KissMeData/277880/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210500	262030440	6670	6670	6670	6670	679
3	20241014	210400	262030440	6670	6670	6670	6670	0
4	20241014	210300	262030440	6670	6670	6670	6670	0
5	20241014	210200	262030440	6670	6670	6670	6670	0
6	20241014	210100	262030440	6670	6670	6670	6670	0
7	20241014	210000	262030440	6670	6670	6670	6670	0
8	20241014	205900	262030440	6670	6670	6670	6670	0
9	20241014	205800	262030440	6670	6670	6670	6670	0
10	20241014	205700	262030440	6670	6670	6670	6670	0
11	20241014	205600	262030440	6670	6670	6670	6670	0
12	20241014	205500	262030440	6670	6670	6670	6670	0
13	20241014	205400	262030440	6670	6670	6670	6670	0
14	20241014	205300	262030440	6670	6670	6670	6670	0
15	20241014	205200	262030440	6670	6670	6670	6670	0
16	20241014	205100	262030440	6670	6670	6670	6670	0
17	20241014	205000	262030440	6670	6670	6670	6670	0
18	20241014	204900	262030440	6670	6670	6670	6670	0
19	20241014	204800	262030440	6670	6670	6670	6670	0
20	20241014	204700	262030440	6670	6670	6670	6670	0
21	20241014	204600	262030440	6670	6670	6670	6670	0
22	20241014	204500	262030440	6670	6670	6670	6670	0
23	20241014	204400	262030440	6670	6670	6670	6670	0
24	20241014	204300	262030440	6670	6670	6670	6670	0
25	20241014	204200	262030440	6670	6670	6670	6670	0
26	20241014	204100	262030440	6670	6670	6670	6670	0
27	20241014	204000	262030440	6670	6670	6670	6670	0
28	20241014	203900	262030440	6670	6670	6670	6670	0
29	20241014	203800	262030440	6670	6670	6670	6670	0
30	20241014	203700	262030440	6670	6670	6670	6670	0
31	20241014	203600	262030440	6670	6670	6670	6670	0
32	20241014	203500	262030440	6670	6670	6670	6670	679
33	20241014	203400	262030440	6670	6670	6670	6670	0
34	20241014	203300	262030440	6670	6670	6670	6670	0
35	20241014	203200	262030440	6670	6670	6670	6670	0
36	20241014	203100	262030440	6670	6670	6670	6670	0
37	20241014	203000	262030440	6670	6670	6670	6670	0
38	20241014	202900	262030440	6670	6670	6670	6670	0
39	20241014	202800	262030440	6670	6670	6670	6670	0
40	20241014	202700	262030440	6670	6670	6670	6670	0
41	20241014	202600	262030440	6670	6670	6670	6670	0
42	20241014	202500	262030440	6670	6670	6670	6670	0
43	20241014	202400	262030440	6670	6670	6670	6670	0
44	20241014	202300	262030440	6670	6670	6670	6670	0
45	20241014	202200	262030440	6670	6670	6670	6670	0
46	20241014	202100	262030440	6670	6670	6670	6670	0
47	20241014	202000	262030440	6670	6670	6670	6670	0
48	20241014	201900	262030440	6670	6670	6670	6670	0
49	20241014	201800	262030440	6670	6670	6670	6670	0
50	20241014	201700	262030440	6670	6670	6670	6670	0
51	20241014	201600	262030440	6670	6670	6670	6670	0
52	20241014	201500	262030440	6670	6670	6670	6670	0
53	20241014	201400	262030440	6670	6670	6670	6670	0
54	20241014	201300	262030440	6670	6670	6670	6670	0
55	20241014	201200	262030440	6670	6670	6670	6670	0
56	20241014	201100	262030440	6670	6670	6670	6670	0
57	20241014	201000	262030440	6670	6670	6670	6670	0
58	20241014	200900	262030440	6670	6670	6670	6670	0
59	20241014	200800	262030440	6670	6670	6670	6670	0
60	20241014	200700	262030440	6670	6670	6670	6670	0
61	20241014	200600	262030440	6670	6670	6670	6670	0
62	20241014	200500	262030440	6670	6670	6670	6670	679
63	20241014	200400	262030440	6670	6670	6670	6670	0
64	20241014	200300	262030440	6670	6670	6670	6670	0
65	20241014	200200	262030440	6670	6670	6670	6670	0
66	20241014	200100	262030440	6670	6670	6670	6670	0
67	20241014	200000	262030440	6670	6670	6670	6670	0
68	20241014	195900	262030440	6670	6670	6670	6670	0
69	20241014	195800	262030440	6670	6670	6670	6670	0
70	20241014	195700	262030440	6670	6670	6670	6670	0
71	20241014	195600	262030440	6670	6670	6670	6670	0
72	20241014	195500	262030440	6670	6670	6670	6670	0
73	20241014	195400	262030440	6670	6670	6670	6670	0
74	20241014	195300	262030440	6670	6670	6670	6670	0
75	20241014	195200	262030440	6670	6670	6670	6670	0
76	20241014	195100	262030440	6670	6670	6670	6670	0
77	20241014	195000	262030440	6670	6670	6670	6670	0
78	20241014	194900	262030440	6670	6670	6670	6670	0
79	20241014	194800	262030440	6670	6670	6670	6670	0
80	20241014	194700	262030440	6670	6670	6670	6670	0
81	20241014	194600	262030440	6670	6670	6670	6670	0
82	20241014	194500	262030440	6670	6670	6670	6670	0
83	20241014	194400	262030440	6670	6670	6670	6670	0
84	20241014	194300	262030440	6670	6670	6670	6670	0
85	20241014	194200	262030440	6670	6670	6670	6670	0
86	20241014	194100	262030440	6670	6670	6670	6670	0
87	20241014	194000	262030440	6670	6670	6670	6670	0
88	20241014	193900	262030440	6670	6670	6670	6670	0
89	20241014	193800	262030440	6670	6670	6670	6670	0
90	20241014	193700	262030440	6670	6670	6670	6670	0
91	20241014	193600	262030440	6670	6670	6670	6670	0
92	20241014	193500	262030440	6670	6670	6670	6670	679
93	20241014	193400	262030440	6670	6670	6670	6670	0
94	20241014	193300	262030440	6670	6670	6670	6670	0
95	20241014	193200	262030440	6670	6670	6670	6670	0
96	20241014	193100	262030440	6670	6670	6670	6670	0
97	20241014	193000	262030440	6670	6670	6670	6670	0
98	20241014	192900	262030440	6670	6670	6670	6670	0
99	20241014	192800	262030440	6670	6670	6670	6670	0
100	20241014	192700	262030440	6670	6670	6670	6670	0
101	20241014	192600	262030440	6670	6670	6670	6670	0
102	20241014	192500	262030440	6670	6670	6670	6670	0
103	20241014	192400	262030440	6670	6670	6670	6670	0
104	20241014	192300	262030440	6670	6670	6670	6670	0
105	20241014	192200	262030440	6670	6670	6670	6670	0
106	20241014	192100	262030440	6670	6670	6670	6670	0
107	20241014	192000	262030440	6670	6670	6670	6670	0
108	20241014	191900	262030440	6670	6670	6670	6670	0
109	20241014	191800	262030440	6670	6670	6670	6670	0
110	20241014	191700	262030440	6670	6670	6670	6670	0
111	20241014	191600	262030440	6670	6670	6670	6670	0
112	20241014	191500	262030440	6670	6670	6670	6670	0
113	20241014	191400	262030440	6670	6670	6670	6670	0
114	20241014	191300	262030440	6670	6670	6670	6670	0
115	20241014	191200	262030440	6670	6670	6670	6670	0
116	20241014	191100	262030440	6670	6670	6670	6670	0
117	20241014	191000	262030440	6670	6670	6670	6670	0
118	20241014	190900	262030440	6670	6670	6670	6670	0
119	20241014	190800	262030440	6670	6670	6670	6670	0
120	20241014	190700	262030440	6670	6670	6670	6670	0
121	20241014	190600	262030440	6670	6670	6670	6670	0
122	20241014	190500	262030440	6670	6670	6670	6670	679
123	20241014	190400	262030440	6670	6670	6670	6670	0
124	20241014	190300	262030440	6670	6670	6670	6670	0
125	20241014	190200	262030440	6670	6670	6670	6670	0
126	20241014	190100	262030440	6670	6670	6670	6670	0
127	20241014	190000	262030440	6670	6670	6670	6670	0
128	20241014	185900	262030440	6670	6670	6670	6670	0
129	20241014	185800	262030440	6670	6670	6670	6670	0
130	20241014	185700	262030440	6670	6670	6670	6670	0
131	20241014	185600	262030440	6670	6670	6670	6670	0
132	20241014	185500	262030440	6670	6670	6670	6670	0
133	20241014	185400	262030440	6670	6670	6670	6670	0
134	20241014	185300	262030440	6670	6670	6670	6670	0
135	20241014	185200	262030440	6670	6670	6670	6670	0
136	20241014	185100	262030440	6670	6670	6670	6670	0
137	20241014	185000	262030440	6670	6670	6670	6670	0
138	20241014	184900	262030440	6670	6670	6670	6670	0
139	20241014	184800	262030440	6670	6670	6670	6670	0
140	20241014	184700	262030440	6670	6670	6670	6670	0
141	20241014	184600	262030440	6670	6670	6670	6670	0
142	20241014	184500	262030440	6670	6670	6670	6670	0
143	20241014	184400	262030440	6670	6670	6670	6670	0
144	20241014	184300	262030440	6670	6670	6670	6670	0
145	20241014	184200	262030440	6670	6670	6670	6670	0
146	20241014	184100	262030440	6670	6670	6670	6670	0
147	20241014	184000	262030440	6670	6670	6670	6670	0
148	20241014	183900	262030440	6670	6670	6670	6670	0
149	20241014	183800	262030440	6670	6670	6670	6670	0
150	20241014	183700	262030440	6670	6670	6670	6670	0
151	20241014	183600	262030440	6670	6670	6670	6670	0
152	20241014	183500	262030440	6670	6670	6670	6670	679
153	20241014	183400	262030440	6670	6670	6670	6670	0
154	20241014	183300	262030440	6670	6670	6670	6670	0
155	20241014	183200	262030440	6670	6670	6670	6670	0
156	20241014	183100	262030440	6670	6670	6670	6670	0
157	20241014	183000	262030440	6670	6670	6670	6670	0
158	20241014	182900	262030440	6670	6670	6670	6670	0
159	20241014	182800	262030440	6670	6670	6670	6670	0
160	20241014	182700	262030440	6670	6670	6670	6670	0
161	20241014	182600	262030440	6670	6670	6670	6670	0
162	20241014	182500	262030440	6670	6670	6670	6670	0
163	20241014	182400	262030440	6670	6670	6670	6670	0
164	20241014	182300	262030440	6670	6670	6670	6670	0
165	20241014	182200	262030440	6670	6670	6670	6670	0
166	20241014	182100	262030440	6670	6670	6670	6670	0
167	20241014	182000	262030440	6670	6670	6670	6670	0
168	20241014	181900	262030440	6670	6670	6670	6670	0
169	20241014	181800	262030440	6670	6670	6670	6670	0
170	20241014	181700	262030440	6670	6670	6670	6670	0
171	20241014	181600	262030440	6670	6670	6670	6670	0
172	20241014	181500	262030440	6670	6670	6670	6670	0
173	20241014	181400	262030440	6670	6670	6670	6670	0
174	20241014	181300	262030440	6670	6670	6670	6670	0
175	20241014	181200	262030440	6670	6670	6670	6670	0
176	20241014	181100	262030440	6670	6670	6670	6670	0
177	20241014	181000	262030440	6670	6670	6670	6670	0
178	20241014	180900	262030440	6670	6670	6670	6670	0
179	20241014	180800	262030440	6670	6670	6670	6670	0
180	20241014	180700	262030440	6670	6670	6670	6670	0
181	20241014	180600	262030440	6670	6670	6670	6670	0
182	20241014	180500	262030440	6670	6670	6670	6670	679
183	20241014	180400	262030440	6670	6670	6670	6670	0
184	20241014	180300	262030440	6670	6670	6670	6670	0
185	20241014	180200	262030440	6670	6670	6670	6670	0
186	20241014	180100	262030440	6670	6670	6670	6670	0
187	20241014	180000	262030440	6670	6670	6670	6670	0
188	20241014	175900	262030440	6670	6670	6670	6670	0
189	20241014	175800	262030440	6670	6670	6670	6670	0
190	20241014	175700	262030440	6670	6670	6670	6670	0
191	20241014	175600	262030440	6670	6670	6670	6670	0
192	20241014	175500	262030440	6670	6670	6670	6670	0
193	20241014	175400	262030440	6670	6670	6670	6670	0
194	20241014	175300	262030440	6670	6670	6670	6670	0
195	20241014	175200	262030440	6670	6670	6670	6670	0
196	20241014	175100	262030440	6670	6670	6670	6670	0
197	20241014	175000	262030440	6670	6670	6670	6670	0
198	20241014	174900	262030440	6670	6670	6670	6670	0
199	20241014	174800	262030440	6670	6670	6670	6670	0
200	20241014	174700	262030440	6670	6670	6670	6670	0
201	20241014	174600	262030440	6670	6670	6670	6670	0
202	20241014	174500	262030440	6670	6670	6670	6670	0
203	20241014	174400	262030440	6670	6670	6670	6670	0
204	20241014	174300	262030440	6670	6670	6670	6670	0
205	20241014	174200	262030440	6670	6670	6670	6670	0
206	20241014	174100	262030440	6670	6670	6670	6670	0
207	20241014	174000	262030440	6670	6670	6670	6670	0
208	20241014	173900	262030440	6670	6670	6670	6670	0
209	20241014	173800	262030440	6670	6670	6670	6670	0
210	20241014	173700	262030440	6670	6670	6670	6670	0
211	20241014	173600	262030440	6670	6670	6670	6670	0
212	20241014	173500	262030440	6670	6670	6670	6670	679
213	20241014	173400	262030440	6670	6670	6670	6670	0
214	20241014	173300	262030440	6670	6670	6670	6670	0
215	20241014	173200	262030440	6670	6670	6670	6670	0
216	20241014	173100	262030440	6670	6670	6670	6670	0
217	20241014	173000	262030440	6670	6670	6670	6670	0
218	20241014	172900	262030440	6670	6670	6670	6670	0
219	20241014	172800	262030440	6670	6670	6670	6670	0
220	20241014	172700	262030440	6670	6670	6670	6670	0
221	20241014	172600	262030440	6670	6670	6670	6670	0
222	20241014	172500	262030440	6670	6670	6670	6670	0
223	20241014	172400	262030440	6670	6670	6670	6670	0
224	20241014	172300	262030440	6670	6670	6670	6670	0
225	20241014	172200	262030440	6670	6670	6670	6670	0
226	20241014	172100	262030440	6670	6670	6670	6670	0
227	20241014	172000	262030440	6670	6670	6670	6670	0
228	20241014	171900	262030440	6670	6670	6670	6670	0
229	20241014	171800	262030440	6670	6670	6670	6670	0
230	20241014	171700	262030440	6670	6670	6670	6670	0
231	20241014	171600	262030440	6670	6670	6670	6670	0
232	20241014	171500	262030440	6670	6670	6670	6670	0
233	20241014	171400	262030440	6670	6670	6670	6670	0
234	20241014	171300	262030440	6670	6670	6670	6670	0
235	20241014	171200	262030440	6670	6670	6670	6670	0
236	20241014	171100	262030440	6670	6670	6670	6670	0
237	20241014	171000	262030440	6670	6670	6670	6670	0
238	20241014	170900	262030440	6670	6670	6670	6670	0
239	20241014	170800	262030440	6670	6670	6670	6670	0
240	20241014	170700	262030440	6670	6670	6670	6670	0
241	20241014	170600	262030440	6670	6670	6670	6670	0
242	20241014	170500	262030440	6670	6670	6670	6670	679
243	20241014	170400	262030440	6670	6670	6670	6670	0
244	20241014	170300	262030440	6670	6670	6670	6670	0
245	20241014	170200	262030440	6670	6670	6670	6670	0
246	20241014	170100	262030440	6670	6670	6670	6670	0
247	20241014	170000	262030440	6670	6670	6670	6670	0
248	20241014	165900	262030440	6670	6670	6670	6670	0
249	20241014	165800	262030440	6670	6670	6670	6670	0
250	20241014	165700	262030440	6670	6670	6670	6670	0
251	20241014	165600	262030440	6670	6670	6670	6670	0
252	20241014	165500	262030440	6670	6670	6670	6670	0
253	20241014	165400	262030440	6670	6670	6670	6670	0
254	20241014	165300	262030440	6670	6670	6670	6670	0
255	20241014	165200	262030440	6670	6670	6670	6670	0
256	20241014	165100	262030440	6670	6670	6670	6670	0
257	20241014	165000	262030440	6670	6670	6670	6670	0
258	20241014	164900	262030440	6670	6670	6670	6670	0
259	20241014	164800	262030440	6670	6670	6670	6670	0
260	20241014	164700	262030440	6670	6670	6670	6670	0
261	20241014	164600	262030440	6670	6670	6670	6670	0
262	20241014	164500	262030440	6670	6670	6670	6670	0
263	20241014	164400	262030440	6670	6670	6670	6670	0
264	20241014	164300	262030440	6670	6670	6670	6670	0
265	20241014	164200	262030440	6670	6670	6670	6670	0
266	20241014	164100	262030440	6670	6670	6670	6670	0
267	20241014	164000	262030440	6670	6670	6670	6670	0
268	20241014	163900	262030440	6670	6670	6670	6670	0
269	20241014	163800	262030440	6670	6670	6670	6670	0
270	20241014	163700	262030440	6670	6670	6670	6670	0
271	20241014	163600	262030440	6670	6670	6670	6670	0
272	20241014	163500	262030440	6670	6670	6670	6670	679
273	20241014	163400	262030440	6670	6670	6670	6670	0
274	20241014	163300	262030440	6670	6670	6670	6670	0
275	20241014	163200	262030440	6670	6670	6670	6670	0
276	20241014	163100	262030440	6670	6670	6670	6670	0
277	20241014	163000	262030440	6670	6670	6670	6670	0
278	20241014	162900	262030440	6670	6670	6670	6670	0
279	20241014	162800	262030440	6670	6670	6670	6670	0
280	20241014	162700	262030440	6670	6670	6670	6670	0
281	20241014	162600	262030440	6670	6670	6670	6670	0
282	20241014	162500	262030440	6670	6670	6670	6670	0
283	20241014	162400	262030440	6670	6670	6670	6670	0
284	20241014	162300	262030440	6670	6670	6670	6670	0
285	20241014	162200	262030440	6670	6670	6670	6670	0
286	20241014	162100	262030440	6670	6670	6670	6670	0
287	20241014	162000	262030440	6670	6670	6670	6670	0
288	20241014	161900	262030440	6670	6670	6670	6670	0
289	20241014	161800	262030440	6670	6670	6670	6670	0
290	20241014	161700	262030440	6670	6670	6670	6670	0
291	20241014	161600	262030440	6670	6670	6670	6670	0
292	20241014	161500	262030440	6670	6670	6670	6670	0
293	20241014	161400	262030440	6670	6670	6670	6670	0
294	20241014	161300	262030440	6670	6670	6670	6670	0
295	20241014	161200	262030440	6670	6670	6670	6670	0
296	20241014	161100	262030440	6670	6670	6670	6670	0
297	20241014	161000	262030440	6670	6670	6670	6670	0
298	20241014	160900	262030440	6670	6670	6670	6670	0
299	20241014	160800	262030440	6670	6670	6670	6670	0
300	20241014	160700	262030440	6670	6670	6670	6670	0
301	20241014	160600	262030440	6670	6670	6670	6670	0
302	20241014	160500	262030440	6670	6670	6670	6670	679
303	20241014	160400	262030440	6670	6670	6670	6670	0
304	20241014	160300	262030440	6670	6670	6670	6670	0
305	20241014	160200	262030440	6670	6670	6670	6670	0
306	20241014	160100	262030440	6670	6670	6670	6670	0
307	20241014	160000	262030440	6670	6670	6670	6670	0
308	20241014	155900	262030440	6670	6670	6670	6670	0
309	20241014	155800	262030440	6670	6670	6670	6670	0
310	20241014	155700	262030440	6670	6670	6670	6670	0
311	20241014	155600	262030440	6670	6670	6670	6670	0
312	20241014	155500	262030440	6670	6670	6670	6670	0
313	20241014	155400	262030440	6670	6670	6670	6670	0
314	20241014	155300	262030440	6670	6670	6670	6670	0
315	20241014	155200	262030440	6670	6670	6670	6670	0
316	20241014	155100	262030440	6670	6670	6670	6670	0
317	20241014	155000	262030440	6670	6670	6670	6670	0
318	20241014	154900	262030440	6670	6670	6670	6670	0
319	20241014	154800	262030440	6670	6670	6670	6670	0
320	20241014	154700	262030440	6670	6670	6670	6670	0
321	20241014	154600	262030440	6670	6670	6670	6670	0
322	20241014	154500	262030440	6670	6670	6670	6670	0
323	20241014	154400	262030440	6670	6670	6670	6670	0
324	20241014	154300	262030440	6670	6670	6670	6670	0
325	20241014	154200	262030440	6670	6670	6670	6670	0
326	20241014	154100	262030440	6670	6670	6670	6670	0
327	20241014	154000	262030440	6670	6670	6670	6670	0
328	20241014	153900	262030440	6670	6670	6670	6670	0
329	20241014	153800	262030440	6670	6670	6670	6670	0
330	20241014	153700	262030440	6670	6670	6670	6670	0
331	20241014	153600	262030440	6670	6670	6670	6670	0
332	20241014	153500	262030440	6670	6670	6670	6670	679
333	20241014	153400	262030440	6670	6670	6670	6670	0
334	20241014	153300	262030440	6670	6670	6670	6670	0
335	20241014	153200	262030440	6670	6670	6670	6670	0
336	20241014	153100	262030440	6670	6670	6670	6670	0
337	20241014	153000	262030440	6670	6670	6670	6670	679
338	20241014	152900	257501510	6610	6610	6610	6610	0
339	20241014	152800	257501510	6610	6610	6610	6610	0
340	20241014	152700	257501510	6610	6610	6610	6610	0
341	20241014	152600	257501510	6610	6610	6610	6610	0
342	20241014	152500	257501510	6610	6610	6610	6610	0
343	20241014	152400	257501510	6610	6610	6610	6610	0
344	20241014	152300	257501510	6610	6610	6610	6610	0
345	20241014	152200	257501510	6610	6610	6610	6610	0
346	20241014	152100	257501510	6610	6610	6610	6610	0
347	20241014	152000	257501510	6610	6610	6610	6610	0
348	20241014	151900	257501510	6610	6660	6660	6610	124
349	20241014	151800	256680670	6660	6660	6660	6660	17
350	20241014	151700	256567450	6680	6680	6680	6680	0
351	20241014	151600	256567450	6680	6680	6680	6680	0
352	20241014	151500	256567450	6680	6680	6680	6680	0
353	20241014	151400	256567450	6680	6680	6680	6680	0
354	20241014	151300	256567450	6680	6650	6680	6600	683
355	20241014	151200	252043450	6660	6660	6660	6660	162
356	20241014	151100	250964530	6660	6660	6660	6660	0
357	20241014	151000	250964530	6660	6660	6660	6650	122
358	20241014	150900	250152330	6660	6670	6670	6660	13
359	20241014	150800	250065650	6670	6670	6670	6670	209
360	20241014	150700	248671620	6680	6680	6680	6680	1
361	20241014	150600	248664940	6630	6630	6630	6630	0
362	20241014	150500	248664940	6630	6630	6630	6630	96
363	20241014	150400	248028460	6600	6600	6600	6600	0
364	20241014	150300	248028460	6600	6600	6600	6600	0
365	20241014	150200	248028460	6600	6600	6600	6600	0
366	20241014	150100	248028460	6600	6670	6670	6600	2764
367	20241014	150000	229731740	6670	6670	6670	6670	227
368	20241014	145900	228217650	6670	6670	6670	6670	5
369	20241014	145800	228184300	6670	6670	6670	6670	0
370	20241014	145700	228184300	6670	6670	6670	6670	40
371	20241014	145600	227917500	6670	6670	6670	6670	100
372	20241014	145500	227250500	6670	6670	6670	6670	35
373	20241014	145400	227017050	6670	6670	6670	6670	10
374	20241014	145300	226950350	6660	6660	6660	6660	0
375	20241014	145200	226950350	6660	6660	6660	6660	72
376	20241014	145100	226470830	6650	6650	6650	6650	0
377	20241014	145000	226470830	6650	6650	6650	6650	12
378	20241014	144900	226391030	6660	6660	6660	6660	10
379	20241014	144800	226324430	6660	6660	6660	6660	0
380	20241014	144700	226324430	6660	6660	6660	6660	0
381	20241014	144600	226324430	6660	6660	6660	6660	0
382	20241014	144500	226324430	6660	6650	6660	6650	79
383	20241014	144400	225798560	6650	6650	6650	6650	0
384	20241014	144300	225798560	6650	6650	6650	6650	0
385	20241014	144200	225798560	6650	6650	6650	6650	0
386	20241014	144100	225798560	6650	6650	6650	6650	6
387	20241014	144000	225758660	6660	6660	6660	6660	0
388	20241014	143900	225758660	6660	6660	6660	6660	0
389	20241014	143800	225758660	6660	6660	6660	6660	0
390	20241014	143700	225758660	6660	6660	6660	6660	1
391	20241014	143600	225752000	6650	6650	6650	6650	0
392	20241014	143500	225752000	6650	6660	6660	6650	21
393	20241014	143400	225612200	6670	6670	6670	6670	0
394	20241014	143300	225612200	6670	6670	6670	6670	4
395	20241014	143200	225585520	6670	6670	6670	6670	0
396	20241014	143100	225585520	6670	6670	6670	6670	0
397	20241014	143000	225585520	6670	6670	6670	6670	30
398	20241014	142900	225385420	6670	6670	6670	6670	1
399	20241014	142800	225378750	6670	6670	6670	6670	8
400	20241014	142700	225325390	6670	6670	6670	6670	0
401	20241014	142600	225325390	6670	6670	6670	6670	15
402	20241014	142500	225225340	6690	6690	6690	6690	5
403	20241014	142400	225191890	6700	6700	6700	6700	0
404	20241014	142300	225191890	6700	6700	6700	6700	0
405	20241014	142200	225191890	6700	6700	6700	6700	0
406	20241014	142100	225191890	6700	6700	6700	6700	0
407	20241014	142000	225191890	6700	6700	6700	6700	0
408	20241014	141900	225191890	6700	6700	6700	6700	0
409	20241014	141800	225191890	6700	6700	6700	6700	0
410	20241014	141700	225191890	6700	6700	6700	6700	0
411	20241014	141600	225191890	6700	6700	6700	6700	0
412	20241014	141500	225191890	6700	6700	6700	6700	0
413	20241014	141400	225191890	6700	6700	6700	6700	2
414	20241014	141300	225178490	6700	6700	6700	6700	0
415	20241014	141200	225178490	6700	6700	6700	6700	0
416	20241014	141100	225178490	6700	6700	6700	6700	0
417	20241014	141000	225178490	6700	6700	6700	6700	0
418	20241014	140900	225178490	6700	6700	6700	6700	0
419	20241014	140800	225178490	6700	6690	6700	6690	2
420	20241014	140700	225165100	6680	6680	6680	6680	0
421	20241014	140600	225165100	6680	6680	6680	6680	0
422	20241014	140500	225165100	6680	6680	6680	6680	0
423	20241014	140400	225165100	6680	6680	6680	6680	0
424	20241014	140300	225165100	6680	6680	6680	6680	0
425	20241014	140200	225165100	6680	6680	6680	6680	0
426	20241014	140100	225165100	6680	6680	6680	6680	0
427	20241014	140000	225165100	6680	6680	6680	6680	5
428	20241014	135900	225131700	6690	6690	6690	6690	0
429	20241014	135800	225131700	6690	6680	6690	6680	55
430	20241014	135700	224763800	6680	6680	6680	6680	2
431	20241014	135600	224750440	6680	6680	6680	6680	0
432	20241014	135500	224750440	6680	6680	6680	6680	50
433	20241014	135400	224416440	6680	6680	6680	6680	0
434	20241014	135300	224416440	6680	6680	6680	6680	0
435	20241014	135200	224416440	6680	6670	6680	6670	100
436	20241014	135100	223749360	6660	6660	6660	6660	0
437	20241014	135000	223749360	6660	6660	6660	6660	41
438	20241014	134900	223476300	6660	6660	6660	6660	0
439	20241014	134800	223476300	6660	6660	6660	6660	1
440	20241014	134700	223469640	6660	6650	6660	6650	707
441	20241014	134600	218762260	6640	6640	6640	6640	384
442	20241014	134500	216212500	6650	6650	6650	6650	0
443	20241014	134400	216212500	6650	6650	6650	6650	0
444	20241014	134300	216212500	6650	6650	6650	6650	0
445	20241014	134200	216212500	6650	6650	6650	6650	0
446	20241014	134100	216212500	6650	6650	6650	6650	0
447	20241014	134000	216212500	6650	6650	6650	6650	0
448	20241014	133900	216212500	6650	6650	6650	6650	1
449	20241014	133800	216205850	6640	6640	6640	6640	629
450	20241014	133700	212029290	6630	6630	6630	6630	112
451	20241014	133600	211286730	6630	6630	6630	6630	11
452	20241014	133500	211213800	6600	6600	6600	6600	0
453	20241014	133400	211213800	6600	6600	6600	6600	0
454	20241014	133300	211213800	6600	6600	6600	6600	0
455	20241014	133200	211213800	6600	6600	6600	6600	0
456	20241014	133100	211213800	6600	6600	6600	6600	0
457	20241014	133000	211213800	6600	6600	6600	6600	0
458	20241014	132900	211213800	6600	6600	6600	6600	0
459	20241014	132800	211213800	6600	6600	6600	6600	0
460	20241014	132700	211213800	6600	6600	6600	6600	0
461	20241014	132600	211213800	6600	6600	6600	6600	0
462	20241014	132500	211213800	6600	6600	6600	6600	0
463	20241014	132400	211213800	6600	6600	6600	6600	98
464	20241014	132300	210567000	6610	6610	6610	6610	62
465	20241014	132200	210157180	6610	6610	6610	6610	40
466	20241014	132100	209892780	6630	6630	6630	6630	0
467	20241014	132000	209892780	6630	6630	6630	6630	0
468	20241014	131900	209892780	6630	6630	6630	6630	0
469	20241014	131800	209892780	6630	6630	6630	6630	0
470	20241014	131700	209892780	6630	6630	6630	6630	0
471	20241014	131600	209892780	6630	6630	6630	6630	0
472	20241014	131500	209892780	6630	6630	6630	6630	1
473	20241014	131400	209886150	6640	6640	6640	6640	0
474	20241014	131300	209886150	6640	6640	6640	6640	0
475	20241014	131200	209886150	6640	6640	6640	6640	0
476	20241014	131100	209886150	6640	6630	6640	6630	48
477	20241014	131000	209567900	6630	6630	6630	6630	0
478	20241014	130900	209567900	6630	6630	6630	6630	60
479	20241014	130800	209170100	6620	6620	6620	6620	0
480	20241014	130700	209170100	6620	6620	6620	6620	133
481	20241014	130600	208289640	6620	6620	6620	6620	50
482	20241014	130500	207958640	6610	6610	6610	6610	0
483	20241014	130400	207958640	6610	6610	6610	6610	0
484	20241014	130300	207958640	6610	6610	6610	6610	0
485	20241014	130200	207958640	6610	6610	6610	6610	0
486	20241014	130100	207958640	6610	6610	6610	6610	550
487	20241014	130000	204323140	6610	6610	6610	6610	0
488	20241014	125900	204323140	6610	6610	6610	6610	0
489	20241014	125800	204323140	6610	6610	6610	6610	0
490	20241014	125700	204323140	6610	6610	6610	6610	19
491	20241014	125600	204197550	6610	6610	6610	6610	1
492	20241014	125500	204190940	6610	6610	6610	6610	0
493	20241014	125400	204190940	6610	6610	6610	6610	200
494	20241014	125300	202868940	6600	6600	6600	6600	0
495	20241014	125200	202868940	6600	6600	6600	6600	0
496	20241014	125100	202868940	6600	6600	6600	6600	0
497	20241014	125000	202868940	6600	6600	6600	6600	0
498	20241014	124900	202868940	6600	6610	6610	6600	260
499	20241014	124800	201150940	6600	6600	6600	6600	2
500	20241014	124700	201137740	6600	6620	6620	6600	4000
501	20241014	124600	174728960	6620	6630	6630	6620	204
502	20241014	124500	173376640	6650	6650	6650	6650	0
503	20241014	124400	173376640	6650	6650	6650	6650	0
504	20241014	124300	173376640	6650	6650	6650	6650	0
505	20241014	124200	173376640	6650	6650	6650	6650	0
506	20241014	124100	173376640	6650	6650	6650	6650	0
507	20241014	124000	173376640	6650	6650	6650	6650	0
508	20241014	123900	173376640	6650	6650	6650	6650	0
509	20241014	123800	173376640	6650	6650	6650	6650	0
510	20241014	123700	173376640	6650	6650	6650	6650	20
511	20241014	123600	173243640	6660	6660	6660	6660	20
512	20241014	123500	173110440	6660	6660	6660	6660	0
513	20241014	123400	173110440	6660	6660	6660	6660	0
514	20241014	123300	173110440	6660	6650	6660	6650	20
515	20241014	123200	172977340	6630	6630	6630	6630	0
516	20241014	123100	172977340	6630	6630	6630	6630	11
517	20241014	123000	172904410	6630	6630	6630	6630	101
518	20241014	122900	172234780	6660	6660	6660	6660	0
519	20241014	122800	172234780	6660	6660	6660	6660	10
520	20241014	122700	172168180	6660	6660	6660	6660	0
521	20241014	122600	172168180	6660	6660	6660	6660	0
522	20241014	122500	172168180	6660	6660	6660	6660	1
523	20241014	122400	172161520	6640	6640	6640	6640	0
524	20241014	122300	172161520	6640	6640	6640	6640	0
525	20241014	122200	172161520	6640	6640	6640	6640	0
526	20241014	122100	172161520	6640	6640	6640	6640	0
527	20241014	122000	172161520	6640	6640	6640	6640	224
528	20241014	121900	170674160	6640	6640	6640	6640	0
529	20241014	121800	170674160	6640	6640	6640	6640	1
530	20241014	121700	170667520	6640	6640	6640	6640	184
531	20241014	121600	169445760	6640	6640	6640	6640	0
532	20241014	121500	169445760	6640	6630	6640	6630	11
533	20241014	121400	169372730	6640	6640	6640	6640	10
534	20241014	121300	169306330	6640	6640	6640	6640	0
535	20241014	121200	169306330	6640	6640	6640	6640	0
536	20241014	121100	169306330	6640	6640	6640	6640	0
537	20241014	121000	169306330	6640	6640	6640	6640	0
538	20241014	120900	169306330	6640	6640	6640	6640	0
539	20241014	120800	169306330	6640	6640	6640	6640	0
540	20241014	120700	169306330	6640	6640	6640	6640	6
541	20241014	120600	169266490	6640	6640	6640	6640	0
542	20241014	120500	169266490	6640	6640	6640	6640	0
543	20241014	120400	169266490	6640	6640	6640	6640	70
544	20241014	120300	168801690	6630	6630	6630	6630	0
545	20241014	120200	168801690	6630	6630	6630	6630	0
546	20241014	120100	168801690	6630	6630	6630	6630	0
547	20241014	120000	168801690	6630	6630	6630	6630	0
548	20241014	115900	168801690	6630	6630	6630	6630	0
549	20241014	115800	168801690	6630	6630	6630	6630	13
550	20241014	115700	168715500	6610	6620	6620	6610	177
551	20241014	115600	167545330	6620	6620	6620	6620	0
552	20241014	115500	167545330	6620	6620	6620	6620	0
553	20241014	115400	167545330	6620	6620	6620	6620	0
554	20241014	115300	167545330	6620	6620	6620	6620	100
555	20241014	115200	166883330	6610	6610	6610	6610	0
556	20241014	115100	166883330	6610	6610	6610	6610	0
557	20241014	115000	166883330	6610	6610	6610	6610	0
558	20241014	114900	166883330	6610	6610	6610	6610	0
559	20241014	114800	166883330	6610	6610	6610	6610	0
560	20241014	114700	166883330	6610	6610	6610	6610	0
561	20241014	114600	166883330	6610	6610	6610	6610	0
562	20241014	114500	166883330	6610	6610	6610	6610	1
563	20241014	114400	166876720	6610	6610	6610	6610	0
564	20241014	114300	166876720	6610	6610	6610	6610	1
565	20241014	114200	166870110	6610	6610	6610	6610	0
566	20241014	114100	166870110	6610	6610	6610	6610	300
567	20241014	114000	164887110	6610	6610	6610	6610	0
568	20241014	113900	164887110	6610	6610	6610	6610	1
569	20241014	113800	164880500	6610	6610	6610	6610	0
570	20241014	113700	164880500	6610	6610	6610	6610	0
571	20241014	113600	164880500	6610	6610	6610	6610	28
572	20241014	113500	164695420	6610	6610	6610	6610	0
573	20241014	113400	164695420	6610	6610	6610	6610	0
574	20241014	113300	164695420	6610	6610	6610	6610	0
575	20241014	113200	164695420	6610	6610	6610	6610	0
576	20241014	113100	164695420	6610	6610	6610	6610	0
577	20241014	113000	164695420	6610	6610	6610	6610	232
578	20241014	112900	163161900	6610	6610	6610	6610	248
579	20241014	112800	161522620	6600	6600	6600	6600	1
580	20241014	112700	161516020	6590	6590	6590	6590	4
581	20241014	112600	161489660	6590	6590	6590	6590	0
582	20241014	112500	161489660	6590	6590	6590	6590	0
583	20241014	112400	161489660	6590	6590	6590	6590	0
584	20241014	112300	161489660	6590	6590	6590	6590	10
585	20241014	112200	161423760	6590	6590	6590	6590	0
586	20241014	112100	161423760	6590	6590	6590	6590	0
587	20241014	112000	161423760	6590	6590	6590	6590	40
588	20241014	111900	161160160	6600	6600	6600	6600	0
589	20241014	111800	161160160	6600	6600	6600	6600	0
590	20241014	111700	161160160	6600	6600	6600	6600	0
591	20241014	111600	161160160	6600	6600	6600	6600	1
592	20241014	111500	161153560	6590	6590	6590	6590	0
593	20241014	111400	161153560	6590	6590	6590	6590	0
594	20241014	111300	161153560	6590	6590	6590	6590	0
595	20241014	111200	161153560	6590	6590	6590	6590	0
596	20241014	111100	161153560	6590	6590	6590	6590	0
597	20241014	111000	161153560	6590	6590	6590	6590	0
598	20241014	110900	161153560	6590	6590	6590	6590	0
599	20241014	110800	161153560	6590	6590	6590	6590	0
600	20241014	110700	161153560	6590	6590	6590	6590	13
601	20241014	110600	161067890	6580	6580	6580	6580	0
602	20241014	110500	161067890	6580	6580	6580	6580	0
603	20241014	110400	161067890	6580	6580	6580	6580	0
604	20241014	110300	161067890	6580	6580	6580	6580	0
605	20241014	110200	161067890	6580	6580	6580	6580	0
606	20241014	110100	161067890	6580	6580	6580	6580	0
607	20241014	110000	161067890	6580	6580	6580	6580	0
608	20241014	105900	161067890	6580	6580	6580	6580	0
609	20241014	105800	161067890	6580	6580	6580	6580	245
610	20241014	105700	159455790	6630	6630	6630	6630	288
611	20241014	105600	157546350	6580	6580	6580	6580	0
612	20241014	105500	157546350	6580	6580	6580	6580	0
613	20241014	105400	157546350	6580	6580	6580	6580	2
614	20241014	105300	157533190	6580	6580	6580	6580	1
615	20241014	105200	157526610	6570	6570	6570	6570	0
616	20241014	105100	157526610	6570	6580	6580	6570	430
617	20241014	105000	154698270	6580	6580	6580	6580	0
618	20241014	104900	154698270	6580	6580	6580	6580	1
619	20241014	104800	154691690	6630	6620	6630	6620	13
620	20241014	104700	154605510	6630	6630	6630	6630	1
621	20241014	104600	154598880	6580	6580	6580	6580	0
622	20241014	104500	154598880	6580	6580	6590	6580	75
623	20241014	104400	154105080	6600	6570	6600	6570	64
624	20241014	104300	153684570	6570	6610	6610	6570	1300
625	20241014	104200	145118180	6630	6630	6630	6630	0
626	20241014	104100	145118180	6630	6630	6630	6630	0
627	20241014	104000	145118180	6630	6630	6630	6630	375
628	20241014	103900	142631930	6620	6620	6620	6620	0
629	20241014	103800	142631930	6620	6620	6620	6620	269
630	20241014	103700	140851150	6590	6590	6590	6590	0
631	20241014	103600	140851150	6590	6590	6590	6590	69
632	20241014	103500	140396440	6580	6580	6580	6580	53
633	20241014	103400	140047700	6580	6580	6580	6580	0
634	20241014	103300	140047700	6580	6590	6590	6580	1000
635	20241014	103200	133467630	6580	6600	6600	6580	1760
636	20241014	103100	121880290	6630	6630	6630	6630	1
637	20241014	103000	121873660	6630	6630	6630	6630	0
638	20241014	102900	121873660	6630	6630	6630	6630	160
639	20241014	102800	120812860	6600	6600	6600	6600	66
640	20241014	102700	120377260	6600	6600	6600	6600	0
641	20241014	102600	120377260	6600	6600	6600	6600	30
642	20241014	102500	120179260	6600	6610	6610	6600	800
643	20241014	102400	114894470	6610	6610	6610	6610	0
644	20241014	102300	114894470	6610	6610	6610	6610	0
645	20241014	102200	114894470	6610	6610	6610	6610	192
646	20241014	102100	113625350	6630	6630	6630	6630	0
647	20241014	102000	113625350	6630	6630	6630	6630	0
648	20241014	101900	113625350	6630	6630	6630	6630	76
649	20241014	101800	113121470	6610	6620	6630	6610	1030
650	20241014	101700	106308110	6620	6620	6620	6620	354
651	20241014	101600	103964630	6620	6620	6620	6620	359
652	20241014	101500	101588050	6620	6640	6640	6620	100
653	20241014	101400	100925050	6640	6640	6640	6640	0
654	20241014	101300	100925050	6640	6640	6640	6640	366
655	20241014	101200	98494810	6640	6640	6640	6640	254
656	20241014	101100	96808250	6640	6630	6640	6630	328
657	20241014	101000	94633600	6620	6620	6620	6620	0
658	20241014	100900	94633600	6620	6630	6630	6620	971
659	20241014	100800	88205480	6630	6630	6630	6630	84
660	20241014	100700	87648560	6630	6630	6630	6630	0
661	20241014	100600	87648560	6630	6630	6630	6630	0
662	20241014	100500	87648560	6630	6630	6670	6630	14
663	20241014	100400	87555680	6630	6630	6630	6630	0
664	20241014	100300	87555680	6630	6640	6650	6630	420
665	20241014	100200	84767260	6670	6670	6670	6620	743
666	20241014	100100	79837100	6630	6630	6630	6630	56
667	20241014	100000	79465820	6630	6630	6630	6630	0
668	20241014	095900	79465820	6630	6660	6660	6630	995
669	20241014	095800	72855180	6660	6660	6660	6660	23
670	20241014	095700	72702000	6660	6650	6660	6650	9
671	20241014	095600	72642140	6650	6650	6650	6650	2
672	20241014	095500	72628840	6650	6660	6660	6650	93
673	20241014	095400	72009490	6660	6660	6660	6660	10
674	20241014	095300	71942890	6670	6670	6670	6670	326
675	20241014	095200	69768470	6710	6710	6710	6710	3
676	20241014	095100	69748340	6670	6670	6670	6670	2
677	20241014	095000	69735000	6670	6670	6670	6670	2
678	20241014	094900	69721660	6720	6720	6720	6720	2
679	20241014	094800	69708220	6720	6720	6720	6720	4
680	20241014	094700	69681340	6720	6720	6720	6720	4
681	20241014	094600	69654460	6720	6720	6720	6720	10
682	20241014	094500	69587260	6720	6720	6720	6720	32
683	20241014	094400	69372220	6710	6700	6710	6700	5
684	20241014	094300	69338680	6720	6720	6720	6720	0
685	20241014	094200	69338680	6720	6720	6720	6720	0
686	20241014	094100	69338680	6720	6720	6720	6720	0
687	20241014	094000	69338680	6720	6720	6720	6720	1
688	20241014	093900	69331960	6670	6670	6670	6670	0
689	20241014	093800	69331960	6670	6670	6670	6670	1
690	20241014	093700	69325290	6730	6730	6730	6730	0
691	20241014	093600	69325290	6730	6730	6730	6730	0
692	20241014	093500	69325290	6730	6730	6730	6730	1
693	20241014	093400	69318560	6670	6670	6670	6670	260
694	20241014	093300	67584360	6670	6700	6700	6620	1722
695	20241014	093200	56129990	6700	6700	6700	6700	0
696	20241014	093100	56129990	6700	6700	6700	6700	0
697	20241014	093000	56129990	6700	6710	6710	6700	51
698	20241014	092900	55787930	6720	6720	6720	6720	0
699	20241014	092800	55787930	6720	6740	6740	6720	347
700	20241014	092700	53449640	6770	6770	6770	6770	0
701	20241014	092600	53449640	6770	6770	6770	6770	5
702	20241014	092500	53415790	6770	6770	6770	6770	0
703	20241014	092400	53415790	6770	6750	6770	6750	55
704	20241014	092300	53044240	6770	6770	6770	6770	0
705	20241014	092200	53044240	6770	6770	6770	6770	0
706	20241014	092100	53044240	6770	6760	6770	6750	40
707	20241014	092000	52773610	6770	6710	6770	6710	9
708	20241014	091900	52713120	6660	6660	6660	6660	0
709	20241014	091800	52713120	6660	6710	6710	6660	159
710	20241014	091700	51653430	6710	6710	6710	6710	1
711	20241014	091600	51646720	6650	6660	6690	6650	1540
712	20241014	091500	41355630	6650	6650	6650	6650	7
713	20241014	091400	41309080	6630	6630	6630	6630	9
714	20241014	091300	41249410	6620	6630	6630	6620	946
715	20241014	091200	34985800	6670	6680	6680	6650	453
716	20241014	091100	31970850	6680	6680	6680	6680	2
717	20241014	091000	31957490	6680	6680	6680	6680	2
718	20241014	090900	31944130	6660	6660	6690	6620	2081
719	20241014	090800	18137080	6720	6730	6730	6660	626
720	20241014	090700	13946470	6730	6730	6730	6730	16
721	20241014	090600	13838790	6730	6730	6730	6730	0
722	20241014	090500	13838790	6730	6750	6750	6730	409
723	20241014	090400	11084050	6810	6750	6810	6730	965
724	20241014	090300	4573380	6810	6750	6810	6750	315
725	20241014	090200	2447010	6730	6750	6750	6730	215
726	20241014	090100	998420	6750	6750	6750	6750	0
727	20241014	090000	998420	6750	6740	6780	6740	148