KissMeData/389140/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213300	156108300	5650	5650	5650	5650	500
3	20241015	213200	156108300	5650	5650	5650	5650	0
4	20241015	213100	156108300	5650	5650	5650	5650	0
5	20241015	213000	156108300	5650	5650	5650	5650	0
6	20241015	212900	156108300	5650	5650	5650	5650	0
7	20241015	212800	156108300	5650	5650	5650	5650	0
8	20241015	212700	156108300	5650	5650	5650	5650	0
9	20241015	212600	156108300	5650	5650	5650	5650	0
10	20241015	212500	156108300	5650	5650	5650	5650	0
11	20241015	212400	156108300	5650	5650	5650	5650	0
12	20241015	212300	156108300	5650	5650	5650	5650	0
13	20241015	212200	156108300	5650	5650	5650	5650	0
14	20241015	212100	156108300	5650	5650	5650	5650	0
15	20241015	212000	156108300	5650	5650	5650	5650	0
16	20241015	211900	156108300	5650	5650	5650	5650	0
17	20241015	211800	156108300	5650	5650	5650	5650	0
18	20241015	211700	156108300	5650	5650	5650	5650	0
19	20241015	211600	156108300	5650	5650	5650	5650	0
20	20241015	211500	156108300	5650	5650	5650	5650	0
21	20241015	211400	156108300	5650	5650	5650	5650	0
22	20241015	211300	156108300	5650	5650	5650	5650	0
23	20241015	211200	156108300	5650	5650	5650	5650	0
24	20241015	211100	156108300	5650	5650	5650	5650	0
25	20241015	211000	156108300	5650	5650	5650	5650	0
26	20241015	210900	156108300	5650	5650	5650	5650	0
27	20241015	210800	156108300	5650	5650	5650	5650	0
28	20241015	210700	156108300	5650	5650	5650	5650	0
29	20241015	210600	156108300	5650	5650	5650	5650	0
30	20241015	210500	156108300	5650	5650	5650	5650	0
31	20241015	210400	156108300	5650	5650	5650	5650	0
32	20241015	210300	156108300	5650	5650	5650	5650	500
33	20241015	210200	156108300	5650	5650	5650	5650	0
34	20241015	210100	156108300	5650	5650	5650	5650	0
35	20241015	210000	156108300	5650	5650	5650	5650	0
36	20241015	205900	156108300	5650	5650	5650	5650	0
37	20241015	205800	156108300	5650	5650	5650	5650	0
38	20241015	205700	156108300	5650	5650	5650	5650	0
39	20241015	205600	156108300	5650	5650	5650	5650	0
40	20241015	205500	156108300	5650	5650	5650	5650	0
41	20241015	205400	156108300	5650	5650	5650	5650	0
42	20241015	205300	156108300	5650	5650	5650	5650	0
43	20241015	205200	156108300	5650	5650	5650	5650	0
44	20241015	205100	156108300	5650	5650	5650	5650	0
45	20241015	205000	156108300	5650	5650	5650	5650	0
46	20241015	204900	156108300	5650	5650	5650	5650	0
47	20241015	204800	156108300	5650	5650	5650	5650	0
48	20241015	204700	156108300	5650	5650	5650	5650	0
49	20241015	204600	156108300	5650	5650	5650	5650	0
50	20241015	204500	156108300	5650	5650	5650	5650	0
51	20241015	204400	156108300	5650	5650	5650	5650	0
52	20241015	204300	156108300	5650	5650	5650	5650	0
53	20241015	204200	156108300	5650	5650	5650	5650	0
54	20241015	204100	156108300	5650	5650	5650	5650	0
55	20241015	204000	156108300	5650	5650	5650	5650	0
56	20241015	203900	156108300	5650	5650	5650	5650	0
57	20241015	203800	156108300	5650	5650	5650	5650	0
58	20241015	203700	156108300	5650	5650	5650	5650	0
59	20241015	203600	156108300	5650	5650	5650	5650	0
60	20241015	203500	156108300	5650	5650	5650	5650	0
61	20241015	203400	156108300	5650	5650	5650	5650	0
62	20241015	203300	156108300	5650	5650	5650	5650	500
63	20241015	203200	156108300	5650	5650	5650	5650	0
64	20241015	203100	156108300	5650	5650	5650	5650	0
65	20241015	203000	156108300	5650	5650	5650	5650	0
66	20241015	202900	156108300	5650	5650	5650	5650	0
67	20241015	202800	156108300	5650	5650	5650	5650	0
68	20241015	202700	156108300	5650	5650	5650	5650	0
69	20241015	202600	156108300	5650	5650	5650	5650	0
70	20241015	202500	156108300	5650	5650	5650	5650	0
71	20241015	202400	156108300	5650	5650	5650	5650	0
72	20241015	202300	156108300	5650	5650	5650	5650	0
73	20241015	202200	156108300	5650	5650	5650	5650	0
74	20241015	202100	156108300	5650	5650	5650	5650	0
75	20241015	202000	156108300	5650	5650	5650	5650	0
76	20241015	201900	156108300	5650	5650	5650	5650	0
77	20241015	201800	156108300	5650	5650	5650	5650	0
78	20241015	201700	156108300	5650	5650	5650	5650	0
79	20241015	201600	156108300	5650	5650	5650	5650	0
80	20241015	201500	156108300	5650	5650	5650	5650	0
81	20241015	201400	156108300	5650	5650	5650	5650	0
82	20241015	201300	156108300	5650	5650	5650	5650	0
83	20241015	201200	156108300	5650	5650	5650	5650	0
84	20241015	201100	156108300	5650	5650	5650	5650	0
85	20241015	201000	156108300	5650	5650	5650	5650	0
86	20241015	200900	156108300	5650	5650	5650	5650	0
87	20241015	200800	156108300	5650	5650	5650	5650	0
88	20241015	200700	156108300	5650	5650	5650	5650	0
89	20241015	200600	156108300	5650	5650	5650	5650	0
90	20241015	200500	156108300	5650	5650	5650	5650	0
91	20241015	200400	156108300	5650	5650	5650	5650	0
92	20241015	200300	156108300	5650	5650	5650	5650	500
93	20241015	200200	156108300	5650	5650	5650	5650	0
94	20241015	200100	156108300	5650	5650	5650	5650	0
95	20241015	200000	156108300	5650	5650	5650	5650	0
96	20241015	195900	156108300	5650	5650	5650	5650	0
97	20241015	195800	156108300	5650	5650	5650	5650	0
98	20241015	195700	156108300	5650	5650	5650	5650	0
99	20241015	195600	156108300	5650	5650	5650	5650	0
100	20241015	195500	156108300	5650	5650	5650	5650	0
101	20241015	195400	156108300	5650	5650	5650	5650	0
102	20241015	195300	156108300	5650	5650	5650	5650	0
103	20241015	195200	156108300	5650	5650	5650	5650	0
104	20241015	195100	156108300	5650	5650	5650	5650	0
105	20241015	195000	156108300	5650	5650	5650	5650	0
106	20241015	194900	156108300	5650	5650	5650	5650	0
107	20241015	194800	156108300	5650	5650	5650	5650	0
108	20241015	194700	156108300	5650	5650	5650	5650	0
109	20241015	194600	156108300	5650	5650	5650	5650	0
110	20241015	194500	156108300	5650	5650	5650	5650	0
111	20241015	194400	156108300	5650	5650	5650	5650	0
112	20241015	194300	156108300	5650	5650	5650	5650	0
113	20241015	194200	156108300	5650	5650	5650	5650	0
114	20241015	194100	156108300	5650	5650	5650	5650	0
115	20241015	194000	156108300	5650	5650	5650	5650	0
116	20241015	193900	156108300	5650	5650	5650	5650	0
117	20241015	193800	156108300	5650	5650	5650	5650	0
118	20241015	193700	156108300	5650	5650	5650	5650	0
119	20241015	193600	156108300	5650	5650	5650	5650	0
120	20241015	193500	156108300	5650	5650	5650	5650	0
121	20241015	193400	156108300	5650	5650	5650	5650	0
122	20241015	193300	156108300	5650	5650	5650	5650	500
123	20241015	193200	156108300	5650	5650	5650	5650	0
124	20241015	193100	156108300	5650	5650	5650	5650	0
125	20241015	193000	156108300	5650	5650	5650	5650	0
126	20241015	192900	156108300	5650	5650	5650	5650	0
127	20241015	192800	156108300	5650	5650	5650	5650	0
128	20241015	192700	156108300	5650	5650	5650	5650	0
129	20241015	192600	156108300	5650	5650	5650	5650	0
130	20241015	192500	156108300	5650	5650	5650	5650	0
131	20241015	192400	156108300	5650	5650	5650	5650	0
132	20241015	192300	156108300	5650	5650	5650	5650	0
133	20241015	192200	156108300	5650	5650	5650	5650	0
134	20241015	192100	156108300	5650	5650	5650	5650	0
135	20241015	192000	156108300	5650	5650	5650	5650	0
136	20241015	191900	156108300	5650	5650	5650	5650	0
137	20241015	191800	156108300	5650	5650	5650	5650	0
138	20241015	191700	156108300	5650	5650	5650	5650	0
139	20241015	191600	156108300	5650	5650	5650	5650	0
140	20241015	191500	156108300	5650	5650	5650	5650	0
141	20241015	191400	156108300	5650	5650	5650	5650	0
142	20241015	191300	156108300	5650	5650	5650	5650	0
143	20241015	191200	156108300	5650	5650	5650	5650	0
144	20241015	191100	156108300	5650	5650	5650	5650	0
145	20241015	191000	156108300	5650	5650	5650	5650	0
146	20241015	190900	156108300	5650	5650	5650	5650	0
147	20241015	190800	156108300	5650	5650	5650	5650	0
148	20241015	190700	156108300	5650	5650	5650	5650	0
149	20241015	190600	156108300	5650	5650	5650	5650	0
150	20241015	190500	156108300	5650	5650	5650	5650	0
151	20241015	190400	156108300	5650	5650	5650	5650	0
152	20241015	190300	156108300	5650	5650	5650	5650	500
153	20241015	190200	156108300	5650	5650	5650	5650	0
154	20241015	190100	156108300	5650	5650	5650	5650	0
155	20241015	190000	156108300	5650	5650	5650	5650	0
156	20241015	185900	156108300	5650	5650	5650	5650	0
157	20241015	185800	156108300	5650	5650	5650	5650	0
158	20241015	185700	156108300	5650	5650	5650	5650	0
159	20241015	185600	156108300	5650	5650	5650	5650	0
160	20241015	185500	156108300	5650	5650	5650	5650	0
161	20241015	185400	156108300	5650	5650	5650	5650	0
162	20241015	185300	156108300	5650	5650	5650	5650	0
163	20241015	185200	156108300	5650	5650	5650	5650	0
164	20241015	185100	156108300	5650	5650	5650	5650	0
165	20241015	185000	156108300	5650	5650	5650	5650	0
166	20241015	184900	156108300	5650	5650	5650	5650	0
167	20241015	184800	156108300	5650	5650	5650	5650	0
168	20241015	184700	156108300	5650	5650	5650	5650	0
169	20241015	184600	156108300	5650	5650	5650	5650	0
170	20241015	184500	156108300	5650	5650	5650	5650	0
171	20241015	184400	156108300	5650	5650	5650	5650	0
172	20241015	184300	156108300	5650	5650	5650	5650	0
173	20241015	184200	156108300	5650	5650	5650	5650	0
174	20241015	184100	156108300	5650	5650	5650	5650	0
175	20241015	184000	156108300	5650	5650	5650	5650	0
176	20241015	183900	156108300	5650	5650	5650	5650	0
177	20241015	183800	156108300	5650	5650	5650	5650	0
178	20241015	183700	156108300	5650	5650	5650	5650	0
179	20241015	183600	156108300	5650	5650	5650	5650	0
180	20241015	183500	156108300	5650	5650	5650	5650	0
181	20241015	183400	156108300	5650	5650	5650	5650	0
182	20241015	183300	156108300	5650	5650	5650	5650	500
183	20241015	183200	156108300	5650	5650	5650	5650	0
184	20241015	183100	156108300	5650	5650	5650	5650	0
185	20241015	183000	156108300	5650	5650	5650	5650	0
186	20241015	182900	156108300	5650	5650	5650	5650	0
187	20241015	182800	156108300	5650	5650	5650	5650	0
188	20241015	182700	156108300	5650	5650	5650	5650	0
189	20241015	182600	156108300	5650	5650	5650	5650	0
190	20241015	182500	156108300	5650	5650	5650	5650	0
191	20241015	182400	156108300	5650	5650	5650	5650	0
192	20241015	182300	156108300	5650	5650	5650	5650	0
193	20241015	182200	156108300	5650	5650	5650	5650	0
194	20241015	182100	156108300	5650	5650	5650	5650	0
195	20241015	182000	156108300	5650	5650	5650	5650	0
196	20241015	181900	156108300	5650	5650	5650	5650	0
197	20241015	181800	156108300	5650	5650	5650	5650	0
198	20241015	181700	156108300	5650	5650	5650	5650	0
199	20241015	181600	156108300	5650	5650	5650	5650	0
200	20241015	181500	156108300	5650	5650	5650	5650	0
201	20241015	181400	156108300	5650	5650	5650	5650	0
202	20241015	181300	156108300	5650	5650	5650	5650	0
203	20241015	181200	156108300	5650	5650	5650	5650	0
204	20241015	181100	156108300	5650	5650	5650	5650	0
205	20241015	181000	156108300	5650	5650	5650	5650	0
206	20241015	180900	156108300	5650	5650	5650	5650	0
207	20241015	180800	156108300	5650	5650	5650	5650	0
208	20241015	180700	156108300	5650	5650	5650	5650	0
209	20241015	180600	156108300	5650	5650	5650	5650	0
210	20241015	180500	156108300	5650	5650	5650	5650	0
211	20241015	180400	156108300	5650	5650	5650	5650	0
212	20241015	180300	156108300	5650	5650	5650	5650	500
213	20241015	180200	156108300	5650	5650	5650	5650	0
214	20241015	180100	156108300	5650	5650	5650	5650	0
215	20241015	180000	156108300	5650	5650	5650	5650	0
216	20241015	175900	156108300	5650	5650	5650	5650	0
217	20241015	175800	156108300	5650	5650	5650	5650	0
218	20241015	175700	156108300	5650	5650	5650	5650	0
219	20241015	175600	156108300	5650	5650	5650	5650	0
220	20241015	175500	156108300	5650	5650	5650	5650	0
221	20241015	175400	156108300	5650	5650	5650	5650	0
222	20241015	175300	156108300	5650	5650	5650	5650	0
223	20241015	175200	156108300	5650	5650	5650	5650	0
224	20241015	175100	156108300	5650	5650	5650	5650	0
225	20241015	175000	156108300	5650	5650	5650	5650	0
226	20241015	174900	156108300	5650	5650	5650	5650	0
227	20241015	174800	156108300	5650	5650	5650	5650	0
228	20241015	174700	156108300	5650	5650	5650	5650	0
229	20241015	174600	156108300	5650	5650	5650	5650	0
230	20241015	174500	156108300	5650	5650	5650	5650	0
231	20241015	174400	156108300	5650	5650	5650	5650	0
232	20241015	174300	156108300	5650	5650	5650	5650	0
233	20241015	174200	156108300	5650	5650	5650	5650	0
234	20241015	174100	156108300	5650	5650	5650	5650	0
235	20241015	174000	156108300	5650	5650	5650	5650	0
236	20241015	173900	156108300	5650	5650	5650	5650	0
237	20241015	173800	156108300	5650	5650	5650	5650	0
238	20241015	173700	156108300	5650	5650	5650	5650	0
239	20241015	173600	156108300	5650	5650	5650	5650	0
240	20241015	173500	156108300	5650	5650	5650	5650	0
241	20241015	173400	156108300	5650	5650	5650	5650	0
242	20241015	173300	156108300	5650	5650	5650	5650	500
243	20241015	173200	156108300	5650	5650	5650	5650	0
244	20241015	173100	156108300	5650	5650	5650	5650	0
245	20241015	173000	156108300	5650	5650	5650	5650	0
246	20241015	172900	156108300	5650	5650	5650	5650	0
247	20241015	172800	156108300	5650	5650	5650	5650	0
248	20241015	172700	156108300	5650	5650	5650	5650	0
249	20241015	172600	156108300	5650	5650	5650	5650	0
250	20241015	172500	156108300	5650	5650	5650	5650	0
251	20241015	172400	156108300	5650	5650	5650	5650	0
252	20241015	172300	156108300	5650	5650	5650	5650	0
253	20241015	172200	156108300	5650	5650	5650	5650	0
254	20241015	172100	156108300	5650	5650	5650	5650	0
255	20241015	172000	156108300	5650	5650	5650	5650	0
256	20241015	171900	156108300	5650	5650	5650	5650	0
257	20241015	171800	156108300	5650	5650	5650	5650	0
258	20241015	171700	156108300	5650	5650	5650	5650	0
259	20241015	171600	156108300	5650	5650	5650	5650	0
260	20241015	171500	156108300	5650	5650	5650	5650	0
261	20241015	171400	156108300	5650	5650	5650	5650	0
262	20241015	171300	156108300	5650	5650	5650	5650	0
263	20241015	171200	156108300	5650	5650	5650	5650	0
264	20241015	171100	156108300	5650	5650	5650	5650	0
265	20241015	171000	156108300	5650	5650	5650	5650	0
266	20241015	170900	156108300	5650	5650	5650	5650	0
267	20241015	170800	156108300	5650	5650	5650	5650	0
268	20241015	170700	156108300	5650	5650	5650	5650	0
269	20241015	170600	156108300	5650	5650	5650	5650	0
270	20241015	170500	156108300	5650	5650	5650	5650	0
271	20241015	170400	156108300	5650	5650	5650	5650	0
272	20241015	170300	156108300	5650	5650	5650	5650	500
273	20241015	170200	156108300	5650	5650	5650	5650	0
274	20241015	170100	156108300	5650	5650	5650	5650	0
275	20241015	170000	156108300	5650	5650	5650	5650	0
276	20241015	165900	156108300	5650	5650	5650	5650	0
277	20241015	165800	156108300	5650	5650	5650	5650	0
278	20241015	165700	156108300	5650	5650	5650	5650	0
279	20241015	165600	156108300	5650	5650	5650	5650	0
280	20241015	165500	156108300	5650	5650	5650	5650	0
281	20241015	165400	156108300	5650	5650	5650	5650	0
282	20241015	165300	156108300	5650	5650	5650	5650	0
283	20241015	165200	156108300	5650	5650	5650	5650	0
284	20241015	165100	156108300	5650	5650	5650	5650	0
285	20241015	165000	156108300	5650	5650	5650	5650	0
286	20241015	164900	156108300	5650	5650	5650	5650	0
287	20241015	164800	156108300	5650	5650	5650	5650	0
288	20241015	164700	156108300	5650	5650	5650	5650	0
289	20241015	164600	156108300	5650	5650	5650	5650	0
290	20241015	164500	156108300	5650	5650	5650	5650	0
291	20241015	164400	156108300	5650	5650	5650	5650	0
292	20241015	164300	156108300	5650	5650	5650	5650	0
293	20241015	164200	156108300	5650	5650	5650	5650	0
294	20241015	164100	156108300	5650	5650	5650	5650	0
295	20241015	164000	156108300	5650	5650	5650	5650	0
296	20241015	163900	156108300	5650	5650	5650	5650	0
297	20241015	163800	156108300	5650	5650	5650	5650	0
298	20241015	163700	156108300	5650	5650	5650	5650	0
299	20241015	163600	156108300	5650	5650	5650	5650	0
300	20241015	163500	156108300	5650	5650	5650	5650	0
301	20241015	163400	156108300	5650	5650	5650	5650	0
302	20241015	163300	156108300	5650	5650	5650	5650	500
303	20241015	163200	156108300	5650	5650	5650	5650	0
304	20241015	163100	156108300	5650	5650	5650	5650	0
305	20241015	163000	156108300	5650	5650	5650	5650	0
306	20241015	162900	156108300	5650	5650	5650	5650	0
307	20241015	162800	156108300	5650	5650	5650	5650	0
308	20241015	162700	156108300	5650	5650	5650	5650	0
309	20241015	162600	156108300	5650	5650	5650	5650	0
310	20241015	162500	156108300	5650	5650	5650	5650	0
311	20241015	162400	156108300	5650	5650	5650	5650	0
312	20241015	162300	156108300	5650	5650	5650	5650	0
313	20241015	162200	156108300	5650	5650	5650	5650	0
314	20241015	162100	156108300	5650	5650	5650	5650	0
315	20241015	162000	156108300	5650	5650	5650	5650	0
316	20241015	161900	156108300	5650	5650	5650	5650	0
317	20241015	161800	156108300	5650	5650	5650	5650	0
318	20241015	161700	156108300	5650	5650	5650	5650	0
319	20241015	161600	156108300	5650	5650	5650	5650	0
320	20241015	161500	156108300	5650	5650	5650	5650	0
321	20241015	161400	156108300	5650	5650	5650	5650	0
322	20241015	161300	156108300	5650	5650	5650	5650	0
323	20241015	161200	156108300	5650	5650	5650	5650	0
324	20241015	161100	156108300	5650	5650	5650	5650	0
325	20241015	161000	156108300	5650	5650	5650	5650	0
326	20241015	160900	156108300	5650	5650	5650	5650	0
327	20241015	160800	156108300	5650	5650	5650	5650	0
328	20241015	160700	156108300	5650	5650	5650	5650	0
329	20241015	160600	156108300	5650	5650	5650	5650	0
330	20241015	160500	156108300	5650	5650	5650	5650	0
331	20241015	160400	156108300	5650	5650	5650	5650	0
332	20241015	160300	156108300	5650	5650	5650	5650	500
333	20241015	160200	156108300	5650	5650	5650	5650	0
334	20241015	160100	156108300	5650	5650	5650	5650	0
335	20241015	160000	156108300	5650	5650	5650	5650	0
336	20241015	155900	156108300	5650	5650	5650	5650	0
337	20241015	155800	156108300	5650	5650	5650	5650	0
338	20241015	155700	156108300	5650	5650	5650	5650	0
339	20241015	155600	156108300	5650	5650	5650	5650	0
340	20241015	155500	156108300	5650	5650	5650	5650	0
341	20241015	155400	156108300	5650	5650	5650	5650	0
342	20241015	155300	156108300	5650	5650	5650	5650	0
343	20241015	155200	156108300	5650	5650	5650	5650	0
344	20241015	155100	156108300	5650	5650	5650	5650	0
345	20241015	155000	156108300	5650	5650	5650	5650	0
346	20241015	154900	156108300	5650	5650	5650	5650	0
347	20241015	154800	156108300	5650	5650	5650	5650	0
348	20241015	154700	156108300	5650	5650	5650	5650	0
349	20241015	154600	156108300	5650	5650	5650	5650	0
350	20241015	154500	156108300	5650	5650	5650	5650	0
351	20241015	154400	156108300	5650	5650	5650	5650	0
352	20241015	154300	156108300	5650	5650	5650	5650	0
353	20241015	154200	156108300	5650	5650	5650	5650	0
354	20241015	154100	156108300	5650	5650	5650	5650	0
355	20241015	154000	156108300	5650	5650	5650	5650	0
356	20241015	153900	156108300	5650	5650	5650	5650	0
357	20241015	153800	156108300	5650	5650	5650	5650	0
358	20241015	153700	156108300	5650	5650	5650	5650	0
359	20241015	153600	156108300	5650	5650	5650	5650	0
360	20241015	153500	156108300	5650	5650	5650	5650	0
361	20241015	153400	156108300	5650	5650	5650	5650	0
362	20241015	153300	156108300	5650	5650	5650	5650	500
363	20241015	153200	156108300	5650	5650	5650	5650	0
364	20241015	153100	156108300	5650	5650	5650	5650	0
365	20241015	153000	156108300	5650	5650	5650	5650	500
366	20241015	152900	153283300	5720	5720	5720	5720	0
367	20241015	152800	153283300	5720	5720	5720	5720	0
368	20241015	152700	153283300	5720	5720	5720	5720	0
369	20241015	152600	153283300	5720	5720	5720	5720	0
370	20241015	152500	153283300	5720	5720	5720	5720	0
371	20241015	152400	153283300	5720	5720	5720	5720	0
372	20241015	152300	153283300	5720	5720	5720	5720	0
373	20241015	152200	153283300	5720	5720	5720	5720	0
374	20241015	152100	153283300	5720	5720	5720	5720	0
375	20241015	152000	153283300	5720	5720	5720	5720	0
376	20241015	151900	153283300	5720	5690	5720	5650	3014
377	20241015	151800	136209540	5700	5700	5700	5700	227
378	20241015	151700	134915640	5700	5700	5700	5700	383
379	20241015	151600	132732540	5700	5700	5700	5700	0
380	20241015	151500	132732540	5700	5700	5700	5680	338
381	20241015	151400	130809950	5700	5700	5700	5700	0
382	20241015	151300	130809950	5700	5700	5700	5700	1
383	20241015	151200	130804250	5700	5700	5700	5700	0
384	20241015	151100	130804250	5700	5700	5700	5700	0
385	20241015	151000	130804250	5700	5680	5700	5680	5
386	20241015	150900	130775770	5700	5700	5700	5700	2
387	20241015	150800	130764370	5690	5690	5690	5690	3
388	20241015	150700	130747300	5690	5690	5690	5690	8
389	20241015	150600	130701780	5700	5700	5700	5700	0
390	20241015	150500	130701780	5700	5700	5700	5700	0
391	20241015	150400	130701780	5700	5700	5700	5700	1
392	20241015	150300	130696080	5700	5690	5700	5690	14
393	20241015	150200	130616410	5690	5690	5690	5690	0
394	20241015	150100	130616410	5690	5690	5690	5690	1
395	20241015	150000	130610720	5690	5690	5690	5690	2
396	20241015	145900	130599340	5680	5690	5690	5680	5
397	20241015	145800	130570900	5690	5690	5690	5690	1
398	20241015	145700	130565210	5690	5690	5690	5690	9
399	20241015	145600	130514000	5690	5690	5690	5690	6
400	20241015	145500	130479860	5690	5690	5690	5690	1
401	20241015	145400	130474170	5680	5690	5690	5680	2
402	20241015	145300	130462800	5680	5670	5690	5670	165
403	20241015	145200	129527090	5660	5660	5660	5660	0
404	20241015	145100	129527090	5660	5660	5660	5660	0
405	20241015	145000	129527090	5660	5710	5710	5660	3001
406	20241015	144900	112485170	5720	5720	5720	5720	0
407	20241015	144800	112485170	5720	5720	5720	5720	0
408	20241015	144700	112485170	5720	5720	5720	5720	0
409	20241015	144600	112485170	5720	5720	5720	5720	0
410	20241015	144500	112485170	5720	5720	5720	5720	0
411	20241015	144400	112485170	5720	5710	5730	5710	321
412	20241015	144300	110652180	5730	5730	5730	5730	0
413	20241015	144200	110652180	5730	5730	5730	5730	12
414	20241015	144100	110583420	5730	5730	5730	5730	1
415	20241015	144000	110577690	5710	5710	5710	5710	0
416	20241015	143900	110577690	5710	5710	5710	5710	1
417	20241015	143800	110571980	5710	5710	5710	5710	200
418	20241015	143700	109429980	5710	5710	5710	5710	0
419	20241015	143600	109429980	5710	5710	5710	5710	4
420	20241015	143500	109407140	5740	5740	5740	5740	1
421	20241015	143400	109401400	5710	5710	5710	5710	0
422	20241015	143300	109401400	5710	5710	5710	5710	1
423	20241015	143200	109395690	5720	5720	5720	5720	0
424	20241015	143100	109395690	5720	5720	5720	5720	0
425	20241015	143000	109395690	5720	5720	5720	5720	1
426	20241015	142900	109389970	5720	5720	5720	5720	68
427	20241015	142800	109001010	5750	5750	5750	5750	0
428	20241015	142700	109001010	5750	5750	5750	5750	0
429	20241015	142600	109001010	5750	5750	5750	5750	0
430	20241015	142500	109001010	5750	5750	5750	5750	7
431	20241015	142400	108960760	5750	5750	5750	5750	0
432	20241015	142300	108960760	5750	5750	5750	5750	0
433	20241015	142200	108960760	5750	5750	5750	5750	0
434	20241015	142100	108960760	5750	5750	5750	5750	0
435	20241015	142000	108960760	5750	5750	5750	5750	0
436	20241015	141900	108960760	5750	5750	5750	5750	0
437	20241015	141800	108960760	5750	5750	5750	5750	0
438	20241015	141700	108960760	5750	5750	5750	5750	1
439	20241015	141600	108955010	5720	5720	5720	5720	1
440	20241015	141500	108949290	5720	5720	5720	5720	1
441	20241015	141400	108943570	5750	5750	5750	5750	0
442	20241015	141300	108943570	5750	5750	5750	5750	0
443	20241015	141200	108943570	5750	5750	5750	5750	0
444	20241015	141100	108943570	5750	5750	5750	5750	0
445	20241015	141000	108943570	5750	5730	5750	5730	11
446	20241015	140900	108880520	5750	5750	5750	5750	0
447	20241015	140800	108880520	5750	5750	5750	5750	0
448	20241015	140700	108880520	5750	5750	5750	5750	2
449	20241015	140600	108869020	5760	5760	5760	5760	0
450	20241015	140500	108869020	5760	5760	5760	5760	0
451	20241015	140400	108869020	5760	5760	5760	5760	0
452	20241015	140300	108869020	5760	5760	5760	5760	0
453	20241015	140200	108869020	5760	5760	5760	5760	0
454	20241015	140100	108869020	5760	5760	5760	5760	0
455	20241015	140000	108869020	5760	5760	5760	5760	3
456	20241015	135900	108851740	5760	5740	5760	5740	16
457	20241015	135800	108759880	5740	5740	5740	5740	23
458	20241015	135700	108627860	5740	5740	5740	5740	0
459	20241015	135600	108627860	5740	5740	5740	5740	0
460	20241015	135500	108627860	5740	5720	5740	5710	306
461	20241015	135400	106879990	5760	5760	5760	5760	0
462	20241015	135300	106879990	5760	5760	5760	5760	0
463	20241015	135200	106879990	5760	5750	5760	5750	3
464	20241015	135100	106862720	5760	5760	5760	5760	0
465	20241015	135000	106862720	5760	5760	5760	5760	0
466	20241015	134900	106862720	5760	5760	5760	5760	0
467	20241015	134800	106862720	5760	5750	5760	5750	3
468	20241015	134700	106845460	5720	5720	5720	5720	8
469	20241015	134600	106799700	5760	5760	5760	5760	0
470	20241015	134500	106799700	5760	5760	5760	5760	0
471	20241015	134400	106799700	5760	5760	5760	5760	100
472	20241015	134300	106223700	5760	5760	5760	5760	0
473	20241015	134200	106223700	5760	5760	5760	5760	0
474	20241015	134100	106223700	5760	5760	5760	5760	0
475	20241015	134000	106223700	5760	5760	5760	5760	0
476	20241015	133900	106223700	5760	5760	5760	5760	0
477	20241015	133800	106223700	5760	5760	5760	5760	0
478	20241015	133700	106223700	5760	5760	5760	5760	0
479	20241015	133600	106223700	5760	5760	5760	5760	0
480	20241015	133500	106223700	5760	5760	5760	5760	0
481	20241015	133400	106223700	5760	5760	5760	5760	0
482	20241015	133300	106223700	5760	5760	5760	5760	2
483	20241015	133200	106212180	5710	5710	5710	5710	0
484	20241015	133100	106212180	5710	5710	5710	5710	0
485	20241015	133000	106212180	5710	5710	5710	5710	0
486	20241015	132900	106212180	5710	5760	5760	5710	725
487	20241015	132800	102061250	5760	5760	5760	5760	0
488	20241015	132700	102061250	5760	5760	5760	5760	0
489	20241015	132600	102061250	5760	5760	5760	5760	0
490	20241015	132500	102061250	5760	5760	5760	5760	0
491	20241015	132400	102061250	5760	5760	5760	5760	16
492	20241015	132300	101969090	5760	5760	5760	5760	25
493	20241015	132200	101825090	5760	5760	5760	5760	0
494	20241015	132100	101825090	5760	5760	5760	5760	3
495	20241015	132000	101807810	5760	5760	5760	5760	0
496	20241015	131900	101807810	5760	5730	5760	5720	51
497	20241015	131800	101516030	5730	5730	5730	5730	0
498	20241015	131700	101516030	5730	5730	5730	5730	0
499	20241015	131600	101516030	5730	5730	5730	5730	78
500	20241015	131500	101069090	5740	5740	5740	5740	0
501	20241015	131400	101069090	5740	5760	5760	5740	232
502	20241015	131300	99737210	5760	5760	5760	5760	0
503	20241015	131200	99737210	5760	5760	5760	5760	0
504	20241015	131100	99737210	5760	5760	5760	5760	0
505	20241015	131000	99737210	5760	5760	5760	5760	0
506	20241015	130900	99737210	5760	5760	5760	5760	0
507	20241015	130800	99737210	5760	5760	5760	5760	0
508	20241015	130700	99737210	5760	5760	5760	5760	0
509	20241015	130600	99737210	5760	5760	5760	5760	0
510	20241015	130500	99737210	5760	5760	5760	5760	0
511	20241015	130400	99737210	5760	5760	5760	5760	16
512	20241015	130300	99645050	5720	5720	5720	5720	0
513	20241015	130200	99645050	5720	5740	5740	5720	161
514	20241015	130100	98723190	5750	5750	5750	5750	2
515	20241015	130000	98711690	5750	5750	5750	5750	31
516	20241015	125900	98533440	5760	5760	5760	5760	7
517	20241015	125800	98493120	5780	5780	5780	5780	0
518	20241015	125700	98493120	5780	5780	5780	5780	0
519	20241015	125600	98493120	5780	5780	5780	5780	1
520	20241015	125500	98487340	5790	5790	5790	5790	0
521	20241015	125400	98487340	5790	5790	5790	5790	0
522	20241015	125300	98487340	5790	5790	5790	5790	0
523	20241015	125200	98487340	5790	5790	5790	5790	0
524	20241015	125100	98487340	5790	5790	5790	5790	5
525	20241015	125000	98458390	5790	5780	5790	5780	23
526	20241015	124900	98325400	5780	5780	5780	5780	0
527	20241015	124800	98325400	5780	5780	5780	5780	2
528	20241015	124700	98313840	5780	5780	5780	5780	0
529	20241015	124600	98313840	5780	5780	5780	5780	0
530	20241015	124500	98313840	5780	5780	5780	5780	0
531	20241015	124400	98313840	5780	5780	5780	5780	0
532	20241015	124300	98313840	5780	5780	5780	5780	0
533	20241015	124200	98313840	5780	5780	5780	5780	0
534	20241015	124100	98313840	5780	5780	5780	5780	22
535	20241015	124000	98186680	5780	5780	5780	5780	20
536	20241015	123900	98071080	5780	5780	5780	5780	0
537	20241015	123800	98071080	5780	5780	5780	5780	0
538	20241015	123700	98071080	5780	5780	5780	5780	0
539	20241015	123600	98071080	5780	5780	5780	5780	0
540	20241015	123500	98071080	5780	5780	5780	5780	2
541	20241015	123400	98059520	5780	5780	5780	5780	0
542	20241015	123300	98059520	5780	5770	5780	5770	2
543	20241015	123200	98047970	5770	5770	5770	5770	0
544	20241015	123100	98047970	5770	5770	5770	5770	0
545	20241015	123000	98047970	5770	5770	5770	5770	0
546	20241015	122900	98047970	5770	5770	5770	5770	10
547	20241015	122800	97990270	5770	5770	5770	5770	0
548	20241015	122700	97990270	5770	5770	5770	5770	3
549	20241015	122600	97972960	5770	5770	5770	5770	1
550	20241015	122500	97967190	5740	5740	5740	5740	18
551	20241015	122400	97863870	5790	5790	5790	5790	0
552	20241015	122300	97863870	5790	5790	5790	5790	0
553	20241015	122200	97863870	5790	5790	5790	5790	0
554	20241015	122100	97863870	5790	5790	5790	5790	0
555	20241015	122000	97863870	5790	5790	5790	5790	0
556	20241015	121900	97863870	5790	5790	5790	5790	0
557	20241015	121800	97863870	5790	5790	5790	5790	0
558	20241015	121700	97863870	5790	5790	5790	5790	0
559	20241015	121600	97863870	5790	5790	5790	5790	0
560	20241015	121500	97863870	5790	5790	5790	5790	0
561	20241015	121400	97863870	5790	5790	5790	5790	1
562	20241015	121300	97858080	5780	5780	5780	5780	0
563	20241015	121200	97858080	5780	5780	5780	5780	0
564	20241015	121100	97858080	5780	5780	5780	5780	0
565	20241015	121000	97858080	5780	5770	5780	5770	9
566	20241015	120900	97806140	5780	5780	5780	5780	0
567	20241015	120800	97806140	5780	5780	5780	5780	0
568	20241015	120700	97806140	5780	5780	5780	5780	0
569	20241015	120600	97806140	5780	5780	5780	5780	0
570	20241015	120500	97806140	5780	5780	5780	5780	25
571	20241015	120400	97661640	5780	5780	5780	5780	0
572	20241015	120300	97661640	5780	5780	5780	5780	20
573	20241015	120200	97546040	5780	5780	5780	5780	1
574	20241015	120100	97540260	5770	5770	5770	5770	0
575	20241015	120000	97540260	5770	5770	5770	5770	0
576	20241015	115900	97540260	5770	5770	5770	5770	4
577	20241015	115800	97517180	5770	5770	5770	5770	1
578	20241015	115700	97511410	5720	5720	5720	5720	0
579	20241015	115600	97511410	5720	5720	5720	5720	0
580	20241015	115500	97511410	5720	5720	5720	5720	1
581	20241015	115400	97505690	5720	5730	5730	5720	500
582	20241015	115300	94643410	5730	5730	5730	5730	0
583	20241015	115200	94643410	5730	5740	5740	5730	166
584	20241015	115100	93692210	5740	5740	5740	5740	0
585	20241015	115000	93692210	5740	5740	5740	5740	0
586	20241015	114900	93692210	5740	5740	5740	5740	0
587	20241015	114800	93692210	5740	5740	5740	5740	300
588	20241015	114700	91970210	5790	5790	5790	5790	0
589	20241015	114600	91970210	5790	5790	5790	5790	10
590	20241015	114500	91912310	5790	5750	5790	5750	139
591	20241015	114400	91113020	5750	5750	5750	5750	13
592	20241015	114300	91038270	5760	5760	5760	5760	100
593	20241015	114200	90462270	5790	5790	5790	5790	0
594	20241015	114100	90462270	5790	5790	5790	5790	0
595	20241015	114000	90462270	5790	5790	5790	5790	0
596	20241015	113900	90462270	5790	5790	5790	5790	0
597	20241015	113800	90462270	5790	5790	5790	5790	0
598	20241015	113700	90462270	5790	5790	5790	5790	1
599	20241015	113600	90456480	5780	5780	5780	5780	0
600	20241015	113500	90456480	5780	5780	5780	5780	1
601	20241015	113400	90450700	5790	5790	5790	5790	0
602	20241015	113300	90450700	5790	5790	5790	5790	0
603	20241015	113200	90450700	5790	5790	5790	5790	0
604	20241015	113100	90450700	5790	5790	5790	5790	0
605	20241015	113000	90450700	5790	5790	5790	5790	0
606	20241015	112900	90450700	5790	5790	5790	5790	0
607	20241015	112800	90450700	5790	5790	5790	5790	0
608	20241015	112700	90450700	5790	5790	5790	5790	0
609	20241015	112600	90450700	5790	5790	5790	5790	0
610	20241015	112500	90450700	5790	5790	5790	5790	0
611	20241015	112400	90450700	5790	5780	5790	5780	10
612	20241015	112300	90392810	5790	5790	5790	5790	0
613	20241015	112200	90392810	5790	5790	5790	5790	0
614	20241015	112100	90392810	5790	5790	5790	5790	0
615	20241015	112000	90392810	5790	5790	5790	5790	0
616	20241015	111900	90392810	5790	5760	5790	5760	3
617	20241015	111800	90375500	5790	5790	5790	5790	0
618	20241015	111700	90375500	5790	5790	5790	5790	0
619	20241015	111600	90375500	5790	5790	5790	5790	1
620	20241015	111500	90369710	5760	5770	5770	5760	500
621	20241015	111400	87489020	5770	5770	5770	5770	33
622	20241015	111300	87298610	5780	5780	5780	5780	1
623	20241015	111200	87292830	5790	5790	5790	5790	0
624	20241015	111100	87292830	5790	5790	5790	5790	0
625	20241015	111000	87292830	5790	5790	5790	5790	0
626	20241015	110900	87292830	5790	5790	5790	5790	0
627	20241015	110800	87292830	5790	5790	5790	5790	0
628	20241015	110700	87292830	5790	5790	5790	5790	0
629	20241015	110600	87292830	5790	5790	5790	5790	0
630	20241015	110500	87292830	5790	5790	5790	5790	1
631	20241015	110400	87287040	5790	5790	5790	5790	0
632	20241015	110300	87287040	5790	5790	5790	5790	0
633	20241015	110200	87287040	5790	5790	5790	5790	0
634	20241015	110100	87287040	5790	5790	5790	5790	0
635	20241015	110000	87287040	5790	5770	5790	5770	102
636	20241015	105900	86698470	5790	5790	5790	5790	0
637	20241015	105800	86698470	5790	5790	5790	5790	0
638	20241015	105700	86698470	5790	5790	5790	5790	0
639	20241015	105600	86698470	5790	5760	5790	5760	17
640	20241015	105500	86600520	5790	5790	5790	5790	0
641	20241015	105400	86600520	5790	5790	5790	5790	0
642	20241015	105300	86600520	5790	5780	5790	5780	2
643	20241015	105200	86588950	5790	5790	5790	5790	0
644	20241015	105100	86588950	5790	5760	5790	5760	184
645	20241015	105000	85529080	5760	5760	5760	5760	0
646	20241015	104900	85529080	5760	5760	5760	5760	0
647	20241015	104800	85529080	5760	5760	5760	5760	0
648	20241015	104700	85529080	5760	5760	5760	5760	0
649	20241015	104600	85529080	5760	5760	5760	5760	0
650	20241015	104500	85529080	5760	5760	5760	5760	0
651	20241015	104400	85529080	5760	5760	5760	5760	0
652	20241015	104300	85529080	5760	5760	5760	5760	0
653	20241015	104200	85529080	5760	5760	5760	5760	0
654	20241015	104100	85529080	5760	5760	5760	5760	0
655	20241015	104000	85529080	5760	5730	5760	5730	163
656	20241015	103900	84593540	5740	5740	5740	5740	19
657	20241015	103800	84484480	5740	5730	5740	5730	128
658	20241015	103700	83750980	5730	5730	5730	5730	0
659	20241015	103600	83750980	5730	5730	5730	5730	1
660	20241015	103500	83745250	5730	5730	5730	5730	1
661	20241015	103400	83739520	5720	5720	5720	5720	0
662	20241015	103300	83739520	5720	5720	5720	5720	1
663	20241015	103200	83733800	5730	5730	5730	5730	0
664	20241015	103100	83733800	5730	5730	5730	5730	5
665	20241015	103000	83705150	5730	5730	5730	5730	0
666	20241015	102900	83705150	5730	5730	5730	5730	1
667	20241015	102800	83699420	5730	5730	5730	5730	0
668	20241015	102700	83699420	5730	5730	5730	5730	0
669	20241015	102600	83699420	5730	5730	5730	5730	0
670	20241015	102500	83699420	5730	5730	5730	5730	0
671	20241015	102400	83699420	5730	5730	5730	5730	0
672	20241015	102300	83699420	5730	5730	5730	5730	1
673	20241015	102200	83693690	5700	5700	5700	5700	0
674	20241015	102100	83693690	5700	5700	5700	5700	0
675	20241015	102000	83693690	5700	5730	5730	5700	177
676	20241015	101900	82684580	5730	5730	5730	5730	0
677	20241015	101800	82684580	5730	5730	5730	5730	0
678	20241015	101700	82684580	5730	5730	5730	5730	4
679	20241015	101600	82661660	5740	5740	5740	5740	64
680	20241015	101500	82294300	5740	5740	5740	5740	0
681	20241015	101400	82294300	5740	5740	5740	5740	0
682	20241015	101300	82294300	5740	5740	5740	5740	1
683	20241015	101200	82288560	5700	5700	5700	5700	0
684	20241015	101100	82288560	5700	5700	5700	5700	0
685	20241015	101000	82288560	5700	5710	5710	5700	339
686	20241015	100900	80355650	5740	5740	5740	5740	0
687	20241015	100800	80355650	5740	5740	5740	5740	0
688	20241015	100700	80355650	5740	5740	5740	5740	0
689	20241015	100600	80355650	5740	5740	5740	5740	0
690	20241015	100500	80355650	5740	5740	5740	5740	2
691	20241015	100400	80344170	5740	5740	5740	5740	1
692	20241015	100300	80338430	5740	5740	5740	5740	0
693	20241015	100200	80338430	5740	5730	5740	5700	1067
694	20241015	100100	74246060	5740	5740	5740	5740	0
695	20241015	100000	74246060	5740	5740	5740	5740	23
696	20241015	095900	74114040	5740	5740	5740	5740	55
697	20241015	095800	73798340	5730	5760	5760	5730	102
698	20241015	095700	73210850	5730	5730	5730	5730	51
699	20241015	095600	72918620	5730	5740	5740	5730	22
700	20241015	095500	72792460	5780	5780	5780	5780	0
701	20241015	095400	72792460	5780	5780	5780	5780	1
702	20241015	095300	72786680	5710	5730	5730	5690	1312
703	20241015	095200	65304840	5750	5750	5750	5750	374
704	20241015	095100	63154340	5760	5760	5760	5760	24
705	20241015	095000	63016100	5770	5770	5770	5770	0
706	20241015	094900	63016100	5770	5770	5770	5770	0
707	20241015	094800	63016100	5770	5790	5790	5760	5
708	20241015	094700	62987240	5710	5760	5760	5710	317
709	20241015	094600	61173050	5760	5760	5760	5760	55
710	20241015	094500	60856250	5800	5800	5800	5800	0
711	20241015	094400	60856250	5800	5780	5800	5780	11
712	20241015	094300	60792650	5800	5800	5800	5800	0
713	20241015	094200	60792650	5800	5800	5800	5800	10
714	20241015	094100	60734650	5800	5810	5810	5800	46
715	20241015	094000	60467490	5820	5820	5820	5820	0
716	20241015	093900	60467490	5820	5790	5820	5790	221
717	20241015	093800	59187870	5790	5790	5790	5790	231
718	20241015	093700	57850380	5800	5790	5800	5790	105
719	20241015	093600	57241930	5790	5830	5830	5790	14
720	20241015	093500	57160690	5830	5830	5830	5830	15
721	20241015	093400	57073240	5830	5830	5830	5830	50
722	20241015	093300	56781740	5830	5830	5830	5830	1
723	20241015	093200	56775910	5790	5790	5790	5790	524
724	20241015	093100	53741950	5790	5790	5790	5790	280
725	20241015	093000	52120750	5830	5820	5830	5820	165
726	20241015	092900	51160300	5870	5870	5870	5870	10
727	20241015	092800	51101600	5870	5800	5870	5750	621
728	20241015	092700	47492810	5810	5810	5810	5650	1889
729	20241015	092600	36617970	5840	5830	5840	5810	211
730	20241015	092500	35391810	5830	5830	5830	5830	0
731	20241015	092400	35391810	5830	5830	5830	5830	0
732	20241015	092300	35391810	5830	5870	5870	5830	13
733	20241015	092200	35315600	5870	5870	5870	5870	0
734	20241015	092100	35315600	5870	5880	5880	5870	27
735	20241015	092000	35157030	5890	5890	5890	5880	244
736	20241015	091900	33719890	5900	5880	5900	5880	11
737	20241015	091800	33655190	5910	5910	5910	5910	10
738	20241015	091700	33596090	5920	5920	5920	5920	0
739	20241015	091600	33596090	5920	5920	5920	5920	0
740	20241015	091500	33596090	5920	5910	5920	5910	597
741	20241015	091400	30067790	5910	5910	5910	5910	0
742	20241015	091300	30067790	5910	5910	5910	5910	0
743	20241015	091200	30067790	5910	5910	5910	5910	7
744	20241015	091100	30026420	5910	5920	5920	5900	15
745	20241015	091000	29937860	5920	5930	5930	5910	103
746	20241015	090900	29327120	5930	5900	5930	5900	42
747	20241015	090800	29079290	5870	5870	5870	5850	173
748	20241015	090700	28063840	5900	5860	5900	5860	768
749	20241015	090600	23558400	5860	5860	5860	5860	134
750	20241015	090500	22773160	5860	5850	5900	5850	247
751	20241015	090400	21325760	5850	5810	5850	5810	3026
752	20241015	090300	3665700	5850	5850	5850	5850	1
753	20241015	090200	3659850	5790	5800	5800	5790	300
754	20241015	090100	1922280	5790	5790	5790	5790	0
755	20241015	090000	1922280	5790	5790	5790	5790	332