
375	20241014	141600	256601000	5540	5540	5540	5540	335
376	20241014	141500	254745100	5510	5510	5510	5510	0
377	20241014	141400	254745100	5510	5530	5530	5510	900
378	20241014	141300	249779470	5530	5530	5530	5530	1
379	20241014	141200	249773940	5530	5530	5530	5530	4
380	20241014	141100	249751820	5550	5550	5550	5550	0
381	20241014	141000	249751820	5550	5550	5550	5550	0
382	20241014	140900	249751820	5550	5550	5550	5550	0
383	20241014	140800	249751820	5550	5550	5550	5550	0
384	20241014	140700	249751820	5550	5550	5550	5550	10
385	20241014	140600	249696320	5550	5540	5550	5540	675
386	20241014	140500	245955740	5540	5540	5540	5540	0
387	20241014	140400	245955740	5540	5540	5540	5540	0
388	20241014	140300	245955740	5540	5530	5540	5530	1469
389	20241014	140200	237828030	5520	5520	5520	5520	187
390	20241014	140100	236795790	5530	5530	5530	5530	1
391	20241014	140000	236790260	5530	5530	5530	5530	1
392	20241014	135900	236784730	5530	5530	5530	5530	338
393	20241014	135800	234915590	5530	5530	5530	5530	23
394	20241014	135700	234788400	5530	5540	5540	5530	2
395	20241014	135600	234777330	5540	5540	5540	5540	0
396	20241014	135500	234777330	5540	5540	5540	5540	0
397	20241014	135400	234777330	5540	5540	5540	5540	84
398	20241014	135300	234311970	5540	5520	5540	5520	1163
399	20241014	135200	227882130	5520	5520	5520	5520	0
400	20241014	135100	227882130	5520	5520	5520	5520	0
401	20241014	135000	227882130	5520	5520	5520	5520	0
402	20241014	134900	227882130	5520	5520	5520	5520	0
403	20241014	134800	227882130	5520	5520	5520	5520	0
404	20241014	134700	227882130	5520	5520	5520	5520	0
405	20241014	134600	227882130	5520	5520	5520	5520	2
406	20241014	134500	227871090	5530	5530	5530	5530	0
407	20241014	134400	227871090	5530	5530	5530	5530	0
408	20241014	134300	227871090	5530	5530	5530	5530	30
409	20241014	134200	227705190	5530	5530	5530	5530	0
410	20241014	134100	227705190	5530	5530	5530	5530	5
411	20241014	134000	227677540	5530	5530	5530	5530	10
412	20241014	133900	227622240	5520	5520	5520	5520	0
413	20241014	133800	227622240	5520	5520	5520	5520	0
414	20241014	133700	227622240	5520	5520	5520	5520	0
415	20241014	133600	227622240	5520	5520	5520	5520	415
416	20241014	133500	225331440	5490	5520	5520	5490	2
417	20241014	133400	225320430	5520	5520	5520	5520	0
418	20241014	133300	225320430	5520	5520	5520	5520	0
419	20241014	133200	225320430	5520	5510	5520	5510	949
420	20241014	133100	220090110	5500	5500	5500	5500	600
421	20241014	133000	216790110	5490	5490	5490	5490	0
422	20241014	132900	216790110	5490	5490	5490	5490	0
423	20241014	132800	216790110	5490	5490	5490	5490	14
424	20241014	132700	216713250	5490	5490	5490	5490	0
425	20241014	132600	216713250	5490	5490	5490	5490	0
426	20241014	132500	216713250	5490	5490	5490	5490	0
427	20241014	132400	216713250	5490	5500	5500	5490	112
428	20241014	132300	216098360	5500	5500	5500	5500	0
429	20241014	132200	216098360	5500	5500	5500	5500	151
430	20241014	132100	215267860	5500	5500	5500	5500	0
431	20241014	132000	215267860	5500	5500	5500	5500	1
432	20241014	131900	215262360	5500	5500	5510	5500	315
433	20241014	131800	213529820	5510	5510	5510	5510	3
434	20241014	131700	213513290	5500	5500	5500	5500	3
435	20241014	131600	213496790	5500	5500	5500	5500	13
436	20241014	131500	213425290	5500	5500	5500	5500	0
437	20241014	131400	213425290	5500	5510	5510	5500	101
438	20241014	131300	212868790	5510	5510	5510	5510	0
439	20241014	131200	212868790	5510	5510	5510	5510	2
440	20241014	131100	212857770	5510	5510	5510	5510	0
441	20241014	131000	212857770	5510	5510	5510	5510	0
442	20241014	130900	212857770	5510	5510	5510	5510	51
443	20241014	130800	212576760	5510	5510	5510	5510	7
444	20241014	130700	212538190	5520	5520	5520	5520	0
445	20241014	130600	212538190	5520	5520	5520	5520	0
446	20241014	130500	212538190	5520	5520	5520	5520	0
447	20241014	130400	212538190	5520	5520	5520	5520	54
448	20241014	130300	212240110	5520	5520	5520	5520	17
449	20241014	130200	212146270	5520	5520	5520	5520	20
450	20241014	130100	212035870	5520	5520	5520	5520	50
451	20241014	130000	211759870	5510	5510	5510	5510	0
452	20241014	125900	211759870	5510	5510	5510	5510	0
453	20241014	125800	211759870	5510	5510	5510	5510	0
454	20241014	125700	211759870	5510	5510	5510	5510	0
455	20241014	125600	211759870	5510	5510	5510	5510	640
456	20241014	125500	208233470	5510	5510	5510	5510	50
457	20241014	125400	207957970	5500	5500	5500	5500	0
458	20241014	125300	207957970	5500	5500	5500	5500	0
459	20241014	125200	207957970	5500	5500	5500	5500	0
460	20241014	125100	207957970	5500	5500	5500	5500	7
461	20241014	125000	207919470	5510	5510	5510	5510	66
462	20241014	124900	207555810	5510	5510	5510	5510	0
463	20241014	124800	207555810	5510	5510	5510	5510	0
464	20241014	124700	207555810	5510	5510	5510	5510	0
465	20241014	124600	207555810	5510	5510	5510	5510	10
466	20241014	124500	207500710	5510	5510	5510	5510	1
467	20241014	124400	207495200	5530	5520	5530	5520	385
468	20241014	124300	205367780	5510	5510	5510	5510	180
469	20241014	124200	204375980	5510	5510	5510	5510	0
470	20241014	124100	204375980	5510	5510	5510	5510	5
471	20241014	124000	204348430	5520	5520	5520	5520	0
472	20241014	123900	204348430	5520	5520	5520	5520	130
473	20241014	123800	203630830	5510	5510	5510	5510	100
474	20241014	123700	203079830	5510	5510	5510	5510	0
475	20241014	123600	203079830	5510	5510	5510	5510	0
476	20241014	123500	203079830	5510	5510	5510	5510	5
477	20241014	123400	203052280	5520	5520	5520	5520	0
478	20241014	123300	203052280	5520	5520	5520	5520	1
479	20241014	123200	203046760	5520	5520	5520	5520	0
480	20241014	123100	203046760	5520	5520	5520	5520	3
481	20241014	123000	203030200	5520	5520	5520	5520	0
482	20241014	122900	203030200	5520	5520	5520	5520	0
483	20241014	122800	203030200	5520	5520	5520	5520	40
484	20241014	122700	202809400	5510	5510	5510	5510	0
485	20241014	122600	202809400	5510	5510	5510	5510	492
486	20241014	122500	200098480	5510	5510	5510	5510	5
487	20241014	122400	200070930	5520	5520	5520	5520	0
488	20241014	122300	200070930	5520	5520	5520	5520	0
489	20241014	122200	200070930	5520	5520	5520	5520	2
490	20241014	122100	200059890	5520	5520	5520	5520	0
491	20241014	122000	200059890	5520	5520	5520	5520	0
492	20241014	121900	200059890	5520	5520	5520	5520	0
493	20241014	121800	200059890	5520	5520	5520	5520	0
494	20241014	121700	200059890	5520	5520	5520	5520	100
495	20241014	121600	199507890	5510	5510	5510	5510	0
496	20241014	121500	199507890	5510	5510	5510	5510	0
497	20241014	121400	199507890	5510	5510	5510	5510	174
498	20241014	121300	198549150	5510	5510	5510	5510	87
499	20241014	121200	198069780	5510	5510	5510	5510	0
500	20241014	121100	198069780	5510	5510	5510	5510	1
501	20241014	121000	198064270	5520	5520	5520	5520	0
502	20241014	120900	198064270	5520	5520	5520	5520	0
503	20241014	120800	198064270	5520	5520	5520	5520	0
504	20241014	120700	198064270	5520	5520	5520	5520	0
505	20241014	120600	198064270	5520	5520	5520	5520	0
506	20241014	120500	198064270	5520	5520	5520	5520	180
507	20241014	120400	197070670	5520	5520	5520	5520	0
508	20241014	120300	197070670	5520	5520	5520	5520	0
509	20241014	120200	197070670	5520	5530	5530	5520	23
510	20241014	120100	196943610	5530	5530	5530	5530	201
511	20241014	120000	195832080	5530	5530	5530	5530	274
512	20241014	115900	194316860	5520	5520	5520	5520	60
513	20241014	115800	193985660	5520	5520	5520	5520	0
514	20241014	115700	193985660	5520	5520	5520	5520	1330
515	20241014	115600	186644060	5520	5520	5520	5520	0
516	20241014	115500	186644060	5520	5500	5520	5500	1374
517	20241014	115400	179061100	5520	5520	5520	5520	18
518	20241014	115300	178961740	5510	5500	5510	5500	1043
519	20241014	115200	173215860	5490	5490	5490	5490	0
520	20241014	115100	173215860	5490	5490	5490	5490	102
521	20241014	115000	172655880	5480	5480	5480	5480	100
522	20241014	114900	172107880	5480	5480	5480	5480	0
523	20241014	114800	172107880	5480	5480	5480	5480	2378
524	20241014	114700	159076440	5480	5480	5480	5480	110
525	20241014	114600	158473640	5480	5480	5480	5480	3
526	20241014	114500	158457200	5470	5470	5470	5470	10
527	20241014	114400	158402500	5470	5470	5470	5470	0
528	20241014	114300	158402500	5470	5470	5470	5470	0
529	20241014	114200	158402500	5470	5470	5470	5470	0
530	20241014	114100	158402500	5470	5460	5470	5460	684
531	20241014	114000	154661030	5470	5470	5470	5470	0
532	20241014	113900	154661030	5470	5470	5470	5470	0
533	20241014	113800	154661030	5470	5470	5470	5470	702
534	20241014	113700	150821090	5470	5470	5470	5470	202
535	20241014	113600	149716150	5470	5470	5470	5470	1000
536	20241014	113500	144246150	5480	5480	5480	5480	1
537	20241014	113400	144240670	5450	5450	5450	5450	0
538	20241014	113300	144240670	5450	5450	5450	5450	0
539	20241014	113200	144240670	5450	5450	5450	5450	10
540	20241014	113100	144186170	5450	5450	5450	5450	50
541	20241014	113000	143913670	5480	5480	5480	5480	0
542	20241014	112900	143913670	5480	5480	5480	5480	9
543	20241014	112800	143864350	5460	5460	5460	5460	1179
544	20241014	112700	137427010	5450	5450	5450	5450	695
545	20241014	112600	133639260	5460	5460	5460	5460	87
546	20241014	112500	133164240	5440	5440	5440	5440	0
547	20241014	112400	133164240	5440	5450	5450	5440	2922
548	20241014	112300	117261680	5460	5460	5460	5460	8
549	20241014	112200	117218000	5460	5460	5460	5460	2137
550	20241014	112100	105549980	5470	5470	5470	5470	16
551	20241014	112000	105462460	5470	5470	5470	5470	25
552	20241014	111900	105325710	5470	5470	5470	5470	50
553	20241014	111800	105052210	5470	5470	5470	5470	214
554	20241014	111700	103881630	5480	5480	5480	5480	0
555	20241014	111600	103881630	5480	5480	5480	5480	1
556	20241014	111500	103876150	5480	5480	5480	5480	2
557	20241014	111400	103865190	5480	5480	5480	5480	2
558	20241014	111300	103854230	5480	5480	5480	5480	100
559	20241014	111200	103306230	5480	5480	5480	5480	0
560	20241014	111100	103306230	5480	5480	5480	5480	0
561	20241014	111000	103306230	5480	5480	5480	5480	9
562	20241014	110900	103256910	5480	5470	5480	5470	180
563	20241014	110800	102271460	5480	5470	5480	5460	425
564	20241014	110700	99946770	5480	5480	5480	5480	0
565	20241014	110600	99946770	5480	5470	5480	5470	200
566	20241014	110500	98852740	5480	5490	5490	5460	1989
567	20241014	110400	87972770	5490	5490	5490	5490	2
568	20241014	110300	87961790	5490	5500	5500	5490	2178
569	20241014	110200	75994000	5510	5500	5510	5500	364
570	20241014	110100	73991970	5510	5510	5510	5500	316
571	20241014	110000	72251960	5510	5510	5510	5510	191
572	20241014	105900	71199550	5510	5510	5510	5510	0
573	20241014	105800	71199550	5510	5510	5510	5510	8
574	20241014	105700	71155470	5510	5510	5510	5510	0
575	20241014	105600	71155470	5510	5490	5510	5490	101
576	20241014	105500	70600960	5490	5510	5510	5490	1106
577	20241014	105400	64519290	5510	5510	5510	5510	1
578	20241014	105300	64513780	5500	5500	5500	5500	700
579	20241014	105200	60663780	5510	5510	5510	5510	2
580	20241014	105100	60652760	5500	5500	5500	5500	0
581	20241014	105000	60652760	5500	5500	5500	5500	9
582	20241014	104900	60603260	5510	5510	5510	5510	0
583	20241014	104800	60603260	5510	5510	5510	5510	25
584	20241014	104700	60465510	5510	5510	5510	5510	0
585	20241014	104600	60465510	5510	5510	5510	5510	3
586	20241014	104500	60448980	5510	5510	5520	5500	321
587	20241014	104400	58682360	5510	5510	5510	5510	25
588	20241014	104300	58544610	5510	5510	5510	5510	0
589	20241014	104200	58544610	5510	5510	5510	5510	110
590	20241014	104100	57938510	5510	5510	5510	5510	0
591	20241014	104000	57938510	5510	5510	5510	5510	0
592	20241014	103900	57938510	5510	5510	5510	5510	0
593	20241014	103800	57938510	5510	5520	5520	5510	299
594	20241014	103700	56291010	5510	5510	5520	5510	106
595	20241014	103600	55706920	5520	5520	5520	5520	0
596	20241014	103500	55706920	5520	5520	5520	5520	0
597	20241014	103400	55706920	5520	5520	5520	5520	0
598	20241014	103300	55706920	5520	5510	5520	5510	110
599	20241014	103200	55100270	5510	5520	5520	5510	17
600	20241014	103100	55006550	5530	5530	5530	5530	0
601	20241014	103000	55006550	5530	5530	5530	5530	1
602	20241014	102900	55001020	5510	5510	5510	5510	0
603	20241014	102800	55001020	5510	5510	5520	5510	18
604	20241014	102700	54901810	5510	5520	5520	5510	567
605	20241014	102600	51777470	5520	5520	5520	5520	0
606	20241014	102500	51777470	5520	5520	5520	5520	0
607	20241014	102400	51777470	5520	5520	5520	5520	0
608	20241014	102300	51777470	5520	5520	5520	5520	1
609	20241014	102200	51771950	5520	5520	5520	5520	0
610	20241014	102100	51771950	5520	5520	5530	5520	165
611	20241014	102000	50861140	5520	5520	5520	5520	1
612	20241014	101900	50855620	5520	5520	5520	5520	1066
613	20241014	101800	44971300	5530	5530	5530	5530	100
614	20241014	101700	44418300	5530	5530	5530	5530	10
615	20241014	101600	44363000	5530	5520	5530	5520	50
616	20241014	101500	44086980	5520	5530	5530	5520	34
617	20241014	101400	43899290	5520	5520	5520	5520	72
618	20241014	101300	43501850	5510	5530	5530	5510	608
619	20241014	101200	40144890	5530	5530	5530	5530	0
620	20241014	101100	40144890	5530	5530	5530	5530	50
621	20241014	101000	39868390	5520	5520	5520	5520	103
622	20241014	100900	39299830	5520	5530	5530	5520	239
623	20241014	100800	37978450	5530	5530	5530	5530	2
624	20241014	100700	37967390	5530	5530	5530	5530	150
625	20241014	100600	37137890	5530	5530	5530	5530	22
626	20241014	100500	37016230	5530	5530	5530	5530	1
627	20241014	100400	37010700	5530	5530	5530	5530	348
628	20241014	100300	35086260	5540	5540	5540	5540	2
629	20241014	100200	35075180	5540	5530	5540	5530	26
630	20241014	100100	34931200	5540	5540	5540	5540	0
631	20241014	100000	34931200	5540	5540	5540	5540	1
632	20241014	095900	34925660	5540	5540	5540	5540	94
633	20241014	095800	34404900	5540	5540	5540	5540	0
634	20241014	095700	34404900	5540	5540	5540	5540	1
635	20241014	095600	34399360	5540	5540	5540	5540	0
636	20241014	095500	34399360	5540	5560	5560	5540	283
637	20241014	095400	32830870	5560	5560	5560	5560	3
638	20241014	095300	32814190	5560	5560	5560	5560	0
639	20241014	095200	32814190	5560	5560	5560	5560	1
640	20241014	095100	32808630	5570	5570	5570	5570	0
641	20241014	095000	32808630	5570	5570	5570	5570	55
642	20241014	094900	32502280	5560	5560	5560	5560	24
643	20241014	094800	32368840	5570	5570	5570	5570	0
644	20241014	094700	32368840	5570	5570	5570	5570	3
645	20241014	094600	32352130	5570	5560	5570	5560	27
646	20241014	094500	32201990	5560	5560	5560	5560	28
647	20241014	094400	32046310	5560	5560	5560	5550	505
648	20241014	094300	29243070	5550	5550	5550	5550	0
649	20241014	094200	29243070	5550	5550	5550	5550	0
650	20241014	094100	29243070	5550	5580	5580	5550	105
651	20241014	094000	28659310	5570	5570	5570	5570	5
652	20241014	093900	28631460	5580	5580	5580	5580	0
653	20241014	093800	28631460	5580	5570	5580	5570	114
654	20241014	093700	27996340	5580	5580	5580	5580	0
655	20241014	093600	27996340	5580	5580	5580	5580	0
656	20241014	093500	27996340	5580	5580	5580	5580	0
657	20241014	093400	27996340	5580	5580	5580	5580	0
658	20241014	093300	27996340	5580	5580	5580	5580	100
659	20241014	093200	27438340	5580	5580	5580	5580	30
660	20241014	093100	27270940	5580	5570	5580	5570	110
661	20241014	093000	26658140	5580	5580	5580	5580	101
662	20241014	092900	26094560	5580	5580	5580	5580	5
663	20241014	092800	26066660	5560	5560	5560	5560	0
664	20241014	092700	26066660	5560	5570	5580	5560	5
665	20241014	092600	26038830	5560	5560	5560	5560	144
666	20241014	092500	25238190	5560	5560	5560	5560	9
667	20241014	092400	25188150	5560	5560	5560	5560	108
668	20241014	092300	24587670	5560	5560	5560	5560	3
669	20241014	092200	24570990	5560	5550	5560	5550	10
670	20241014	092100	24515440	5530	5530	5530	5530	30
671	20241014	092000	24349540	5530	5530	5530	5530	0
672	20241014	091900	24349540	5530	5530	5530	5530	0
673	20241014	091800	24349540	5530	5530	5530	5530	0
674	20241014	091700	24349540	5530	5530	5530	5530	0
675	20241014	091600	24349540	5530	5530	5530	5530	0
676	20241014	091500	24349540	5530	5530	5530	5530	207
677	20241014	091400	23204830	5560	5560	5560	5560	1
678	20241014	091300	23199270	5560	5520	5560	5520	143
679	20241014	091200	22407770	5520	5550	5560	5520	1511
680	20241014	091100	14015810	5530	5540	5540	5530	40
681	20241014	091000	13794600	5540	5540	5540	5540	0
682	20241014	090900	13794600	5540	5550	5550	5540	163
683	20241014	090800	12890680	5560	5560	5560	5560	0
684	20241014	090700	12890680	5560	5560	5560	5560	20
685	20241014	090600	12779480	5530	5530	5530	5530	146
686	20241014	090500	11972100	5530	5560	5560	5530	298
687	20241014	090400	10318020	5570	5580	5580	5570	133
688	20241014	090300	9576450	5580	5580	5580	5570	510
689	20241014	090200	6733170	5570	5570	5570	5570	10
690	20241014	090100	6677470	5570	5570	5570	5570	30
691	20241014	090000	6510370	5560	5550	5560	5550	1173