KissMeData/071950/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195100	543659040	9790	9790	9790	9790	2258
3	20241014	195000	543659040	9790	9790	9790	9790	0
4	20241014	194900	543659040	9790	9790	9790	9790	0
5	20241014	194800	543659040	9790	9790	9790	9790	0
6	20241014	194700	543659040	9790	9790	9790	9790	0
7	20241014	194600	543659040	9790	9790	9790	9790	0
8	20241014	194500	543659040	9790	9790	9790	9790	0
9	20241014	194400	543659040	9790	9790	9790	9790	0
10	20241014	194300	543659040	9790	9790	9790	9790	0
11	20241014	194200	543659040	9790	9790	9790	9790	0
12	20241014	194100	543659040	9790	9790	9790	9790	0
13	20241014	194000	543659040	9790	9790	9790	9790	0
14	20241014	193900	543659040	9790	9790	9790	9790	0
15	20241014	193800	543659040	9790	9790	9790	9790	0
16	20241014	193700	543659040	9790	9790	9790	9790	0
17	20241014	193600	543659040	9790	9790	9790	9790	0
18	20241014	193500	543659040	9790	9790	9790	9790	0
19	20241014	193400	543659040	9790	9790	9790	9790	0
20	20241014	193300	543659040	9790	9790	9790	9790	0
21	20241014	193200	543659040	9790	9790	9790	9790	0
22	20241014	193100	543659040	9790	9790	9790	9790	0
23	20241014	193000	543659040	9790	9790	9790	9790	0
24	20241014	192900	543659040	9790	9790	9790	9790	0
25	20241014	192800	543659040	9790	9790	9790	9790	0
26	20241014	192700	543659040	9790	9790	9790	9790	0
27	20241014	192600	543659040	9790	9790	9790	9790	0
28	20241014	192500	543659040	9790	9790	9790	9790	0
29	20241014	192400	543659040	9790	9790	9790	9790	0
30	20241014	192300	543659040	9790	9790	9790	9790	0
31	20241014	192200	543659040	9790	9790	9790	9790	0
32	20241014	192100	543659040	9790	9790	9790	9790	2258
33	20241014	192000	543659040	9790	9790	9790	9790	0
34	20241014	191900	543659040	9790	9790	9790	9790	0
35	20241014	191800	543659040	9790	9790	9790	9790	0
36	20241014	191700	543659040	9790	9790	9790	9790	0
37	20241014	191600	543659040	9790	9790	9790	9790	0
38	20241014	191500	543659040	9790	9790	9790	9790	0
39	20241014	191400	543659040	9790	9790	9790	9790	0
40	20241014	191300	543659040	9790	9790	9790	9790	0
41	20241014	191200	543659040	9790	9790	9790	9790	0
42	20241014	191100	543659040	9790	9790	9790	9790	0
43	20241014	191000	543659040	9790	9790	9790	9790	0
44	20241014	190900	543659040	9790	9790	9790	9790	0
45	20241014	190800	543659040	9790	9790	9790	9790	0
46	20241014	190700	543659040	9790	9790	9790	9790	0
47	20241014	190600	543659040	9790	9790	9790	9790	0
48	20241014	190500	543659040	9790	9790	9790	9790	0
49	20241014	190400	543659040	9790	9790	9790	9790	0
50	20241014	190300	543659040	9790	9790	9790	9790	0
51	20241014	190200	543659040	9790	9790	9790	9790	0
52	20241014	190100	543659040	9790	9790	9790	9790	0
53	20241014	190000	543659040	9790	9790	9790	9790	0
54	20241014	185900	543659040	9790	9790	9790	9790	0
55	20241014	185800	543659040	9790	9790	9790	9790	0
56	20241014	185700	543659040	9790	9790	9790	9790	0
57	20241014	185600	543659040	9790	9790	9790	9790	0
58	20241014	185500	543659040	9790	9790	9790	9790	0
59	20241014	185400	543659040	9790	9790	9790	9790	0
60	20241014	185300	543659040	9790	9790	9790	9790	0
61	20241014	185200	543659040	9790	9790	9790	9790	0
62	20241014	185100	543659040	9790	9790	9790	9790	2258
63	20241014	185000	543659040	9790	9790	9790	9790	0
64	20241014	184900	543659040	9790	9790	9790	9790	0
65	20241014	184800	543659040	9790	9790	9790	9790	0
66	20241014	184700	543659040	9790	9790	9790	9790	0
67	20241014	184600	543659040	9790	9790	9790	9790	0
68	20241014	184500	543659040	9790	9790	9790	9790	0
69	20241014	184400	543659040	9790	9790	9790	9790	0
70	20241014	184300	543659040	9790	9790	9790	9790	0
71	20241014	184200	543659040	9790	9790	9790	9790	0
72	20241014	184100	543659040	9790	9790	9790	9790	0
73	20241014	184000	543659040	9790	9790	9790	9790	0
74	20241014	183900	543659040	9790	9790	9790	9790	0
75	20241014	183800	543659040	9790	9790	9790	9790	0
76	20241014	183700	543659040	9790	9790	9790	9790	0
77	20241014	183600	543659040	9790	9790	9790	9790	0
78	20241014	183500	543659040	9790	9790	9790	9790	0
79	20241014	183400	543659040	9790	9790	9790	9790	0
80	20241014	183300	543659040	9790	9790	9790	9790	0
81	20241014	183200	543659040	9790	9790	9790	9790	0
82	20241014	183100	543659040	9790	9790	9790	9790	0
83	20241014	183000	543659040	9790	9790	9790	9790	0
84	20241014	182900	543659040	9790	9790	9790	9790	0
85	20241014	182800	543659040	9790	9790	9790	9790	0
86	20241014	182700	543659040	9790	9790	9790	9790	0
87	20241014	182600	543659040	9790	9790	9790	9790	0
88	20241014	182500	543659040	9790	9790	9790	9790	0
89	20241014	182400	543659040	9790	9790	9790	9790	0
90	20241014	182300	543659040	9790	9790	9790	9790	0
91	20241014	182200	543659040	9790	9790	9790	9790	0
92	20241014	182100	543659040	9790	9790	9790	9790	2258
93	20241014	182000	543659040	9790	9790	9790	9790	0
94	20241014	181900	543659040	9790	9790	9790	9790	0
95	20241014	181800	543659040	9790	9790	9790	9790	0
96	20241014	181700	543659040	9790	9790	9790	9790	0
97	20241014	181600	543659040	9790	9790	9790	9790	0
98	20241014	181500	543659040	9790	9790	9790	9790	0
99	20241014	181400	543659040	9790	9790	9790	9790	0
100	20241014	181300	543659040	9790	9790	9790	9790	0
101	20241014	181200	543659040	9790	9790	9790	9790	0
102	20241014	181100	543659040	9790	9790	9790	9790	0
103	20241014	181000	543659040	9790	9790	9790	9790	0
104	20241014	180900	543659040	9790	9790	9790	9790	0
105	20241014	180800	543659040	9790	9790	9790	9790	0
106	20241014	180700	543659040	9790	9790	9790	9790	0
107	20241014	180600	543659040	9790	9790	9790	9790	0
108	20241014	180500	543659040	9790	9790	9790	9790	0
109	20241014	180400	543659040	9790	9790	9790	9790	0
110	20241014	180300	543659040	9790	9790	9790	9790	0
111	20241014	180200	543659040	9790	9790	9790	9790	0
112	20241014	180100	543659040	9790	9790	9790	9790	0
113	20241014	180000	543659040	9790	9790	9790	9790	0
114	20241014	175900	543659040	9790	9790	9790	9790	0
115	20241014	175800	543659040	9790	9790	9790	9790	0
116	20241014	175700	543659040	9790	9790	9790	9790	0
117	20241014	175600	543659040	9790	9790	9790	9790	0
118	20241014	175500	543659040	9790	9790	9790	9790	0
119	20241014	175400	543659040	9790	9790	9790	9790	0
120	20241014	175300	543659040	9790	9790	9790	9790	0
121	20241014	175200	543659040	9790	9790	9790	9790	0
122	20241014	175100	543659040	9790	9790	9790	9790	2258
123	20241014	175000	543659040	9790	9790	9790	9790	0
124	20241014	174900	543659040	9790	9790	9790	9790	0
125	20241014	174800	543659040	9790	9790	9790	9790	0
126	20241014	174700	543659040	9790	9790	9790	9790	0
127	20241014	174600	543659040	9790	9790	9790	9790	0
128	20241014	174500	543659040	9790	9790	9790	9790	0
129	20241014	174400	543659040	9790	9790	9790	9790	0
130	20241014	174300	543659040	9790	9790	9790	9790	0
131	20241014	174200	543659040	9790	9790	9790	9790	0
132	20241014	174100	543659040	9790	9790	9790	9790	0
133	20241014	174000	543659040	9790	9790	9790	9790	0
134	20241014	173900	543659040	9790	9790	9790	9790	0
135	20241014	173800	543659040	9790	9790	9790	9790	0
136	20241014	173700	543659040	9790	9790	9790	9790	0
137	20241014	173600	543659040	9790	9790	9790	9790	0
138	20241014	173500	543659040	9790	9790	9790	9790	0
139	20241014	173400	543659040	9790	9790	9790	9790	0
140	20241014	173300	543659040	9790	9790	9790	9790	0
141	20241014	173200	543659040	9790	9790	9790	9790	0
142	20241014	173100	543659040	9790	9790	9790	9790	0
143	20241014	173000	543659040	9790	9790	9790	9790	0
144	20241014	172900	543659040	9790	9790	9790	9790	0
145	20241014	172800	543659040	9790	9790	9790	9790	0
146	20241014	172700	543659040	9790	9790	9790	9790	0
147	20241014	172600	543659040	9790	9790	9790	9790	0
148	20241014	172500	543659040	9790	9790	9790	9790	0
149	20241014	172400	543659040	9790	9790	9790	9790	0
150	20241014	172300	543659040	9790	9790	9790	9790	0
151	20241014	172200	543659040	9790	9790	9790	9790	0
152	20241014	172100	543659040	9790	9790	9790	9790	2258
153	20241014	172000	543659040	9790	9790	9790	9790	0
154	20241014	171900	543659040	9790	9790	9790	9790	0
155	20241014	171800	543659040	9790	9790	9790	9790	0
156	20241014	171700	543659040	9790	9790	9790	9790	0
157	20241014	171600	543659040	9790	9790	9790	9790	0
158	20241014	171500	543659040	9790	9790	9790	9790	0
159	20241014	171400	543659040	9790	9790	9790	9790	0
160	20241014	171300	543659040	9790	9790	9790	9790	0
161	20241014	171200	543659040	9790	9790	9790	9790	0
162	20241014	171100	543659040	9790	9790	9790	9790	0
163	20241014	171000	543659040	9790	9790	9790	9790	0
164	20241014	170900	543659040	9790	9790	9790	9790	0
165	20241014	170800	543659040	9790	9790	9790	9790	0
166	20241014	170700	543659040	9790	9790	9790	9790	0
167	20241014	170600	543659040	9790	9790	9790	9790	0
168	20241014	170500	543659040	9790	9790	9790	9790	0
169	20241014	170400	543659040	9790	9790	9790	9790	0
170	20241014	170300	543659040	9790	9790	9790	9790	0
171	20241014	170200	543659040	9790	9790	9790	9790	0
172	20241014	170100	543659040	9790	9790	9790	9790	0
173	20241014	170000	543659040	9790	9790	9790	9790	0
174	20241014	165900	543659040	9790	9790	9790	9790	0
175	20241014	165800	543659040	9790	9790	9790	9790	0
176	20241014	165700	543659040	9790	9790	9790	9790	0
177	20241014	165600	543659040	9790	9790	9790	9790	0
178	20241014	165500	543659040	9790	9790	9790	9790	0
179	20241014	165400	543659040	9790	9790	9790	9790	0
180	20241014	165300	543659040	9790	9790	9790	9790	0
181	20241014	165200	543659040	9790	9790	9790	9790	0
182	20241014	165100	543659040	9790	9790	9790	9790	2258
183	20241014	165000	543659040	9790	9790	9790	9790	0
184	20241014	164900	543659040	9790	9790	9790	9790	0
185	20241014	164800	543659040	9790	9790	9790	9790	0
186	20241014	164700	543659040	9790	9790	9790	9790	0
187	20241014	164600	543659040	9790	9790	9790	9790	0
188	20241014	164500	543659040	9790	9790	9790	9790	0
189	20241014	164400	543659040	9790	9790	9790	9790	0
190	20241014	164300	543659040	9790	9790	9790	9790	0
191	20241014	164200	543659040	9790	9790	9790	9790	0
192	20241014	164100	543659040	9790	9790	9790	9790	0
193	20241014	164000	543659040	9790	9790	9790	9790	0
194	20241014	163900	543659040	9790	9790	9790	9790	0
195	20241014	163800	543659040	9790	9790	9790	9790	0
196	20241014	163700	543659040	9790	9790	9790	9790	0
197	20241014	163600	543659040	9790	9790	9790	9790	0
198	20241014	163500	543659040	9790	9790	9790	9790	0
199	20241014	163400	543659040	9790	9790	9790	9790	0
200	20241014	163300	543659040	9790	9790	9790	9790	0
201	20241014	163200	543659040	9790	9790	9790	9790	0
202	20241014	163100	543659040	9790	9790	9790	9790	0
203	20241014	163000	543659040	9790	9790	9790	9790	0
204	20241014	162900	543659040	9790	9790	9790	9790	0
205	20241014	162800	543659040	9790	9790	9790	9790	0
206	20241014	162700	543659040	9790	9790	9790	9790	0
207	20241014	162600	543659040	9790	9790	9790	9790	0
208	20241014	162500	543659040	9790	9790	9790	9790	0
209	20241014	162400	543659040	9790	9790	9790	9790	0
210	20241014	162300	543659040	9790	9790	9790	9790	0
211	20241014	162200	543659040	9790	9790	9790	9790	0
212	20241014	162100	543659040	9790	9790	9790	9790	2258
213	20241014	162000	543659040	9790	9790	9790	9790	0
214	20241014	161900	543659040	9790	9790	9790	9790	0
215	20241014	161800	543659040	9790	9790	9790	9790	0
216	20241014	161700	543659040	9790	9790	9790	9790	0
217	20241014	161600	543659040	9790	9790	9790	9790	0
218	20241014	161500	543659040	9790	9790	9790	9790	0
219	20241014	161400	543659040	9790	9790	9790	9790	0
220	20241014	161300	543659040	9790	9790	9790	9790	0
221	20241014	161200	543659040	9790	9790	9790	9790	0
222	20241014	161100	543659040	9790	9790	9790	9790	0
223	20241014	161000	543659040	9790	9790	9790	9790	0
224	20241014	160900	543659040	9790	9790	9790	9790	0
225	20241014	160800	543659040	9790	9790	9790	9790	0
226	20241014	160700	543659040	9790	9790	9790	9790	0
227	20241014	160600	543659040	9790	9790	9790	9790	0
228	20241014	160500	543659040	9790	9790	9790	9790	0
229	20241014	160400	543659040	9790	9790	9790	9790	0
230	20241014	160300	543659040	9790	9790	9790	9790	0
231	20241014	160200	543659040	9790	9790	9790	9790	0
232	20241014	160100	543659040	9790	9790	9790	9790	0
233	20241014	160000	543659040	9790	9790	9790	9790	0
234	20241014	155900	543659040	9790	9790	9790	9790	0
235	20241014	155800	543659040	9790	9790	9790	9790	0
236	20241014	155700	543659040	9790	9790	9790	9790	0
237	20241014	155600	543659040	9790	9790	9790	9790	0
238	20241014	155500	543659040	9790	9790	9790	9790	0
239	20241014	155400	543659040	9790	9790	9790	9790	0
240	20241014	155300	543659040	9790	9790	9790	9790	0
241	20241014	155200	543659040	9790	9790	9790	9790	0
242	20241014	155100	543659040	9790	9790	9790	9790	2258
243	20241014	155000	543659040	9790	9790	9790	9790	0
244	20241014	154900	543659040	9790	9790	9790	9790	0
245	20241014	154800	543659040	9790	9790	9790	9790	0
246	20241014	154700	543659040	9790	9790	9790	9790	0
247	20241014	154600	543659040	9790	9790	9790	9790	0
248	20241014	154500	543659040	9790	9790	9790	9790	0
249	20241014	154400	543659040	9790	9790	9790	9790	0
250	20241014	154300	543659040	9790	9790	9790	9790	0
251	20241014	154200	543659040	9790	9790	9790	9790	0
252	20241014	154100	543659040	9790	9790	9790	9790	0
253	20241014	154000	543659040	9790	9790	9790	9790	0
254	20241014	153900	543659040	9790	9790	9790	9790	0
255	20241014	153800	543659040	9790	9790	9790	9790	0
256	20241014	153700	543659040	9790	9790	9790	9790	0
257	20241014	153600	543659040	9790	9790	9790	9790	0
258	20241014	153500	543659040	9790	9790	9790	9790	0
259	20241014	153400	543659040	9790	9790	9790	9790	0
260	20241014	153300	543659040	9790	9790	9790	9790	0
261	20241014	153200	543659040	9790	9790	9790	9790	0
262	20241014	153100	543659040	9790	9790	9790	9790	0
263	20241014	153000	543659040	9790	9790	9790	9790	2258
264	20241014	152900	521553220	9790	9790	9790	9790	0
265	20241014	152800	521553220	9790	9790	9790	9790	0
266	20241014	152700	521553220	9790	9790	9790	9790	0
267	20241014	152600	521553220	9790	9790	9790	9790	0
268	20241014	152500	521553220	9790	9790	9790	9790	0
269	20241014	152400	521553220	9790	9790	9790	9790	0
270	20241014	152300	521553220	9790	9790	9790	9790	0
271	20241014	152200	521553220	9790	9790	9790	9790	0
272	20241014	152100	521553220	9790	9790	9790	9790	0
273	20241014	152000	521553220	9790	9790	9790	9790	0
274	20241014	151900	521553220	9790	9790	9790	9790	0
275	20241014	151800	521553220	9790	9790	9790	9790	1
276	20241014	151700	521543430	9790	9790	9790	9790	0
277	20241014	151600	521543430	9790	9820	9820	9790	197
278	20241014	151500	519614080	9820	9820	9820	9820	10
279	20241014	151400	519515880	9820	9800	9820	9800	201
280	20241014	151300	517544060	9820	9800	9820	9800	45
281	20241014	151200	517102430	9800	9800	9810	9800	80
282	20241014	151100	516318390	9800	9800	9800	9800	0
283	20241014	151000	516318390	9800	9800	9800	9800	2
284	20241014	150900	516298790	9800	9800	9800	9800	0
285	20241014	150800	516298790	9800	9800	9800	9800	0
286	20241014	150700	516298790	9800	9800	9800	9800	5
287	20241014	150600	516249790	9800	9800	9800	9800	0
288	20241014	150500	516249790	9800	9800	9800	9800	131
289	20241014	150400	514965990	9800	9800	9800	9800	19
290	20241014	150300	514779790	9800	9800	9800	9800	1
291	20241014	150200	514769990	9800	9800	9800	9800	101
292	20241014	150100	513780190	9800	9800	9800	9800	0
293	20241014	150000	513780190	9800	9800	9800	9800	20
294	20241014	145900	513584190	9800	9800	9800	9800	6
295	20241014	145800	513525390	9850	9850	9850	9850	3
296	20241014	145700	513495840	9850	9850	9850	9850	1
297	20241014	145600	513485990	9800	9810	9810	9800	1210
298	20241014	145500	501622270	9870	9870	9870	9870	0
299	20241014	145400	501622270	9870	9870	9870	9870	0
300	20241014	145300	501622270	9870	9870	9870	9870	25
301	20241014	145200	501375520	9880	9830	9880	9830	300
302	20241014	145100	498414810	9800	9800	9800	9800	0
303	20241014	145000	498414810	9800	9800	9800	9800	1
304	20241014	144900	498405010	9830	9830	9830	9830	0
305	20241014	144800	498405010	9830	9830	9830	9830	1
306	20241014	144700	498395180	9840	9840	9840	9840	0
307	20241014	144600	498395180	9840	9800	9840	9790	262
308	20241014	144500	495830040	9790	9790	9790	9790	1
309	20241014	144400	495820250	9790	9790	9790	9790	112
310	20241014	144300	494723770	9790	9800	9800	9790	188
311	20241014	144200	492882590	9810	9810	9810	9810	1
312	20241014	144100	492872780	9800	9800	9800	9800	82
313	20241014	144000	492069180	9800	9800	9800	9790	20
314	20241014	143900	491873200	9800	9800	9800	9800	109
315	20241014	143800	490805000	9790	9810	9810	9790	400
316	20241014	143700	486885800	9840	9840	9840	9840	0
317	20241014	143600	486885800	9840	9840	9840	9840	0
318	20241014	143500	486885800	9840	9840	9840	9840	0
319	20241014	143400	486885800	9840	9840	9840	9840	0
320	20241014	143300	486885800	9840	9840	9840	9840	0
321	20241014	143200	486885800	9840	9840	9840	9840	1
322	20241014	143100	486875960	9840	9840	9840	9840	0
323	20241014	143000	486875960	9840	9840	9840	9840	0
324	20241014	142900	486875960	9840	9840	9840	9840	0
325	20241014	142800	486875960	9840	9840	9840	9840	1
326	20241014	142700	486866120	9840	9840	9840	9840	0
327	20241014	142600	486866120	9840	9840	9840	9840	0
328	20241014	142500	486866120	9840	9810	9840	9810	11
329	20241014	142400	486758180	9810	9810	9810	9810	0
330	20241014	142300	486758180	9810	9810	9810	9810	1
331	20241014	142200	486748370	9810	9810	9810	9810	198
332	20241014	142100	484805990	9810	9810	9810	9810	0
333	20241014	142000	484805990	9810	9810	9810	9810	51
334	20241014	141900	484305680	9810	9810	9810	9810	555
335	20241014	141800	478861130	9810	9810	9810	9810	0
336	20241014	141700	478861130	9810	9810	9810	9810	1
337	20241014	141600	478851320	9810	9810	9810	9810	122
338	20241014	141500	477654500	9810	9810	9810	9810	78
339	20241014	141400	476889320	9810	9810	9810	9810	0
340	20241014	141300	476889320	9810	9810	9810	9810	0
341	20241014	141200	476889320	9810	9810	9810	9810	100
342	20241014	141100	475908320	9800	9800	9800	9800	0
343	20241014	141000	475908320	9800	9800	9800	9800	0
344	20241014	140900	475908320	9800	9800	9800	9800	282
345	20241014	140800	473144720	9800	9800	9800	9800	128
346	20241014	140700	471890320	9800	9810	9810	9800	383
347	20241014	140600	468136890	9820	9820	9820	9820	123
348	20241014	140500	466929030	9820	9820	9820	9820	34
349	20241014	140400	466595150	9820	9820	9820	9820	0
350	20241014	140300	466595150	9820	9820	9820	9820	0
351	20241014	140200	466595150	9820	9820	9820	9820	0
352	20241014	140100	466595150	9820	9820	9820	9820	20
353	20241014	140000	466398750	9820	9820	9820	9820	45
354	20241014	135900	465956850	9850	9850	9850	9850	0
355	20241014	135800	465956850	9850	9850	9850	9850	0
356	20241014	135700	465956850	9850	9850	9850	9850	23
357	20241014	135600	465730300	9850	9850	9850	9850	47
358	20241014	135500	465267350	9870	9870	9870	9870	0
359	20241014	135400	465267350	9870	9870	9870	9870	300
360	20241014	135300	462306350	9840	9840	9840	9840	65
361	20241014	135200	461666750	9810	9810	9810	9810	870
362	20241014	135100	453132050	9810	9820	9820	9810	724
363	20241014	135000	446026630	9820	9830	9830	9820	185
364	20241014	134900	444209920	9820	9820	9820	9820	0
365	20241014	134800	444209920	9820	9890	9890	9820	540
366	20241014	134700	438899010	9860	9890	9890	9860	188
367	20241014	134600	437041550	9890	9890	9890	9890	2
368	20241014	134500	437021770	9890	9890	9890	9890	0
369	20241014	134400	437021770	9890	9890	9890	9890	1
370	20241014	134300	437011880	9890	9890	9920	9890	14
371	20241014	134200	436873330	9920	9920	9920	9920	0
372	20241014	134100	436873330	9920	9920	9920	9920	0
373	20241014	134000	436873330	9920	9920	9920	9920	0
374	20241014	133900	436873330	9920	9920	9920	9920	0
375	20241014	133800	436873330	9920	9930	9930	9920	31
376	20241014	133700	436565740	9930	9930	9930	9930	1
377	20241014	133600	436555810	9920	9920	9920	9920	0
378	20241014	133500	436555810	9920	9920	9920	9920	57
379	20241014	133400	435990370	9920	9920	9920	9920	8
380	20241014	133300	435911010	9930	9930	9930	9930	0
381	20241014	133200	435911010	9930	9930	9930	9930	0
382	20241014	133100	435911010	9930	9930	9930	9930	0
383	20241014	133000	435911010	9930	9930	9930	9930	0
384	20241014	132900	435911010	9930	9930	9930	9930	0
385	20241014	132800	435911010	9930	9930	9930	9930	10
386	20241014	132700	435811710	9930	9920	9930	9920	210
387	20241014	132600	433726710	9920	9880	9920	9880	31
388	20241014	132500	433419390	9880	9880	9880	9880	0
389	20241014	132400	433419390	9880	9880	9880	9880	0
390	20241014	132300	433419390	9880	9880	9880	9880	33
391	20241014	132200	433093350	9930	9930	9930	9930	169
392	20241014	132100	431415180	9930	9930	9930	9930	0
393	20241014	132000	431415180	9930	9900	9930	9900	463
394	20241014	131900	426822590	9900	9900	9900	9900	245
395	20241014	131800	424397090	9890	9890	9890	9890	1
396	20241014	131700	424387200	9900	9900	9900	9900	7
397	20241014	131600	424317900	9850	9900	9900	9850	22
398	20241014	131500	424100150	9860	9860	9860	9860	0
399	20241014	131400	424100150	9860	9860	9860	9860	0
400	20241014	131300	424100150	9860	9860	9860	9860	0
401	20241014	131200	424100150	9860	9860	9860	9860	0
402	20241014	131100	424100150	9860	9850	9860	9850	722
403	20241014	131000	416982580	9850	9850	9850	9850	0
404	20241014	130900	416982580	9850	9850	9850	9850	0
405	20241014	130800	416982580	9850	9850	9850	9850	0
406	20241014	130700	416982580	9850	9850	9850	9850	0
407	20241014	130600	416982580	9850	9850	9850	9850	50
408	20241014	130500	416490080	9810	9810	9810	9810	0
409	20241014	130400	416490080	9810	9810	9810	9810	0
410	20241014	130300	416490080	9810	9810	9810	9810	0
411	20241014	130200	416490080	9810	9810	9810	9810	124
412	20241014	130100	415273640	9810	9810	9810	9810	0
413	20241014	130000	415273640	9810	9810	9810	9810	0
414	20241014	125900	415273640	9810	9810	9810	9810	0
415	20241014	125800	415273640	9810	9810	9810	9810	0
416	20241014	125700	415273640	9810	9810	9810	9810	0
417	20241014	125600	415273640	9810	9810	9810	9810	0
418	20241014	125500	415273640	9810	9810	9810	9810	0
419	20241014	125400	415273640	9810	9810	9810	9810	0
420	20241014	125300	415273640	9810	9810	9810	9810	1
421	20241014	125200	415263830	9840	9840	9840	9840	0
422	20241014	125100	415263830	9840	9840	9840	9840	2
423	20241014	125000	415244150	9840	9840	9840	9840	1
424	20241014	124900	415234310	9820	9820	9820	9820	0
425	20241014	124800	415234310	9820	9820	9820	9810	192
426	20241014	124700	413348890	9820	9820	9820	9820	0
427	20241014	124600	413348890	9820	9820	9820	9820	0
428	20241014	124500	413348890	9820	9820	9820	9820	0
429	20241014	124400	413348890	9820	9820	9820	9820	0
430	20241014	124300	413348890	9820	9820	9820	9820	156
431	20241014	124200	411816970	9820	9820	9820	9820	530
432	20241014	124100	406612370	9820	9820	9820	9820	52
433	20241014	124000	406101730	9850	9850	9850	9850	0
434	20241014	123900	406101730	9850	9850	9850	9850	0
435	20241014	123800	406101730	9850	9850	9850	9850	0
436	20241014	123700	406101730	9850	9850	9850	9850	0
437	20241014	123600	406101730	9850	9850	9850	9850	0
438	20241014	123500	406101730	9850	9850	9850	9850	2
439	20241014	123400	406082030	9850	9850	9850	9850	0
440	20241014	123300	406082030	9850	9850	9850	9850	0
441	20241014	123200	406082030	9850	9850	9850	9850	0
442	20241014	123100	406082030	9850	9850	9850	9850	15
443	20241014	123000	405934280	9840	9840	9840	9840	14
444	20241014	122900	405796520	9790	9790	9790	9790	0
445	20241014	122800	405796520	9790	9790	9790	9790	1
446	20241014	122700	405786730	9790	9790	9790	9790	4
447	20241014	122600	405747570	9790	9790	9790	9790	20
448	20241014	122500	405551770	9790	9800	9800	9790	362
449	20241014	122400	402005740	9820	9820	9820	9820	0
450	20241014	122300	402005740	9820	9820	9820	9820	0
451	20241014	122200	402005740	9820	9820	9820	9820	0
452	20241014	122100	402005740	9820	9820	9820	9820	0
453	20241014	122000	402005740	9820	9820	9820	9820	0
454	20241014	121900	402005740	9820	9820	9820	9820	136
455	20241014	121800	400670220	9820	9820	9820	9820	1
456	20241014	121700	400660400	9820	9820	9820	9820	8
457	20241014	121600	400581840	9790	9790	9790	9790	0
458	20241014	121500	400581840	9790	9790	9790	9790	0
459	20241014	121400	400581840	9790	9790	9790	9790	10
460	20241014	121300	400483940	9790	9790	9790	9790	10
461	20241014	121200	400386040	9830	9830	9830	9830	0
462	20241014	121100	400386040	9830	9820	9830	9820	158
463	20241014	121000	398834370	9820	9820	9820	9820	0
464	20241014	120900	398834370	9820	9800	9820	9800	3
465	20241014	120800	398804950	9800	9820	9820	9800	11
466	20241014	120700	398697130	9800	9800	9800	9800	0
467	20241014	120600	398697130	9800	9800	9800	9800	163
468	20241014	120500	397099730	9800	9820	9820	9800	467
469	20241014	120400	392520550	9850	9850	9850	9850	0
470	20241014	120300	392520550	9850	9850	9850	9850	0
471	20241014	120200	392520550	9850	9850	9850	9850	0
472	20241014	120100	392520550	9850	9810	9850	9810	3
473	20241014	120000	392491040	9810	9810	9810	9810	0
474	20241014	115900	392491040	9810	9810	9810	9810	1
475	20241014	115800	392481230	9840	9840	9840	9840	0
476	20241014	115700	392481230	9840	9840	9840	9840	1
477	20241014	115600	392471390	9840	9840	9840	9840	1
478	20241014	115500	392461550	9800	9800	9800	9800	0
479	20241014	115400	392461550	9800	9800	9800	9800	0
480	20241014	115300	392461550	9800	9800	9800	9800	0
481	20241014	115200	392461550	9800	9800	9800	9800	1
482	20241014	115100	392451750	9860	9860	9860	9860	1
483	20241014	115000	392441890	9790	9790	9790	9790	23
484	20241014	114900	392216720	9800	9800	9800	9800	24
485	20241014	114800	391981520	9860	9860	9860	9860	0
486	20241014	114700	391981520	9860	9860	9860	9860	0
487	20241014	114600	391981520	9860	9860	9860	9860	95
488	20241014	114500	391044820	9860	9860	9860	9860	4
489	20241014	114400	391005380	9870	9870	9870	9870	0
490	20241014	114300	391005380	9870	9870	9870	9870	0
491	20241014	114200	391005380	9870	9870	9870	9870	0
492	20241014	114100	391005380	9870	9870	9870	9870	0
493	20241014	114000	391005380	9870	9870	9870	9870	0
494	20241014	113900	391005380	9870	9870	9870	9870	0
495	20241014	113800	391005380	9870	9870	9870	9870	0
496	20241014	113700	391005380	9870	9870	9870	9870	1
497	20241014	113600	390995510	9870	9870	9870	9870	3
498	20241014	113500	390965900	9850	9850	9850	9850	4
499	20241014	113400	390926500	9850	9830	9850	9830	5
500	20241014	113300	390877310	9820	9820	9820	9820	0
501	20241014	113200	390877310	9820	9820	9820	9820	1
502	20241014	113100	390867490	9820	9820	9830	9740	410
503	20241014	113000	386856500	9810	9810	9810	9810	15
504	20241014	112900	386709350	9820	9820	9820	9820	5
505	20241014	112800	386660250	9790	9790	9790	9790	50
506	20241014	112700	386170750	9790	9790	9790	9790	44
507	20241014	112600	385739990	9790	9790	9790	9790	3
508	20241014	112500	385710620	9790	9790	9790	9790	0
509	20241014	112400	385710620	9790	9830	9830	9790	6
510	20241014	112300	385651840	9790	9790	9790	9790	0
511	20241014	112200	385651840	9790	9790	9790	9790	0
512	20241014	112100	385651840	9790	9790	9790	9790	0
513	20241014	112000	385651840	9790	9850	9850	9790	5
514	20241014	111900	385602830	9860	9860	9860	9860	1
515	20241014	111800	385592970	9850	9850	9850	9850	100
516	20241014	111700	384607970	9850	9810	9850	9810	98
517	20241014	111600	383646550	9810	9810	9810	9810	2
518	20241014	111500	383626930	9810	9820	9820	9810	4
519	20241014	111400	383587680	9820	9820	9820	9820	2
520	20241014	111300	383568040	9780	9850	9850	9780	3
521	20241014	111200	383538590	9860	9910	9910	9860	175
522	20241014	111100	381804390	9910	9750	9910	9750	178
523	20241014	111000	380067230	9720	9750	9750	9720	241
524	20241014	110900	377721410	9760	9770	9770	9710	169
525	20241014	110800	376079010	9780	9810	9810	9720	293
526	20241014	110700	373219590	9810	9820	9820	9810	41
527	20241014	110600	372817050	9820	9810	9820	9810	37
528	20241014	110500	372453720	9820	9830	9830	9810	26
529	20241014	110400	372198620	9830	9830	9830	9830	3
530	20241014	110300	372169130	9830	9870	9870	9830	75
531	20241014	110200	371431840	9800	9890	9910	9800	927
532	20241014	110100	362314290	9920	9920	9920	9820	1149
533	20241014	110000	350982770	9950	9950	10030	9950	61
534	20241014	105900	350375660	10040	10040	10040	10040	4
535	20241014	105800	350335500	10040	9950	10040	9950	10
536	20241014	105700	350235670	9940	9940	9940	9940	0
537	20241014	105600	350235670	9940	9950	9950	9940	6
538	20241014	105500	350176020	10050	10000	10050	10000	131
539	20241014	105400	348862490	10000	9920	10000	9920	7
540	20241014	105300	348792890	9910	9910	9910	9910	52
541	20241014	105200	348277570	9910	9940	9940	9900	188
542	20241014	105100	346412790	9910	9950	9950	9910	145
543	20241014	105000	344975740	9970	10010	10010	9960	42
544	20241014	104900	344556750	10000	10030	10040	10000	108
545	20241014	104800	343474580	10030	10030	10030	10030	2
546	20241014	104700	343454520	10030	10030	10030	10030	21
547	20241014	104600	343243890	10080	10080	10080	10080	29
548	20241014	104500	342951570	10080	10060	10090	10020	49
549	20241014	104400	342458970	10060	10060	10090	10050	1308
550	20241014	104300	329280000	10050	10000	10050	10000	158
551	20241014	104200	327692150	10000	10000	10000	9990	643
552	20241014	104100	321265300	9990	9990	9990	9990	19
553	20241014	104000	321075490	9870	10000	10030	9810	1490
554	20241014	103900	306268000	10060	10010	10060	10010	245
555	20241014	103800	303803880	10040	10050	10050	10040	385
556	20241014	103700	299935610	10050	10040	10050	10040	308
557	20241014	103600	296840610	10050	10050	10050	10040	319
558	20241014	103500	293634670	10050	10050	10050	10040	101
559	20241014	103400	292620010	10050	10050	10070	10050	954
560	20241014	103300	283025070	10060	10000	10060	10000	218
561	20241014	103200	280838110	10000	10030	10030	10000	295
562	20241014	103100	277886620	10030	9960	10030	9960	968
563	20241014	103000	268215610	9970	9970	9970	9970	201
564	20241014	102900	266211640	9970	9950	9970	9950	144
565	20241014	102800	264777010	9940	9940	9940	9940	159
566	20241014	102700	263196550	9940	9940	9940	9940	100
567	20241014	102600	262202550	9940	9940	9940	9940	0
568	20241014	102500	262202550	9940	9930	9940	9930	273
569	20241014	102400	259489410	9940	9940	9940	9940	200
570	20241014	102300	257501410	9950	9950	9950	9950	0
571	20241014	102200	257501410	9950	9940	9950	9940	170
572	20241014	102100	255811570	9960	9960	9960	9960	0
573	20241014	102000	255811570	9960	9880	9960	9880	423
574	20241014	101900	251612430	9870	9870	9870	9870	0
575	20241014	101800	251612430	9870	9860	9870	9860	531
576	20241014	101700	246375520	9860	9860	9860	9860	30
577	20241014	101600	246079720	9810	9920	9920	9810	449
578	20241014	101500	241667150	9930	9910	9930	9910	175
579	20241014	101400	239932500	9920	9960	9970	9920	3787
580	20241014	101300	202215480	9980	9920	10010	9920	2204
581	20241014	101200	180224220	9960	9860	9960	9860	214
582	20241014	101100	178103360	9870	9850	9870	9850	51
583	20241014	101000	177600560	9840	9750	9840	9750	45
584	20241014	100900	177158350	9750	9870	9870	9750	129
585	20241014	100800	175895600	9830	9900	9900	9810	195
586	20241014	100700	173979350	9890	9910	9910	9890	303
587	20241014	100600	170981680	9980	9830	9990	9830	366
588	20241014	100500	167355240	9830	9810	9830	9810	101
589	20241014	100400	166362930	9830	9800	9830	9800	40
590	20241014	100300	165970630	9800	9870	9870	9720	212
591	20241014	100200	163903290	9800	9880	9880	9800	984
592	20241014	100100	154196660	9880	9880	9900	9830	2010
593	20241014	100000	134354240	10000	9780	10000	9780	1874
594	20241014	095900	115843170	9800	9770	9800	9750	1361
595	20241014	095800	102557440	9750	9720	9750	9700	1066
596	20241014	095700	92200640	9720	9590	9720	9590	853
597	20241014	095600	83991220	9600	9590	9600	9590	133
598	20241014	095500	82715730	9600	9510	9600	9510	471
599	20241014	095400	78222300	9510	9480	9510	9480	890
600	20241014	095300	69776070	9480	9480	9480	9480	0
601	20241014	095200	69776070	9480	9480	9480	9480	21
602	20241014	095100	69576990	9450	9480	9480	9450	43
603	20241014	095000	69170190	9490	9490	9490	9490	0
604	20241014	094900	69170190	9490	9490	9490	9490	0
605	20241014	094800	69170190	9490	9490	9490	9490	28
606	20241014	094700	68904470	9490	9490	9490	9490	102
607	20241014	094600	67936490	9490	9440	9490	9430	51
608	20241014	094500	67455230	9500	9460	9500	9460	49
609	20241014	094400	66991650	9430	9430	9430	9430	0
610	20241014	094300	66991650	9430	9430	9430	9430	6
611	20241014	094200	66935070	9420	9420	9420	9420	0
612	20241014	094100	66935070	9420	9420	9420	9420	0
613	20241014	094000	66935070	9420	9460	9460	9420	103
614	20241014	093900	65963480	9440	9460	9460	9440	148
615	20241014	093800	64564860	9500	9430	9500	9430	85
616	20241014	093700	63762510	9430	9430	9430	9430	1
617	20241014	093600	63753080	9410	9410	9410	9410	97
618	20241014	093500	62840310	9410	9410	9410	9410	1
619	20241014	093400	62830900	9430	9430	9430	9430	1
620	20241014	093300	62821470	9440	9440	9440	9440	0
621	20241014	093200	62821470	9440	9530	9530	9370	378
622	20241014	093100	59269410	9420	9420	9650	9420	2148
623	20241014	093000	38996440	9400	9400	9400	9400	0
624	20241014	092900	38996440	9400	9400	9400	9400	1
625	20241014	092800	38987040	9380	9380	9380	9380	0
626	20241014	092700	38987040	9380	9380	9380	9380	0
627	20241014	092600	38987040	9380	9380	9380	9380	292
628	20241014	092500	36248080	9380	9380	9380	9380	0
629	20241014	092400	36248080	9380	9380	9380	9380	2
630	20241014	092300	36229320	9380	9380	9380	9380	24
631	20241014	092200	36004200	9390	9390	9390	9390	130
632	20241014	092100	34783500	9400	9400	9400	9400	49
633	20241014	092000	34322900	9350	9340	9350	9340	272
634	20241014	091900	31781610	9310	9310	9310	9310	0
635	20241014	091800	31781610	9310	9230	9320	9230	1125
636	20241014	091700	21319340	9230	9240	9240	9230	109
637	20241014	091600	20312270	9230	9230	9230	9230	0
638	20241014	091500	20312270	9230	9230	9230	9230	0
639	20241014	091400	20312270	9230	9230	9230	9230	0
640	20241014	091300	20312270	9230	9230	9230	9230	1
641	20241014	091200	20303040	9230	9230	9230	9230	0
642	20241014	091100	20303040	9230	9230	9230	9220	22
643	20241014	091000	20100100	9270	9270	9270	9270	0
644	20241014	090900	20100100	9270	9270	9270	9270	0
645	20241014	090800	20100100	9270	9270	9270	9270	0
646	20241014	090700	20100100	9270	9310	9310	9270	251
647	20241014	090600	17769750	9310	9310	9310	9310	16
648	20241014	090500	17620790	9310	9310	9310	9310	0
649	20241014	090400	17620790	9310	9310	9310	9310	35
650	20241014	090300	17294940	9310	9310	9310	9310	0
651	20241014	090200	17294940	9310	9300	9310	9300	83
652	20241014	090100	16522680	9300	9270	9370	9270	1558
653	20241014	090000	1965530	9270	9270	9280	9270	212