KissMeData/318010/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211600	364931780	5570	5570	5570	5570	906
3	20241014	211500	364931780	5570	5570	5570	5570	0
4	20241014	211400	364931780	5570	5570	5570	5570	0
5	20241014	211300	364931780	5570	5570	5570	5570	0
6	20241014	211200	364931780	5570	5570	5570	5570	0
7	20241014	211100	364931780	5570	5570	5570	5570	0
8	20241014	211000	364931780	5570	5570	5570	5570	0
9	20241014	210900	364931780	5570	5570	5570	5570	0
10	20241014	210800	364931780	5570	5570	5570	5570	0
11	20241014	210700	364931780	5570	5570	5570	5570	0
12	20241014	210600	364931780	5570	5570	5570	5570	0
13	20241014	210500	364931780	5570	5570	5570	5570	0
14	20241014	210400	364931780	5570	5570	5570	5570	0
15	20241014	210300	364931780	5570	5570	5570	5570	0
16	20241014	210200	364931780	5570	5570	5570	5570	0
17	20241014	210100	364931780	5570	5570	5570	5570	0
18	20241014	210000	364931780	5570	5570	5570	5570	0
19	20241014	205900	364931780	5570	5570	5570	5570	0
20	20241014	205800	364931780	5570	5570	5570	5570	0
21	20241014	205700	364931780	5570	5570	5570	5570	0
22	20241014	205600	364931780	5570	5570	5570	5570	0
23	20241014	205500	364931780	5570	5570	5570	5570	0
24	20241014	205400	364931780	5570	5570	5570	5570	0
25	20241014	205300	364931780	5570	5570	5570	5570	0
26	20241014	205200	364931780	5570	5570	5570	5570	0
27	20241014	205100	364931780	5570	5570	5570	5570	0
28	20241014	205000	364931780	5570	5570	5570	5570	0
29	20241014	204900	364931780	5570	5570	5570	5570	0
30	20241014	204800	364931780	5570	5570	5570	5570	0
31	20241014	204700	364931780	5570	5570	5570	5570	0
32	20241014	204600	364931780	5570	5570	5570	5570	906
33	20241014	204500	364931780	5570	5570	5570	5570	0
34	20241014	204400	364931780	5570	5570	5570	5570	0
35	20241014	204300	364931780	5570	5570	5570	5570	0
36	20241014	204200	364931780	5570	5570	5570	5570	0
37	20241014	204100	364931780	5570	5570	5570	5570	0
38	20241014	204000	364931780	5570	5570	5570	5570	0
39	20241014	203900	364931780	5570	5570	5570	5570	0
40	20241014	203800	364931780	5570	5570	5570	5570	0
41	20241014	203700	364931780	5570	5570	5570	5570	0
42	20241014	203600	364931780	5570	5570	5570	5570	0
43	20241014	203500	364931780	5570	5570	5570	5570	0
44	20241014	203400	364931780	5570	5570	5570	5570	0
45	20241014	203300	364931780	5570	5570	5570	5570	0
46	20241014	203200	364931780	5570	5570	5570	5570	0
47	20241014	203100	364931780	5570	5570	5570	5570	0
48	20241014	203000	364931780	5570	5570	5570	5570	0
49	20241014	202900	364931780	5570	5570	5570	5570	0
50	20241014	202800	364931780	5570	5570	5570	5570	0
51	20241014	202700	364931780	5570	5570	5570	5570	0
52	20241014	202600	364931780	5570	5570	5570	5570	0
53	20241014	202500	364931780	5570	5570	5570	5570	0
54	20241014	202400	364931780	5570	5570	5570	5570	0
55	20241014	202300	364931780	5570	5570	5570	5570	0
56	20241014	202200	364931780	5570	5570	5570	5570	0
57	20241014	202100	364931780	5570	5570	5570	5570	0
58	20241014	202000	364931780	5570	5570	5570	5570	0
59	20241014	201900	364931780	5570	5570	5570	5570	0
60	20241014	201800	364931780	5570	5570	5570	5570	0
61	20241014	201700	364931780	5570	5570	5570	5570	0
62	20241014	201600	364931780	5570	5570	5570	5570	906
63	20241014	201500	364931780	5570	5570	5570	5570	0
64	20241014	201400	364931780	5570	5570	5570	5570	0
65	20241014	201300	364931780	5570	5570	5570	5570	0
66	20241014	201200	364931780	5570	5570	5570	5570	0
67	20241014	201100	364931780	5570	5570	5570	5570	0
68	20241014	201000	364931780	5570	5570	5570	5570	0
69	20241014	200900	364931780	5570	5570	5570	5570	0
70	20241014	200800	364931780	5570	5570	5570	5570	0
71	20241014	200700	364931780	5570	5570	5570	5570	0
72	20241014	200600	364931780	5570	5570	5570	5570	0
73	20241014	200500	364931780	5570	5570	5570	5570	0
74	20241014	200400	364931780	5570	5570	5570	5570	0
75	20241014	200300	364931780	5570	5570	5570	5570	0
76	20241014	200200	364931780	5570	5570	5570	5570	0
77	20241014	200100	364931780	5570	5570	5570	5570	0
78	20241014	200000	364931780	5570	5570	5570	5570	0
79	20241014	195900	364931780	5570	5570	5570	5570	0
80	20241014	195800	364931780	5570	5570	5570	5570	0
81	20241014	195700	364931780	5570	5570	5570	5570	0
82	20241014	195600	364931780	5570	5570	5570	5570	0
83	20241014	195500	364931780	5570	5570	5570	5570	0
84	20241014	195400	364931780	5570	5570	5570	5570	0
85	20241014	195300	364931780	5570	5570	5570	5570	0
86	20241014	195200	364931780	5570	5570	5570	5570	0
87	20241014	195100	364931780	5570	5570	5570	5570	0
88	20241014	195000	364931780	5570	5570	5570	5570	0
89	20241014	194900	364931780	5570	5570	5570	5570	0
90	20241014	194800	364931780	5570	5570	5570	5570	0
91	20241014	194700	364931780	5570	5570	5570	5570	0
92	20241014	194600	364931780	5570	5570	5570	5570	906
93	20241014	194500	364931780	5570	5570	5570	5570	0
94	20241014	194400	364931780	5570	5570	5570	5570	0
95	20241014	194300	364931780	5570	5570	5570	5570	0
96	20241014	194200	364931780	5570	5570	5570	5570	0
97	20241014	194100	364931780	5570	5570	5570	5570	0
98	20241014	194000	364931780	5570	5570	5570	5570	0
99	20241014	193900	364931780	5570	5570	5570	5570	0
100	20241014	193800	364931780	5570	5570	5570	5570	0
101	20241014	193700	364931780	5570	5570	5570	5570	0
102	20241014	193600	364931780	5570	5570	5570	5570	0
103	20241014	193500	364931780	5570	5570	5570	5570	0
104	20241014	193400	364931780	5570	5570	5570	5570	0
105	20241014	193300	364931780	5570	5570	5570	5570	0
106	20241014	193200	364931780	5570	5570	5570	5570	0
107	20241014	193100	364931780	5570	5570	5570	5570	0
108	20241014	193000	364931780	5570	5570	5570	5570	0
109	20241014	192900	364931780	5570	5570	5570	5570	0
110	20241014	192800	364931780	5570	5570	5570	5570	0
111	20241014	192700	364931780	5570	5570	5570	5570	0
112	20241014	192600	364931780	5570	5570	5570	5570	0
113	20241014	192500	364931780	5570	5570	5570	5570	0
114	20241014	192400	364931780	5570	5570	5570	5570	0
115	20241014	192300	364931780	5570	5570	5570	5570	0
116	20241014	192200	364931780	5570	5570	5570	5570	0
117	20241014	192100	364931780	5570	5570	5570	5570	0
118	20241014	192000	364931780	5570	5570	5570	5570	0
119	20241014	191900	364931780	5570	5570	5570	5570	0
120	20241014	191800	364931780	5570	5570	5570	5570	0
121	20241014	191700	364931780	5570	5570	5570	5570	0
122	20241014	191600	364931780	5570	5570	5570	5570	906
123	20241014	191500	364931780	5570	5570	5570	5570	0
124	20241014	191400	364931780	5570	5570	5570	5570	0
125	20241014	191300	364931780	5570	5570	5570	5570	0
126	20241014	191200	364931780	5570	5570	5570	5570	0
127	20241014	191100	364931780	5570	5570	5570	5570	0
128	20241014	191000	364931780	5570	5570	5570	5570	0
129	20241014	190900	364931780	5570	5570	5570	5570	0
130	20241014	190800	364931780	5570	5570	5570	5570	0
131	20241014	190700	364931780	5570	5570	5570	5570	0
132	20241014	190600	364931780	5570	5570	5570	5570	0
133	20241014	190500	364931780	5570	5570	5570	5570	0
134	20241014	190400	364931780	5570	5570	5570	5570	0
135	20241014	190300	364931780	5570	5570	5570	5570	0
136	20241014	190200	364931780	5570	5570	5570	5570	0
137	20241014	190100	364931780	5570	5570	5570	5570	0
138	20241014	190000	364931780	5570	5570	5570	5570	0
139	20241014	185900	364931780	5570	5570	5570	5570	0
140	20241014	185800	364931780	5570	5570	5570	5570	0
141	20241014	185700	364931780	5570	5570	5570	5570	0
142	20241014	185600	364931780	5570	5570	5570	5570	0
143	20241014	185500	364931780	5570	5570	5570	5570	0
144	20241014	185400	364931780	5570	5570	5570	5570	0
145	20241014	185300	364931780	5570	5570	5570	5570	0
146	20241014	185200	364931780	5570	5570	5570	5570	0
147	20241014	185100	364931780	5570	5570	5570	5570	0
148	20241014	185000	364931780	5570	5570	5570	5570	0
149	20241014	184900	364931780	5570	5570	5570	5570	0
150	20241014	184800	364931780	5570	5570	5570	5570	0
151	20241014	184700	364931780	5570	5570	5570	5570	0
152	20241014	184600	364931780	5570	5570	5570	5570	906
153	20241014	184500	364931780	5570	5570	5570	5570	0
154	20241014	184400	364931780	5570	5570	5570	5570	0
155	20241014	184300	364931780	5570	5570	5570	5570	0
156	20241014	184200	364931780	5570	5570	5570	5570	0
157	20241014	184100	364931780	5570	5570	5570	5570	0
158	20241014	184000	364931780	5570	5570	5570	5570	0
159	20241014	183900	364931780	5570	5570	5570	5570	0
160	20241014	183800	364931780	5570	5570	5570	5570	0
161	20241014	183700	364931780	5570	5570	5570	5570	0
162	20241014	183600	364931780	5570	5570	5570	5570	0
163	20241014	183500	364931780	5570	5570	5570	5570	0
164	20241014	183400	364931780	5570	5570	5570	5570	0
165	20241014	183300	364931780	5570	5570	5570	5570	0
166	20241014	183200	364931780	5570	5570	5570	5570	0
167	20241014	183100	364931780	5570	5570	5570	5570	0
168	20241014	183000	364931780	5570	5570	5570	5570	0
169	20241014	182900	364931780	5570	5570	5570	5570	0
170	20241014	182800	364931780	5570	5570	5570	5570	0
171	20241014	182700	364931780	5570	5570	5570	5570	0
172	20241014	182600	364931780	5570	5570	5570	5570	0
173	20241014	182500	364931780	5570	5570	5570	5570	0
174	20241014	182400	364931780	5570	5570	5570	5570	0
175	20241014	182300	364931780	5570	5570	5570	5570	0
176	20241014	182200	364931780	5570	5570	5570	5570	0
177	20241014	182100	364931780	5570	5570	5570	5570	0
178	20241014	182000	364931780	5570	5570	5570	5570	0
179	20241014	181900	364931780	5570	5570	5570	5570	0
180	20241014	181800	364931780	5570	5570	5570	5570	0
181	20241014	181700	364931780	5570	5570	5570	5570	0
182	20241014	181600	364931780	5570	5570	5570	5570	906
183	20241014	181500	364931780	5570	5570	5570	5570	0
184	20241014	181400	364931780	5570	5570	5570	5570	0
185	20241014	181300	364931780	5570	5570	5570	5570	0
186	20241014	181200	364931780	5570	5570	5570	5570	0
187	20241014	181100	364931780	5570	5570	5570	5570	0
188	20241014	181000	364931780	5570	5570	5570	5570	0
189	20241014	180900	364931780	5570	5570	5570	5570	0
190	20241014	180800	364931780	5570	5570	5570	5570	0
191	20241014	180700	364931780	5570	5570	5570	5570	0
192	20241014	180600	364931780	5570	5570	5570	5570	0
193	20241014	180500	364931780	5570	5570	5570	5570	0
194	20241014	180400	364931780	5570	5570	5570	5570	0
195	20241014	180300	364931780	5570	5570	5570	5570	0
196	20241014	180200	364931780	5570	5570	5570	5570	0
197	20241014	180100	364931780	5570	5570	5570	5570	0
198	20241014	180000	364931780	5570	5570	5570	5570	0
199	20241014	175900	364931780	5570	5570	5570	5570	0
200	20241014	175800	364931780	5570	5570	5570	5570	0
201	20241014	175700	364931780	5570	5570	5570	5570	0
202	20241014	175600	364931780	5570	5570	5570	5570	0
203	20241014	175500	364931780	5570	5570	5570	5570	0
204	20241014	175400	364931780	5570	5570	5570	5570	0
205	20241014	175300	364931780	5570	5570	5570	5570	0
206	20241014	175200	364931780	5570	5570	5570	5570	0
207	20241014	175100	364931780	5570	5570	5570	5570	0
208	20241014	175000	364931780	5570	5570	5570	5570	0
209	20241014	174900	364931780	5570	5570	5570	5570	0
210	20241014	174800	364931780	5570	5570	5570	5570	0
211	20241014	174700	364931780	5570	5570	5570	5570	0
212	20241014	174600	364931780	5570	5570	5570	5570	906
213	20241014	174500	364931780	5570	5570	5570	5570	0
214	20241014	174400	364931780	5570	5570	5570	5570	0
215	20241014	174300	364931780	5570	5570	5570	5570	0
216	20241014	174200	364931780	5570	5570	5570	5570	0
217	20241014	174100	364931780	5570	5570	5570	5570	0
218	20241014	174000	364931780	5570	5570	5570	5570	0
219	20241014	173900	364931780	5570	5570	5570	5570	0
220	20241014	173800	364931780	5570	5570	5570	5570	0
221	20241014	173700	364931780	5570	5570	5570	5570	0
222	20241014	173600	364931780	5570	5570	5570	5570	0
223	20241014	173500	364931780	5570	5570	5570	5570	0
224	20241014	173400	364931780	5570	5570	5570	5570	0
225	20241014	173300	364931780	5570	5570	5570	5570	0
226	20241014	173200	364931780	5570	5570	5570	5570	0
227	20241014	173100	364931780	5570	5570	5570	5570	0
228	20241014	173000	364931780	5570	5570	5570	5570	0
229	20241014	172900	364931780	5570	5570	5570	5570	0
230	20241014	172800	364931780	5570	5570	5570	5570	0
231	20241014	172700	364931780	5570	5570	5570	5570	0
232	20241014	172600	364931780	5570	5570	5570	5570	0
233	20241014	172500	364931780	5570	5570	5570	5570	0
234	20241014	172400	364931780	5570	5570	5570	5570	0
235	20241014	172300	364931780	5570	5570	5570	5570	0
236	20241014	172200	364931780	5570	5570	5570	5570	0
237	20241014	172100	364931780	5570	5570	5570	5570	0
238	20241014	172000	364931780	5570	5570	5570	5570	0
239	20241014	171900	364931780	5570	5570	5570	5570	0
240	20241014	171800	364931780	5570	5570	5570	5570	0
241	20241014	171700	364931780	5570	5570	5570	5570	0
242	20241014	171600	364931780	5570	5570	5570	5570	906
243	20241014	171500	364931780	5570	5570	5570	5570	0
244	20241014	171400	364931780	5570	5570	5570	5570	0
245	20241014	171300	364931780	5570	5570	5570	5570	0
246	20241014	171200	364931780	5570	5570	5570	5570	0
247	20241014	171100	364931780	5570	5570	5570	5570	0
248	20241014	171000	364931780	5570	5570	5570	5570	0
249	20241014	170900	364931780	5570	5570	5570	5570	0
250	20241014	170800	364931780	5570	5570	5570	5570	0
251	20241014	170700	364931780	5570	5570	5570	5570	0
252	20241014	170600	364931780	5570	5570	5570	5570	0
253	20241014	170500	364931780	5570	5570	5570	5570	0
254	20241014	170400	364931780	5570	5570	5570	5570	0
255	20241014	170300	364931780	5570	5570	5570	5570	0
256	20241014	170200	364931780	5570	5570	5570	5570	0
257	20241014	170100	364931780	5570	5570	5570	5570	0
258	20241014	170000	364931780	5570	5570	5570	5570	0
259	20241014	165900	364931780	5570	5570	5570	5570	0
260	20241014	165800	364931780	5570	5570	5570	5570	0
261	20241014	165700	364931780	5570	5570	5570	5570	0
262	20241014	165600	364931780	5570	5570	5570	5570	0
263	20241014	165500	364931780	5570	5570	5570	5570	0
264	20241014	165400	364931780	5570	5570	5570	5570	0
265	20241014	165300	364931780	5570	5570	5570	5570	0
266	20241014	165200	364931780	5570	5570	5570	5570	0
267	20241014	165100	364931780	5570	5570	5570	5570	0
268	20241014	165000	364931780	5570	5570	5570	5570	0
269	20241014	164900	364931780	5570	5570	5570	5570	0
270	20241014	164800	364931780	5570	5570	5570	5570	0
271	20241014	164700	364931780	5570	5570	5570	5570	0
272	20241014	164600	364931780	5570	5570	5570	5570	906
273	20241014	164500	364931780	5570	5570	5570	5570	0
274	20241014	164400	364931780	5570	5570	5570	5570	0
275	20241014	164300	364931780	5570	5570	5570	5570	0
276	20241014	164200	364931780	5570	5570	5570	5570	0
277	20241014	164100	364931780	5570	5570	5570	5570	0
278	20241014	164000	364931780	5570	5570	5570	5570	0
279	20241014	163900	364931780	5570	5570	5570	5570	0
280	20241014	163800	364931780	5570	5570	5570	5570	0
281	20241014	163700	364931780	5570	5570	5570	5570	0
282	20241014	163600	364931780	5570	5570	5570	5570	0
283	20241014	163500	364931780	5570	5570	5570	5570	0
284	20241014	163400	364931780	5570	5570	5570	5570	0
285	20241014	163300	364931780	5570	5570	5570	5570	0
286	20241014	163200	364931780	5570	5570	5570	5570	0
287	20241014	163100	364931780	5570	5570	5570	5570	0
288	20241014	163000	364931780	5570	5570	5570	5570	0
289	20241014	162900	364931780	5570	5570	5570	5570	0
290	20241014	162800	364931780	5570	5570	5570	5570	0
291	20241014	162700	364931780	5570	5570	5570	5570	0
292	20241014	162600	364931780	5570	5570	5570	5570	0
293	20241014	162500	364931780	5570	5570	5570	5570	0
294	20241014	162400	364931780	5570	5570	5570	5570	0
295	20241014	162300	364931780	5570	5570	5570	5570	0
296	20241014	162200	364931780	5570	5570	5570	5570	0
297	20241014	162100	364931780	5570	5570	5570	5570	0
298	20241014	162000	364931780	5570	5570	5570	5570	0
299	20241014	161900	364931780	5570	5570	5570	5570	0
300	20241014	161800	364931780	5570	5570	5570	5570	0
301	20241014	161700	364931780	5570	5570	5570	5570	0
302	20241014	161600	364931780	5570	5570	5570	5570	906
303	20241014	161500	364931780	5570	5570	5570	5570	0
304	20241014	161400	364931780	5570	5570	5570	5570	0
305	20241014	161300	364931780	5570	5570	5570	5570	0
306	20241014	161200	364931780	5570	5570	5570	5570	0
307	20241014	161100	364931780	5570	5570	5570	5570	0
308	20241014	161000	364931780	5570	5570	5570	5570	0
309	20241014	160900	364931780	5570	5570	5570	5570	0
310	20241014	160800	364931780	5570	5570	5570	5570	0
311	20241014	160700	364931780	5570	5570	5570	5570	0
312	20241014	160600	364931780	5570	5570	5570	5570	0
313	20241014	160500	364931780	5570	5570	5570	5570	0
314	20241014	160400	364931780	5570	5570	5570	5570	0
315	20241014	160300	364931780	5570	5570	5570	5570	0
316	20241014	160200	364931780	5570	5570	5570	5570	0
317	20241014	160100	364931780	5570	5570	5570	5570	0
318	20241014	160000	364931780	5570	5570	5570	5570	0
319	20241014	155900	364931780	5570	5570	5570	5570	0
320	20241014	155800	364931780	5570	5570	5570	5570	0
321	20241014	155700	364931780	5570	5570	5570	5570	0
322	20241014	155600	364931780	5570	5570	5570	5570	0
323	20241014	155500	364931780	5570	5570	5570	5570	0
324	20241014	155400	364931780	5570	5570	5570	5570	0
325	20241014	155300	364931780	5570	5570	5570	5570	0
326	20241014	155200	364931780	5570	5570	5570	5570	0
327	20241014	155100	364931780	5570	5570	5570	5570	0
328	20241014	155000	364931780	5570	5570	5570	5570	0
329	20241014	154900	364931780	5570	5570	5570	5570	0
330	20241014	154800	364931780	5570	5570	5570	5570	0
331	20241014	154700	364931780	5570	5570	5570	5570	0
332	20241014	154600	364931780	5570	5570	5570	5570	906
333	20241014	154500	364931780	5570	5570	5570	5570	0
334	20241014	154400	364931780	5570	5570	5570	5570	0
335	20241014	154300	364931780	5570	5570	5570	5570	0
336	20241014	154200	364931780	5570	5570	5570	5570	0
337	20241014	154100	364931780	5570	5570	5570	5570	0
338	20241014	154000	364931780	5570	5570	5570	5570	0
339	20241014	153900	364931780	5570	5570	5570	5570	0
340	20241014	153800	364931780	5570	5570	5570	5570	0
341	20241014	153700	364931780	5570	5570	5570	5570	0
342	20241014	153600	364931780	5570	5570	5570	5570	0
343	20241014	153500	364931780	5570	5570	5570	5570	0
344	20241014	153400	364931780	5570	5570	5570	5570	0
345	20241014	153300	364931780	5570	5570	5570	5570	0
346	20241014	153200	364931780	5570	5570	5570	5570	0
347	20241014	153100	364931780	5570	5570	5570	5570	0
348	20241014	153000	364931780	5570	5570	5570	5570	906
349	20241014	152900	359885360	5570	5570	5570	5570	0
350	20241014	152800	359885360	5570	5570	5570	5570	0
351	20241014	152700	359885360	5570	5570	5570	5570	0
352	20241014	152600	359885360	5570	5570	5570	5570	0
353	20241014	152500	359885360	5570	5570	5570	5570	0
354	20241014	152400	359885360	5570	5570	5570	5570	0
355	20241014	152300	359885360	5570	5570	5570	5570	0
356	20241014	152200	359885360	5570	5570	5570	5570	0
357	20241014	152100	359885360	5570	5570	5570	5570	0
358	20241014	152000	359885360	5570	5570	5570	5570	0
359	20241014	151900	359885360	5570	5560	5570	5560	9
360	20241014	151800	359835300	5560	5560	5560	5560	2
361	20241014	151700	359824180	5570	5570	5570	5570	0
362	20241014	151600	359824180	5570	5570	5570	5570	0
363	20241014	151500	359824180	5570	5570	5570	5570	0
364	20241014	151400	359824180	5570	5550	5580	5550	1271
365	20241014	151300	352742470	5560	5560	5560	5560	2
366	20241014	151200	352731350	5570	5560	5570	5560	51
367	20241014	151100	352447410	5560	5570	5570	5550	345
368	20241014	151000	350528270	5570	5570	5570	5560	300
369	20241014	150900	348857330	5560	5570	5570	5560	31
370	20241014	150800	348684930	5560	5530	5560	5530	746
371	20241014	150700	344542130	5540	5550	5550	5530	13
372	20241014	150600	344470080	5540	5530	5550	5530	214
373	20241014	150500	343282680	5520	5520	5520	5520	0
374	20241014	150400	343282680	5520	5530	5540	5520	171
375	20241014	150300	342336850	5530	5530	5530	5530	0
376	20241014	150200	342336850	5530	5530	5530	5520	71
377	20241014	150100	341944330	5530	5550	5560	5530	45
378	20241014	150000	341695230	5550	5550	5560	5550	5
379	20241014	145900	341667460	5560	5530	5560	5530	238
380	20241014	145800	340345780	5560	5540	5560	5540	3000
381	20241014	145700	323677120	5540	5520	5550	5520	693
382	20241014	145600	319838740	5520	5500	5530	5480	6733
383	20241014	145500	282623570	5510	5500	5510	5490	25
384	20241014	145400	282486060	5520	5470	5520	5470	240
385	20241014	145300	281166360	5470	5440	5480	5430	64
386	20241014	145200	280816540	5430	5430	5490	5430	80
387	20241014	145100	280379150	5470	5430	5470	5430	150
388	20241014	145000	279559180	5460	5460	5460	5460	0
389	20241014	144900	279559180	5460	5420	5460	5420	17
390	20241014	144800	279466860	5460	5420	5460	5420	8
391	20241014	144700	279423390	5410	5410	5410	5410	0
392	20241014	144600	279423390	5410	5410	5470	5410	120
393	20241014	144500	278771290	5430	5430	5430	5430	0
394	20241014	144400	278771290	5430	5430	5430	5430	0
395	20241014	144300	278771290	5430	5410	5430	5410	6
396	20241014	144200	278738810	5400	5400	5400	5400	14
397	20241014	144100	278663210	5390	5380	5390	5380	131
398	20241014	144000	277957330	5380	5380	5380	5380	40
399	20241014	143900	277742130	5370	5370	5370	5370	0
400	20241014	143800	277742130	5370	5370	5380	5370	19
401	20241014	143700	277640080	5360	5370	5380	5360	453
402	20241014	143600	275211950	5370	5370	5370	5370	2
403	20241014	143500	275201210	5390	5390	5390	5390	0
404	20241014	143400	275201210	5390	5390	5390	5390	418
405	20241014	143300	272948190	5390	5370	5390	5370	599
406	20241014	143200	269726420	5380	5380	5380	5380	0
407	20241014	143100	269726420	5380	5380	5380	5380	0
408	20241014	143000	269726420	5380	5380	5380	5380	0
409	20241014	142900	269726420	5380	5380	5380	5380	0
410	20241014	142800	269726420	5380	5380	5380	5380	3
411	20241014	142700	269710280	5370	5370	5370	5370	1
412	20241014	142600	269704910	5380	5380	5380	5380	0
413	20241014	142500	269704910	5380	5380	5380	5380	0
414	20241014	142400	269704910	5380	5380	5380	5380	0
415	20241014	142300	269704910	5380	5380	5380	5380	0
416	20241014	142200	269704910	5380	5380	5380	5370	71
417	20241014	142100	269323560	5380	5380	5380	5380	78
418	20241014	142000	268903920	5390	5390	5390	5390	65
419	20241014	141900	268553570	5390	5390	5390	5390	10
420	20241014	141800	268499670	5390	5380	5390	5380	5
421	20241014	141700	268472730	5390	5390	5390	5380	6
422	20241014	141600	268440400	5370	5370	5370	5350	63
423	20241014	141500	268103180	5380	5380	5390	5380	37
424	20241014	141400	267904090	5390	5380	5390	5360	182
425	20241014	141300	266928360	5390	5340	5390	5340	347
426	20241014	141200	265072620	5340	5340	5340	5340	4
427	20241014	141100	265051260	5310	5330	5330	5310	400
428	20241014	141000	262927180	5340	5340	5340	5340	0
429	20241014	140900	262927180	5340	5340	5340	5340	0
430	20241014	140800	262927180	5340	5340	5340	5340	0
431	20241014	140700	262927180	5340	5340	5340	5340	1
432	20241014	140600	262921840	5350	5350	5350	5350	0
433	20241014	140500	262921840	5350	5350	5350	5350	0
434	20241014	140400	262921840	5350	5350	5350	5350	0
435	20241014	140300	262921840	5350	5350	5350	5350	0
436	20241014	140200	262921840	5350	5350	5350	5350	0
437	20241014	140100	262921840	5350	5350	5350	5350	0
438	20241014	140000	262921840	5350	5350	5350	5350	0
439	20241014	135900	262921840	5350	5350	5350	5350	0
440	20241014	135800	262921840	5350	5350	5350	5350	1
441	20241014	135700	262916490	5350	5340	5350	5340	4
442	20241014	135600	262895100	5350	5350	5350	5350	0
443	20241014	135500	262895100	5350	5310	5350	5310	10
444	20241014	135400	262841800	5310	5310	5310	5310	3
445	20241014	135300	262825870	5300	5300	5300	5300	85
446	20241014	135200	262375370	5310	5320	5320	5310	6
447	20241014	135100	262343480	5330	5330	5330	5330	0
448	20241014	135000	262343480	5330	5330	5330	5330	0
449	20241014	134900	262343480	5330	5330	5330	5330	0
450	20241014	134800	262343480	5330	5330	5330	5330	9
451	20241014	134700	262295510	5330	5340	5340	5330	45
452	20241014	134600	262055630	5350	5340	5350	5330	702
453	20241014	134500	258311410	5340	5340	5340	5340	0
454	20241014	134400	258311410	5340	5340	5340	5340	0
455	20241014	134300	258311410	5340	5340	5340	5340	21
456	20241014	134200	258199270	5340	5340	5340	5340	235
457	20241014	134100	256944370	5330	5330	5340	5330	7
458	20241014	134000	256907040	5340	5340	5340	5340	4
459	20241014	133900	256885680	5300	5300	5300	5300	0
460	20241014	133800	256885680	5300	5300	5300	5300	0
461	20241014	133700	256885680	5300	5330	5330	5300	14
462	20241014	133600	256811360	5340	5320	5340	5300	86
463	20241014	133500	256355330	5330	5330	5330	5330	1
464	20241014	133400	256350000	5330	5330	5330	5330	1
465	20241014	133300	256344670	5340	5340	5340	5340	0
466	20241014	133200	256344670	5340	5340	5340	5340	0
467	20241014	133100	256344670	5340	5340	5340	5340	0
468	20241014	133000	256344670	5340	5330	5340	5330	6
469	20241014	132900	256312660	5330	5330	5330	5330	0
470	20241014	132800	256312660	5330	5350	5350	5330	190
471	20241014	132700	255299910	5360	5360	5360	5360	2
472	20241014	132600	255289190	5350	5350	5350	5350	2
473	20241014	132500	255278490	5360	5330	5360	5320	34
474	20241014	132400	255097060	5330	5350	5350	5330	197
475	20241014	132300	254046960	5330	5350	5360	5330	11
476	20241014	132200	253988180	5350	5350	5350	5330	23
477	20241014	132100	253865410	5360	5320	5360	5300	23
478	20241014	132000	253743120	5330	5350	5360	5330	18
479	20241014	131900	253646900	5340	5330	5340	5330	10
480	20241014	131800	253593530	5300	5320	5320	5300	159
481	20241014	131700	252750740	5340	5330	5340	5330	6
482	20241014	131600	252718730	5320	5310	5320	5310	10
483	20241014	131500	252665560	5310	5310	5310	5310	0
484	20241014	131400	252665560	5310	5310	5310	5310	0
485	20241014	131300	252665560	5310	5310	5310	5310	0
486	20241014	131200	252665560	5310	5310	5310	5310	0
487	20241014	131100	252665560	5310	5310	5310	5310	0
488	20241014	131000	252665560	5310	5310	5310	5310	0
489	20241014	130900	252665560	5310	5310	5310	5310	0
490	20241014	130800	252665560	5310	5310	5310	5310	0
491	20241014	130700	252665560	5310	5310	5310	5310	0
492	20241014	130600	252665560	5310	5310	5310	5310	79
493	20241014	130500	252246070	5290	5300	5300	5290	268
494	20241014	130400	250825720	5300	5300	5300	5300	0
495	20241014	130300	250825720	5300	5300	5300	5300	0
496	20241014	130200	250825720	5300	5300	5300	5300	0
497	20241014	130100	250825720	5300	5300	5300	5300	280
498	20241014	130000	249341720	5300	5300	5300	5300	0
499	20241014	125900	249341720	5300	5300	5300	5300	0
500	20241014	125800	249341720	5300	5300	5300	5300	0
501	20241014	125700	249341720	5300	5300	5300	5300	0
502	20241014	125600	249341720	5300	5300	5300	5300	0
503	20241014	125500	249341720	5300	5300	5300	5300	63
504	20241014	125400	249007820	5300	5300	5300	5300	0
505	20241014	125300	249007820	5300	5300	5300	5300	0
506	20241014	125200	249007820	5300	5300	5300	5300	0
507	20241014	125100	249007820	5300	5300	5300	5300	0
508	20241014	125000	249007820	5300	5300	5300	5300	193
509	20241014	124900	247984920	5300	5320	5320	5300	217
510	20241014	124800	246834610	5320	5320	5320	5320	0
511	20241014	124700	246834610	5320	5330	5330	5320	203
512	20241014	124600	245754620	5340	5340	5340	5340	9
513	20241014	124500	245706560	5360	5360	5360	5360	1
514	20241014	124400	245701200	5370	5370	5370	5370	0
515	20241014	124300	245701200	5370	5370	5370	5370	0
516	20241014	124200	245701200	5370	5370	5370	5370	0
517	20241014	124100	245701200	5370	5370	5370	5370	0
518	20241014	124000	245701200	5370	5370	5370	5370	0
519	20241014	123900	245701200	5370	5370	5370	5370	399
520	20241014	123800	243558570	5370	5360	5370	5360	101
521	20241014	123700	243016210	5370	5370	5370	5370	0
522	20241014	123600	243016210	5370	5370	5370	5370	0
523	20241014	123500	243016210	5370	5360	5370	5360	2
524	20241014	123400	243005480	5340	5340	5350	5340	11
525	20241014	123300	242946660	5340	5340	5340	5340	3
526	20241014	123200	242930640	5320	5320	5320	5320	130
527	20241014	123100	242239040	5320	5320	5320	5320	0
528	20241014	123000	242239040	5320	5320	5320	5320	0
529	20241014	122900	242239040	5320	5320	5320	5320	0
530	20241014	122800	242239040	5320	5320	5320	5320	0
531	20241014	122700	242239040	5320	5340	5340	5320	25
532	20241014	122600	242105930	5360	5350	5360	5350	6
533	20241014	122500	242073810	5320	5320	5320	5320	0
534	20241014	122400	242073810	5320	5320	5320	5320	0
535	20241014	122300	242073810	5320	5320	5320	5320	0
536	20241014	122200	242073810	5320	5320	5320	5320	0
537	20241014	122100	242073810	5320	5320	5320	5320	0
538	20241014	122000	242073810	5320	5320	5320	5320	0
539	20241014	121900	242073810	5320	5320	5320	5320	0
540	20241014	121800	242073810	5320	5320	5320	5320	0
541	20241014	121700	242073810	5320	5320	5320	5320	0
542	20241014	121600	242073810	5320	5320	5320	5320	63
543	20241014	121500	241738650	5320	5320	5320	5320	3
544	20241014	121400	241722690	5310	5310	5310	5310	0
545	20241014	121300	241722690	5310	5310	5310	5310	0
546	20241014	121200	241722690	5310	5310	5310	5310	0
547	20241014	121100	241722690	5310	5310	5310	5310	0
548	20241014	121000	241722690	5310	5310	5310	5310	0
549	20241014	120900	241722690	5310	5310	5310	5310	0
550	20241014	120800	241722690	5310	5310	5310	5310	0
551	20241014	120700	241722690	5310	5310	5310	5310	0
552	20241014	120600	241722690	5310	5310	5310	5310	0
553	20241014	120500	241722690	5310	5310	5310	5310	0
554	20241014	120400	241722690	5310	5310	5310	5310	0
555	20241014	120300	241722690	5310	5310	5310	5310	3
556	20241014	120200	241706760	5300	5300	5300	5300	0
557	20241014	120100	241706760	5300	5300	5300	5300	0
558	20241014	120000	241706760	5300	5300	5300	5300	0
559	20241014	115900	241706760	5300	5300	5300	5300	0
560	20241014	115800	241706760	5300	5300	5300	5300	0
561	20241014	115700	241706760	5300	5300	5300	5300	0
562	20241014	115600	241706760	5300	5300	5300	5300	0
563	20241014	115500	241706760	5300	5300	5300	5300	1
564	20241014	115400	241701460	5310	5310	5310	5310	0
565	20241014	115300	241701460	5310	5310	5310	5310	0
566	20241014	115200	241701460	5310	5310	5310	5310	0
567	20241014	115100	241701460	5310	5310	5310	5310	2
568	20241014	115000	241690840	5300	5300	5310	5300	5
569	20241014	114900	241664310	5310	5310	5310	5310	0
570	20241014	114800	241664310	5310	5310	5310	5310	3
571	20241014	114700	241648380	5300	5300	5300	5300	17
572	20241014	114600	241558280	5290	5300	5300	5290	3
573	20241014	114500	241542400	5310	5310	5310	5310	0
574	20241014	114400	241542400	5310	5310	5310	5310	0
575	20241014	114300	241542400	5310	5310	5310	5310	0
576	20241014	114200	241542400	5310	5310	5310	5310	0
577	20241014	114100	241542400	5310	5310	5310	5310	0
578	20241014	114000	241542400	5310	5310	5310	5310	0
579	20241014	113900	241542400	5310	5310	5310	5310	0
580	20241014	113800	241542400	5310	5310	5310	5310	0
581	20241014	113700	241542400	5310	5310	5310	5310	0
582	20241014	113600	241542400	5310	5310	5310	5310	0
583	20241014	113500	241542400	5310	5310	5310	5310	0
584	20241014	113400	241542400	5310	5310	5310	5310	0
585	20241014	113300	241542400	5310	5310	5310	5310	0
586	20241014	113200	241542400	5310	5310	5310	5310	0
587	20241014	113100	241542400	5310	5310	5310	5310	0
588	20241014	113000	241542400	5310	5310	5310	5310	0
589	20241014	112900	241542400	5310	5310	5310	5310	0
590	20241014	112800	241542400	5310	5310	5310	5310	1
591	20241014	112700	241537090	5340	5340	5340	5340	0
592	20241014	112600	241537090	5340	5310	5340	5300	23
593	20241014	112500	241414930	5300	5300	5310	5290	11
594	20241014	112400	241356600	5300	5300	5300	5300	0
595	20241014	112300	241356600	5300	5300	5300	5300	0
596	20241014	112200	241356600	5300	5290	5300	5290	5
597	20241014	112100	241330130	5300	5270	5300	5250	640
598	20241014	112000	237958840	5270	5280	5290	5270	103
599	20241014	111900	237415000	5280	5270	5280	5260	130
600	20241014	111800	236731090	5290	5290	5290	5290	2
601	20241014	111700	236720510	5280	5300	5310	5280	21
602	20241014	111600	236609350	5270	5290	5290	5270	276
603	20241014	111500	235154630	5310	5300	5310	5290	476
604	20241014	111400	232636430	5300	5320	5330	5300	129
605	20241014	111300	231952370	5340	5330	5340	5300	67
606	20241014	111200	231596290	5330	5290	5330	5290	42
607	20241014	111100	231373430	5290	5300	5300	5290	170
608	20241014	111000	230473090	5300	5300	5300	5300	43
609	20241014	110900	230245190	5310	5310	5310	5310	1
610	20241014	110800	230239880	5290	5290	5290	5290	1012
611	20241014	110700	224886400	5300	5310	5310	5300	980
612	20241014	110600	219686300	5340	5340	5340	5340	0
613	20241014	110500	219686300	5340	5340	5340	5340	0
614	20241014	110400	219686300	5340	5340	5340	5340	1153
615	20241014	110300	213529280	5340	5340	5340	5340	44
616	20241014	110200	213294320	5340	5300	5340	5300	906
617	20241014	110100	208472090	5290	5290	5300	5270	13
618	20241014	110000	208403350	5270	5290	5290	5270	148
619	20241014	105900	207623340	5300	5300	5300	5300	0
620	20241014	105800	207623340	5300	5300	5300	5300	0
621	20241014	105700	207623340	5300	5300	5300	5300	30
622	20241014	105600	207464340	5300	5290	5340	5260	220
623	20241014	105500	206301240	5300	5320	5330	5300	433
624	20241014	105400	204005680	5330	5360	5360	5330	210
625	20241014	105300	202880420	5370	5340	5370	5340	21
626	20241014	105200	202767890	5330	5300	5330	5300	40
627	20241014	105100	202555530	5300	5300	5300	5280	69
628	20241014	105000	202190540	5300	5310	5310	5300	18
629	20241014	104900	202095000	5360	5310	5360	5270	1014
630	20241014	104800	196725130	5310	5350	5350	5310	341
631	20241014	104700	194910730	5340	5350	5350	5340	15
632	20241014	104600	194830520	5340	5330	5360	5300	344
633	20241014	104500	192991990	5330	5530	5530	5190	4543
634	20241014	104400	168581110	5540	5530	5540	5500	28
635	20241014	104300	168426570	5500	5520	5540	5500	446
636	20241014	104200	165970200	5540	5500	5540	5490	111
637	20241014	104100	165359530	5510	5540	5540	5510	286
638	20241014	104000	163775310	5540	5540	5550	5540	7
639	20241014	103900	163736500	5550	5550	5550	5550	20
640	20241014	103800	163625500	5550	5550	5560	5540	317
641	20241014	103700	161866120	5540	5540	5550	5540	203
642	20241014	103600	160741450	5550	5550	5550	5540	18
643	20241014	103500	160641580	5550	5540	5550	5540	147
644	20241014	103400	159827110	5550	5550	5560	5540	2507
645	20241014	103300	145914780	5550	5520	5550	5520	730
646	20241014	103200	141872400	5520	5530	5540	5520	1197
647	20241014	103100	135241370	5530	5430	5540	5430	1363
648	20241014	103000	127710930	5500	5530	5530	5410	837
649	20241014	102900	123156280	5530	5540	5540	5530	2086
650	20241014	102800	111599880	5550	5520	5550	5510	1311
651	20241014	102700	104347410	5540	5530	5540	5530	523
652	20241014	102600	101450030	5540	5530	5540	5530	11
653	20241014	102500	101389190	5540	5490	5540	5490	373
654	20241014	102400	99324400	5480	5490	5540	5480	1509
655	20241014	102300	90982730	5530	5490	5530	5490	12
656	20241014	102200	90916810	5530	5520	5530	5490	25
657	20241014	102100	90779000	5530	5520	5530	5490	291
658	20241014	102000	89180770	5530	5530	5530	5520	168
659	20241014	101900	88251770	5530	5530	5530	5510	428
660	20241014	101800	85891050	5530	5500	5530	5480	386
661	20241014	101700	83763890	5500	5490	5500	5490	458
662	20241014	101600	81244920	5500	5490	5500	5490	350
663	20241014	101500	79320020	5500	5490	5500	5490	217
664	20241014	101400	78126590	5500	5490	5500	5480	203
665	20241014	101300	77014010	5500	5500	5500	5490	6
666	20241014	101200	76981020	5480	5490	5490	5480	170
667	20241014	101100	76047750	5500	5500	5500	5500	3
668	20241014	101000	76031250	5490	5500	5500	5490	328
669	20241014	100900	74228760	5500	5490	5500	5490	97
670	20241014	100800	73696110	5490	5500	5500	5490	33
671	20241014	100700	73514910	5500	5480	5500	5480	158
672	20241014	100600	72648770	5480	5490	5490	5470	488
673	20241014	100500	69974370	5490	5500	5500	5490	327
674	20241014	100400	68175920	5500	5490	5500	5490	275
675	20241014	100300	66666140	5490	5450	5490	5450	3060
676	20241014	100200	49910930	5430	5420	5440	5420	2025
677	20241014	100100	38919560	5420	5420	5420	5420	18
678	20241014	100000	38822000	5420	5420	5420	5420	280
679	20241014	095900	37304400	5420	5420	5420	5420	4
680	20241014	095800	37282720	5410	5420	5420	5400	17
681	20241014	095700	37190730	5420	5430	5430	5390	1239
682	20241014	095600	30510540	5430	5390	5430	5390	964
683	20241014	095500	25314140	5390	5420	5430	5390	223
684	20241014	095400	24111210	5430	5360	5430	5360	2521
685	20241014	095300	10530960	5350	5320	5350	5320	1141
686	20241014	095200	4438260	5310	5300	5310	5300	614
687	20241014	095100	1178980	5280	5280	5280	5280	0
688	20241014	095000	1178980	5280	5280	5280	5280	0
689	20241014	094900	1178980	5280	5280	5280	5280	0
690	20241014	094800	1178980	5280	5280	5280	5280	100
691	20241014	094700	650980	5300	5300	5300	5300	0
692	20241014	094600	650980	5300	5300	5300	5300	0
693	20241014	094500	650980	5300	5300	5300	5300	1
694	20241014	094400	645680	5280	5290	5290	5280	4
695	20241014	094300	624530	5300	5300	5300	5300	0
696	20241014	094200	624530	5300	5300	5300	5300	0
697	20241014	094100	624530	5300	5300	5300	5300	0
698	20241014	094000	624530	5300	5300	5300	5300	0
699	20241014	093900	624530	5300	5300	5300	5300	0
700	20241014	093800	624530	5300	5300	5300	5300	0
701	20241014	093700	624530	5300	5300	5300	5300	0
702	20241014	093600	624530	5300	5300	5300	5300	0
703	20241014	093500	624530	5300	5300	5300	5300	0
704	20241014	093400	624530	5300	5300	5300	5300	0
705	20241014	093300	624530	5300	5300	5300	5300	0
706	20241014	093200	624530	5300	5300	5300	5300	0
707	20241014	093100	624530	5300	5300	5300	5300	0
708	20241014	093000	624530	5300	5300	5300	5300	0
709	20241014	092900	624530	5300	5300	5300	5300	2
710	20241014	092800	613930	5290	5280	5290	5280	13
711	20241014	092700	545180	5280	5280	5280	5280	4
712	20241014	092600	524060	5290	5290	5290	5290	0
713	20241014	092500	524060	5290	5290	5290	5290	0
714	20241014	092400	524060	5290	5290	5290	5290	1
715	20241014	092300	518770	5300	5300	5300	5300	0
716	20241014	092200	518770	5300	5300	5300	5300	0
717	20241014	092100	518770	5300	5300	5300	5300	0
718	20241014	092000	518770	5300	5300	5300	5300	0
719	20241014	091900	518770	5300	5300	5300	5300	0
720	20241014	091800	518770	5300	5300	5300	5300	0
721	20241014	091700	518770	5300	5300	5300	5300	0
722	20241014	091600	518770	5300	5300	5300	5300	0
723	20241014	091500	518770	5300	5300	5300	5300	0
724	20241014	091400	518770	5300	5300	5300	5300	0
725	20241014	091300	518770	5300	5300	5300	5300	0
726	20241014	091200	518770	5300	5300	5300	5300	0
727	20241014	091100	518770	5300	5290	5300	5290	20
728	20241014	091000	412780	5300	5290	5300	5290	14
729	20241014	090900	338710	5300	5300	5300	5300	0
730	20241014	090800	338710	5300	5300	5300	5300	0
731	20241014	090700	338710	5300	5300	5300	5300	0
732	20241014	090600	338710	5300	5290	5300	5290	3
733	20241014	090500	322820	5290	5300	5310	5290	13
734	20241014	090400	253940	5300	5290	5300	5290	13
735	20241014	090300	185140	5300	5290	5300	5290	23
736	20241014	090200	63360	5280	5280	5280	5280	8
737	20241014	090100	21120	5280	5280	5280	5280	0
738	20241014	090000	21120	5280	5280	5280	5280	4