KissMeData/101240/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201100	176683610	5350	5350	5350	5350	1330
3	20241014	201000	176683610	5350	5350	5350	5350	0
4	20241014	200900	176683610	5350	5350	5350	5350	0
5	20241014	200800	176683610	5350	5350	5350	5350	0
6	20241014	200700	176683610	5350	5350	5350	5350	0
7	20241014	200600	176683610	5350	5350	5350	5350	0
8	20241014	200500	176683610	5350	5350	5350	5350	0
9	20241014	200400	176683610	5350	5350	5350	5350	0
10	20241014	200300	176683610	5350	5350	5350	5350	0
11	20241014	200200	176683610	5350	5350	5350	5350	0
12	20241014	200100	176683610	5350	5350	5350	5350	0
13	20241014	200000	176683610	5350	5350	5350	5350	0
14	20241014	195900	176683610	5350	5350	5350	5350	0
15	20241014	195800	176683610	5350	5350	5350	5350	0
16	20241014	195700	176683610	5350	5350	5350	5350	0
17	20241014	195600	176683610	5350	5350	5350	5350	0
18	20241014	195500	176683610	5350	5350	5350	5350	0
19	20241014	195400	176683610	5350	5350	5350	5350	0
20	20241014	195300	176683610	5350	5350	5350	5350	0
21	20241014	195200	176683610	5350	5350	5350	5350	0
22	20241014	195100	176683610	5350	5350	5350	5350	0
23	20241014	195000	176683610	5350	5350	5350	5350	0
24	20241014	194900	176683610	5350	5350	5350	5350	0
25	20241014	194800	176683610	5350	5350	5350	5350	0
26	20241014	194700	176683610	5350	5350	5350	5350	0
27	20241014	194600	176683610	5350	5350	5350	5350	0
28	20241014	194500	176683610	5350	5350	5350	5350	0
29	20241014	194400	176683610	5350	5350	5350	5350	0
30	20241014	194300	176683610	5350	5350	5350	5350	0
31	20241014	194200	176683610	5350	5350	5350	5350	0
32	20241014	194100	176683610	5350	5350	5350	5350	1330
33	20241014	194000	176683610	5350	5350	5350	5350	0
34	20241014	193900	176683610	5350	5350	5350	5350	0
35	20241014	193800	176683610	5350	5350	5350	5350	0
36	20241014	193700	176683610	5350	5350	5350	5350	0
37	20241014	193600	176683610	5350	5350	5350	5350	0
38	20241014	193500	176683610	5350	5350	5350	5350	0
39	20241014	193400	176683610	5350	5350	5350	5350	0
40	20241014	193300	176683610	5350	5350	5350	5350	0
41	20241014	193200	176683610	5350	5350	5350	5350	0
42	20241014	193100	176683610	5350	5350	5350	5350	0
43	20241014	193000	176683610	5350	5350	5350	5350	0
44	20241014	192900	176683610	5350	5350	5350	5350	0
45	20241014	192800	176683610	5350	5350	5350	5350	0
46	20241014	192700	176683610	5350	5350	5350	5350	0
47	20241014	192600	176683610	5350	5350	5350	5350	0
48	20241014	192500	176683610	5350	5350	5350	5350	0
49	20241014	192400	176683610	5350	5350	5350	5350	0
50	20241014	192300	176683610	5350	5350	5350	5350	0
51	20241014	192200	176683610	5350	5350	5350	5350	0
52	20241014	192100	176683610	5350	5350	5350	5350	0
53	20241014	192000	176683610	5350	5350	5350	5350	0
54	20241014	191900	176683610	5350	5350	5350	5350	0
55	20241014	191800	176683610	5350	5350	5350	5350	0
56	20241014	191700	176683610	5350	5350	5350	5350	0
57	20241014	191600	176683610	5350	5350	5350	5350	0
58	20241014	191500	176683610	5350	5350	5350	5350	0
59	20241014	191400	176683610	5350	5350	5350	5350	0
60	20241014	191300	176683610	5350	5350	5350	5350	0
61	20241014	191200	176683610	5350	5350	5350	5350	0
62	20241014	191100	176683610	5350	5350	5350	5350	1330
63	20241014	191000	176683610	5350	5350	5350	5350	0
64	20241014	190900	176683610	5350	5350	5350	5350	0
65	20241014	190800	176683610	5350	5350	5350	5350	0
66	20241014	190700	176683610	5350	5350	5350	5350	0
67	20241014	190600	176683610	5350	5350	5350	5350	0
68	20241014	190500	176683610	5350	5350	5350	5350	0
69	20241014	190400	176683610	5350	5350	5350	5350	0
70	20241014	190300	176683610	5350	5350	5350	5350	0
71	20241014	190200	176683610	5350	5350	5350	5350	0
72	20241014	190100	176683610	5350	5350	5350	5350	0
73	20241014	190000	176683610	5350	5350	5350	5350	0
74	20241014	185900	176683610	5350	5350	5350	5350	0
75	20241014	185800	176683610	5350	5350	5350	5350	0
76	20241014	185700	176683610	5350	5350	5350	5350	0
77	20241014	185600	176683610	5350	5350	5350	5350	0
78	20241014	185500	176683610	5350	5350	5350	5350	0
79	20241014	185400	176683610	5350	5350	5350	5350	0
80	20241014	185300	176683610	5350	5350	5350	5350	0
81	20241014	185200	176683610	5350	5350	5350	5350	0
82	20241014	185100	176683610	5350	5350	5350	5350	0
83	20241014	185000	176683610	5350	5350	5350	5350	0
84	20241014	184900	176683610	5350	5350	5350	5350	0
85	20241014	184800	176683610	5350	5350	5350	5350	0
86	20241014	184700	176683610	5350	5350	5350	5350	0
87	20241014	184600	176683610	5350	5350	5350	5350	0
88	20241014	184500	176683610	5350	5350	5350	5350	0
89	20241014	184400	176683610	5350	5350	5350	5350	0
90	20241014	184300	176683610	5350	5350	5350	5350	0
91	20241014	184200	176683610	5350	5350	5350	5350	0
92	20241014	184100	176683610	5350	5350	5350	5350	1330
93	20241014	184000	176683610	5350	5350	5350	5350	0
94	20241014	183900	176683610	5350	5350	5350	5350	0
95	20241014	183800	176683610	5350	5350	5350	5350	0
96	20241014	183700	176683610	5350	5350	5350	5350	0
97	20241014	183600	176683610	5350	5350	5350	5350	0
98	20241014	183500	176683610	5350	5350	5350	5350	0
99	20241014	183400	176683610	5350	5350	5350	5350	0
100	20241014	183300	176683610	5350	5350	5350	5350	0
101	20241014	183200	176683610	5350	5350	5350	5350	0
102	20241014	183100	176683610	5350	5350	5350	5350	0
103	20241014	183000	176683610	5350	5350	5350	5350	0
104	20241014	182900	176683610	5350	5350	5350	5350	0
105	20241014	182800	176683610	5350	5350	5350	5350	0
106	20241014	182700	176683610	5350	5350	5350	5350	0
107	20241014	182600	176683610	5350	5350	5350	5350	0
108	20241014	182500	176683610	5350	5350	5350	5350	0
109	20241014	182400	176683610	5350	5350	5350	5350	0
110	20241014	182300	176683610	5350	5350	5350	5350	0
111	20241014	182200	176683610	5350	5350	5350	5350	0
112	20241014	182100	176683610	5350	5350	5350	5350	0
113	20241014	182000	176683610	5350	5350	5350	5350	0
114	20241014	181900	176683610	5350	5350	5350	5350	0
115	20241014	181800	176683610	5350	5350	5350	5350	0
116	20241014	181700	176683610	5350	5350	5350	5350	0
117	20241014	181600	176683610	5350	5350	5350	5350	0
118	20241014	181500	176683610	5350	5350	5350	5350	0
119	20241014	181400	176683610	5350	5350	5350	5350	0
120	20241014	181300	176683610	5350	5350	5350	5350	0
121	20241014	181200	176683610	5350	5350	5350	5350	0
122	20241014	181100	176683610	5350	5350	5350	5350	1330
123	20241014	181000	176683610	5350	5350	5350	5350	0
124	20241014	180900	176683610	5350	5350	5350	5350	0
125	20241014	180800	176683610	5350	5350	5350	5350	0
126	20241014	180700	176683610	5350	5350	5350	5350	0
127	20241014	180600	176683610	5350	5350	5350	5350	0
128	20241014	180500	176683610	5350	5350	5350	5350	0
129	20241014	180400	176683610	5350	5350	5350	5350	0
130	20241014	180300	176683610	5350	5350	5350	5350	0
131	20241014	180200	176683610	5350	5350	5350	5350	0
132	20241014	180100	176683610	5350	5350	5350	5350	0
133	20241014	180000	176683610	5350	5350	5350	5350	0
134	20241014	175900	176683610	5350	5350	5350	5350	0
135	20241014	175800	176683610	5350	5350	5350	5350	0
136	20241014	175700	176683610	5350	5350	5350	5350	0
137	20241014	175600	176683610	5350	5350	5350	5350	0
138	20241014	175500	176683610	5350	5350	5350	5350	0
139	20241014	175400	176683610	5350	5350	5350	5350	0
140	20241014	175300	176683610	5350	5350	5350	5350	0
141	20241014	175200	176683610	5350	5350	5350	5350	0
142	20241014	175100	176683610	5350	5350	5350	5350	0
143	20241014	175000	176683610	5350	5350	5350	5350	0
144	20241014	174900	176683610	5350	5350	5350	5350	0
145	20241014	174800	176683610	5350	5350	5350	5350	0
146	20241014	174700	176683610	5350	5350	5350	5350	0
147	20241014	174600	176683610	5350	5350	5350	5350	0
148	20241014	174500	176683610	5350	5350	5350	5350	0
149	20241014	174400	176683610	5350	5350	5350	5350	0
150	20241014	174300	176683610	5350	5350	5350	5350	0
151	20241014	174200	176683610	5350	5350	5350	5350	0
152	20241014	174100	176683610	5350	5350	5350	5350	1330
153	20241014	174000	176683610	5350	5350	5350	5350	0
154	20241014	173900	176683610	5350	5350	5350	5350	0
155	20241014	173800	176683610	5350	5350	5350	5350	0
156	20241014	173700	176683610	5350	5350	5350	5350	0
157	20241014	173600	176683610	5350	5350	5350	5350	0
158	20241014	173500	176683610	5350	5350	5350	5350	0
159	20241014	173400	176683610	5350	5350	5350	5350	0
160	20241014	173300	176683610	5350	5350	5350	5350	0
161	20241014	173200	176683610	5350	5350	5350	5350	0
162	20241014	173100	176683610	5350	5350	5350	5350	0
163	20241014	173000	176683610	5350	5350	5350	5350	0
164	20241014	172900	176683610	5350	5350	5350	5350	0
165	20241014	172800	176683610	5350	5350	5350	5350	0
166	20241014	172700	176683610	5350	5350	5350	5350	0
167	20241014	172600	176683610	5350	5350	5350	5350	0
168	20241014	172500	176683610	5350	5350	5350	5350	0
169	20241014	172400	176683610	5350	5350	5350	5350	0
170	20241014	172300	176683610	5350	5350	5350	5350	0
171	20241014	172200	176683610	5350	5350	5350	5350	0
172	20241014	172100	176683610	5350	5350	5350	5350	0
173	20241014	172000	176683610	5350	5350	5350	5350	0
174	20241014	171900	176683610	5350	5350	5350	5350	0
175	20241014	171800	176683610	5350	5350	5350	5350	0
176	20241014	171700	176683610	5350	5350	5350	5350	0
177	20241014	171600	176683610	5350	5350	5350	5350	0
178	20241014	171500	176683610	5350	5350	5350	5350	0
179	20241014	171400	176683610	5350	5350	5350	5350	0
180	20241014	171300	176683610	5350	5350	5350	5350	0
181	20241014	171200	176683610	5350	5350	5350	5350	0
182	20241014	171100	176683610	5350	5350	5350	5350	1330
183	20241014	171000	176683610	5350	5350	5350	5350	0
184	20241014	170900	176683610	5350	5350	5350	5350	0
185	20241014	170800	176683610	5350	5350	5350	5350	0
186	20241014	170700	176683610	5350	5350	5350	5350	0
187	20241014	170600	176683610	5350	5350	5350	5350	0
188	20241014	170500	176683610	5350	5350	5350	5350	0
189	20241014	170400	176683610	5350	5350	5350	5350	0
190	20241014	170300	176683610	5350	5350	5350	5350	0
191	20241014	170200	176683610	5350	5350	5350	5350	0
192	20241014	170100	176683610	5350	5350	5350	5350	0
193	20241014	170000	176683610	5350	5350	5350	5350	0
194	20241014	165900	176683610	5350	5350	5350	5350	0
195	20241014	165800	176683610	5350	5350	5350	5350	0
196	20241014	165700	176683610	5350	5350	5350	5350	0
197	20241014	165600	176683610	5350	5350	5350	5350	0
198	20241014	165500	176683610	5350	5350	5350	5350	0
199	20241014	165400	176683610	5350	5350	5350	5350	0
200	20241014	165300	176683610	5350	5350	5350	5350	0
201	20241014	165200	176683610	5350	5350	5350	5350	0
202	20241014	165100	176683610	5350	5350	5350	5350	0
203	20241014	165000	176683610	5350	5350	5350	5350	0
204	20241014	164900	176683610	5350	5350	5350	5350	0
205	20241014	164800	176683610	5350	5350	5350	5350	0
206	20241014	164700	176683610	5350	5350	5350	5350	0
207	20241014	164600	176683610	5350	5350	5350	5350	0
208	20241014	164500	176683610	5350	5350	5350	5350	0
209	20241014	164400	176683610	5350	5350	5350	5350	0
210	20241014	164300	176683610	5350	5350	5350	5350	0
211	20241014	164200	176683610	5350	5350	5350	5350	0
212	20241014	164100	176683610	5350	5350	5350	5350	1330
213	20241014	164000	176683610	5350	5350	5350	5350	0
214	20241014	163900	176683610	5350	5350	5350	5350	0
215	20241014	163800	176683610	5350	5350	5350	5350	0
216	20241014	163700	176683610	5350	5350	5350	5350	0
217	20241014	163600	176683610	5350	5350	5350	5350	0
218	20241014	163500	176683610	5350	5350	5350	5350	0
219	20241014	163400	176683610	5350	5350	5350	5350	0
220	20241014	163300	176683610	5350	5350	5350	5350	0
221	20241014	163200	176683610	5350	5350	5350	5350	0
222	20241014	163100	176683610	5350	5350	5350	5350	0
223	20241014	163000	176683610	5350	5350	5350	5350	0
224	20241014	162900	176683610	5350	5350	5350	5350	0
225	20241014	162800	176683610	5350	5350	5350	5350	0
226	20241014	162700	176683610	5350	5350	5350	5350	0
227	20241014	162600	176683610	5350	5350	5350	5350	0
228	20241014	162500	176683610	5350	5350	5350	5350	0
229	20241014	162400	176683610	5350	5350	5350	5350	0
230	20241014	162300	176683610	5350	5350	5350	5350	0
231	20241014	162200	176683610	5350	5350	5350	5350	0
232	20241014	162100	176683610	5350	5350	5350	5350	0
233	20241014	162000	176683610	5350	5350	5350	5350	0
234	20241014	161900	176683610	5350	5350	5350	5350	0
235	20241014	161800	176683610	5350	5350	5350	5350	0
236	20241014	161700	176683610	5350	5350	5350	5350	0
237	20241014	161600	176683610	5350	5350	5350	5350	0
238	20241014	161500	176683610	5350	5350	5350	5350	0
239	20241014	161400	176683610	5350	5350	5350	5350	0
240	20241014	161300	176683610	5350	5350	5350	5350	0
241	20241014	161200	176683610	5350	5350	5350	5350	0
242	20241014	161100	176683610	5350	5350	5350	5350	1330
243	20241014	161000	176683610	5350	5350	5350	5350	0
244	20241014	160900	176683610	5350	5350	5350	5350	0
245	20241014	160800	176683610	5350	5350	5350	5350	0
246	20241014	160700	176683610	5350	5350	5350	5350	0
247	20241014	160600	176683610	5350	5350	5350	5350	0
248	20241014	160500	176683610	5350	5350	5350	5350	0
249	20241014	160400	176683610	5350	5350	5350	5350	0
250	20241014	160300	176683610	5350	5350	5350	5350	0
251	20241014	160200	176683610	5350	5350	5350	5350	0
252	20241014	160100	176683610	5350	5350	5350	5350	0
253	20241014	160000	176683610	5350	5350	5350	5350	0
254	20241014	155900	176683610	5350	5350	5350	5350	0
255	20241014	155800	176683610	5350	5350	5350	5350	0
256	20241014	155700	176683610	5350	5350	5350	5350	0
257	20241014	155600	176683610	5350	5350	5350	5350	0
258	20241014	155500	176683610	5350	5350	5350	5350	0
259	20241014	155400	176683610	5350	5350	5350	5350	0
260	20241014	155300	176683610	5350	5350	5350	5350	0
261	20241014	155200	176683610	5350	5350	5350	5350	0
262	20241014	155100	176683610	5350	5350	5350	5350	0
263	20241014	155000	176683610	5350	5350	5350	5350	0
264	20241014	154900	176683610	5350	5350	5350	5350	0
265	20241014	154800	176683610	5350	5350	5350	5350	0
266	20241014	154700	176683610	5350	5350	5350	5350	0
267	20241014	154600	176683610	5350	5350	5350	5350	0
268	20241014	154500	176683610	5350	5350	5350	5350	0
269	20241014	154400	176683610	5350	5350	5350	5350	0
270	20241014	154300	176683610	5350	5350	5350	5350	0
271	20241014	154200	176683610	5350	5350	5350	5350	0
272	20241014	154100	176683610	5350	5350	5350	5350	1330
273	20241014	154000	176683610	5350	5350	5350	5350	0
274	20241014	153900	176683610	5350	5350	5350	5350	0
275	20241014	153800	176683610	5350	5350	5350	5350	0
276	20241014	153700	176683610	5350	5350	5350	5350	0
277	20241014	153600	176683610	5350	5350	5350	5350	0
278	20241014	153500	176683610	5350	5350	5350	5350	0
279	20241014	153400	176683610	5350	5350	5350	5350	0
280	20241014	153300	176683610	5350	5350	5350	5350	0
281	20241014	153200	176683610	5350	5350	5350	5350	0
282	20241014	153100	176683610	5350	5350	5350	5350	0
283	20241014	153000	176683610	5350	5350	5350	5350	1330
284	20241014	152900	169568110	5360	5360	5360	5360	0
285	20241014	152800	169568110	5360	5360	5360	5360	0
286	20241014	152700	169568110	5360	5360	5360	5360	0
287	20241014	152600	169568110	5360	5360	5360	5360	0
288	20241014	152500	169568110	5360	5360	5360	5360	0
289	20241014	152400	169568110	5360	5360	5360	5360	0
290	20241014	152300	169568110	5360	5360	5360	5360	0
291	20241014	152200	169568110	5360	5360	5360	5360	0
292	20241014	152100	169568110	5360	5360	5360	5360	0
293	20241014	152000	169568110	5360	5360	5360	5360	0
294	20241014	151900	169568110	5360	5360	5360	5360	500
295	20241014	151800	166888110	5390	5390	5390	5390	0
296	20241014	151700	166888110	5390	5390	5390	5350	503
297	20241014	151600	164195210	5360	5360	5360	5360	134
298	20241014	151500	163476970	5370	5380	5380	5370	541
299	20241014	151400	160571390	5390	5390	5390	5390	2
300	20241014	151300	160560610	5390	5390	5390	5390	0
301	20241014	151200	160560610	5390	5390	5390	5390	0
302	20241014	151100	160560610	5390	5390	5390	5380	346
303	20241014	151000	158698090	5400	5400	5400	5400	86
304	20241014	150900	158233690	5400	5410	5410	5400	4
305	20241014	150800	158212060	5410	5410	5410	5410	0
306	20241014	150700	158212060	5410	5410	5410	5410	0
307	20241014	150600	158212060	5410	5410	5410	5410	3
308	20241014	150500	158195830	5410	5410	5410	5410	17
309	20241014	150400	158103860	5410	5400	5410	5400	11
310	20241014	150300	158044440	5400	5400	5400	5400	30
311	20241014	150200	157882440	5400	5400	5410	5400	28
312	20241014	150100	157731210	5410	5410	5410	5410	3
313	20241014	150000	157714980	5410	5410	5410	5410	0
314	20241014	145900	157714980	5410	5410	5410	5410	3
315	20241014	145800	157698750	5410	5410	5410	5410	46
316	20241014	145700	157449890	5410	5410	5410	5410	0
317	20241014	145600	157449890	5410	5410	5410	5410	2
318	20241014	145500	157439070	5410	5410	5410	5410	0
319	20241014	145400	157439070	5410	5410	5410	5410	3
320	20241014	145300	157422840	5400	5400	5400	5400	0
321	20241014	145200	157422840	5400	5400	5400	5400	1
322	20241014	145100	157417440	5400	5400	5400	5400	3
323	20241014	145000	157401240	5400	5400	5400	5400	41
324	20241014	144900	157179840	5400	5400	5400	5400	2
325	20241014	144800	157169040	5390	5390	5390	5390	0
326	20241014	144700	157169040	5390	5390	5390	5390	33
327	20241014	144600	156991170	5390	5390	5390	5390	3
328	20241014	144500	156975000	5390	5390	5390	5390	64
329	20241014	144400	156630040	5400	5400	5400	5400	3
330	20241014	144300	156613840	5410	5410	5410	5410	0
331	20241014	144200	156613840	5410	5410	5410	5410	0
332	20241014	144100	156613840	5410	5400	5410	5400	6
333	20241014	144000	156581400	5420	5420	5420	5420	0
334	20241014	143900	156581400	5420	5420	5420	5420	3
335	20241014	143800	156565140	5420	5420	5420	5420	0
336	20241014	143700	156565140	5420	5420	5420	5420	0
337	20241014	143600	156565140	5420	5420	5420	5420	0
338	20241014	143500	156565140	5420	5420	5420	5420	4
339	20241014	143400	156543460	5360	5410	5410	5360	583
340	20241014	143300	153404240	5410	5410	5410	5410	0
341	20241014	143200	153404240	5410	5420	5420	5410	782
342	20241014	143100	149171620	5420	5420	5420	5420	3
343	20241014	143000	149155360	5420	5420	5420	5420	0
344	20241014	142900	149155360	5420	5420	5420	5420	0
345	20241014	142800	149155360	5420	5420	5420	5420	3
346	20241014	142700	149139100	5410	5420	5420	5410	221
347	20241014	142600	147941400	5430	5430	5430	5430	2
348	20241014	142500	147930540	5430	5430	5430	5430	0
349	20241014	142400	147930540	5430	5430	5430	5430	2
350	20241014	142300	147919680	5430	5430	5430	5430	3
351	20241014	142200	147903390	5420	5420	5420	5420	0
352	20241014	142100	147903390	5420	5420	5420	5420	73
353	20241014	142000	147507730	5420	5420	5420	5420	0
354	20241014	141900	147507730	5420	5420	5420	5420	0
355	20241014	141800	147507730	5420	5420	5420	5420	0
356	20241014	141700	147507730	5420	5420	5420	5420	10
357	20241014	141600	147453530	5410	5410	5410	5400	20
358	20241014	141500	147345400	5420	5420	5420	5420	65
359	20241014	141400	146993100	5410	5410	5410	5410	263
360	20241014	141300	145570270	5410	5410	5410	5410	2
361	20241014	141200	145559450	5410	5410	5410	5410	0
362	20241014	141100	145559450	5410	5410	5410	5410	3
363	20241014	141000	145543220	5410	5410	5410	5410	103
364	20241014	140900	144985990	5410	5410	5410	5410	0
365	20241014	140800	144985990	5410	5410	5410	5410	5
366	20241014	140700	144958940	5410	5410	5410	5410	0
367	20241014	140600	144958940	5410	5410	5410	5410	0
368	20241014	140500	144958940	5410	5410	5410	5410	101
369	20241014	140400	144412530	5410	5400	5410	5400	232
370	20241014	140300	143159480	5390	5400	5400	5390	204
371	20241014	140200	142058210	5400	5400	5400	5400	105
372	20241014	140100	141491210	5400	5400	5400	5400	3
373	20241014	140000	141475010	5390	5390	5390	5390	0
374	20241014	135900	141475010	5390	5390	5390	5390	23
375	20241014	135800	141351040	5400	5400	5400	5400	5
376	20241014	135700	141324040	5380	5380	5380	5380	0
377	20241014	135600	141324040	5380	5380	5380	5380	0
378	20241014	135500	141324040	5380	5380	5380	5380	0
379	20241014	135400	141324040	5380	5390	5390	5380	129
380	20241014	135300	140629990	5380	5380	5380	5380	0
381	20241014	135200	140629990	5380	5380	5380	5380	1
382	20241014	135100	140624610	5390	5390	5390	5390	2
383	20241014	135000	140613830	5390	5390	5390	5390	3
384	20241014	134900	140597660	5380	5380	5380	5380	0
385	20241014	134800	140597660	5380	5380	5380	5380	0
386	20241014	134700	140597660	5380	5380	5380	5380	0
387	20241014	134600	140597660	5380	5380	5380	5380	168
388	20241014	134500	139693820	5380	5380	5380	5380	3
389	20241014	134400	139677680	5380	5380	5380	5380	0
390	20241014	134300	139677680	5380	5370	5380	5370	52
391	20241014	134200	139398420	5370	5370	5370	5370	557
392	20241014	134100	136407330	5380	5380	5380	5380	0
393	20241014	134000	136407330	5380	5370	5380	5370	22
394	20241014	133900	136289160	5380	5380	5380	5380	0
395	20241014	133800	136289160	5380	5380	5380	5380	2
396	20241014	133700	136278400	5380	5380	5380	5380	0
397	20241014	133600	136278400	5380	5380	5380	5380	0
398	20241014	133500	136278400	5380	5380	5380	5380	3
399	20241014	133400	136262260	5380	5380	5380	5380	1
400	20241014	133300	136256880	5380	5380	5380	5380	3
401	20241014	133200	136240740	5370	5370	5370	5370	1
402	20241014	133100	136235370	5380	5380	5380	5380	0
403	20241014	133000	136235370	5380	5380	5380	5380	2
404	20241014	132900	136224610	5380	5380	5380	5380	0
405	20241014	132800	136224610	5380	5380	5380	5380	3
406	20241014	132700	136208470	5380	5380	5380	5380	0
407	20241014	132600	136208470	5380	5380	5380	5380	0
408	20241014	132500	136208470	5380	5380	5380	5380	3
409	20241014	132400	136192330	5380	5380	5380	5380	0
410	20241014	132300	136192330	5380	5390	5390	5380	339
411	20241014	132200	134367510	5390	5380	5390	5380	4
412	20241014	132100	134345970	5400	5400	5400	5400	0
413	20241014	132000	134345970	5400	5400	5400	5400	5
414	20241014	131900	134318970	5390	5390	5390	5390	1
415	20241014	131800	134313580	5400	5400	5400	5400	35
416	20241014	131700	134124580	5380	5380	5380	5380	0
417	20241014	131600	134124580	5380	5380	5380	5380	0
418	20241014	131500	134124580	5380	5390	5390	5380	11
419	20241014	131400	134065380	5390	5390	5390	5390	0
420	20241014	131300	134065380	5390	5400	5400	5390	6
421	20241014	131200	134033010	5400	5400	5400	5400	0
422	20241014	131100	134033010	5400	5390	5400	5390	230
423	20241014	131000	132791310	5390	5390	5390	5390	99
424	20241014	130900	132257700	5390	5390	5390	5390	0
425	20241014	130800	132257700	5390	5390	5390	5390	0
426	20241014	130700	132257700	5390	5390	5390	5390	2
427	20241014	130600	132246920	5390	5390	5390	5390	0
428	20241014	130500	132246920	5390	5390	5390	5390	3
429	20241014	130400	132230750	5380	5380	5380	5380	0
430	20241014	130300	132230750	5380	5380	5380	5380	0
431	20241014	130200	132230750	5380	5390	5390	5380	4
432	20241014	130100	132209200	5390	5390	5390	5390	0
433	20241014	130000	132209200	5390	5390	5390	5390	2
434	20241014	125900	132198420	5390	5390	5390	5390	0
435	20241014	125800	132198420	5390	5390	5390	5390	0
436	20241014	125700	132198420	5390	5390	5390	5390	6
437	20241014	125600	132166080	5380	5380	5380	5380	0
438	20241014	125500	132166080	5380	5380	5380	5380	0
439	20241014	125400	132166080	5380	5380	5380	5380	100
440	20241014	125300	131628080	5380	5380	5380	5380	0
441	20241014	125200	131628080	5380	5380	5380	5380	2
442	20241014	125100	131617320	5380	5380	5380	5380	0
443	20241014	125000	131617320	5380	5380	5380	5380	3
444	20241014	124900	131601180	5380	5380	5380	5380	0
445	20241014	124800	131601180	5380	5380	5380	5380	0
446	20241014	124700	131601180	5380	5380	5380	5380	2
447	20241014	124600	131590420	5380	5380	5380	5380	0
448	20241014	124500	131590420	5380	5380	5380	5380	3
449	20241014	124400	131574280	5380	5380	5380	5380	0
450	20241014	124300	131574280	5380	5380	5380	5380	100
451	20241014	124200	131036280	5380	5380	5380	5380	3
452	20241014	124100	131020140	5370	5370	5370	5370	0
453	20241014	124000	131020140	5370	5380	5380	5370	3
454	20241014	123900	131004010	5380	5380	5380	5380	0
455	20241014	123800	131004010	5380	5380	5380	5380	0
456	20241014	123700	131004010	5380	5380	5380	5380	6
457	20241014	123600	130971730	5380	5380	5380	5380	0
458	20241014	123500	130971730	5380	5380	5380	5380	1
459	20241014	123400	130966350	5360	5360	5360	5360	0
460	20241014	123300	130966350	5360	5360	5360	5360	29
461	20241014	123200	130810910	5370	5370	5370	5370	2
462	20241014	123100	130800170	5370	5370	5370	5370	0
463	20241014	123000	130800170	5370	5370	5370	5370	3
464	20241014	122900	130784060	5370	5370	5370	5370	74
465	20241014	122800	130386680	5380	5380	5380	5380	3
466	20241014	122700	130370540	5380	5380	5380	5380	5
467	20241014	122600	130343640	5380	5380	5380	5380	0
468	20241014	122500	130343640	5380	5380	5380	5380	0
469	20241014	122400	130343640	5380	5380	5380	5380	2
470	20241014	122300	130332880	5380	5370	5380	5370	2
471	20241014	122200	130322130	5380	5380	5380	5380	6
472	20241014	122100	130289850	5380	5380	5380	5380	0
473	20241014	122000	130289850	5380	5380	5380	5380	0
474	20241014	121900	130289850	5380	5380	5380	5380	0
475	20241014	121800	130289850	5380	5380	5380	5380	0
476	20241014	121700	130289850	5380	5380	5380	5380	5
477	20241014	121600	130262950	5370	5370	5370	5370	0
478	20241014	121500	130262950	5370	5370	5370	5370	0
479	20241014	121400	130262950	5370	5370	5370	5370	1
480	20241014	121300	130257580	5380	5380	5380	5380	0
481	20241014	121200	130257580	5380	5380	5380	5380	5
482	20241014	121100	130230680	5380	5380	5380	5380	0
483	20241014	121000	130230680	5380	5380	5380	5380	0
484	20241014	120900	130230680	5380	5380	5380	5380	2
485	20241014	120800	130219920	5380	5380	5380	5380	0
486	20241014	120700	130219920	5380	5360	5380	5360	38
487	20241014	120600	130016020	5360	5360	5360	5360	0
488	20241014	120500	130016020	5360	5360	5360	5360	0
489	20241014	120400	130016020	5360	5360	5360	5360	14
490	20241014	120300	129940980	5360	5360	5360	5360	0
491	20241014	120200	129940980	5360	5360	5360	5360	33
492	20241014	120100	129764100	5360	5360	5360	5360	27
493	20241014	120000	129619380	5380	5380	5380	5380	0
494	20241014	115900	129619380	5380	5380	5380	5380	5
495	20241014	115800	129592480	5380	5380	5380	5380	0
496	20241014	115700	129592480	5380	5380	5380	5380	1
497	20241014	115600	129587100	5410	5410	5410	5410	0
498	20241014	115500	129587100	5410	5410	5410	5410	0
499	20241014	115400	129587100	5410	5400	5410	5400	6
500	20241014	115300	129554670	5410	5410	5410	5410	0
501	20241014	115200	129554670	5410	5410	5410	5410	2
502	20241014	115100	129543850	5410	5410	5410	5410	0
503	20241014	115000	129543850	5410	5410	5410	5410	0
504	20241014	114900	129543850	5410	5410	5410	5410	3
505	20241014	114800	129527620	5350	5350	5350	5350	0
506	20241014	114700	129527620	5350	5350	5350	5350	0
507	20241014	114600	129527620	5350	5380	5380	5350	700
508	20241014	114500	125777460	5390	5410	5410	5390	11
509	20241014	114400	125718150	5410	5410	5410	5410	5
510	20241014	114300	125691100	5410	5410	5410	5410	0
511	20241014	114200	125691100	5410	5410	5410	5410	0
512	20241014	114100	125691100	5410	5410	5410	5410	0
513	20241014	114000	125691100	5410	5410	5410	5410	0
514	20241014	113900	125691100	5410	5410	5410	5410	6
515	20241014	113800	125658640	5400	5400	5400	5400	0
516	20241014	113700	125658640	5400	5400	5400	5400	0
517	20241014	113600	125658640	5400	5400	5400	5400	0
518	20241014	113500	125658640	5400	5400	5400	5400	10
519	20241014	113400	125604640	5400	5400	5400	5400	12
520	20241014	113300	125539840	5410	5410	5410	5410	10
521	20241014	113200	125485740	5400	5400	5400	5400	3
522	20241014	113100	125469540	5410	5410	5410	5410	3
523	20241014	113000	125453310	5400	5400	5400	5400	0
524	20241014	112900	125453310	5400	5400	5400	5400	1746
525	20241014	112800	116024910	5400	5400	5400	5400	0
526	20241014	112700	116024910	5400	5400	5400	5400	1
527	20241014	112600	116019510	5390	5390	5390	5390	81
528	20241014	112500	115582920	5390	5390	5390	5390	0
529	20241014	112400	115582920	5390	5390	5390	5390	20
530	20241014	112300	115475120	5390	5390	5390	5390	75
531	20241014	112200	115070870	5390	5390	5390	5390	0
532	20241014	112100	115070870	5390	5390	5390	5390	1
533	20241014	112000	115065480	5390	5390	5390	5390	0
534	20241014	111900	115065480	5390	5390	5390	5390	6
535	20241014	111800	115033140	5390	5390	5390	5390	20
536	20241014	111700	114925340	5390	5390	5390	5390	0
537	20241014	111600	114925340	5390	5390	5390	5390	1
538	20241014	111500	114919950	5380	5380	5380	5380	30
539	20241014	111400	114758550	5380	5380	5380	5380	2
540	20241014	111300	114747790	5370	5370	5370	5370	37
541	20241014	111200	114549100	5370	5370	5370	5370	0
542	20241014	111100	114549100	5370	5370	5370	5370	3
543	20241014	111000	114532990	5380	5380	5380	5380	1
544	20241014	110900	114527610	5360	5380	5380	5360	35
545	20241014	110800	114339910	5380	5380	5380	5380	0
546	20241014	110700	114339910	5380	5380	5380	5380	0
547	20241014	110600	114339910	5380	5380	5380	5380	0
548	20241014	110500	114339910	5380	5380	5380	5380	0
549	20241014	110400	114339910	5380	5380	5380	5380	0
550	20241014	110300	114339910	5380	5380	5380	5380	5
551	20241014	110200	114313010	5370	5370	5370	5370	0
552	20241014	110100	114313010	5370	5370	5370	5370	2
553	20241014	110000	114302270	5370	5370	5370	5370	4
554	20241014	105900	114280790	5380	5380	5380	5380	1
555	20241014	105800	114275410	5370	5370	5370	5370	1
556	20241014	105700	114270040	5370	5370	5370	5370	0
557	20241014	105600	114270040	5370	5370	5370	5370	0
558	20241014	105500	114270040	5370	5370	5370	5370	180
559	20241014	105400	113303440	5380	5380	5380	5380	0
560	20241014	105300	113303440	5380	5380	5380	5380	3
561	20241014	105200	113287300	5380	5380	5380	5380	0
562	20241014	105100	113287300	5380	5370	5380	5370	2089
563	20241014	105000	102069340	5360	5360	5360	5360	3
564	20241014	104900	102053260	5380	5380	5380	5380	0
565	20241014	104800	102053260	5380	5350	5380	5350	279
566	20241014	104700	100560550	5350	5360	5360	5350	315
567	20241014	104600	98875290	5350	5360	5360	5350	253
568	20241014	104500	97521710	5360	5360	5360	5360	0
569	20241014	104400	97521710	5360	5360	5360	5360	501
570	20241014	104300	94836350	5360	5360	5360	5360	2
571	20241014	104200	94825630	5350	5350	5350	5350	449
572	20241014	104100	92423480	5360	5360	5360	5360	3
573	20241014	104000	92407400	5360	5360	5360	5360	0
574	20241014	103900	92407400	5360	5360	5360	5360	500
575	20241014	103800	89727400	5360	5370	5370	5360	1264
576	20241014	103700	82952340	5380	5380	5380	5380	203
577	20241014	103600	81860200	5380	5380	5380	5380	200
578	20241014	103500	80784200	5380	5380	5380	5380	0
579	20241014	103400	80784200	5380	5380	5380	5380	0
580	20241014	103300	80784200	5380	5380	5380	5370	104
581	20241014	103200	80224710	5370	5370	5370	5370	0
582	20241014	103100	80224710	5370	5370	5370	5370	2
583	20241014	103000	80213970	5390	5390	5390	5390	0
584	20241014	102900	80213970	5390	5390	5390	5390	4
585	20241014	102800	80192410	5370	5360	5390	5360	304
586	20241014	102700	78562910	5370	5370	5370	5370	41
587	20241014	102600	78342740	5400	5400	5400	5390	7
588	20241014	102500	78304970	5400	5400	5400	5400	0
589	20241014	102400	78304970	5400	5400	5400	5400	1
590	20241014	102300	78299570	5400	5390	5400	5390	102
591	20241014	102200	77749780	5380	5380	5380	5380	14
592	20241014	102100	77674460	5400	5400	5400	5400	0
593	20241014	102000	77674460	5400	5400	5400	5400	1
594	20241014	101900	77669060	5370	5400	5400	5370	101
595	20241014	101800	77126630	5400	5400	5400	5400	0
596	20241014	101700	77126630	5400	5390	5400	5390	251
597	20241014	101600	75773730	5400	5410	5410	5400	188
598	20241014	101500	74758520	5420	5440	5440	5420	9
599	20241014	101400	74709720	5430	5420	5430	5420	13
600	20241014	101300	74639160	5420	5410	5420	5410	399
601	20241014	101200	72480500	5410	5400	5410	5400	14
602	20241014	101100	72404890	5400	5400	5400	5400	1
603	20241014	101000	72399490	5390	5380	5390	5380	529
604	20241014	100900	69552300	5380	5380	5380	5380	0
605	20241014	100800	69552300	5380	5380	5380	5380	27
606	20241014	100700	69407040	5380	5380	5380	5380	0
607	20241014	100600	69407040	5380	5380	5380	5380	20
608	20241014	100500	69299440	5380	5370	5380	5370	419
609	20241014	100400	67048220	5380	5380	5380	5380	417
610	20241014	100300	64804760	5390	5390	5390	5390	3
611	20241014	100200	64788590	5380	5380	5380	5380	0
612	20241014	100100	64788590	5380	5390	5390	5380	775
613	20241014	100000	60619070	5380	5390	5400	5380	971
614	20241014	095900	55393030	5400	5400	5400	5400	0
615	20241014	095800	55393030	5400	5400	5400	5400	6
616	20241014	095700	55360630	5410	5410	5410	5410	0
617	20241014	095600	55360630	5410	5410	5410	5410	0
618	20241014	095500	55360630	5410	5380	5410	5380	23
619	20241014	095400	55236860	5390	5390	5390	5390	20
620	20241014	095300	55129060	5390	5390	5390	5390	103
621	20241014	095200	54573890	5390	5390	5390	5390	355
622	20241014	095100	52660440	5410	5410	5410	5410	0
623	20241014	095000	52660440	5410	5410	5410	5410	6
624	20241014	094900	52627980	5410	5410	5410	5410	0
625	20241014	094800	52627980	5410	5410	5410	5410	0
626	20241014	094700	52627980	5410	5410	5410	5410	1
627	20241014	094600	52622570	5410	5410	5410	5410	2
628	20241014	094500	52611750	5410	5410	5410	5410	16
629	20241014	094400	52525190	5410	5410	5410	5410	1
630	20241014	094300	52519780	5410	5410	5410	5410	602
631	20241014	094200	49262960	5410	5410	5410	5410	0
632	20241014	094100	49262960	5410	5410	5410	5410	0
633	20241014	094000	49262960	5410	5390	5410	5390	1528
634	20241014	093900	41005440	5390	5390	5390	5390	165
635	20241014	093800	40116090	5400	5400	5400	5400	0
636	20241014	093700	40116090	5400	5400	5400	5390	1070
637	20241014	093600	34340270	5400	5400	5400	5400	0
638	20241014	093500	34340270	5400	5400	5400	5400	3
639	20241014	093400	34324070	5400	5400	5400	5400	0
640	20241014	093300	34324070	5400	5400	5400	5400	0
641	20241014	093200	34324070	5400	5400	5400	5400	2
642	20241014	093100	34313270	5410	5410	5410	5410	1
643	20241014	093000	34307860	5410	5410	5410	5410	6
644	20241014	092900	34275400	5410	5410	5410	5410	0
645	20241014	092800	34275400	5410	5410	5410	5410	0
646	20241014	092700	34275400	5410	5400	5410	5400	244
647	20241014	092600	32957580	5390	5400	5400	5390	13
648	20241014	092500	32887390	5400	5400	5400	5400	2
649	20241014	092400	32876590	5400	5400	5400	5400	0
650	20241014	092300	32876590	5400	5400	5400	5400	25
651	20241014	092200	32741590	5390	5390	5390	5390	3
652	20241014	092100	32725420	5380	5380	5380	5380	0
653	20241014	092000	32725420	5380	5390	5390	5380	4
654	20241014	091900	32703870	5380	5380	5380	5380	0
655	20241014	091800	32703870	5380	5380	5380	5380	40
656	20241014	091700	32488670	5390	5380	5390	5370	241
657	20241014	091600	31194060	5380	5380	5380	5380	896
658	20241014	091500	26373580	5370	5370	5370	5370	0
659	20241014	091400	26373580	5370	5380	5380	5370	400
660	20241014	091300	24225530	5390	5390	5390	5390	0
661	20241014	091200	24225530	5390	5370	5390	5370	187
662	20241014	091100	23221240	5370	5410	5410	5370	121
663	20241014	091000	22570060	5410	5410	5410	5410	5
664	20241014	090900	22543010	5420	5390	5440	5380	819
665	20241014	090800	18134590	5400	5450	5480	5400	865
666	20241014	090700	13460480	5480	5450	5480	5450	7
667	20241014	090600	13422210	5450	5450	5450	5450	24
668	20241014	090500	13291410	5520	5520	5520	5520	37
669	20241014	090400	13087170	5530	5530	5530	5530	2
670	20241014	090300	13076110	5530	5460	5530	5460	12
671	20241014	090200	13010470	5460	5420	5460	5420	84
672	20241014	090100	12552690	5420	5440	5440	5370	2320
673	20241014	090000	60060	5460	5460	5460	5460	11