KissMeData/159580/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203000	285247485	4455	4455	4455	4455	1558
3	20241014	202900	285247485	4455	4455	4455	4455	0
4	20241014	202800	285247485	4455	4455	4455	4455	0
5	20241014	202700	285247485	4455	4455	4455	4455	0
6	20241014	202600	285247485	4455	4455	4455	4455	0
7	20241014	202500	285247485	4455	4455	4455	4455	0
8	20241014	202400	285247485	4455	4455	4455	4455	0
9	20241014	202300	285247485	4455	4455	4455	4455	0
10	20241014	202200	285247485	4455	4455	4455	4455	0
11	20241014	202100	285247485	4455	4455	4455	4455	0
12	20241014	202000	285247485	4455	4455	4455	4455	0
13	20241014	201900	285247485	4455	4455	4455	4455	0
14	20241014	201800	285247485	4455	4455	4455	4455	0
15	20241014	201700	285247485	4455	4455	4455	4455	0
16	20241014	201600	285247485	4455	4455	4455	4455	0
17	20241014	201500	285247485	4455	4455	4455	4455	0
18	20241014	201400	285247485	4455	4455	4455	4455	0
19	20241014	201300	285247485	4455	4455	4455	4455	0
20	20241014	201200	285247485	4455	4455	4455	4455	0
21	20241014	201100	285247485	4455	4455	4455	4455	0
22	20241014	201000	285247485	4455	4455	4455	4455	0
23	20241014	200900	285247485	4455	4455	4455	4455	0
24	20241014	200800	285247485	4455	4455	4455	4455	0
25	20241014	200700	285247485	4455	4455	4455	4455	0
26	20241014	200600	285247485	4455	4455	4455	4455	0
27	20241014	200500	285247485	4455	4455	4455	4455	0
28	20241014	200400	285247485	4455	4455	4455	4455	0
29	20241014	200300	285247485	4455	4455	4455	4455	0
30	20241014	200200	285247485	4455	4455	4455	4455	0
31	20241014	200100	285247485	4455	4455	4455	4455	0
32	20241014	200000	285247485	4455	4455	4455	4455	1558
33	20241014	195900	285247485	4455	4455	4455	4455	0
34	20241014	195800	285247485	4455	4455	4455	4455	0
35	20241014	195700	285247485	4455	4455	4455	4455	0
36	20241014	195600	285247485	4455	4455	4455	4455	0
37	20241014	195500	285247485	4455	4455	4455	4455	0
38	20241014	195400	285247485	4455	4455	4455	4455	0
39	20241014	195300	285247485	4455	4455	4455	4455	0
40	20241014	195200	285247485	4455	4455	4455	4455	0
41	20241014	195100	285247485	4455	4455	4455	4455	0
42	20241014	195000	285247485	4455	4455	4455	4455	0
43	20241014	194900	285247485	4455	4455	4455	4455	0
44	20241014	194800	285247485	4455	4455	4455	4455	0
45	20241014	194700	285247485	4455	4455	4455	4455	0
46	20241014	194600	285247485	4455	4455	4455	4455	0
47	20241014	194500	285247485	4455	4455	4455	4455	0
48	20241014	194400	285247485	4455	4455	4455	4455	0
49	20241014	194300	285247485	4455	4455	4455	4455	0
50	20241014	194200	285247485	4455	4455	4455	4455	0
51	20241014	194100	285247485	4455	4455	4455	4455	0
52	20241014	194000	285247485	4455	4455	4455	4455	0
53	20241014	193900	285247485	4455	4455	4455	4455	0
54	20241014	193800	285247485	4455	4455	4455	4455	0
55	20241014	193700	285247485	4455	4455	4455	4455	0
56	20241014	193600	285247485	4455	4455	4455	4455	0
57	20241014	193500	285247485	4455	4455	4455	4455	0
58	20241014	193400	285247485	4455	4455	4455	4455	0
59	20241014	193300	285247485	4455	4455	4455	4455	0
60	20241014	193200	285247485	4455	4455	4455	4455	0
61	20241014	193100	285247485	4455	4455	4455	4455	0
62	20241014	193000	285247485	4455	4455	4455	4455	1558
63	20241014	192900	285247485	4455	4455	4455	4455	0
64	20241014	192800	285247485	4455	4455	4455	4455	0
65	20241014	192700	285247485	4455	4455	4455	4455	0
66	20241014	192600	285247485	4455	4455	4455	4455	0
67	20241014	192500	285247485	4455	4455	4455	4455	0
68	20241014	192400	285247485	4455	4455	4455	4455	0
69	20241014	192300	285247485	4455	4455	4455	4455	0
70	20241014	192200	285247485	4455	4455	4455	4455	0
71	20241014	192100	285247485	4455	4455	4455	4455	0
72	20241014	192000	285247485	4455	4455	4455	4455	0
73	20241014	191900	285247485	4455	4455	4455	4455	0
74	20241014	191800	285247485	4455	4455	4455	4455	0
75	20241014	191700	285247485	4455	4455	4455	4455	0
76	20241014	191600	285247485	4455	4455	4455	4455	0
77	20241014	191500	285247485	4455	4455	4455	4455	0
78	20241014	191400	285247485	4455	4455	4455	4455	0
79	20241014	191300	285247485	4455	4455	4455	4455	0
80	20241014	191200	285247485	4455	4455	4455	4455	0
81	20241014	191100	285247485	4455	4455	4455	4455	0
82	20241014	191000	285247485	4455	4455	4455	4455	0
83	20241014	190900	285247485	4455	4455	4455	4455	0
84	20241014	190800	285247485	4455	4455	4455	4455	0
85	20241014	190700	285247485	4455	4455	4455	4455	0
86	20241014	190600	285247485	4455	4455	4455	4455	0
87	20241014	190500	285247485	4455	4455	4455	4455	0
88	20241014	190400	285247485	4455	4455	4455	4455	0
89	20241014	190300	285247485	4455	4455	4455	4455	0
90	20241014	190200	285247485	4455	4455	4455	4455	0
91	20241014	190100	285247485	4455	4455	4455	4455	0
92	20241014	190000	285247485	4455	4455	4455	4455	1558
93	20241014	185900	285247485	4455	4455	4455	4455	0
94	20241014	185800	285247485	4455	4455	4455	4455	0
95	20241014	185700	285247485	4455	4455	4455	4455	0
96	20241014	185600	285247485	4455	4455	4455	4455	0
97	20241014	185500	285247485	4455	4455	4455	4455	0
98	20241014	185400	285247485	4455	4455	4455	4455	0
99	20241014	185300	285247485	4455	4455	4455	4455	0
100	20241014	185200	285247485	4455	4455	4455	4455	0
101	20241014	185100	285247485	4455	4455	4455	4455	0
102	20241014	185000	285247485	4455	4455	4455	4455	0
103	20241014	184900	285247485	4455	4455	4455	4455	0
104	20241014	184800	285247485	4455	4455	4455	4455	0
105	20241014	184700	285247485	4455	4455	4455	4455	0
106	20241014	184600	285247485	4455	4455	4455	4455	0
107	20241014	184500	285247485	4455	4455	4455	4455	0
108	20241014	184400	285247485	4455	4455	4455	4455	0
109	20241014	184300	285247485	4455	4455	4455	4455	0
110	20241014	184200	285247485	4455	4455	4455	4455	0
111	20241014	184100	285247485	4455	4455	4455	4455	0
112	20241014	184000	285247485	4455	4455	4455	4455	0
113	20241014	183900	285247485	4455	4455	4455	4455	0
114	20241014	183800	285247485	4455	4455	4455	4455	0
115	20241014	183700	285247485	4455	4455	4455	4455	0
116	20241014	183600	285247485	4455	4455	4455	4455	0
117	20241014	183500	285247485	4455	4455	4455	4455	0
118	20241014	183400	285247485	4455	4455	4455	4455	0
119	20241014	183300	285247485	4455	4455	4455	4455	0
120	20241014	183200	285247485	4455	4455	4455	4455	0
121	20241014	183100	285247485	4455	4455	4455	4455	0
122	20241014	183000	285247485	4455	4455	4455	4455	1558
123	20241014	182900	285247485	4455	4455	4455	4455	0
124	20241014	182800	285247485	4455	4455	4455	4455	0
125	20241014	182700	285247485	4455	4455	4455	4455	0
126	20241014	182600	285247485	4455	4455	4455	4455	0
127	20241014	182500	285247485	4455	4455	4455	4455	0
128	20241014	182400	285247485	4455	4455	4455	4455	0
129	20241014	182300	285247485	4455	4455	4455	4455	0
130	20241014	182200	285247485	4455	4455	4455	4455	0
131	20241014	182100	285247485	4455	4455	4455	4455	0
132	20241014	182000	285247485	4455	4455	4455	4455	0
133	20241014	181900	285247485	4455	4455	4455	4455	0
134	20241014	181800	285247485	4455	4455	4455	4455	0
135	20241014	181700	285247485	4455	4455	4455	4455	0
136	20241014	181600	285247485	4455	4455	4455	4455	0
137	20241014	181500	285247485	4455	4455	4455	4455	0
138	20241014	181400	285247485	4455	4455	4455	4455	0
139	20241014	181300	285247485	4455	4455	4455	4455	0
140	20241014	181200	285247485	4455	4455	4455	4455	0
141	20241014	181100	285247485	4455	4455	4455	4455	0
142	20241014	181000	285247485	4455	4455	4455	4455	0
143	20241014	180900	285247485	4455	4455	4455	4455	0
144	20241014	180800	285247485	4455	4455	4455	4455	0
145	20241014	180700	285247485	4455	4455	4455	4455	0
146	20241014	180600	285247485	4455	4455	4455	4455	0
147	20241014	180500	285247485	4455	4455	4455	4455	0
148	20241014	180400	285247485	4455	4455	4455	4455	0
149	20241014	180300	285247485	4455	4455	4455	4455	0
150	20241014	180200	285247485	4455	4455	4455	4455	0
151	20241014	180100	285247485	4455	4455	4455	4455	0
152	20241014	180000	285247485	4455	4455	4455	4455	1558
153	20241014	175900	285247485	4455	4455	4455	4455	0
154	20241014	175800	285247485	4455	4455	4455	4455	0
155	20241014	175700	285247485	4455	4455	4455	4455	0
156	20241014	175600	285247485	4455	4455	4455	4455	0
157	20241014	175500	285247485	4455	4455	4455	4455	0
158	20241014	175400	285247485	4455	4455	4455	4455	0
159	20241014	175300	285247485	4455	4455	4455	4455	0
160	20241014	175200	285247485	4455	4455	4455	4455	0
161	20241014	175100	285247485	4455	4455	4455	4455	0
162	20241014	175000	285247485	4455	4455	4455	4455	0
163	20241014	174900	285247485	4455	4455	4455	4455	0
164	20241014	174800	285247485	4455	4455	4455	4455	0
165	20241014	174700	285247485	4455	4455	4455	4455	0
166	20241014	174600	285247485	4455	4455	4455	4455	0
167	20241014	174500	285247485	4455	4455	4455	4455	0
168	20241014	174400	285247485	4455	4455	4455	4455	0
169	20241014	174300	285247485	4455	4455	4455	4455	0
170	20241014	174200	285247485	4455	4455	4455	4455	0
171	20241014	174100	285247485	4455	4455	4455	4455	0
172	20241014	174000	285247485	4455	4455	4455	4455	0
173	20241014	173900	285247485	4455	4455	4455	4455	0
174	20241014	173800	285247485	4455	4455	4455	4455	0
175	20241014	173700	285247485	4455	4455	4455	4455	0
176	20241014	173600	285247485	4455	4455	4455	4455	0
177	20241014	173500	285247485	4455	4455	4455	4455	0
178	20241014	173400	285247485	4455	4455	4455	4455	0
179	20241014	173300	285247485	4455	4455	4455	4455	0
180	20241014	173200	285247485	4455	4455	4455	4455	0
181	20241014	173100	285247485	4455	4455	4455	4455	0
182	20241014	173000	285247485	4455	4455	4455	4455	1558
183	20241014	172900	285247485	4455	4455	4455	4455	0
184	20241014	172800	285247485	4455	4455	4455	4455	0
185	20241014	172700	285247485	4455	4455	4455	4455	0
186	20241014	172600	285247485	4455	4455	4455	4455	0
187	20241014	172500	285247485	4455	4455	4455	4455	0
188	20241014	172400	285247485	4455	4455	4455	4455	0
189	20241014	172300	285247485	4455	4455	4455	4455	0
190	20241014	172200	285247485	4455	4455	4455	4455	0
191	20241014	172100	285247485	4455	4455	4455	4455	0
192	20241014	172000	285247485	4455	4455	4455	4455	0
193	20241014	171900	285247485	4455	4455	4455	4455	0
194	20241014	171800	285247485	4455	4455	4455	4455	0
195	20241014	171700	285247485	4455	4455	4455	4455	0
196	20241014	171600	285247485	4455	4455	4455	4455	0
197	20241014	171500	285247485	4455	4455	4455	4455	0
198	20241014	171400	285247485	4455	4455	4455	4455	0
199	20241014	171300	285247485	4455	4455	4455	4455	0
200	20241014	171200	285247485	4455	4455	4455	4455	0
201	20241014	171100	285247485	4455	4455	4455	4455	0
202	20241014	171000	285247485	4455	4455	4455	4455	0
203	20241014	170900	285247485	4455	4455	4455	4455	0
204	20241014	170800	285247485	4455	4455	4455	4455	0
205	20241014	170700	285247485	4455	4455	4455	4455	0
206	20241014	170600	285247485	4455	4455	4455	4455	0
207	20241014	170500	285247485	4455	4455	4455	4455	0
208	20241014	170400	285247485	4455	4455	4455	4455	0
209	20241014	170300	285247485	4455	4455	4455	4455	0
210	20241014	170200	285247485	4455	4455	4455	4455	0
211	20241014	170100	285247485	4455	4455	4455	4455	0
212	20241014	170000	285247485	4455	4455	4455	4455	1558
213	20241014	165900	285247485	4455	4455	4455	4455	0
214	20241014	165800	285247485	4455	4455	4455	4455	0
215	20241014	165700	285247485	4455	4455	4455	4455	0
216	20241014	165600	285247485	4455	4455	4455	4455	0
217	20241014	165500	285247485	4455	4455	4455	4455	0
218	20241014	165400	285247485	4455	4455	4455	4455	0
219	20241014	165300	285247485	4455	4455	4455	4455	0
220	20241014	165200	285247485	4455	4455	4455	4455	0
221	20241014	165100	285247485	4455	4455	4455	4455	0
222	20241014	165000	285247485	4455	4455	4455	4455	0
223	20241014	164900	285247485	4455	4455	4455	4455	0
224	20241014	164800	285247485	4455	4455	4455	4455	0
225	20241014	164700	285247485	4455	4455	4455	4455	0
226	20241014	164600	285247485	4455	4455	4455	4455	0
227	20241014	164500	285247485	4455	4455	4455	4455	0
228	20241014	164400	285247485	4455	4455	4455	4455	0
229	20241014	164300	285247485	4455	4455	4455	4455	0
230	20241014	164200	285247485	4455	4455	4455	4455	0
231	20241014	164100	285247485	4455	4455	4455	4455	0
232	20241014	164000	285247485	4455	4455	4455	4455	0
233	20241014	163900	285247485	4455	4455	4455	4455	0
234	20241014	163800	285247485	4455	4455	4455	4455	0
235	20241014	163700	285247485	4455	4455	4455	4455	0
236	20241014	163600	285247485	4455	4455	4455	4455	0
237	20241014	163500	285247485	4455	4455	4455	4455	0
238	20241014	163400	285247485	4455	4455	4455	4455	0
239	20241014	163300	285247485	4455	4455	4455	4455	0
240	20241014	163200	285247485	4455	4455	4455	4455	0
241	20241014	163100	285247485	4455	4455	4455	4455	0
242	20241014	163000	285247485	4455	4455	4455	4455	1558
243	20241014	162900	285247485	4455	4455	4455	4455	0
244	20241014	162800	285247485	4455	4455	4455	4455	0
245	20241014	162700	285247485	4455	4455	4455	4455	0
246	20241014	162600	285247485	4455	4455	4455	4455	0
247	20241014	162500	285247485	4455	4455	4455	4455	0
248	20241014	162400	285247485	4455	4455	4455	4455	0
249	20241014	162300	285247485	4455	4455	4455	4455	0
250	20241014	162200	285247485	4455	4455	4455	4455	0
251	20241014	162100	285247485	4455	4455	4455	4455	0
252	20241014	162000	285247485	4455	4455	4455	4455	0
253	20241014	161900	285247485	4455	4455	4455	4455	0
254	20241014	161800	285247485	4455	4455	4455	4455	0
255	20241014	161700	285247485	4455	4455	4455	4455	0
256	20241014	161600	285247485	4455	4455	4455	4455	0
257	20241014	161500	285247485	4455	4455	4455	4455	0
258	20241014	161400	285247485	4455	4455	4455	4455	0
259	20241014	161300	285247485	4455	4455	4455	4455	0
260	20241014	161200	285247485	4455	4455	4455	4455	0
261	20241014	161100	285247485	4455	4455	4455	4455	0
262	20241014	161000	285247485	4455	4455	4455	4455	0
263	20241014	160900	285247485	4455	4455	4455	4455	0
264	20241014	160800	285247485	4455	4455	4455	4455	0
265	20241014	160700	285247485	4455	4455	4455	4455	0
266	20241014	160600	285247485	4455	4455	4455	4455	0
267	20241014	160500	285247485	4455	4455	4455	4455	0
268	20241014	160400	285247485	4455	4455	4455	4455	0
269	20241014	160300	285247485	4455	4455	4455	4455	0
270	20241014	160200	285247485	4455	4455	4455	4455	0
271	20241014	160100	285247485	4455	4455	4455	4455	0
272	20241014	160000	285247485	4455	4455	4455	4455	1558
273	20241014	155900	285247485	4455	4455	4455	4455	0
274	20241014	155800	285247485	4455	4455	4455	4455	0
275	20241014	155700	285247485	4455	4455	4455	4455	0
276	20241014	155600	285247485	4455	4455	4455	4455	0
277	20241014	155500	285247485	4455	4455	4455	4455	0
278	20241014	155400	285247485	4455	4455	4455	4455	0
279	20241014	155300	285247485	4455	4455	4455	4455	0
280	20241014	155200	285247485	4455	4455	4455	4455	0
281	20241014	155100	285247485	4455	4455	4455	4455	0
282	20241014	155000	285247485	4455	4455	4455	4455	0
283	20241014	154900	285247485	4455	4455	4455	4455	0
284	20241014	154800	285247485	4455	4455	4455	4455	0
285	20241014	154700	285247485	4455	4455	4455	4455	0
286	20241014	154600	285247485	4455	4455	4455	4455	0
287	20241014	154500	285247485	4455	4455	4455	4455	0
288	20241014	154400	285247485	4455	4455	4455	4455	0
289	20241014	154300	285247485	4455	4455	4455	4455	0
290	20241014	154200	285247485	4455	4455	4455	4455	0
291	20241014	154100	285247485	4455	4455	4455	4455	0
292	20241014	154000	285247485	4455	4455	4455	4455	0
293	20241014	153900	285247485	4455	4455	4455	4455	0
294	20241014	153800	285247485	4455	4455	4455	4455	0
295	20241014	153700	285247485	4455	4455	4455	4455	0
296	20241014	153600	285247485	4455	4455	4455	4455	0
297	20241014	153500	285247485	4455	4455	4455	4455	0
298	20241014	153400	285247485	4455	4455	4455	4455	0
299	20241014	153300	285247485	4455	4455	4455	4455	0
300	20241014	153200	285247485	4455	4455	4455	4455	0
301	20241014	153100	285247485	4455	4455	4455	4455	0
302	20241014	153000	285247485	4455	4455	4455	4455	3116
303	20241014	152900	278306595	4450	4450	4450	4450	0
304	20241014	152800	278306595	4450	4450	4450	4450	0
305	20241014	152700	278306595	4450	4450	4450	4450	0
306	20241014	152600	278306595	4450	4450	4450	4450	0
307	20241014	152500	278306595	4450	4450	4450	4450	0
308	20241014	152400	278306595	4450	4450	4450	4450	0
309	20241014	152300	278306595	4450	4450	4450	4450	0
310	20241014	152200	278306595	4450	4450	4450	4450	0
311	20241014	152100	278306595	4450	4450	4450	4450	0
312	20241014	152000	278306595	4450	4450	4450	4450	0
313	20241014	151900	278306595	4450	4455	4455	4450	6
314	20241014	151800	278279890	4455	4455	4455	4455	1
315	20241014	151700	278275435	4455	4455	4455	4455	5
316	20241014	151600	278253160	4435	4460	4460	4435	2060
317	20241014	151500	269106405	4460	4460	4460	4460	0
318	20241014	151400	269106405	4460	4465	4465	4460	344
319	20241014	151300	267572155	4460	4460	4460	4460	51
320	20241014	151200	267344695	4465	4465	4465	4465	5
321	20241014	151100	267322370	4465	4465	4465	4465	300
322	20241014	151000	265982870	4470	4465	4470	4465	743
323	20241014	150900	262662125	4465	4465	4465	4465	3
324	20241014	150800	262648730	4465	4465	4465	4465	107
325	20241014	150700	262170975	4465	4465	4465	4460	262
326	20241014	150600	261001155	4460	4445	4460	4445	39
327	20241014	150500	260827230	4465	4465	4465	4465	6
328	20241014	150400	260800440	4460	4455	4460	4455	1072
329	20241014	150300	256024330	4450	4450	4450	4450	601
330	20241014	150200	253349880	4450	4450	4450	4450	0
331	20241014	150100	253349880	4450	4455	4455	4450	301
332	20241014	150000	252010425	4455	4455	4455	4455	4
333	20241014	145900	251992605	4440	4455	4455	4440	510
334	20241014	145800	249728070	4455	4455	4455	4455	32
335	20241014	145700	249585510	4455	4455	4455	4455	0
336	20241014	145600	249585510	4455	4455	4455	4455	0
337	20241014	145500	249585510	4455	4455	4455	4455	0
338	20241014	145400	249585510	4455	4455	4455	4455	1
339	20241014	145300	249581055	4455	4455	4455	4435	5
340	20241014	145200	249558800	4435	4435	4435	4435	29
341	20241014	145100	249430185	4455	4435	4455	4435	2
342	20241014	145000	249421295	4440	4455	4455	4440	2090
343	20241014	144900	240137015	4460	4470	4470	4455	138
344	20241014	144800	239522025	4470	4470	4470	4470	1
345	20241014	144700	239517555	4470	4470	4470	4470	0
346	20241014	144600	239517555	4470	4470	4470	4470	0
347	20241014	144500	239517555	4470	4470	4470	4470	2
348	20241014	144400	239508615	4470	4470	4470	4470	0
349	20241014	144300	239508615	4470	4470	4470	4470	0
350	20241014	144200	239508615	4470	4470	4470	4460	24
351	20241014	144100	239401345	4465	4465	4465	4465	1
352	20241014	144000	239396880	4470	4470	4470	4470	1
353	20241014	143900	239392410	4470	4460	4470	4460	1005
354	20241014	143800	234906590	4460	4460	4460	4460	11
355	20241014	143700	234857530	4460	4460	4460	4460	2
356	20241014	143600	234848610	4460	4460	4460	4460	0
357	20241014	143500	234848610	4460	4455	4460	4440	33
358	20241014	143400	234701515	4455	4455	4455	4455	0
359	20241014	143300	234701515	4455	4455	4455	4455	2
360	20241014	143200	234692605	4455	4455	4455	4455	1
361	20241014	143100	234688150	4455	4455	4455	4455	2
362	20241014	143000	234679240	4455	4460	4460	4455	44
363	20241014	142900	234483110	4460	4460	4460	4460	7
364	20241014	142800	234451890	4460	4450	4460	4450	955
365	20241014	142700	230196050	4445	4445	4445	4445	200
366	20241014	142600	229307050	4445	4445	4445	4445	239
367	20241014	142500	228244695	4445	4440	4445	4440	234
368	20241014	142400	227205465	4435	4440	4440	4435	9
369	20241014	142300	227165515	4435	4435	4435	4435	0
370	20241014	142200	227165515	4435	4435	4435	4435	10
371	20241014	142100	227121165	4435	4435	4435	4435	0
372	20241014	142000	227121165	4435	4440	4440	4435	13
373	20241014	141900	227063505	4440	4440	4440	4440	2
374	20241014	141800	227054625	4435	4435	4435	4435	0
375	20241014	141700	227054625	4435	4440	4440	4435	1036
376	20241014	141600	222454940	4435	4435	4435	4435	635
377	20241014	141500	219638715	4435	4435	4435	4435	0
378	20241014	141400	219638715	4435	4435	4435	4435	3
379	20241014	141300	219625410	4435	4410	4435	4410	12
380	20241014	141200	219572390	4435	4435	4435	4435	0
381	20241014	141100	219572390	4435	4435	4435	4435	11
382	20241014	141000	219523605	4435	4435	4435	4435	0
383	20241014	140900	219523605	4435	4435	4435	4435	5
384	20241014	140800	219501430	4435	4435	4435	4435	2
385	20241014	140700	219492560	4420	4420	4420	4420	953
386	20241014	140600	215280300	4420	4420	4420	4420	0
387	20241014	140500	215280300	4420	4420	4420	4420	0
388	20241014	140400	215280300	4420	4420	4420	4420	0
389	20241014	140300	215280300	4420	4420	4420	4420	81
390	20241014	140200	214922280	4440	4440	4440	4440	9
391	20241014	140100	214882320	4440	4440	4440	4440	3
392	20241014	140000	214869000	4440	4440	4440	4440	2
393	20241014	135900	214860120	4420	4440	4440	4420	29
394	20241014	135800	214731840	4440	4440	4440	4440	1
395	20241014	135700	214727400	4440	4440	4440	4440	1
396	20241014	135600	214722960	4420	4440	4445	4420	874
397	20241014	135500	210842255	4440	4430	4440	4430	65
398	20241014	135400	210554105	4430	4430	4430	4430	42
399	20241014	135300	210368045	4420	4410	4420	4410	280
400	20241014	135200	209131600	4410	4405	4410	4405	315
401	20241014	135100	207743690	4405	4405	4405	4405	7
402	20241014	135000	207712855	4405	4395	4405	4395	288
403	20241014	134900	206446170	4395	4395	4395	4395	170
404	20241014	134800	205699020	4395	4390	4395	4390	287
405	20241014	134700	204438965	4390	4390	4390	4390	1
406	20241014	134600	204434575	4385	4385	4385	4385	0
407	20241014	134500	204434575	4385	4385	4385	4385	0
408	20241014	134400	204434575	4385	4385	4385	4385	103
409	20241014	134300	203982920	4385	4385	4385	4385	2
410	20241014	134200	203974150	4385	4385	4385	4385	0
411	20241014	134100	203974150	4385	4385	4385	4385	0
412	20241014	134000	203974150	4385	4385	4385	4385	0
413	20241014	133900	203974150	4385	4385	4385	4385	0
414	20241014	133800	203974150	4385	4385	4385	4385	1
415	20241014	133700	203969765	4385	4385	4385	4385	0
416	20241014	133600	203969765	4385	4385	4385	4385	0
417	20241014	133500	203969765	4385	4385	4385	4385	0
418	20241014	133400	203969765	4385	4385	4385	4385	2
419	20241014	133300	203960995	4385	4385	4385	4385	0
420	20241014	133200	203960995	4385	4385	4385	4385	1
421	20241014	133100	203956610	4390	4390	4390	4390	0
422	20241014	133000	203956610	4390	4390	4390	4390	0
423	20241014	132900	203956610	4390	4390	4390	4390	0
424	20241014	132800	203956610	4390	4385	4390	4385	200
425	20241014	132700	203079605	4385	4385	4385	4385	1
426	20241014	132600	203075220	4375	4375	4375	4375	1089
427	20241014	132500	198310845	4385	4385	4385	4385	0
428	20241014	132400	198310845	4385	4385	4385	4385	0
429	20241014	132300	198310845	4385	4385	4385	4385	0
430	20241014	132200	198310845	4385	4385	4385	4385	0
431	20241014	132100	198310845	4385	4385	4385	4385	0
432	20241014	132000	198310845	4385	4385	4385	4385	0
433	20241014	131900	198310845	4385	4385	4385	4385	0
434	20241014	131800	198310845	4385	4385	4385	4385	1
435	20241014	131700	198306460	4385	4385	4385	4385	1
436	20241014	131600	198302075	4385	4385	4385	4385	0
437	20241014	131500	198302075	4385	4385	4385	4385	0
438	20241014	131400	198302075	4385	4385	4385	4385	1
439	20241014	131300	198297690	4360	4360	4360	4360	361
440	20241014	131200	196723730	4365	4365	4365	4365	25
441	20241014	131100	196614605	4365	4390	4390	4365	1427
442	20241014	131000	190384470	4390	4390	4390	4390	0
443	20241014	130900	190384470	4390	4390	4390	4370	6
444	20241014	130800	190358170	4390	4390	4390	4390	101
445	20241014	130700	189914780	4390	4390	4390	4390	10
446	20241014	130600	189870880	4390	4390	4390	4370	7
447	20241014	130500	189840250	4390	4390	4390	4390	2
448	20241014	130400	189831470	4385	4380	4385	4380	471
449	20241014	130300	187766655	4380	4380	4380	4380	1
450	20241014	130200	187762275	4370	4370	4370	4370	0
451	20241014	130100	187762275	4370	4370	4370	4370	0
452	20241014	130000	187762275	4370	4380	4380	4370	6
453	20241014	125900	187736045	4380	4380	4380	4380	2
454	20241014	125800	187727285	4380	4380	4380	4380	1
455	20241014	125700	187722905	4380	4385	4385	4380	2
456	20241014	125600	187714140	4365	4385	4385	4365	6
457	20241014	125500	187687930	4385	4385	4385	4385	0
458	20241014	125400	187687930	4385	4385	4385	4385	0
459	20241014	125300	187687930	4385	4385	4385	4385	6
460	20241014	125200	187661620	4385	4385	4385	4385	2
461	20241014	125100	187652850	4385	4385	4385	4385	1
462	20241014	125000	187648465	4375	4375	4375	4375	135
463	20241014	124900	187057840	4375	4375	4375	4375	0
464	20241014	124800	187057840	4375	4375	4375	4375	0
465	20241014	124700	187057840	4375	4375	4375	4375	0
466	20241014	124600	187057840	4375	4375	4375	4375	49
467	20241014	124500	186843465	4375	4375	4375	4375	1
468	20241014	124400	186839090	4375	4375	4375	4375	0
469	20241014	124300	186839090	4375	4375	4375	4375	1
470	20241014	124200	186834715	4375	4375	4375	4375	5
471	20241014	124100	186812840	4375	4375	4375	4375	1
472	20241014	124000	186808465	4370	4365	4370	4365	242
473	20241014	123900	185751440	4350	4360	4360	4350	256
474	20241014	123800	184637235	4360	4365	4365	4360	117
475	20241014	123700	184126685	4365	4375	4375	4365	217
476	20241014	123600	183179310	4380	4380	4380	4375	8
477	20241014	123500	183144300	4380	4380	4380	4380	396
478	20241014	123400	181409820	4380	4380	4380	4380	0
479	20241014	123300	181409820	4380	4380	4380	4380	1
480	20241014	123200	181405440	4380	4380	4380	4380	0
481	20241014	123100	181405440	4380	4380	4380	4380	68
482	20241014	123000	181107600	4380	4370	4380	4370	830
483	20241014	122900	177476515	4360	4370	4370	4360	33
484	20241014	122800	177332615	4375	4375	4375	4375	0
485	20241014	122700	177332615	4375	4375	4375	4375	0
486	20241014	122600	177332615	4375	4375	4375	4375	1
487	20241014	122500	177328240	4375	4375	4375	4375	1
488	20241014	122400	177323865	4375	4375	4375	4375	0
489	20241014	122300	177323865	4375	4375	4375	4375	0
490	20241014	122200	177323865	4375	4370	4375	4370	707
491	20241014	122100	174234270	4370	4370	4370	4370	1
492	20241014	122000	174229900	4370	4355	4370	4355	1270
493	20241014	121900	168690945	4355	4355	4355	4355	0
494	20241014	121800	168690945	4355	4350	4355	4350	2
495	20241014	121700	168682240	4360	4360	4360	4360	1
496	20241014	121600	168677880	4360	4360	4360	4360	0
497	20241014	121500	168677880	4360	4360	4360	4360	2
498	20241014	121400	168669160	4345	4345	4345	4345	0
499	20241014	121300	168669160	4345	4345	4345	4345	0
500	20241014	121200	168669160	4345	4360	4360	4345	13
501	20241014	121100	168612660	4360	4360	4360	4360	2
502	20241014	121000	168603940	4360	4360	4360	4360	0
503	20241014	120900	168603940	4360	4360	4360	4360	1
504	20241014	120800	168599580	4360	4360	4360	4360	0
505	20241014	120700	168599580	4360	4360	4360	4360	0
506	20241014	120600	168599580	4360	4360	4360	4360	0
507	20241014	120500	168599580	4360	4360	4360	4360	0
508	20241014	120400	168599580	4360	4360	4360	4360	0
509	20241014	120300	168599580	4360	4360	4360	4360	1
510	20241014	120200	168595220	4360	4360	4360	4360	0
511	20241014	120100	168595220	4360	4360	4360	4360	1
512	20241014	120000	168590860	4360	4360	4360	4360	0
513	20241014	115900	168590860	4360	4360	4360	4360	1
514	20241014	115800	168586500	4355	4350	4355	4350	655
515	20241014	115700	165734425	4350	4350	4350	4350	0
516	20241014	115600	165734425	4350	4350	4350	4350	290
517	20241014	115500	164472925	4355	4355	4355	4355	0
518	20241014	115400	164472925	4355	4355	4355	4355	1
519	20241014	115300	164468570	4340	4340	4340	4340	1
520	20241014	115200	164464230	4340	4340	4340	4340	100
521	20241014	115100	164030230	4355	4355	4355	4355	0
522	20241014	115000	164030230	4355	4355	4355	4355	0
523	20241014	114900	164030230	4355	4355	4355	4355	0
524	20241014	114800	164030230	4355	4350	4355	4340	2451
525	20241014	114700	153365080	4355	4355	4355	4355	0
526	20241014	114600	153365080	4355	4355	4355	4355	0
527	20241014	114500	153365080	4355	4355	4355	4355	0
528	20241014	114400	153365080	4355	4355	4355	4355	0
529	20241014	114300	153365080	4355	4355	4355	4355	0
530	20241014	114200	153365080	4355	4355	4355	4355	0
531	20241014	114100	153365080	4355	4355	4355	4355	1
532	20241014	114000	153360725	4350	4350	4350	4350	600
533	20241014	113900	150750725	4350	4350	4350	4350	0
534	20241014	113800	150750725	4350	4350	4350	4350	1
535	20241014	113700	150746375	4350	4350	4350	4350	0
536	20241014	113600	150746375	4350	4350	4350	4350	1
537	20241014	113500	150742025	4350	4350	4350	4350	1
538	20241014	113400	150737675	4350	4350	4350	4350	0
539	20241014	113300	150737675	4350	4350	4350	4350	1
540	20241014	113200	150733325	4340	4340	4340	4340	12
541	20241014	113100	150681245	4350	4350	4350	4350	0
542	20241014	113000	150681245	4350	4350	4350	4350	350
543	20241014	112900	149158745	4355	4355	4355	4355	0
544	20241014	112800	149158745	4355	4355	4355	4355	0
545	20241014	112700	149158745	4355	4355	4355	4355	0
546	20241014	112600	149158745	4355	4355	4355	4355	1
547	20241014	112500	149154390	4345	4345	4345	4345	14
548	20241014	112400	149093560	4350	4350	4350	4350	586
549	20241014	112300	146544460	4350	4350	4350	4350	0
550	20241014	112200	146544460	4350	4350	4350	4350	400
551	20241014	112100	144804460	4350	4350	4350	4350	520
552	20241014	112000	142542460	4330	4325	4355	4325	793
553	20241014	111900	139102245	4315	4335	4335	4315	3558
554	20241014	111800	123733280	4360	4360	4360	4360	0
555	20241014	111700	123733280	4360	4360	4360	4360	0
556	20241014	111600	123733280	4360	4360	4360	4360	0
557	20241014	111500	123733280	4360	4360	4360	4360	2
558	20241014	111400	123724560	4335	4360	4360	4335	2006
559	20241014	111300	115023400	4360	4360	4360	4360	0
560	20241014	111200	115023400	4360	4360	4360	4360	400
561	20241014	111100	113279400	4365	4365	4365	4365	0
562	20241014	111000	113279400	4365	4365	4365	4365	0
563	20241014	110900	113279400	4365	4365	4365	4365	0
564	20241014	110800	113279400	4365	4365	4365	4365	0
565	20241014	110700	113279400	4365	4365	4365	4365	0
566	20241014	110600	113279400	4365	4365	4365	4365	1
567	20241014	110500	113275035	4345	4350	4350	4345	1000
568	20241014	110400	108930030	4365	4365	4365	4365	0
569	20241014	110300	108930030	4365	4365	4365	4365	1
570	20241014	110200	108925665	4365	4365	4365	4365	0
571	20241014	110100	108925665	4365	4365	4365	4365	0
572	20241014	110000	108925665	4365	4365	4365	4365	1
573	20241014	105900	108921300	4365	4360	4365	4360	103
574	20241014	105800	108472210	4340	4360	4360	4340	541
575	20241014	105700	106117620	4340	4370	4370	4340	884
576	20241014	105600	102270270	4355	4355	4355	4355	272
577	20241014	105500	101085710	4370	4370	4370	4370	1
578	20241014	105400	101081340	4370	4370	4370	4370	0
579	20241014	105300	101081340	4370	4360	4370	4360	227
580	20241014	105200	100091610	4360	4360	4360	4360	74
581	20241014	105100	99768970	4360	4365	4365	4360	1007
582	20241014	105000	95377160	4370	4375	4375	4370	414
583	20241014	104900	93567940	4380	4380	4380	4380	0
584	20241014	104800	93567940	4380	4380	4380	4380	31
585	20241014	104700	93432160	4390	4390	4390	4390	0
586	20241014	104600	93432160	4390	4390	4390	4390	4
587	20241014	104500	93414600	4390	4390	4390	4390	0
588	20241014	104400	93414600	4390	4390	4390	4390	60
589	20241014	104300	93151200	4390	4390	4390	4390	0
590	20241014	104200	93151200	4390	4390	4390	4390	0
591	20241014	104100	93151200	4390	4390	4390	4390	21
592	20241014	104000	93059010	4390	4385	4390	4385	443
593	20241014	103900	91114455	4385	4390	4390	4385	24
594	20241014	103800	91009100	4390	4390	4390	4390	1
595	20241014	103700	91004710	4375	4375	4375	4375	3
596	20241014	103600	90991585	4390	4390	4390	4390	2
597	20241014	103500	90982805	4395	4395	4395	4395	1
598	20241014	103400	90978410	4400	4400	4400	4400	0
599	20241014	103300	90978410	4400	4400	4400	4400	1
600	20241014	103200	90974010	4375	4375	4375	4375	0
601	20241014	103100	90974010	4375	4375	4375	4375	100
602	20241014	103000	90536510	4405	4405	4405	4405	0
603	20241014	102900	90536510	4405	4405	4405	4405	0
604	20241014	102800	90536510	4405	4405	4405	4405	3
605	20241014	102700	90523295	4405	4405	4405	4405	0
606	20241014	102600	90523295	4405	4405	4405	4405	1
607	20241014	102500	90518890	4405	4405	4405	4405	1
608	20241014	102400	90514485	4405	4410	4410	4375	183
609	20241014	102300	89713070	4375	4410	4415	4375	1302
610	20241014	102200	83989015	4410	4405	4410	4405	11
611	20241014	102100	83940535	4405	4400	4410	4400	136
612	20241014	102000	83342110	4400	4395	4400	4395	167
613	20241014	101900	82607880	4390	4380	4390	4380	1566
614	20241014	101800	75741990	4380	4380	4380	4380	11
615	20241014	101700	75693810	4380	4375	4380	4375	52
616	20241014	101600	75466300	4375	4380	4380	4375	39
617	20241014	101500	75295670	4370	4385	4385	4370	322
618	20241014	101400	73887175	4385	4385	4385	4385	179
619	20241014	101300	73102260	4385	4380	4385	4380	208
620	20241014	101200	72191215	4380	4380	4380	4380	0
621	20241014	101100	72191215	4380	4380	4380	4380	0
622	20241014	101000	72191215	4380	4380	4380	4380	2
623	20241014	100900	72182455	4370	4370	4370	4370	0
624	20241014	100800	72182455	4370	4370	4370	4370	2
625	20241014	100700	72173715	4380	4380	4380	4380	44
626	20241014	100600	71980995	4380	4380	4380	4380	0
627	20241014	100500	71980995	4380	4380	4380	4380	0
628	20241014	100400	71980995	4380	4380	4380	4380	0
629	20241014	100300	71980995	4380	4380	4380	4380	2
630	20241014	100200	71972235	4385	4365	4385	4365	277
631	20241014	100100	70761620	4365	4360	4365	4360	129
632	20241014	100000	70199175	4360	4360	4360	4360	0
633	20241014	095900	70199175	4360	4360	4360	4360	1
634	20241014	095800	70194815	4360	4360	4360	4360	0
635	20241014	095700	70194815	4360	4360	4360	4360	10
636	20241014	095600	70151215	4360	4360	4360	4360	0
637	20241014	095500	70151215	4360	4350	4360	4350	92
638	20241014	095400	69751005	4360	4360	4360	4360	100
639	20241014	095300	69315005	4365	4365	4365	4365	0
640	20241014	095200	69315005	4365	4340	4365	4315	537
641	20241014	095100	66991100	4365	4365	4365	4365	0
642	20241014	095000	66991100	4365	4345	4365	4345	501
643	20241014	094900	64814235	4370	4365	4370	4365	23
644	20241014	094800	64713835	4365	4365	4365	4365	66
645	20241014	094700	64425745	4365	4370	4370	4365	2
646	20241014	094600	64417010	4365	4365	4365	4365	290
647	20241014	094500	63151160	4365	4365	4365	4365	14
648	20241014	094400	63090050	4365	4365	4365	4365	0
649	20241014	094300	63090050	4365	4365	4365	4365	0
650	20241014	094200	63090050	4365	4365	4365	4365	0
651	20241014	094100	63090050	4365	4365	4365	4365	1
652	20241014	094000	63085685	4365	4365	4365	4365	0
653	20241014	093900	63085685	4365	4365	4365	4365	0
654	20241014	093800	63085685	4365	4350	4365	4350	12
655	20241014	093700	63033470	4365	4365	4365	4365	0
656	20241014	093600	63033470	4365	4365	4365	4365	0
657	20241014	093500	63033470	4365	4365	4365	4365	1
658	20241014	093400	63029105	4365	4355	4365	4350	1001
659	20241014	093300	58673500	4370	4370	4370	4370	0
660	20241014	093200	58673500	4370	4370	4370	4370	1
661	20241014	093100	58669130	4370	4370	4370	4370	1
662	20241014	093000	58664760	4350	4350	4350	4350	30
663	20241014	092900	58534260	4375	4375	4375	4375	0
664	20241014	092800	58534260	4375	4375	4375	4375	0
665	20241014	092700	58534260	4375	4370	4375	4370	6
666	20241014	092600	58508035	4375	4375	4375	4375	0
667	20241014	092500	58508035	4375	4370	4375	4370	129
668	20241014	092400	57944300	4370	4370	4370	4370	1
669	20241014	092300	57939930	4365	4350	4365	4350	2077
670	20241014	092200	48898350	4350	4340	4355	4340	493
671	20241014	092100	46755795	4355	4345	4365	4300	4221
672	20241014	092000	28488565	4370	4370	4370	4370	1
673	20241014	091900	28484195	4370	4370	4370	4370	1
674	20241014	091800	28479825	4330	4340	4340	4330	180
675	20241014	091700	27699475	4370	4370	4370	4370	1
676	20241014	091600	27695105	4345	4335	4345	4330	1641
677	20241014	091500	20576205	4340	4345	4345	4300	2070
678	20241014	091400	11637240	4345	4345	4345	4340	594
679	20241014	091300	9056950	4345	4350	4350	4345	160
680	20241014	091200	8361740	4365	4365	4365	4365	2
681	20241014	091100	8353010	4345	4360	4360	4345	773
682	20241014	091000	4992700	4370	4365	4370	4365	137
683	20241014	090900	4394195	4365	4350	4365	4350	92
684	20241014	090800	3993980	4370	4350	4370	4350	104
685	20241014	090700	3541500	4375	4375	4375	4375	0
686	20241014	090600	3541500	4375	4365	4375	4365	436
687	20241014	090500	1637230	4385	4385	4385	4385	0
688	20241014	090400	1637230	4385	4385	4385	4385	0
689	20241014	090300	1637230	4385	4385	4385	4385	2
690	20241014	090200	1628460	4365	4365	4365	4365	0
691	20241014	090100	1628460	4365	4340	4365	4340	261
692	20241014	090000	490445	4365	4340	4365	4340	113