KissMeData/253840/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205700	339358160	5750	5750	5750	5750	2999
3	20241014	205600	339358160	5750	5750	5750	5750	0
4	20241014	205500	339358160	5750	5750	5750	5750	0
5	20241014	205400	339358160	5750	5750	5750	5750	0
6	20241014	205300	339358160	5750	5750	5750	5750	0
7	20241014	205200	339358160	5750	5750	5750	5750	0
8	20241014	205100	339358160	5750	5750	5750	5750	0
9	20241014	205000	339358160	5750	5750	5750	5750	0
10	20241014	204900	339358160	5750	5750	5750	5750	0
11	20241014	204800	339358160	5750	5750	5750	5750	0
12	20241014	204700	339358160	5750	5750	5750	5750	0
13	20241014	204600	339358160	5750	5750	5750	5750	0
14	20241014	204500	339358160	5750	5750	5750	5750	0
15	20241014	204400	339358160	5750	5750	5750	5750	0
16	20241014	204300	339358160	5750	5750	5750	5750	0
17	20241014	204200	339358160	5750	5750	5750	5750	0
18	20241014	204100	339358160	5750	5750	5750	5750	0
19	20241014	204000	339358160	5750	5750	5750	5750	0
20	20241014	203900	339358160	5750	5750	5750	5750	0
21	20241014	203800	339358160	5750	5750	5750	5750	0
22	20241014	203700	339358160	5750	5750	5750	5750	0
23	20241014	203600	339358160	5750	5750	5750	5750	0
24	20241014	203500	339358160	5750	5750	5750	5750	0
25	20241014	203400	339358160	5750	5750	5750	5750	0
26	20241014	203300	339358160	5750	5750	5750	5750	0
27	20241014	203200	339358160	5750	5750	5750	5750	0
28	20241014	203100	339358160	5750	5750	5750	5750	0
29	20241014	203000	339358160	5750	5750	5750	5750	0
30	20241014	202900	339358160	5750	5750	5750	5750	0
31	20241014	202800	339358160	5750	5750	5750	5750	0
32	20241014	202700	339358160	5750	5750	5750	5750	2999
33	20241014	202600	339358160	5750	5750	5750	5750	0
34	20241014	202500	339358160	5750	5750	5750	5750	0
35	20241014	202400	339358160	5750	5750	5750	5750	0
36	20241014	202300	339358160	5750	5750	5750	5750	0
37	20241014	202200	339358160	5750	5750	5750	5750	0
38	20241014	202100	339358160	5750	5750	5750	5750	0
39	20241014	202000	339358160	5750	5750	5750	5750	0
40	20241014	201900	339358160	5750	5750	5750	5750	0
41	20241014	201800	339358160	5750	5750	5750	5750	0
42	20241014	201700	339358160	5750	5750	5750	5750	0
43	20241014	201600	339358160	5750	5750	5750	5750	0
44	20241014	201500	339358160	5750	5750	5750	5750	0
45	20241014	201400	339358160	5750	5750	5750	5750	0
46	20241014	201300	339358160	5750	5750	5750	5750	0
47	20241014	201200	339358160	5750	5750	5750	5750	0
48	20241014	201100	339358160	5750	5750	5750	5750	0
49	20241014	201000	339358160	5750	5750	5750	5750	0
50	20241014	200900	339358160	5750	5750	5750	5750	0
51	20241014	200800	339358160	5750	5750	5750	5750	0
52	20241014	200700	339358160	5750	5750	5750	5750	0
53	20241014	200600	339358160	5750	5750	5750	5750	0
54	20241014	200500	339358160	5750	5750	5750	5750	0
55	20241014	200400	339358160	5750	5750	5750	5750	0
56	20241014	200300	339358160	5750	5750	5750	5750	0
57	20241014	200200	339358160	5750	5750	5750	5750	0
58	20241014	200100	339358160	5750	5750	5750	5750	0
59	20241014	200000	339358160	5750	5750	5750	5750	0
60	20241014	195900	339358160	5750	5750	5750	5750	0
61	20241014	195800	339358160	5750	5750	5750	5750	0
62	20241014	195700	339358160	5750	5750	5750	5750	2999
63	20241014	195600	339358160	5750	5750	5750	5750	0
64	20241014	195500	339358160	5750	5750	5750	5750	0
65	20241014	195400	339358160	5750	5750	5750	5750	0
66	20241014	195300	339358160	5750	5750	5750	5750	0
67	20241014	195200	339358160	5750	5750	5750	5750	0
68	20241014	195100	339358160	5750	5750	5750	5750	0
69	20241014	195000	339358160	5750	5750	5750	5750	0
70	20241014	194900	339358160	5750	5750	5750	5750	0
71	20241014	194800	339358160	5750	5750	5750	5750	0
72	20241014	194700	339358160	5750	5750	5750	5750	0
73	20241014	194600	339358160	5750	5750	5750	5750	0
74	20241014	194500	339358160	5750	5750	5750	5750	0
75	20241014	194400	339358160	5750	5750	5750	5750	0
76	20241014	194300	339358160	5750	5750	5750	5750	0
77	20241014	194200	339358160	5750	5750	5750	5750	0
78	20241014	194100	339358160	5750	5750	5750	5750	0
79	20241014	194000	339358160	5750	5750	5750	5750	0
80	20241014	193900	339358160	5750	5750	5750	5750	0
81	20241014	193800	339358160	5750	5750	5750	5750	0
82	20241014	193700	339358160	5750	5750	5750	5750	0
83	20241014	193600	339358160	5750	5750	5750	5750	0
84	20241014	193500	339358160	5750	5750	5750	5750	0
85	20241014	193400	339358160	5750	5750	5750	5750	0
86	20241014	193300	339358160	5750	5750	5750	5750	0
87	20241014	193200	339358160	5750	5750	5750	5750	0
88	20241014	193100	339358160	5750	5750	5750	5750	0
89	20241014	193000	339358160	5750	5750	5750	5750	0
90	20241014	192900	339358160	5750	5750	5750	5750	0
91	20241014	192800	339358160	5750	5750	5750	5750	0
92	20241014	192700	339358160	5750	5750	5750	5750	2999
93	20241014	192600	339358160	5750	5750	5750	5750	0
94	20241014	192500	339358160	5750	5750	5750	5750	0
95	20241014	192400	339358160	5750	5750	5750	5750	0
96	20241014	192300	339358160	5750	5750	5750	5750	0
97	20241014	192200	339358160	5750	5750	5750	5750	0
98	20241014	192100	339358160	5750	5750	5750	5750	0
99	20241014	192000	339358160	5750	5750	5750	5750	0
100	20241014	191900	339358160	5750	5750	5750	5750	0
101	20241014	191800	339358160	5750	5750	5750	5750	0
102	20241014	191700	339358160	5750	5750	5750	5750	0
103	20241014	191600	339358160	5750	5750	5750	5750	0
104	20241014	191500	339358160	5750	5750	5750	5750	0
105	20241014	191400	339358160	5750	5750	5750	5750	0
106	20241014	191300	339358160	5750	5750	5750	5750	0
107	20241014	191200	339358160	5750	5750	5750	5750	0
108	20241014	191100	339358160	5750	5750	5750	5750	0
109	20241014	191000	339358160	5750	5750	5750	5750	0
110	20241014	190900	339358160	5750	5750	5750	5750	0
111	20241014	190800	339358160	5750	5750	5750	5750	0
112	20241014	190700	339358160	5750	5750	5750	5750	0
113	20241014	190600	339358160	5750	5750	5750	5750	0
114	20241014	190500	339358160	5750	5750	5750	5750	0
115	20241014	190400	339358160	5750	5750	5750	5750	0
116	20241014	190300	339358160	5750	5750	5750	5750	0
117	20241014	190200	339358160	5750	5750	5750	5750	0
118	20241014	190100	339358160	5750	5750	5750	5750	0
119	20241014	190000	339358160	5750	5750	5750	5750	0
120	20241014	185900	339358160	5750	5750	5750	5750	0
121	20241014	185800	339358160	5750	5750	5750	5750	0
122	20241014	185700	339358160	5750	5750	5750	5750	2999
123	20241014	185600	339358160	5750	5750	5750	5750	0
124	20241014	185500	339358160	5750	5750	5750	5750	0
125	20241014	185400	339358160	5750	5750	5750	5750	0
126	20241014	185300	339358160	5750	5750	5750	5750	0
127	20241014	185200	339358160	5750	5750	5750	5750	0
128	20241014	185100	339358160	5750	5750	5750	5750	0
129	20241014	185000	339358160	5750	5750	5750	5750	0
130	20241014	184900	339358160	5750	5750	5750	5750	0
131	20241014	184800	339358160	5750	5750	5750	5750	0
132	20241014	184700	339358160	5750	5750	5750	5750	0
133	20241014	184600	339358160	5750	5750	5750	5750	0
134	20241014	184500	339358160	5750	5750	5750	5750	0
135	20241014	184400	339358160	5750	5750	5750	5750	0
136	20241014	184300	339358160	5750	5750	5750	5750	0
137	20241014	184200	339358160	5750	5750	5750	5750	0
138	20241014	184100	339358160	5750	5750	5750	5750	0
139	20241014	184000	339358160	5750	5750	5750	5750	0
140	20241014	183900	339358160	5750	5750	5750	5750	0
141	20241014	183800	339358160	5750	5750	5750	5750	0
142	20241014	183700	339358160	5750	5750	5750	5750	0
143	20241014	183600	339358160	5750	5750	5750	5750	0
144	20241014	183500	339358160	5750	5750	5750	5750	0
145	20241014	183400	339358160	5750	5750	5750	5750	0
146	20241014	183300	339358160	5750	5750	5750	5750	0
147	20241014	183200	339358160	5750	5750	5750	5750	0
148	20241014	183100	339358160	5750	5750	5750	5750	0
149	20241014	183000	339358160	5750	5750	5750	5750	0
150	20241014	182900	339358160	5750	5750	5750	5750	0
151	20241014	182800	339358160	5750	5750	5750	5750	0
152	20241014	182700	339358160	5750	5750	5750	5750	2999
153	20241014	182600	339358160	5750	5750	5750	5750	0
154	20241014	182500	339358160	5750	5750	5750	5750	0
155	20241014	182400	339358160	5750	5750	5750	5750	0
156	20241014	182300	339358160	5750	5750	5750	5750	0
157	20241014	182200	339358160	5750	5750	5750	5750	0
158	20241014	182100	339358160	5750	5750	5750	5750	0
159	20241014	182000	339358160	5750	5750	5750	5750	0
160	20241014	181900	339358160	5750	5750	5750	5750	0
161	20241014	181800	339358160	5750	5750	5750	5750	0
162	20241014	181700	339358160	5750	5750	5750	5750	0
163	20241014	181600	339358160	5750	5750	5750	5750	0
164	20241014	181500	339358160	5750	5750	5750	5750	0
165	20241014	181400	339358160	5750	5750	5750	5750	0
166	20241014	181300	339358160	5750	5750	5750	5750	0
167	20241014	181200	339358160	5750	5750	5750	5750	0
168	20241014	181100	339358160	5750	5750	5750	5750	0
169	20241014	181000	339358160	5750	5750	5750	5750	0
170	20241014	180900	339358160	5750	5750	5750	5750	0
171	20241014	180800	339358160	5750	5750	5750	5750	0
172	20241014	180700	339358160	5750	5750	5750	5750	0
173	20241014	180600	339358160	5750	5750	5750	5750	0
174	20241014	180500	339358160	5750	5750	5750	5750	0
175	20241014	180400	339358160	5750	5750	5750	5750	0
176	20241014	180300	339358160	5750	5750	5750	5750	0
177	20241014	180200	339358160	5750	5750	5750	5750	0
178	20241014	180100	339358160	5750	5750	5750	5750	0
179	20241014	180000	339358160	5750	5750	5750	5750	0
180	20241014	175900	339358160	5750	5750	5750	5750	0
181	20241014	175800	339358160	5750	5750	5750	5750	0
182	20241014	175700	339358160	5750	5750	5750	5750	2999
183	20241014	175600	339358160	5750	5750	5750	5750	0
184	20241014	175500	339358160	5750	5750	5750	5750	0
185	20241014	175400	339358160	5750	5750	5750	5750	0
186	20241014	175300	339358160	5750	5750	5750	5750	0
187	20241014	175200	339358160	5750	5750	5750	5750	0
188	20241014	175100	339358160	5750	5750	5750	5750	0
189	20241014	175000	339358160	5750	5750	5750	5750	0
190	20241014	174900	339358160	5750	5750	5750	5750	0
191	20241014	174800	339358160	5750	5750	5750	5750	0
192	20241014	174700	339358160	5750	5750	5750	5750	0
193	20241014	174600	339358160	5750	5750	5750	5750	0
194	20241014	174500	339358160	5750	5750	5750	5750	0
195	20241014	174400	339358160	5750	5750	5750	5750	0
196	20241014	174300	339358160	5750	5750	5750	5750	0
197	20241014	174200	339358160	5750	5750	5750	5750	0
198	20241014	174100	339358160	5750	5750	5750	5750	0
199	20241014	174000	339358160	5750	5750	5750	5750	0
200	20241014	173900	339358160	5750	5750	5750	5750	0
201	20241014	173800	339358160	5750	5750	5750	5750	0
202	20241014	173700	339358160	5750	5750	5750	5750	0
203	20241014	173600	339358160	5750	5750	5750	5750	0
204	20241014	173500	339358160	5750	5750	5750	5750	0
205	20241014	173400	339358160	5750	5750	5750	5750	0
206	20241014	173300	339358160	5750	5750	5750	5750	0
207	20241014	173200	339358160	5750	5750	5750	5750	0
208	20241014	173100	339358160	5750	5750	5750	5750	0
209	20241014	173000	339358160	5750	5750	5750	5750	0
210	20241014	172900	339358160	5750	5750	5750	5750	0
211	20241014	172800	339358160	5750	5750	5750	5750	0
212	20241014	172700	339358160	5750	5750	5750	5750	2999
213	20241014	172600	339358160	5750	5750	5750	5750	0
214	20241014	172500	339358160	5750	5750	5750	5750	0
215	20241014	172400	339358160	5750	5750	5750	5750	0
216	20241014	172300	339358160	5750	5750	5750	5750	0
217	20241014	172200	339358160	5750	5750	5750	5750	0
218	20241014	172100	339358160	5750	5750	5750	5750	0
219	20241014	172000	339358160	5750	5750	5750	5750	0
220	20241014	171900	339358160	5750	5750	5750	5750	0
221	20241014	171800	339358160	5750	5750	5750	5750	0
222	20241014	171700	339358160	5750	5750	5750	5750	0
223	20241014	171600	339358160	5750	5750	5750	5750	0
224	20241014	171500	339358160	5750	5750	5750	5750	0
225	20241014	171400	339358160	5750	5750	5750	5750	0
226	20241014	171300	339358160	5750	5750	5750	5750	0
227	20241014	171200	339358160	5750	5750	5750	5750	0
228	20241014	171100	339358160	5750	5750	5750	5750	0
229	20241014	171000	339358160	5750	5750	5750	5750	0
230	20241014	170900	339358160	5750	5750	5750	5750	0
231	20241014	170800	339358160	5750	5750	5750	5750	0
232	20241014	170700	339358160	5750	5750	5750	5750	0
233	20241014	170600	339358160	5750	5750	5750	5750	0
234	20241014	170500	339358160	5750	5750	5750	5750	0
235	20241014	170400	339358160	5750	5750	5750	5750	0
236	20241014	170300	339358160	5750	5750	5750	5750	0
237	20241014	170200	339358160	5750	5750	5750	5750	0
238	20241014	170100	339358160	5750	5750	5750	5750	0
239	20241014	170000	339358160	5750	5750	5750	5750	0
240	20241014	165900	339358160	5750	5750	5750	5750	0
241	20241014	165800	339358160	5750	5750	5750	5750	0
242	20241014	165700	339358160	5750	5750	5750	5750	2999
243	20241014	165600	339358160	5750	5750	5750	5750	0
244	20241014	165500	339358160	5750	5750	5750	5750	0
245	20241014	165400	339358160	5750	5750	5750	5750	0
246	20241014	165300	339358160	5750	5750	5750	5750	0
247	20241014	165200	339358160	5750	5750	5750	5750	0
248	20241014	165100	339358160	5750	5750	5750	5750	0
249	20241014	165000	339358160	5750	5750	5750	5750	0
250	20241014	164900	339358160	5750	5750	5750	5750	0
251	20241014	164800	339358160	5750	5750	5750	5750	0
252	20241014	164700	339358160	5750	5750	5750	5750	0
253	20241014	164600	339358160	5750	5750	5750	5750	0
254	20241014	164500	339358160	5750	5750	5750	5750	0
255	20241014	164400	339358160	5750	5750	5750	5750	0
256	20241014	164300	339358160	5750	5750	5750	5750	0
257	20241014	164200	339358160	5750	5750	5750	5750	0
258	20241014	164100	339358160	5750	5750	5750	5750	0
259	20241014	164000	339358160	5750	5750	5750	5750	0
260	20241014	163900	339358160	5750	5750	5750	5750	0
261	20241014	163800	339358160	5750	5750	5750	5750	0
262	20241014	163700	339358160	5750	5750	5750	5750	0
263	20241014	163600	339358160	5750	5750	5750	5750	0
264	20241014	163500	339358160	5750	5750	5750	5750	0
265	20241014	163400	339358160	5750	5750	5750	5750	0
266	20241014	163300	339358160	5750	5750	5750	5750	0
267	20241014	163200	339358160	5750	5750	5750	5750	0
268	20241014	163100	339358160	5750	5750	5750	5750	0
269	20241014	163000	339358160	5750	5750	5750	5750	0
270	20241014	162900	339358160	5750	5750	5750	5750	0
271	20241014	162800	339358160	5750	5750	5750	5750	0
272	20241014	162700	339358160	5750	5750	5750	5750	2999
273	20241014	162600	339358160	5750	5750	5750	5750	0
274	20241014	162500	339358160	5750	5750	5750	5750	0
275	20241014	162400	339358160	5750	5750	5750	5750	0
276	20241014	162300	339358160	5750	5750	5750	5750	0
277	20241014	162200	339358160	5750	5750	5750	5750	0
278	20241014	162100	339358160	5750	5750	5750	5750	0
279	20241014	162000	339358160	5750	5750	5750	5750	0
280	20241014	161900	339358160	5750	5750	5750	5750	0
281	20241014	161800	339358160	5750	5750	5750	5750	0
282	20241014	161700	339358160	5750	5750	5750	5750	0
283	20241014	161600	339358160	5750	5750	5750	5750	0
284	20241014	161500	339358160	5750	5750	5750	5750	0
285	20241014	161400	339358160	5750	5750	5750	5750	0
286	20241014	161300	339358160	5750	5750	5750	5750	0
287	20241014	161200	339358160	5750	5750	5750	5750	0
288	20241014	161100	339358160	5750	5750	5750	5750	0
289	20241014	161000	339358160	5750	5750	5750	5750	0
290	20241014	160900	339358160	5750	5750	5750	5750	0
291	20241014	160800	339358160	5750	5750	5750	5750	0
292	20241014	160700	339358160	5750	5750	5750	5750	0
293	20241014	160600	339358160	5750	5750	5750	5750	0
294	20241014	160500	339358160	5750	5750	5750	5750	0
295	20241014	160400	339358160	5750	5750	5750	5750	0
296	20241014	160300	339358160	5750	5750	5750	5750	0
297	20241014	160200	339358160	5750	5750	5750	5750	0
298	20241014	160100	339358160	5750	5750	5750	5750	0
299	20241014	160000	339358160	5750	5750	5750	5750	0
300	20241014	155900	339358160	5750	5750	5750	5750	0
301	20241014	155800	339358160	5750	5750	5750	5750	0
302	20241014	155700	339358160	5750	5750	5750	5750	2999
303	20241014	155600	339358160	5750	5750	5750	5750	0
304	20241014	155500	339358160	5750	5750	5750	5750	0
305	20241014	155400	339358160	5750	5750	5750	5750	0
306	20241014	155300	339358160	5750	5750	5750	5750	0
307	20241014	155200	339358160	5750	5750	5750	5750	0
308	20241014	155100	339358160	5750	5750	5750	5750	0
309	20241014	155000	339358160	5750	5750	5750	5750	0
310	20241014	154900	339358160	5750	5750	5750	5750	0
311	20241014	154800	339358160	5750	5750	5750	5750	0
312	20241014	154700	339358160	5750	5750	5750	5750	0
313	20241014	154600	339358160	5750	5750	5750	5750	0
314	20241014	154500	339358160	5750	5750	5750	5750	0
315	20241014	154400	339358160	5750	5750	5750	5750	0
316	20241014	154300	339358160	5750	5750	5750	5750	0
317	20241014	154200	339358160	5750	5750	5750	5750	0
318	20241014	154100	339358160	5750	5750	5750	5750	0
319	20241014	154000	339358160	5750	5750	5750	5750	0
320	20241014	153900	339358160	5750	5750	5750	5750	0
321	20241014	153800	339358160	5750	5750	5750	5750	0
322	20241014	153700	339358160	5750	5750	5750	5750	0
323	20241014	153600	339358160	5750	5750	5750	5750	0
324	20241014	153500	339358160	5750	5750	5750	5750	0
325	20241014	153400	339358160	5750	5750	5750	5750	0
326	20241014	153300	339358160	5750	5750	5750	5750	0
327	20241014	153200	339358160	5750	5750	5750	5750	0
328	20241014	153100	339358160	5750	5750	5750	5750	0
329	20241014	153000	339358160	5750	5750	5750	5750	2999
330	20241014	152900	322113910	5740	5740	5740	5740	0
331	20241014	152800	322113910	5740	5740	5740	5740	0
332	20241014	152700	322113910	5740	5740	5740	5740	0
333	20241014	152600	322113910	5740	5740	5740	5740	0
334	20241014	152500	322113910	5740	5740	5740	5740	0
335	20241014	152400	322113910	5740	5740	5740	5740	0
336	20241014	152300	322113910	5740	5740	5740	5740	0
337	20241014	152200	322113910	5740	5740	5740	5740	0
338	20241014	152100	322113910	5740	5740	5740	5740	0
339	20241014	152000	322113910	5740	5740	5740	5740	0
340	20241014	151900	322113910	5740	5740	5740	5740	4
341	20241014	151800	322090950	5740	5740	5740	5740	203
342	20241014	151700	320925730	5740	5740	5740	5740	17
343	20241014	151600	320828150	5730	5730	5730	5730	43
344	20241014	151500	320581760	5740	5740	5740	5740	15
345	20241014	151400	320495660	5740	5740	5740	5740	261
346	20241014	151300	318997520	5740	5740	5740	5740	40
347	20241014	151200	318767920	5730	5730	5730	5730	0
348	20241014	151100	318767920	5730	5730	5730	5730	6
349	20241014	151000	318733540	5730	5730	5730	5730	30
350	20241014	150900	318561640	5730	5730	5730	5730	0
351	20241014	150800	318561640	5730	5730	5730	5730	56
352	20241014	150700	318240760	5720	5720	5720	5720	0
353	20241014	150600	318240760	5720	5720	5720	5720	0
354	20241014	150500	318240760	5720	5720	5720	5720	0
355	20241014	150400	318240760	5720	5720	5720	5720	10
356	20241014	150300	318183560	5730	5730	5730	5730	0
357	20241014	150200	318183560	5730	5730	5730	5730	0
358	20241014	150100	318183560	5730	5730	5730	5730	0
359	20241014	150000	318183560	5730	5730	5730	5730	155
360	20241014	145900	317295410	5720	5720	5720	5720	10
361	20241014	145800	317238210	5730	5730	5730	5730	301
362	20241014	145700	315513480	5730	5740	5740	5730	50
363	20241014	145600	315226950	5740	5740	5740	5740	0
364	20241014	145500	315226950	5740	5740	5740	5740	519
365	20241014	145400	312247890	5740	5730	5740	5730	2
366	20241014	145300	312236420	5730	5730	5730	5730	90
367	20241014	145200	311720720	5730	5730	5730	5730	20
368	20241014	145100	311606120	5730	5730	5730	5730	0
369	20241014	145000	311606120	5730	5730	5730	5730	538
370	20241014	144900	308523380	5720	5730	5730	5720	390
371	20241014	144800	306291830	5730	5730	5730	5730	126
372	20241014	144700	305569850	5740	5740	5740	5740	0
373	20241014	144600	305569850	5740	5740	5740	5740	6
374	20241014	144500	305535410	5740	5740	5750	5740	50
375	20241014	144400	305248380	5740	5710	5750	5710	8299
376	20241014	144300	257779180	5710	5710	5710	5710	1
377	20241014	144200	257773470	5700	5700	5700	5700	4
378	20241014	144100	257750670	5710	5710	5710	5710	0
379	20241014	144000	257750670	5710	5710	5710	5710	0
380	20241014	143900	257750670	5710	5710	5710	5710	0
381	20241014	143800	257750670	5710	5710	5710	5710	250
382	20241014	143700	256323170	5710	5710	5710	5710	10
383	20241014	143600	256266070	5710	5710	5710	5710	0
384	20241014	143500	256266070	5710	5710	5710	5710	0
385	20241014	143400	256266070	5710	5710	5710	5710	0
386	20241014	143300	256266070	5710	5710	5710	5710	10
387	20241014	143200	256208970	5710	5710	5710	5710	4
388	20241014	143100	256186130	5710	5710	5710	5710	120
389	20241014	143000	255500930	5710	5710	5710	5710	380
390	20241014	142900	253331130	5720	5720	5720	5720	0
391	20241014	142800	253331130	5720	5720	5720	5720	0
392	20241014	142700	253331130	5720	5720	5720	5720	0
393	20241014	142600	253331130	5720	5720	5720	5720	0
394	20241014	142500	253331130	5720	5710	5720	5710	14
395	20241014	142400	253251170	5720	5720	5720	5720	0
396	20241014	142300	253251170	5720	5720	5720	5720	145
397	20241014	142200	252421770	5720	5720	5720	5720	1
398	20241014	142100	252416050	5710	5710	5710	5710	615
399	20241014	142000	248904400	5720	5720	5720	5720	34
400	20241014	141900	248709920	5720	5720	5720	5720	100
401	20241014	141800	248137920	5720	5720	5720	5720	1
402	20241014	141700	248132200	5710	5710	5710	5710	250
403	20241014	141600	246704700	5720	5720	5720	5720	2
404	20241014	141500	246693260	5720	5720	5720	5720	1
405	20241014	141400	246687540	5720	5720	5720	5720	1
406	20241014	141300	246681820	5720	5720	5720	5720	1
407	20241014	141200	246676100	5720	5720	5720	5710	9
408	20241014	141100	246624670	5720	5720	5720	5720	104
409	20241014	141000	246029790	5720	5720	5720	5720	1
410	20241014	140900	246024070	5710	5710	5710	5710	10
411	20241014	140800	245966970	5720	5710	5720	5710	2628
412	20241014	140700	230958580	5700	5700	5700	5700	1
413	20241014	140600	230952880	5710	5710	5710	5710	0
414	20241014	140500	230952880	5710	5700	5710	5690	1481
415	20241014	140400	222512350	5700	5700	5700	5700	14
416	20241014	140300	222432550	5700	5700	5700	5700	0
417	20241014	140200	222432550	5700	5700	5700	5700	0
418	20241014	140100	222432550	5700	5700	5700	5700	0
419	20241014	140000	222432550	5700	5700	5700	5700	0
420	20241014	135900	222432550	5700	5700	5700	5700	0
421	20241014	135800	222432550	5700	5700	5700	5700	0
422	20241014	135700	222432550	5700	5700	5700	5700	400
423	20241014	135600	220152550	5680	5680	5680	5680	0
424	20241014	135500	220152550	5680	5680	5680	5680	0
425	20241014	135400	220152550	5680	5680	5680	5680	20
426	20241014	135300	220038950	5690	5690	5690	5690	0
427	20241014	135200	220038950	5690	5690	5690	5690	0
428	20241014	135100	220038950	5690	5700	5700	5690	108
429	20241014	135000	219424420	5700	5700	5700	5700	0
430	20241014	134900	219424420	5700	5700	5700	5700	500
431	20241014	134800	216574420	5700	5700	5700	5690	4
432	20241014	134700	216551640	5700	5700	5700	5700	0
433	20241014	134600	216551640	5700	5700	5700	5700	0
434	20241014	134500	216551640	5700	5700	5700	5700	2
435	20241014	134400	216540240	5700	5700	5700	5700	4
436	20241014	134300	216517440	5700	5700	5700	5700	0
437	20241014	134200	216517440	5700	5700	5700	5700	0
438	20241014	134100	216517440	5700	5700	5700	5700	9
439	20241014	134000	216466140	5700	5700	5700	5700	0
440	20241014	133900	216466140	5700	5700	5700	5700	0
441	20241014	133800	216466140	5700	5700	5700	5700	50
442	20241014	133700	216181140	5700	5700	5700	5700	0
443	20241014	133600	216181140	5700	5700	5700	5700	0
444	20241014	133500	216181140	5700	5700	5700	5700	0
445	20241014	133400	216181140	5700	5700	5700	5700	0
446	20241014	133300	216181140	5700	5700	5700	5700	1
447	20241014	133200	216175440	5690	5690	5690	5690	0
448	20241014	133100	216175440	5690	5680	5690	5680	585
449	20241014	133000	212846900	5690	5690	5690	5690	0
450	20241014	132900	212846900	5690	5690	5690	5690	100
451	20241014	132800	212277900	5690	5690	5690	5690	0
452	20241014	132700	212277900	5690	5690	5690	5690	0
453	20241014	132600	212277900	5690	5690	5690	5690	0
454	20241014	132500	212277900	5690	5690	5690	5690	0
455	20241014	132400	212277900	5690	5690	5690	5690	20
456	20241014	132300	212164100	5690	5690	5690	5690	400
457	20241014	132200	209888100	5670	5670	5670	5670	100
458	20241014	132100	209321100	5670	5680	5680	5670	147
459	20241014	132000	208486610	5690	5690	5690	5690	0
460	20241014	131900	208486610	5690	5690	5690	5690	0
461	20241014	131800	208486610	5690	5690	5690	5690	0
462	20241014	131700	208486610	5690	5690	5690	5690	4
463	20241014	131600	208463850	5690	5690	5690	5690	100
464	20241014	131500	207894850	5690	5690	5690	5690	1
465	20241014	131400	207889160	5670	5670	5670	5670	340
466	20241014	131300	205961360	5670	5670	5670	5670	0
467	20241014	131200	205961360	5670	5670	5670	5670	300
468	20241014	131100	204260360	5670	5680	5680	5670	287
469	20241014	131000	202633000	5670	5670	5670	5670	0
470	20241014	130900	202633000	5670	5670	5670	5670	0
471	20241014	130800	202633000	5670	5670	5670	5670	30
472	20241014	130700	202462900	5670	5670	5670	5670	0
473	20241014	130600	202462900	5670	5670	5670	5670	0
474	20241014	130500	202462900	5670	5690	5690	5670	600
475	20241014	130400	199052900	5680	5680	5680	5680	0
476	20241014	130300	199052900	5680	5680	5680	5680	98
477	20241014	130200	198496260	5680	5680	5680	5680	845
478	20241014	130100	193696660	5680	5680	5680	5680	0
479	20241014	130000	193696660	5680	5680	5680	5680	10
480	20241014	125900	193639860	5680	5680	5680	5680	10
481	20241014	125800	193583060	5670	5670	5670	5670	4
482	20241014	125700	193560380	5670	5670	5670	5670	21
483	20241014	125600	193441310	5680	5680	5680	5680	0
484	20241014	125500	193441310	5680	5680	5680	5680	0
485	20241014	125400	193441310	5680	5680	5680	5680	400
486	20241014	125300	191169310	5670	5670	5670	5670	0
487	20241014	125200	191169310	5670	5670	5670	5670	115
488	20241014	125100	190517260	5670	5670	5680	5670	133
489	20241014	125000	189762990	5670	5670	5670	5670	0
490	20241014	124900	189762990	5670	5670	5670	5670	0
491	20241014	124800	189762990	5670	5670	5670	5670	10
492	20241014	124700	189706290	5670	5670	5670	5670	0
493	20241014	124600	189706290	5670	5660	5670	5660	37
494	20241014	124500	189496830	5670	5670	5670	5670	0
495	20241014	124400	189496830	5670	5660	5670	5660	102
496	20241014	124300	188919500	5670	5670	5670	5670	0
497	20241014	124200	188919500	5670	5670	5670	5670	1
498	20241014	124100	188913830	5660	5660	5660	5660	0
499	20241014	124000	188913830	5660	5670	5670	5660	241
500	20241014	123900	187549760	5670	5670	5670	5670	0
501	20241014	123800	187549760	5670	5670	5670	5670	0
502	20241014	123700	187549760	5670	5670	5670	5670	20
503	20241014	123600	187436360	5670	5670	5670	5670	15
504	20241014	123500	187351310	5670	5670	5670	5670	0
505	20241014	123400	187351310	5670	5670	5670	5670	23
506	20241014	123300	187220900	5680	5680	5680	5680	0
507	20241014	123200	187220900	5680	5680	5680	5680	0
508	20241014	123100	187220900	5680	5680	5680	5680	100
509	20241014	123000	186652900	5680	5680	5680	5680	100
510	20241014	122900	186084900	5680	5680	5680	5680	1
511	20241014	122800	186079220	5670	5670	5670	5670	1026
512	20241014	122700	180261800	5680	5680	5680	5680	6
513	20241014	122600	180227720	5670	5670	5670	5670	0
514	20241014	122500	180227720	5670	5670	5670	5670	0
515	20241014	122400	180227720	5670	5670	5670	5670	13
516	20241014	122300	180154010	5680	5680	5680	5680	0
517	20241014	122200	180154010	5680	5680	5680	5680	0
518	20241014	122100	180154010	5680	5680	5680	5680	28
519	20241014	122000	179994970	5680	5680	5680	5680	0
520	20241014	121900	179994970	5680	5680	5680	5680	0
521	20241014	121800	179994970	5680	5670	5680	5670	26
522	20241014	121700	179847540	5680	5680	5680	5680	0
523	20241014	121600	179847540	5680	5680	5680	5680	0
524	20241014	121500	179847540	5680	5680	5680	5680	0
525	20241014	121400	179847540	5680	5680	5680	5680	0
526	20241014	121300	179847540	5680	5680	5680	5680	2
527	20241014	121200	179836180	5670	5670	5670	5670	82
528	20241014	121100	179371240	5670	5680	5680	5670	11
529	20241014	121000	179308860	5670	5670	5670	5670	21
530	20241014	120900	179189790	5680	5680	5680	5680	0
531	20241014	120800	179189790	5680	5680	5680	5680	0
532	20241014	120700	179189790	5680	5680	5680	5680	0
533	20241014	120600	179189790	5680	5680	5680	5680	1
534	20241014	120500	179184110	5670	5670	5670	5670	10
535	20241014	120400	179127410	5680	5680	5680	5680	0
536	20241014	120300	179127410	5680	5680	5680	5680	1
537	20241014	120200	179121730	5670	5670	5670	5670	0
538	20241014	120100	179121730	5670	5670	5670	5670	0
539	20241014	120000	179121730	5670	5670	5670	5670	7
540	20241014	115900	179082040	5660	5670	5670	5660	210
541	20241014	115800	177891640	5660	5660	5660	5660	116
542	20241014	115700	177235080	5680	5680	5680	5680	196
543	20241014	115600	176121800	5660	5670	5680	5660	366
544	20241014	115500	174046630	5680	5670	5680	5670	4
545	20241014	115400	174023920	5680	5680	5680	5680	0
546	20241014	115300	174023920	5680	5680	5680	5680	0
547	20241014	115200	174023920	5680	5680	5680	5680	50
548	20241014	115100	173739920	5670	5670	5670	5670	33
549	20241014	115000	173552810	5670	5670	5670	5670	30
550	20241014	114900	173382710	5680	5680	5680	5680	0
551	20241014	114800	173382710	5680	5680	5680	5680	1
552	20241014	114700	173377030	5670	5670	5670	5670	100
553	20241014	114600	172810030	5670	5670	5670	5670	20
554	20241014	114500	172696630	5680	5680	5680	5680	0
555	20241014	114400	172696630	5680	5680	5680	5680	0
556	20241014	114300	172696630	5680	5680	5680	5680	0
557	20241014	114200	172696630	5680	5680	5680	5680	0
558	20241014	114100	172696630	5680	5680	5680	5680	202
559	20241014	114000	171549270	5670	5670	5670	5670	0
560	20241014	113900	171549270	5670	5670	5670	5670	0
561	20241014	113800	171549270	5670	5670	5670	5670	0
562	20241014	113700	171549270	5670	5670	5670	5670	0
563	20241014	113600	171549270	5670	5670	5670	5670	0
564	20241014	113500	171549270	5670	5680	5680	5670	290
565	20241014	113400	169902570	5670	5670	5670	5670	0
566	20241014	113300	169902570	5670	5670	5670	5670	0
567	20241014	113200	169902570	5670	5670	5670	5670	113
568	20241014	113100	169261860	5670	5670	5670	5670	5
569	20241014	113000	169233510	5660	5660	5660	5660	2
570	20241014	112900	169222190	5660	5660	5660	5660	100
571	20241014	112800	168656190	5660	5660	5660	5660	0
572	20241014	112700	168656190	5660	5660	5660	5660	0
573	20241014	112600	168656190	5660	5660	5660	5660	0
574	20241014	112500	168656190	5660	5660	5660	5660	0
575	20241014	112400	168656190	5660	5660	5660	5660	0
576	20241014	112300	168656190	5660	5660	5660	5660	0
577	20241014	112200	168656190	5660	5670	5670	5660	100
578	20241014	112100	168089730	5670	5680	5680	5670	58
579	20241014	112000	167760360	5680	5680	5680	5680	0
580	20241014	111900	167760360	5680	5680	5680	5680	1
581	20241014	111800	167754680	5660	5660	5660	5660	0
582	20241014	111700	167754680	5660	5660	5660	5660	0
583	20241014	111600	167754680	5660	5670	5670	5660	150
584	20241014	111500	166905510	5670	5670	5670	5670	423
585	20241014	111400	164507100	5670	5670	5670	5670	0
586	20241014	111300	164507100	5670	5680	5680	5670	12
587	20241014	111200	164439040	5670	5670	5670	5670	0
588	20241014	111100	164439040	5670	5670	5670	5670	35
589	20241014	111000	164240590	5670	5670	5670	5670	20
590	20241014	110900	164127190	5680	5680	5680	5680	100
591	20241014	110800	163559190	5670	5670	5670	5670	0
592	20241014	110700	163559190	5670	5670	5670	5670	0
593	20241014	110600	163559190	5670	5670	5670	5670	0
594	20241014	110500	163559190	5670	5670	5670	5670	144
595	20241014	110400	162742710	5670	5670	5670	5670	213
596	20241014	110300	161535000	5680	5680	5680	5680	36
597	20241014	110200	161330520	5680	5680	5680	5680	0
598	20241014	110100	161330520	5680	5680	5680	5680	18
599	20241014	110000	161228280	5680	5680	5680	5680	2244
600	20241014	105900	148482360	5680	5680	5680	5680	0
601	20241014	105800	148482360	5680	5680	5680	5680	0
602	20241014	105700	148482360	5680	5680	5680	5680	0
603	20241014	105600	148482360	5680	5680	5680	5680	0
604	20241014	105500	148482360	5680	5680	5680	5680	276
605	20241014	105400	146914680	5680	5680	5680	5680	155
606	20241014	105300	146034280	5670	5670	5670	5670	313
607	20241014	105200	144259570	5660	5660	5660	5660	20
608	20241014	105100	144146370	5660	5660	5660	5660	180
609	20241014	105000	143127570	5660	5670	5670	5660	44
610	20241014	104900	142878480	5670	5670	5670	5670	6
611	20241014	104800	142844460	5670	5660	5670	5660	1222
612	20241014	104700	135923940	5670	5670	5670	5670	0
613	20241014	104600	135923940	5670	5670	5670	5670	52
614	20241014	104500	135629100	5680	5680	5680	5680	19
615	20241014	104400	135521180	5680	5680	5680	5680	0
616	20241014	104300	135521180	5680	5690	5690	5660	74
617	20241014	104200	135101730	5690	5690	5690	5690	1
618	20241014	104100	135096040	5690	5690	5690	5690	0
619	20241014	104000	135096040	5690	5690	5690	5690	0
620	20241014	103900	135096040	5690	5690	5690	5690	0
621	20241014	103800	135096040	5690	5690	5690	5690	240
622	20241014	103700	133730440	5680	5680	5680	5680	8
623	20241014	103600	133685000	5680	5680	5680	5680	10
624	20241014	103500	133628200	5680	5680	5680	5680	10
625	20241014	103400	133571400	5680	5680	5680	5680	2
626	20241014	103300	133560040	5680	5660	5680	5660	560
627	20241014	103200	130390040	5660	5670	5670	5660	1020
628	20241014	103100	124606740	5670	5670	5670	5670	100
629	20241014	103000	124039740	5680	5680	5680	5680	6
630	20241014	102900	124005660	5680	5690	5690	5680	451
631	20241014	102800	121441520	5690	5690	5690	5690	0
632	20241014	102700	121441520	5690	5690	5690	5690	0
633	20241014	102600	121441520	5690	5690	5690	5690	23
634	20241014	102500	121310650	5700	5700	5700	5700	105
635	20241014	102400	120712150	5700	5700	5700	5700	0
636	20241014	102300	120712150	5700	5700	5700	5700	0
637	20241014	102200	120712150	5700	5700	5700	5700	0
638	20241014	102100	120712150	5700	5700	5700	5700	0
639	20241014	102000	120712150	5700	5700	5700	5700	5
640	20241014	101900	120683650	5700	5700	5700	5700	5
641	20241014	101800	120655150	5690	5690	5690	5690	5
642	20241014	101700	120626700	5700	5700	5700	5700	0
643	20241014	101600	120626700	5700	5700	5700	5700	10
644	20241014	101500	120569700	5700	5700	5700	5700	0
645	20241014	101400	120569700	5700	5700	5700	5700	0
646	20241014	101300	120569700	5700	5700	5700	5700	0
647	20241014	101200	120569700	5700	5700	5700	5700	25
648	20241014	101100	120427200	5700	5700	5700	5700	1
649	20241014	101000	120421500	5690	5690	5690	5690	0
650	20241014	100900	120421500	5690	5690	5690	5690	10
651	20241014	100800	120364600	5680	5680	5680	5680	0
652	20241014	100700	120364600	5680	5680	5680	5680	0
653	20241014	100600	120364600	5680	5680	5680	5680	123
654	20241014	100500	119665960	5680	5710	5710	5680	3
655	20241014	100400	119648860	5710	5710	5710	5710	200
656	20241014	100300	118506860	5710	5710	5710	5710	1
657	20241014	100200	118501150	5670	5680	5680	5670	300
658	20241014	100100	116799960	5700	5700	5700	5700	591
659	20241014	100000	113431260	5670	5670	5670	5670	116
660	20241014	095900	112773540	5670	5670	5670	5670	30
661	20241014	095800	112603440	5670	5670	5670	5670	1
662	20241014	095700	112597770	5670	5670	5670	5670	0
663	20241014	095600	112597770	5670	5670	5670	5670	2980
664	20241014	095500	95701170	5690	5690	5690	5690	0
665	20241014	095400	95701170	5690	5690	5690	5690	100
666	20241014	095300	95132170	5670	5670	5670	5670	59
667	20241014	095200	94797640	5670	5670	5670	5670	0
668	20241014	095100	94797640	5670	5680	5680	5670	20
669	20241014	095000	94684070	5700	5700	5700	5700	0
670	20241014	094900	94684070	5700	5700	5700	5700	0
671	20241014	094800	94684070	5700	5700	5700	5700	2
672	20241014	094700	94672670	5700	5700	5700	5680	28
673	20241014	094600	94513490	5690	5710	5710	5690	413
674	20241014	094500	92159380	5720	5720	5720	5720	0
675	20241014	094400	92159380	5720	5720	5720	5720	1
676	20241014	094300	92153660	5720	5710	5720	5710	39
677	20241014	094200	91930950	5710	5680	5720	5680	825
678	20241014	094100	87230870	5680	5670	5680	5670	2659
679	20241014	094000	72153680	5670	5660	5670	5640	744
680	20241014	093900	67945000	5670	5690	5690	5670	39
681	20241014	093800	67723850	5680	5670	5690	5670	224
682	20241014	093700	66453310	5690	5690	5690	5690	50
683	20241014	093600	66168810	5690	5690	5690	5690	0
684	20241014	093500	66168810	5690	5690	5690	5690	0
685	20241014	093400	66168810	5690	5690	5690	5690	16
686	20241014	093300	66077770	5650	5670	5690	5650	1201
687	20241014	093200	59276170	5690	5690	5690	5690	1
688	20241014	093100	59270480	5690	5690	5690	5690	55
689	20241014	093000	58957530	5690	5660	5690	5650	496
690	20241014	092900	56153380	5660	5700	5700	5660	11
691	20241014	092800	56090720	5700	5700	5700	5700	10
692	20241014	092700	56033720	5700	5700	5700	5700	9
693	20241014	092600	55982420	5700	5670	5700	5670	907
694	20241014	092500	50838620	5670	5660	5670	5660	694
695	20241014	092400	46908550	5660	5650	5660	5650	21
696	20241014	092300	46789700	5640	5650	5650	5640	901
697	20241014	092200	41705730	5650	5650	5650	5650	1
698	20241014	092100	41700080	5670	5670	5670	5670	165
699	20241014	092000	40764530	5670	5670	5670	5670	32
700	20241014	091900	40583090	5670	5650	5670	5650	27
701	20241014	091800	40430400	5650	5650	5650	5650	4
702	20241014	091700	40407800	5650	5670	5670	5650	149
703	20241014	091600	39565350	5670	5670	5670	5640	37
704	20241014	091500	39355590	5660	5640	5670	5630	629
705	20241014	091400	35814070	5670	5660	5670	5630	233
706	20241014	091300	34498980	5650	5660	5670	5650	461
707	20241014	091200	31893000	5670	5650	5670	5650	343
708	20241014	091100	29951790	5670	5650	5670	5650	67
709	20241014	091000	29573090	5650	5690	5720	5650	2178
710	20241014	090900	17221210	5720	5710	5720	5700	103
711	20241014	090800	16634070	5710	5710	5710	5710	11
712	20241014	090700	16571260	5700	5720	5720	5680	831
713	20241014	090600	11838550	5720	5720	5720	5720	1
714	20241014	090500	11832830	5700	5740	5740	5700	1353
715	20241014	090400	4107920	5740	5730	5750	5730	9
716	20241014	090300	4056260	5720	5720	5720	5720	85
717	20241014	090200	3570060	5730	5720	5730	5720	51
718	20241014	090100	3277840	5720	5710	5720	5710	36
719	20241014	090000	3071980	5710	5710	5710	5710	538