KissMeData/105740/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201500	330248360	7380	7380	7380	7380	2022
3	20241022	201400	330248360	7380	7380	7380	7380	0
4	20241022	201300	330248360	7380	7380	7380	7380	0
5	20241022	201200	330248360	7380	7380	7380	7380	0
6	20241022	201100	330248360	7380	7380	7380	7380	0
7	20241022	201000	330248360	7380	7380	7380	7380	0
8	20241022	200900	330248360	7380	7380	7380	7380	0
9	20241022	200800	330248360	7380	7380	7380	7380	0
10	20241022	200700	330248360	7380	7380	7380	7380	0
11	20241022	200600	330248360	7380	7380	7380	7380	0
12	20241022	200500	330248360	7380	7380	7380	7380	0
13	20241022	200400	330248360	7380	7380	7380	7380	0
14	20241022	200300	330248360	7380	7380	7380	7380	0
15	20241022	200200	330248360	7380	7380	7380	7380	0
16	20241022	200100	330248360	7380	7380	7380	7380	0
17	20241022	200000	330248360	7380	7380	7380	7380	0
18	20241022	195900	330248360	7380	7380	7380	7380	0
19	20241022	195800	330248360	7380	7380	7380	7380	0
20	20241022	195700	330248360	7380	7380	7380	7380	0
21	20241022	195600	330248360	7380	7380	7380	7380	0
22	20241022	195500	330248360	7380	7380	7380	7380	0
23	20241022	195400	330248360	7380	7380	7380	7380	0
24	20241022	195300	330248360	7380	7380	7380	7380	0
25	20241022	195200	330248360	7380	7380	7380	7380	0
26	20241022	195100	330248360	7380	7380	7380	7380	0
27	20241022	195000	330248360	7380	7380	7380	7380	0
28	20241022	194900	330248360	7380	7380	7380	7380	0
29	20241022	194800	330248360	7380	7380	7380	7380	0
30	20241022	194700	330248360	7380	7380	7380	7380	0
31	20241022	194600	330248360	7380	7380	7380	7380	0
32	20241022	194500	330248360	7380	7380	7380	7380	2022
33	20241022	194400	330248360	7380	7380	7380	7380	0
34	20241022	194300	330248360	7380	7380	7380	7380	0
35	20241022	194200	330248360	7380	7380	7380	7380	0
36	20241022	194100	330248360	7380	7380	7380	7380	0
37	20241022	194000	330248360	7380	7380	7380	7380	0
38	20241022	193900	330248360	7380	7380	7380	7380	0
39	20241022	193800	330248360	7380	7380	7380	7380	0
40	20241022	193700	330248360	7380	7380	7380	7380	0
41	20241022	193600	330248360	7380	7380	7380	7380	0
42	20241022	193500	330248360	7380	7380	7380	7380	0
43	20241022	193400	330248360	7380	7380	7380	7380	0
44	20241022	193300	330248360	7380	7380	7380	7380	0
45	20241022	193200	330248360	7380	7380	7380	7380	0
46	20241022	193100	330248360	7380	7380	7380	7380	0
47	20241022	193000	330248360	7380	7380	7380	7380	0
48	20241022	192900	330248360	7380	7380	7380	7380	0
49	20241022	192800	330248360	7380	7380	7380	7380	0
50	20241022	192700	330248360	7380	7380	7380	7380	0
51	20241022	192600	330248360	7380	7380	7380	7380	0
52	20241022	192500	330248360	7380	7380	7380	7380	0
53	20241022	192400	330248360	7380	7380	7380	7380	0
54	20241022	192300	330248360	7380	7380	7380	7380	0
55	20241022	192200	330248360	7380	7380	7380	7380	0
56	20241022	192100	330248360	7380	7380	7380	7380	0
57	20241022	192000	330248360	7380	7380	7380	7380	0
58	20241022	191900	330248360	7380	7380	7380	7380	0
59	20241022	191800	330248360	7380	7380	7380	7380	0
60	20241022	191700	330248360	7380	7380	7380	7380	0
61	20241022	191600	330248360	7380	7380	7380	7380	0
62	20241022	191500	330248360	7380	7380	7380	7380	2022
63	20241022	191400	330248360	7380	7380	7380	7380	0
64	20241022	191300	330248360	7380	7380	7380	7380	0
65	20241022	191200	330248360	7380	7380	7380	7380	0
66	20241022	191100	330248360	7380	7380	7380	7380	0
67	20241022	191000	330248360	7380	7380	7380	7380	0
68	20241022	190900	330248360	7380	7380	7380	7380	0
69	20241022	190800	330248360	7380	7380	7380	7380	0
70	20241022	190700	330248360	7380	7380	7380	7380	0
71	20241022	190600	330248360	7380	7380	7380	7380	0
72	20241022	190500	330248360	7380	7380	7380	7380	0
73	20241022	190400	330248360	7380	7380	7380	7380	0
74	20241022	190300	330248360	7380	7380	7380	7380	0
75	20241022	190200	330248360	7380	7380	7380	7380	0
76	20241022	190100	330248360	7380	7380	7380	7380	0
77	20241022	190000	330248360	7380	7380	7380	7380	0
78	20241022	185900	330248360	7380	7380	7380	7380	0
79	20241022	185800	330248360	7380	7380	7380	7380	0
80	20241022	185700	330248360	7380	7380	7380	7380	0
81	20241022	185600	330248360	7380	7380	7380	7380	0
82	20241022	185500	330248360	7380	7380	7380	7380	0
83	20241022	185400	330248360	7380	7380	7380	7380	0
84	20241022	185300	330248360	7380	7380	7380	7380	0
85	20241022	185200	330248360	7380	7380	7380	7380	0
86	20241022	185100	330248360	7380	7380	7380	7380	0
87	20241022	185000	330248360	7380	7380	7380	7380	0
88	20241022	184900	330248360	7380	7380	7380	7380	0
89	20241022	184800	330248360	7380	7380	7380	7380	0
90	20241022	184700	330248360	7380	7380	7380	7380	0
91	20241022	184600	330248360	7380	7380	7380	7380	0
92	20241022	184500	330248360	7380	7380	7380	7380	2022
93	20241022	184400	330248360	7380	7380	7380	7380	0
94	20241022	184300	330248360	7380	7380	7380	7380	0
95	20241022	184200	330248360	7380	7380	7380	7380	0
96	20241022	184100	330248360	7380	7380	7380	7380	0
97	20241022	184000	330248360	7380	7380	7380	7380	0
98	20241022	183900	330248360	7380	7380	7380	7380	0
99	20241022	183800	330248360	7380	7380	7380	7380	0
100	20241022	183700	330248360	7380	7380	7380	7380	0
101	20241022	183600	330248360	7380	7380	7380	7380	0
102	20241022	183500	330248360	7380	7380	7380	7380	0
103	20241022	183400	330248360	7380	7380	7380	7380	0
104	20241022	183300	330248360	7380	7380	7380	7380	0
105	20241022	183200	330248360	7380	7380	7380	7380	0
106	20241022	183100	330248360	7380	7380	7380	7380	0
107	20241022	183000	330248360	7380	7380	7380	7380	0
108	20241022	182900	330248360	7380	7380	7380	7380	0
109	20241022	182800	330248360	7380	7380	7380	7380	0
110	20241022	182700	330248360	7380	7380	7380	7380	0
111	20241022	182600	330248360	7380	7380	7380	7380	0
112	20241022	182500	330248360	7380	7380	7380	7380	0
113	20241022	182400	330248360	7380	7380	7380	7380	0
114	20241022	182300	330248360	7380	7380	7380	7380	0
115	20241022	182200	330248360	7380	7380	7380	7380	0
116	20241022	182100	330248360	7380	7380	7380	7380	0
117	20241022	182000	330248360	7380	7380	7380	7380	0
118	20241022	181900	330248360	7380	7380	7380	7380	0
119	20241022	181800	330248360	7380	7380	7380	7380	0
120	20241022	181700	330248360	7380	7380	7380	7380	0
121	20241022	181600	330248360	7380	7380	7380	7380	0
122	20241022	181500	330248360	7380	7380	7380	7380	2022
123	20241022	181400	330248360	7380	7380	7380	7380	0
124	20241022	181300	330248360	7380	7380	7380	7380	0
125	20241022	181200	330248360	7380	7380	7380	7380	0
126	20241022	181100	330248360	7380	7380	7380	7380	0
127	20241022	181000	330248360	7380	7380	7380	7380	0
128	20241022	180900	330248360	7380	7380	7380	7380	0
129	20241022	180800	330248360	7380	7380	7380	7380	0
130	20241022	180700	330248360	7380	7380	7380	7380	0
131	20241022	180600	330248360	7380	7380	7380	7380	0
132	20241022	180500	330248360	7380	7380	7380	7380	0
133	20241022	180400	330248360	7380	7380	7380	7380	0
134	20241022	180300	330248360	7380	7380	7380	7380	0
135	20241022	180200	330248360	7380	7380	7380	7380	0
136	20241022	180100	330248360	7380	7380	7380	7380	0
137	20241022	180000	330248360	7380	7380	7380	7380	0
138	20241022	175900	330248360	7380	7380	7380	7380	0
139	20241022	175800	330248360	7380	7380	7380	7380	0
140	20241022	175700	330248360	7380	7380	7380	7380	0
141	20241022	175600	330248360	7380	7380	7380	7380	0
142	20241022	175500	330248360	7380	7380	7380	7380	0
143	20241022	175400	330248360	7380	7380	7380	7380	0
144	20241022	175300	330248360	7380	7380	7380	7380	0
145	20241022	175200	330248360	7380	7380	7380	7380	0
146	20241022	175100	330248360	7380	7380	7380	7380	0
147	20241022	175000	330248360	7380	7380	7380	7380	0
148	20241022	174900	330248360	7380	7380	7380	7380	0
149	20241022	174800	330248360	7380	7380	7380	7380	0
150	20241022	174700	330248360	7380	7380	7380	7380	0
151	20241022	174600	330248360	7380	7380	7380	7380	0
152	20241022	174500	330248360	7380	7380	7380	7380	2022
153	20241022	174400	330248360	7380	7380	7380	7380	0
154	20241022	174300	330248360	7380	7380	7380	7380	0
155	20241022	174200	330248360	7380	7380	7380	7380	0
156	20241022	174100	330248360	7380	7380	7380	7380	0
157	20241022	174000	330248360	7380	7380	7380	7380	0
158	20241022	173900	330248360	7380	7380	7380	7380	0
159	20241022	173800	330248360	7380	7380	7380	7380	0
160	20241022	173700	330248360	7380	7380	7380	7380	0
161	20241022	173600	330248360	7380	7380	7380	7380	0
162	20241022	173500	330248360	7380	7380	7380	7380	0
163	20241022	173400	330248360	7380	7380	7380	7380	0
164	20241022	173300	330248360	7380	7380	7380	7380	0
165	20241022	173200	330248360	7380	7380	7380	7380	0
166	20241022	173100	330248360	7380	7380	7380	7380	0
167	20241022	173000	330248360	7380	7380	7380	7380	0
168	20241022	172900	330248360	7380	7380	7380	7380	0
169	20241022	172800	330248360	7380	7380	7380	7380	0
170	20241022	172700	330248360	7380	7380	7380	7380	0
171	20241022	172600	330248360	7380	7380	7380	7380	0
172	20241022	172500	330248360	7380	7380	7380	7380	0
173	20241022	172400	330248360	7380	7380	7380	7380	0
174	20241022	172300	330248360	7380	7380	7380	7380	0
175	20241022	172200	330248360	7380	7380	7380	7380	0
176	20241022	172100	330248360	7380	7380	7380	7380	0
177	20241022	172000	330248360	7380	7380	7380	7380	0
178	20241022	171900	330248360	7380	7380	7380	7380	0
179	20241022	171800	330248360	7380	7380	7380	7380	0
180	20241022	171700	330248360	7380	7380	7380	7380	0
181	20241022	171600	330248360	7380	7380	7380	7380	0
182	20241022	171500	330248360	7380	7380	7380	7380	2022
183	20241022	171400	330248360	7380	7380	7380	7380	0
184	20241022	171300	330248360	7380	7380	7380	7380	0
185	20241022	171200	330248360	7380	7380	7380	7380	0
186	20241022	171100	330248360	7380	7380	7380	7380	0
187	20241022	171000	330248360	7380	7380	7380	7380	0
188	20241022	170900	330248360	7380	7380	7380	7380	0
189	20241022	170800	330248360	7380	7380	7380	7380	0
190	20241022	170700	330248360	7380	7380	7380	7380	0
191	20241022	170600	330248360	7380	7380	7380	7380	0
192	20241022	170500	330248360	7380	7380	7380	7380	0
193	20241022	170400	330248360	7380	7380	7380	7380	0
194	20241022	170300	330248360	7380	7380	7380	7380	0
195	20241022	170200	330248360	7380	7380	7380	7380	0
196	20241022	170100	330248360	7380	7380	7380	7380	0
197	20241022	170000	330248360	7380	7380	7380	7380	0
198	20241022	165900	330248360	7380	7380	7380	7380	0
199	20241022	165800	330248360	7380	7380	7380	7380	0
200	20241022	165700	330248360	7380	7380	7380	7380	0
201	20241022	165600	330248360	7380	7380	7380	7380	0
202	20241022	165500	330248360	7380	7380	7380	7380	0
203	20241022	165400	330248360	7380	7380	7380	7380	0
204	20241022	165300	330248360	7380	7380	7380	7380	0
205	20241022	165200	330248360	7380	7380	7380	7380	0
206	20241022	165100	330248360	7380	7380	7380	7380	0
207	20241022	165000	330248360	7380	7380	7380	7380	0
208	20241022	164900	330248360	7380	7380	7380	7380	0
209	20241022	164800	330248360	7380	7380	7380	7380	0
210	20241022	164700	330248360	7380	7380	7380	7380	0
211	20241022	164600	330248360	7380	7380	7380	7380	0
212	20241022	164500	330248360	7380	7380	7380	7380	2022
213	20241022	164400	330248360	7380	7380	7380	7380	0
214	20241022	164300	330248360	7380	7380	7380	7380	0
215	20241022	164200	330248360	7380	7380	7380	7380	0
216	20241022	164100	330248360	7380	7380	7380	7380	0
217	20241022	164000	330248360	7380	7380	7380	7380	0
218	20241022	163900	330248360	7380	7380	7380	7380	0
219	20241022	163800	330248360	7380	7380	7380	7380	0
220	20241022	163700	330248360	7380	7380	7380	7380	0
221	20241022	163600	330248360	7380	7380	7380	7380	0
222	20241022	163500	330248360	7380	7380	7380	7380	0
223	20241022	163400	330248360	7380	7380	7380	7380	0
224	20241022	163300	330248360	7380	7380	7380	7380	0
225	20241022	163200	330248360	7380	7380	7380	7380	0
226	20241022	163100	330248360	7380	7380	7380	7380	0
227	20241022	163000	330248360	7380	7380	7380	7380	0
228	20241022	162900	330248360	7380	7380	7380	7380	0
229	20241022	162800	330248360	7380	7380	7380	7380	0
230	20241022	162700	330248360	7380	7380	7380	7380	0
231	20241022	162600	330248360	7380	7380	7380	7380	0
232	20241022	162500	330248360	7380	7380	7380	7380	0
233	20241022	162400	330248360	7380	7380	7380	7380	0
234	20241022	162300	330248360	7380	7380	7380	7380	0
235	20241022	162200	330248360	7380	7380	7380	7380	0
236	20241022	162100	330248360	7380	7380	7380	7380	0
237	20241022	162000	330248360	7380	7380	7380	7380	0
238	20241022	161900	330248360	7380	7380	7380	7380	0
239	20241022	161800	330248360	7380	7380	7380	7380	0
240	20241022	161700	330248360	7380	7380	7380	7380	0
241	20241022	161600	330248360	7380	7380	7380	7380	0
242	20241022	161500	330248360	7380	7380	7380	7380	2022
243	20241022	161400	330248360	7380	7380	7380	7380	0
244	20241022	161300	330248360	7380	7380	7380	7380	0
245	20241022	161200	330248360	7380	7380	7380	7380	0
246	20241022	161100	330248360	7380	7380	7380	7380	0
247	20241022	161000	330248360	7380	7380	7380	7380	0
248	20241022	160900	330248360	7380	7380	7380	7380	0
249	20241022	160800	330248360	7380	7380	7380	7380	0
250	20241022	160700	330248360	7380	7380	7380	7380	0
251	20241022	160600	330248360	7380	7380	7380	7380	0
252	20241022	160500	330248360	7380	7380	7380	7380	0
253	20241022	160400	330248360	7380	7380	7380	7380	0
254	20241022	160300	330248360	7380	7380	7380	7380	0
255	20241022	160200	330248360	7380	7380	7380	7380	0
256	20241022	160100	330248360	7380	7380	7380	7380	0
257	20241022	160000	330248360	7380	7380	7380	7380	0
258	20241022	155900	330248360	7380	7380	7380	7380	0
259	20241022	155800	330248360	7380	7380	7380	7380	0
260	20241022	155700	330248360	7380	7380	7380	7380	0
261	20241022	155600	330248360	7380	7380	7380	7380	0
262	20241022	155500	330248360	7380	7380	7380	7380	0
263	20241022	155400	330248360	7380	7380	7380	7380	0
264	20241022	155300	330248360	7380	7380	7380	7380	0
265	20241022	155200	330248360	7380	7380	7380	7380	0
266	20241022	155100	330248360	7380	7380	7380	7380	0
267	20241022	155000	330248360	7380	7380	7380	7380	0
268	20241022	154900	330248360	7380	7380	7380	7380	0
269	20241022	154800	330248360	7380	7380	7380	7380	0
270	20241022	154700	330248360	7380	7380	7380	7380	0
271	20241022	154600	330248360	7380	7380	7380	7380	0
272	20241022	154500	330248360	7380	7380	7380	7380	2022
273	20241022	154400	330248360	7380	7380	7380	7380	0
274	20241022	154300	330248360	7380	7380	7380	7380	0
275	20241022	154200	330248360	7380	7380	7380	7380	0
276	20241022	154100	330248360	7380	7380	7380	7380	0
277	20241022	154000	330248360	7380	7380	7380	7380	0
278	20241022	153900	330248360	7380	7380	7380	7380	0
279	20241022	153800	330248360	7380	7380	7380	7380	0
280	20241022	153700	330248360	7380	7380	7380	7380	0
281	20241022	153600	330248360	7380	7380	7380	7380	0
282	20241022	153500	330248360	7380	7380	7380	7380	0
283	20241022	153400	330248360	7380	7380	7380	7380	0
284	20241022	153300	330248360	7380	7380	7380	7380	0
285	20241022	153200	330248360	7380	7380	7380	7380	0
286	20241022	153100	330248360	7380	7380	7380	7380	0
287	20241022	153000	330248360	7380	7380	7380	7380	2022
288	20241022	152900	315326000	7380	7380	7380	7380	0
289	20241022	152800	315326000	7380	7380	7380	7380	0
290	20241022	152700	315326000	7380	7380	7380	7380	0
291	20241022	152600	315326000	7380	7380	7380	7380	0
292	20241022	152500	315326000	7380	7380	7380	7380	0
293	20241022	152400	315326000	7380	7380	7380	7380	0
294	20241022	152300	315326000	7380	7380	7380	7380	0
295	20241022	152200	315326000	7380	7380	7380	7380	0
296	20241022	152100	315326000	7380	7380	7380	7380	0
297	20241022	152000	315326000	7380	7380	7380	7380	0
298	20241022	151900	315326000	7380	7360	7380	7360	644
299	20241022	151800	310586120	7390	7390	7400	7390	1224
300	20241022	151700	301537620	7400	7360	7400	7350	81
301	20241022	151600	300942060	7400	7360	7400	7360	2
302	20241022	151500	300927300	7410	7410	7410	7410	4
303	20241022	151400	300897660	7410	7410	7410	7410	1
304	20241022	151300	300890250	7410	7410	7410	7410	0
305	20241022	151200	300890250	7410	7410	7410	7410	0
306	20241022	151100	300890250	7410	7400	7410	7350	14
307	20241022	151000	300787190	7410	7410	7410	7410	0
308	20241022	150900	300787190	7410	7380	7410	7350	126
309	20241022	150800	299860680	7400	7390	7400	7390	563
310	20241022	150700	295700100	7400	7400	7400	7400	0
311	20241022	150600	295700100	7400	7400	7400	7400	99
312	20241022	150500	294967500	7380	7380	7380	7380	1
313	20241022	150400	294960120	7340	7340	7340	7340	275
314	20241022	150300	292941620	7340	7350	7350	7340	150
315	20241022	150200	291839680	7340	7370	7370	7340	3833
316	20241022	150100	263665760	7410	7410	7410	7410	0
317	20241022	150000	263665760	7410	7370	7410	7370	21
318	20241022	145900	263510950	7370	7370	7370	7370	0
319	20241022	145800	263510950	7370	7370	7370	7370	0
320	20241022	145700	263510950	7370	7390	7390	7370	30
321	20241022	145600	263289820	7420	7420	7420	7420	0
322	20241022	145500	263289820	7420	7420	7420	7420	0
323	20241022	145400	263289820	7420	7420	7420	7420	0
324	20241022	145300	263289820	7420	7420	7420	7420	2
325	20241022	145200	263274980	7370	7370	7370	7370	500
326	20241022	145100	259589980	7370	7400	7400	7370	500
327	20241022	145000	255899200	7400	7410	7410	7400	15
328	20241022	144900	255788170	7400	7400	7400	7400	1
329	20241022	144800	255780770	7400	7400	7400	7400	18
330	20241022	144700	255647570	7430	7430	7430	7430	0
331	20241022	144600	255647570	7430	7420	7430	7420	700
332	20241022	144500	250447540	7420	7420	7420	7420	0
333	20241022	144400	250447540	7420	7410	7420	7410	158
334	20241022	144300	249276140	7420	7420	7420	7420	25
335	20241022	144200	249090640	7420	7420	7420	7420	102
336	20241022	144100	248333800	7420	7420	7420	7420	0
337	20241022	144000	248333800	7420	7420	7420	7420	0
338	20241022	143900	248333800	7420	7420	7420	7420	0
339	20241022	143800	248333800	7420	7420	7420	7420	100
340	20241022	143700	247591800	7420	7420	7420	7420	22
341	20241022	143600	247428560	7420	7420	7420	7420	0
342	20241022	143500	247428560	7420	7420	7420	7420	209
343	20241022	143400	245877780	7390	7400	7400	7390	99
344	20241022	143300	245145870	7420	7420	7420	7420	0
345	20241022	143200	245145870	7420	7420	7420	7420	0
346	20241022	143100	245145870	7420	7420	7420	7420	0
347	20241022	143000	245145870	7420	7420	7420	7420	0
348	20241022	142900	245145870	7420	7420	7420	7420	1
349	20241022	142800	245138450	7430	7430	7430	7430	0
350	20241022	142700	245138450	7430	7430	7430	7430	0
351	20241022	142600	245138450	7430	7430	7430	7430	0
352	20241022	142500	245138450	7430	7410	7430	7410	200
353	20241022	142400	243653910	7400	7400	7400	7400	0
354	20241022	142300	243653910	7400	7400	7400	7400	100
355	20241022	142200	242913910	7400	7400	7400	7400	0
356	20241022	142100	242913910	7400	7400	7400	7400	129
357	20241022	142000	241959310	7420	7420	7420	7420	0
358	20241022	141900	241959310	7420	7420	7420	7420	0
359	20241022	141800	241959310	7420	7420	7420	7420	3
360	20241022	141700	241937050	7400	7400	7400	7400	1
361	20241022	141600	241929650	7410	7410	7410	7410	10
362	20241022	141500	241855550	7430	7430	7430	7430	0
363	20241022	141400	241855550	7430	7400	7440	7400	5
364	20241022	141300	241818410	7400	7430	7430	7400	280
365	20241022	141200	239738310	7440	7400	7440	7400	8
366	20241022	141100	239678990	7400	7400	7400	7400	0
367	20241022	141000	239678990	7400	7400	7400	7400	0
368	20241022	140900	239678990	7400	7450	7450	7400	119
369	20241022	140800	238793340	7390	7390	7390	7390	0
370	20241022	140700	238793340	7390	7390	7390	7390	0
371	20241022	140600	238793340	7390	7390	7390	7390	0
372	20241022	140500	238793340	7390	7390	7390	7390	12
373	20241022	140400	238704660	7400	7400	7400	7400	0
374	20241022	140300	238704660	7400	7400	7400	7400	31
375	20241022	140200	238475260	7400	7400	7400	7400	155
376	20241022	140100	237328260	7400	7400	7400	7390	371
377	20241022	140000	234583570	7400	7400	7400	7400	3
378	20241022	135900	234561370	7450	7440	7450	7440	30
379	20241022	135800	234337880	7450	7450	7450	7450	0
380	20241022	135700	234337880	7450	7450	7450	7450	0
381	20241022	135600	234337880	7450	7450	7450	7450	0
382	20241022	135500	234337880	7450	7450	7450	7450	0
383	20241022	135400	234337880	7450	7450	7450	7450	2
384	20241022	135300	234322980	7450	7450	7450	7450	0
385	20241022	135200	234322980	7450	7420	7450	7420	5
386	20241022	135100	234285790	7370	7370	7370	7370	0
387	20241022	135000	234285790	7370	7370	7370	7370	0
388	20241022	134900	234285790	7370	7370	7370	7370	0
389	20241022	134800	234285790	7370	7370	7370	7370	0
390	20241022	134700	234285790	7370	7370	7370	7370	0
391	20241022	134600	234285790	7370	7370	7370	7370	0
392	20241022	134500	234285790	7370	7370	7370	7370	0
393	20241022	134400	234285790	7370	7370	7370	7370	0
394	20241022	134300	234285790	7370	7410	7410	7370	583
395	20241022	134200	229976980	7480	7480	7480	7480	0
396	20241022	134100	229976980	7480	7480	7480	7480	0
397	20241022	134000	229976980	7480	7480	7480	7480	6
398	20241022	133900	229932100	7470	7470	7470	7470	1
399	20241022	133800	229924630	7460	7460	7460	7450	506
400	20241022	133700	226150870	7460	7450	7460	7450	313
401	20241022	133600	223818890	7450	7420	7450	7400	909
402	20241022	133500	217080570	7400	7400	7400	7400	0
403	20241022	133400	217080570	7400	7400	7400	7400	0
404	20241022	133300	217080570	7400	7400	7400	7400	63
405	20241022	133200	216614370	7400	7400	7400	7400	4
406	20241022	133100	216584770	7420	7420	7420	7420	0
407	20241022	133000	216584770	7420	7420	7420	7420	0
408	20241022	132900	216584770	7420	7420	7420	7420	0
409	20241022	132800	216584770	7420	7420	7420	7420	5
410	20241022	132700	216547670	7420	7420	7420	7420	20
411	20241022	132600	216399270	7430	7430	7430	7430	0
412	20241022	132500	216399270	7430	7430	7430	7430	0
413	20241022	132400	216399270	7430	7430	7430	7430	20
414	20241022	132300	216250670	7430	7430	7430	7430	0
415	20241022	132200	216250670	7430	7430	7430	7430	0
416	20241022	132100	216250670	7430	7430	7430	7430	0
417	20241022	132000	216250670	7430	7430	7430	7430	0
418	20241022	131900	216250670	7430	7430	7430	7430	20
419	20241022	131800	216102070	7430	7430	7430	7430	0
420	20241022	131700	216102070	7430	7430	7430	7430	0
421	20241022	131600	216102070	7430	7430	7430	7430	1
422	20241022	131500	216094640	7430	7430	7430	7430	30
423	20241022	131400	215871740	7430	7430	7430	7430	0
424	20241022	131300	215871740	7430	7410	7430	7390	60
425	20241022	131200	215428270	7430	7430	7430	7430	0
426	20241022	131100	215428270	7430	7430	7430	7430	0
427	20241022	131000	215428270	7430	7430	7430	7430	0
428	20241022	130900	215428270	7430	7430	7430	7430	6
429	20241022	130800	215383690	7390	7410	7410	7390	10
430	20241022	130700	215309760	7430	7430	7430	7430	0
431	20241022	130600	215309760	7430	7430	7430	7430	1
432	20241022	130500	215302330	7430	7430	7430	7430	2
433	20241022	130400	215287470	7450	7450	7450	7450	0
434	20241022	130300	215287470	7450	7450	7450	7450	0
435	20241022	130200	215287470	7450	7420	7450	7420	10
436	20241022	130100	215213140	7400	7390	7400	7390	689
437	20241022	130000	210116620	7390	7390	7390	7390	21
438	20241022	125900	209961430	7390	7390	7390	7390	0
439	20241022	125800	209961430	7390	7390	7390	7390	0
440	20241022	125700	209961430	7390	7390	7390	7390	18
441	20241022	125600	209828410	7400	7400	7400	7390	204
442	20241022	125500	208319520	7400	7400	7400	7400	0
443	20241022	125400	208319520	7400	7400	7400	7400	0
444	20241022	125300	208319520	7400	7400	7410	7400	152
445	20241022	125200	207194010	7410	7410	7410	7410	0
446	20241022	125100	207194010	7410	7430	7430	7410	291
447	20241022	125000	205034860	7420	7420	7420	7420	0
448	20241022	124900	205034860	7420	7420	7420	7420	0
449	20241022	124800	205034860	7420	7420	7420	7420	0
450	20241022	124700	205034860	7420	7420	7420	7420	199
451	20241022	124600	203558280	7450	7450	7450	7450	1
452	20241022	124500	203550830	7450	7450	7450	7450	0
453	20241022	124400	203550830	7450	7450	7450	7450	1
454	20241022	124300	203543380	7460	7450	7460	7420	522
455	20241022	124200	199654980	7450	7450	7450	7450	3
456	20241022	124100	199632630	7420	7420	7420	7420	80
457	20241022	124000	199039030	7450	7450	7450	7450	0
458	20241022	123900	199039030	7450	7450	7450	7450	0
459	20241022	123800	199039030	7450	7450	7450	7450	2
460	20241022	123700	199024130	7450	7450	7450	7450	0
461	20241022	123600	199024130	7450	7450	7450	7450	4
462	20241022	123500	198994330	7450	7430	7450	7430	14
463	20241022	123400	198890130	7430	7430	7430	7430	1
464	20241022	123300	198882700	7430	7430	7430	7430	0
465	20241022	123200	198882700	7430	7430	7430	7430	1
466	20241022	123100	198875270	7430	7430	7430	7430	0
467	20241022	123000	198875270	7430	7430	7430	7430	0
468	20241022	122900	198875270	7430	7430	7430	7430	1
469	20241022	122800	198867840	7440	7440	7440	7440	1
470	20241022	122700	198860400	7400	7410	7410	7400	80
471	20241022	122600	198267720	7410	7430	7430	7410	222
472	20241022	122500	196620880	7440	7440	7440	7440	0
473	20241022	122400	196620880	7440	7440	7440	7440	0
474	20241022	122300	196620880	7440	7440	7440	7440	0
475	20241022	122200	196620880	7440	7440	7440	7440	10
476	20241022	122100	196546480	7440	7440	7440	7440	0
477	20241022	122000	196546480	7440	7430	7440	7430	7
478	20241022	121900	196494450	7440	7440	7440	7440	0
479	20241022	121800	196494450	7440	7440	7440	7440	0
480	20241022	121700	196494450	7440	7440	7440	7440	1
481	20241022	121600	196487010	7440	7440	7440	7440	0
482	20241022	121500	196487010	7440	7420	7440	7420	25
483	20241022	121400	196301350	7420	7420	7420	7420	7
484	20241022	121300	196249410	7420	7420	7420	7420	0
485	20241022	121200	196249410	7420	7420	7420	7420	37
486	20241022	121100	195974870	7410	7420	7420	7410	47
487	20241022	121000	195626200	7420	7420	7420	7420	0
488	20241022	120900	195626200	7420	7420	7420	7420	0
489	20241022	120800	195626200	7420	7420	7420	7420	0
490	20241022	120700	195626200	7420	7420	7420	7420	0
491	20241022	120600	195626200	7420	7410	7420	7410	24
492	20241022	120500	195448260	7410	7410	7410	7410	2
493	20241022	120400	195433440	7420	7420	7420	7420	0
494	20241022	120300	195433440	7420	7420	7420	7420	5
495	20241022	120200	195396340	7420	7420	7420	7420	0
496	20241022	120100	195396340	7420	7420	7420	7420	2
497	20241022	120000	195381500	7420	7420	7420	7420	0
498	20241022	115900	195381500	7420	7420	7420	7420	1
499	20241022	115800	195374080	7420	7420	7420	7420	0
500	20241022	115700	195374080	7420	7420	7420	7420	0
501	20241022	115600	195374080	7420	7420	7420	7420	0
502	20241022	115500	195374080	7420	7420	7420	7420	0
503	20241022	115400	195374080	7420	7420	7420	7420	10
504	20241022	115300	195299880	7410	7420	7420	7410	4
505	20241022	115200	195270210	7420	7420	7420	7420	0
506	20241022	115100	195270210	7420	7420	7420	7420	0
507	20241022	115000	195270210	7420	7420	7420	7420	6
508	20241022	114900	195225690	7380	7380	7380	7380	0
509	20241022	114800	195225690	7380	7380	7380	7380	0
510	20241022	114700	195225690	7380	7380	7380	7380	0
511	20241022	114600	195225690	7380	7420	7420	7380	514
512	20241022	114500	191412330	7420	7420	7420	7420	0
513	20241022	114400	191412330	7420	7420	7420	7420	5
514	20241022	114300	191375230	7380	7380	7380	7380	18
515	20241022	114200	191242390	7420	7420	7420	7420	0
516	20241022	114100	191242390	7420	7420	7420	7420	0
517	20241022	114000	191242390	7420	7410	7420	7410	2
518	20241022	113900	191227560	7370	7370	7370	7370	0
519	20241022	113800	191227560	7370	7370	7370	7370	0
520	20241022	113700	191227560	7370	7380	7380	7370	28
521	20241022	113600	191020950	7420	7420	7420	7420	0
522	20241022	113500	191020950	7420	7420	7420	7420	0
523	20241022	113400	191020950	7420	7390	7420	7390	1147
524	20241022	113300	182544590	7420	7420	7420	7420	0
525	20241022	113200	182544590	7420	7410	7420	7410	299
526	20241022	113100	180328990	7410	7410	7410	7410	15
527	20241022	113000	180217840	7370	7370	7410	7370	24
528	20241022	112900	180040920	7410	7410	7410	7410	8
529	20241022	112800	179981640	7410	7410	7410	7410	1
530	20241022	112700	179974230	7410	7410	7410	7410	0
531	20241022	112600	179974230	7410	7400	7410	7400	2
532	20241022	112500	179959420	7400	7400	7400	7400	0
533	20241022	112400	179959420	7400	7400	7400	7400	0
534	20241022	112300	179959420	7400	7400	7400	7400	491
535	20241022	112200	176326020	7400	7400	7400	7400	0
536	20241022	112100	176326020	7400	7400	7400	7400	0
537	20241022	112000	176326020	7400	7400	7400	7400	4
538	20241022	111900	176296420	7400	7400	7400	7400	0
539	20241022	111800	176296420	7400	7400	7400	7400	0
540	20241022	111700	176296420	7400	7400	7400	7400	0
541	20241022	111600	176296420	7400	7400	7400	7400	0
542	20241022	111500	176296420	7400	7400	7400	7400	0
543	20241022	111400	176296420	7400	7400	7400	7400	2
544	20241022	111300	176281620	7400	7400	7400	7400	0
545	20241022	111200	176281620	7400	7400	7400	7400	0
546	20241022	111100	176281620	7400	7400	7400	7400	2
547	20241022	111000	176266820	7390	7390	7390	7390	0
548	20241022	110900	176266820	7390	7390	7390	7390	0
549	20241022	110800	176266820	7390	7390	7390	7390	504
550	20241022	110700	172542260	7390	7390	7390	7390	1
551	20241022	110600	172534870	7390	7390	7390	7390	1
552	20241022	110500	172527480	7390	7390	7390	7390	0
553	20241022	110400	172527480	7390	7380	7390	7380	112
554	20241022	110300	171700840	7370	7370	7370	7370	211
555	20241022	110200	170145770	7360	7360	7360	7360	0
556	20241022	110100	170145770	7360	7360	7360	7360	100
557	20241022	110000	169409770	7360	7360	7360	7360	0
558	20241022	105900	169409770	7360	7360	7360	7360	0
559	20241022	105800	169409770	7360	7360	7360	7360	0
560	20241022	105700	169409770	7360	7360	7360	7360	0
561	20241022	105600	169409770	7360	7360	7360	7360	0
562	20241022	105500	169409770	7360	7360	7360	7360	0
563	20241022	105400	169409770	7360	7360	7360	7360	0
564	20241022	105300	169409770	7360	7360	7360	7360	111
565	20241022	105200	168592810	7370	7370	7370	7370	4
566	20241022	105100	168563330	7370	7370	7370	7370	0
567	20241022	105000	168563330	7370	7370	7370	7370	0
568	20241022	104900	168563330	7370	7370	7370	7370	0
569	20241022	104800	168563330	7370	7370	7370	7370	0
570	20241022	104700	168563330	7370	7370	7370	7370	0
571	20241022	104600	168563330	7370	7370	7370	7370	1
572	20241022	104500	168555960	7380	7380	7380	7380	0
573	20241022	104400	168555960	7380	7380	7380	7380	0
574	20241022	104300	168555960	7380	7380	7380	7380	0
575	20241022	104200	168555960	7380	7380	7380	7380	0
576	20241022	104100	168555960	7380	7380	7380	7380	0
577	20241022	104000	168555960	7380	7380	7380	7380	0
578	20241022	103900	168555960	7380	7380	7380	7380	0
579	20241022	103800	168555960	7380	7380	7380	7380	0
580	20241022	103700	168555960	7380	7380	7380	7380	0
581	20241022	103600	168555960	7380	7380	7380	7380	0
582	20241022	103500	168555960	7380	7380	7380	7380	0
583	20241022	103400	168555960	7380	7380	7380	7380	3
584	20241022	103300	168533820	7340	7380	7380	7340	282
585	20241022	103200	166463540	7370	7370	7370	7370	266
586	20241022	103100	164503120	7330	7330	7330	7330	0
587	20241022	103000	164503120	7330	7330	7330	7330	0
588	20241022	102900	164503120	7330	7330	7330	7330	0
589	20241022	102800	164503120	7330	7330	7330	7330	0
590	20241022	102700	164503120	7330	7340	7370	7330	456
591	20241022	102600	161157480	7330	7340	7340	7330	206
592	20241022	102500	159646550	7340	7340	7340	7340	5
593	20241022	102400	159609850	7390	7390	7390	7390	0
594	20241022	102300	159609850	7390	7350	7390	7330	198
595	20241022	102200	158156110	7390	7390	7390	7390	0
596	20241022	102100	158156110	7390	7390	7390	7390	1
597	20241022	102000	158148720	7340	7340	7340	7340	39
598	20241022	101900	157862460	7330	7400	7400	7330	751
599	20241022	101800	152347160	7400	7400	7400	7400	3
600	20241022	101700	152324960	7370	7360	7370	7360	111
601	20241022	101600	151507990	7410	7410	7410	7410	5
602	20241022	101500	151470940	7410	7410	7410	7410	1
603	20241022	101400	151463530	7360	7360	7360	7360	18
604	20241022	101300	151331050	7410	7410	7410	7350	87
605	20241022	101200	150691180	7360	7370	7410	7360	62
606	20241022	101100	150234800	7370	7370	7370	7370	9
607	20241022	101000	150168470	7400	7400	7400	7400	0
608	20241022	100900	150168470	7400	7400	7400	7400	2
609	20241022	100800	150153670	7400	7400	7400	7400	0
610	20241022	100700	150153670	7400	7400	7400	7400	1
611	20241022	100600	150146270	7400	7400	7400	7400	70
612	20241022	100500	149628270	7400	7400	7400	7400	0
613	20241022	100400	149628270	7400	7400	7400	7400	16
614	20241022	100300	149509870	7400	7400	7400	7400	0
615	20241022	100200	149509870	7400	7400	7400	7400	2
616	20241022	100100	149495070	7340	7340	7340	7340	0
617	20241022	100000	149495070	7340	7390	7390	7340	118
618	20241022	095900	148625530	7380	7380	7380	7380	2
619	20241022	095800	148610770	7400	7360	7400	7340	68
620	20241022	095700	148110990	7410	7360	7410	7340	348
621	20241022	095600	145555180	7370	7370	7370	7370	492
622	20241022	095500	141929140	7350	7350	7350	7350	690
623	20241022	095400	136857640	7340	7370	7370	7340	211
624	20241022	095300	135306640	7340	7340	7340	7340	5
625	20241022	095200	135269940	7330	7320	7330	7310	132
626	20241022	095100	134303170	7310	7320	7370	7310	2108
627	20241022	095000	118872090	7310	7350	7350	7310	99
628	20241022	094900	118144870	7310	7340	7350	7300	1090
629	20241022	094800	110167350	7330	7340	7340	7330	457
630	20241022	094700	106815440	7330	7430	7480	7330	4224
631	20241022	094600	75720170	7430	7440	7450	7430	512
632	20241022	094500	71915490	7450	7480	7480	7450	26
633	20241022	094400	71721190	7490	7490	7490	7490	0
634	20241022	094300	71721190	7490	7490	7490	7490	20
635	20241022	094200	71571390	7490	7490	7490	7490	0
636	20241022	094100	71571390	7490	7490	7490	7490	2
637	20241022	094000	71556410	7430	7450	7450	7430	2020
638	20241022	093900	56520600	7450	7450	7450	7450	9
639	20241022	093800	56453550	7490	7490	7490	7490	2
640	20241022	093700	56438570	7500	7500	7500	7500	0
641	20241022	093600	56438570	7500	7500	7500	7500	0
642	20241022	093500	56438570	7500	7460	7500	7460	34
643	20241022	093400	56183810	7500	7500	7500	7500	100
644	20241022	093300	55433810	7500	7500	7500	7500	0
645	20241022	093200	55433810	7500	7490	7500	7490	47
646	20241022	093100	55081730	7490	7490	7490	7490	1
647	20241022	093000	55074240	7430	7450	7450	7430	445
648	20241022	092900	51761760	7450	7460	7460	7450	15
649	20241022	092800	51649910	7510	7480	7510	7430	311
650	20241022	092700	49332630	7510	7510	7510	7510	0
651	20241022	092600	49332630	7510	7500	7510	7500	2
652	20241022	092500	49317620	7510	7510	7510	7510	0
653	20241022	092400	49317620	7510	7510	7510	7510	47
654	20241022	092300	48964650	7510	7510	7510	7510	0
655	20241022	092200	48964650	7510	7510	7510	7510	0
656	20241022	092100	48964650	7510	7480	7510	7480	37
657	20241022	092000	48687200	7450	7450	7450	7450	29
658	20241022	091900	48471150	7450	7450	7450	7450	0
659	20241022	091800	48471150	7450	7450	7450	7450	0
660	20241022	091700	48471150	7450	7490	7490	7410	2036
661	20241022	091600	33308800	7510	7480	7510	7470	290
662	20241022	091500	31142200	7480	7480	7480	7480	0
663	20241022	091400	31142200	7480	7480	7480	7480	5
664	20241022	091300	31104800	7510	7470	7510	7470	21
665	20241022	091200	30947670	7470	7470	7470	7470	0
666	20241022	091100	30947670	7470	7470	7470	7470	27
667	20241022	091000	30745980	7470	7470	7470	7470	2
668	20241022	090900	30731040	7460	7500	7500	7460	150
669	20241022	090800	29610480	7500	7520	7520	7500	137
670	20241022	090700	28580790	7520	7520	7520	7520	2
671	20241022	090600	28565750	7520	7550	7550	7520	23
672	20241022	090500	28392700	7510	7510	7510	7510	29
673	20241022	090400	28174910	7560	7560	7560	7560	3
674	20241022	090300	28152230	7570	7560	7570	7560	5
675	20241022	090200	28114420	7510	7560	7570	7510	10
676	20241022	090100	28038880	7590	7540	7600	7540	891
677	20241022	090000	21299630	7540	7460	7550	7460	2554