KissMeData/389140/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213200	208163240	5790	5790	5790	5790	117
3	20241014	213100	208163240	5790	5790	5790	5790	0
4	20241014	213000	208163240	5790	5790	5790	5790	0
5	20241014	212900	208163240	5790	5790	5790	5790	0
6	20241014	212800	208163240	5790	5790	5790	5790	0
7	20241014	212700	208163240	5790	5790	5790	5790	0
8	20241014	212600	208163240	5790	5790	5790	5790	0
9	20241014	212500	208163240	5790	5790	5790	5790	0
10	20241014	212400	208163240	5790	5790	5790	5790	0
11	20241014	212300	208163240	5790	5790	5790	5790	0
12	20241014	212200	208163240	5790	5790	5790	5790	0
13	20241014	212100	208163240	5790	5790	5790	5790	0
14	20241014	212000	208163240	5790	5790	5790	5790	0
15	20241014	211900	208163240	5790	5790	5790	5790	0
16	20241014	211800	208163240	5790	5790	5790	5790	0
17	20241014	211700	208163240	5790	5790	5790	5790	0
18	20241014	211600	208163240	5790	5790	5790	5790	0
19	20241014	211500	208163240	5790	5790	5790	5790	0
20	20241014	211400	208163240	5790	5790	5790	5790	0
21	20241014	211300	208163240	5790	5790	5790	5790	0
22	20241014	211200	208163240	5790	5790	5790	5790	0
23	20241014	211100	208163240	5790	5790	5790	5790	0
24	20241014	211000	208163240	5790	5790	5790	5790	0
25	20241014	210900	208163240	5790	5790	5790	5790	0
26	20241014	210800	208163240	5790	5790	5790	5790	0
27	20241014	210700	208163240	5790	5790	5790	5790	0
28	20241014	210600	208163240	5790	5790	5790	5790	0
29	20241014	210500	208163240	5790	5790	5790	5790	0
30	20241014	210400	208163240	5790	5790	5790	5790	0
31	20241014	210300	208163240	5790	5790	5790	5790	0
32	20241014	210200	208163240	5790	5790	5790	5790	117
33	20241014	210100	208163240	5790	5790	5790	5790	0
34	20241014	210000	208163240	5790	5790	5790	5790	0
35	20241014	205900	208163240	5790	5790	5790	5790	0
36	20241014	205800	208163240	5790	5790	5790	5790	0
37	20241014	205700	208163240	5790	5790	5790	5790	0
38	20241014	205600	208163240	5790	5790	5790	5790	0
39	20241014	205500	208163240	5790	5790	5790	5790	0
40	20241014	205400	208163240	5790	5790	5790	5790	0
41	20241014	205300	208163240	5790	5790	5790	5790	0
42	20241014	205200	208163240	5790	5790	5790	5790	0
43	20241014	205100	208163240	5790	5790	5790	5790	0
44	20241014	205000	208163240	5790	5790	5790	5790	0
45	20241014	204900	208163240	5790	5790	5790	5790	0
46	20241014	204800	208163240	5790	5790	5790	5790	0
47	20241014	204700	208163240	5790	5790	5790	5790	0
48	20241014	204600	208163240	5790	5790	5790	5790	0
49	20241014	204500	208163240	5790	5790	5790	5790	0
50	20241014	204400	208163240	5790	5790	5790	5790	0
51	20241014	204300	208163240	5790	5790	5790	5790	0
52	20241014	204200	208163240	5790	5790	5790	5790	0
53	20241014	204100	208163240	5790	5790	5790	5790	0
54	20241014	204000	208163240	5790	5790	5790	5790	0
55	20241014	203900	208163240	5790	5790	5790	5790	0
56	20241014	203800	208163240	5790	5790	5790	5790	0
57	20241014	203700	208163240	5790	5790	5790	5790	0
58	20241014	203600	208163240	5790	5790	5790	5790	0
59	20241014	203500	208163240	5790	5790	5790	5790	0
60	20241014	203400	208163240	5790	5790	5790	5790	0
61	20241014	203300	208163240	5790	5790	5790	5790	0
62	20241014	203200	208163240	5790	5790	5790	5790	117
63	20241014	203100	208163240	5790	5790	5790	5790	0
64	20241014	203000	208163240	5790	5790	5790	5790	0
65	20241014	202900	208163240	5790	5790	5790	5790	0
66	20241014	202800	208163240	5790	5790	5790	5790	0
67	20241014	202700	208163240	5790	5790	5790	5790	0
68	20241014	202600	208163240	5790	5790	5790	5790	0
69	20241014	202500	208163240	5790	5790	5790	5790	0
70	20241014	202400	208163240	5790	5790	5790	5790	0
71	20241014	202300	208163240	5790	5790	5790	5790	0
72	20241014	202200	208163240	5790	5790	5790	5790	0
73	20241014	202100	208163240	5790	5790	5790	5790	0
74	20241014	202000	208163240	5790	5790	5790	5790	0
75	20241014	201900	208163240	5790	5790	5790	5790	0
76	20241014	201800	208163240	5790	5790	5790	5790	0
77	20241014	201700	208163240	5790	5790	5790	5790	0
78	20241014	201600	208163240	5790	5790	5790	5790	0
79	20241014	201500	208163240	5790	5790	5790	5790	0
80	20241014	201400	208163240	5790	5790	5790	5790	0
81	20241014	201300	208163240	5790	5790	5790	5790	0
82	20241014	201200	208163240	5790	5790	5790	5790	0
83	20241014	201100	208163240	5790	5790	5790	5790	0
84	20241014	201000	208163240	5790	5790	5790	5790	0
85	20241014	200900	208163240	5790	5790	5790	5790	0
86	20241014	200800	208163240	5790	5790	5790	5790	0
87	20241014	200700	208163240	5790	5790	5790	5790	0
88	20241014	200600	208163240	5790	5790	5790	5790	0
89	20241014	200500	208163240	5790	5790	5790	5790	0
90	20241014	200400	208163240	5790	5790	5790	5790	0
91	20241014	200300	208163240	5790	5790	5790	5790	0
92	20241014	200200	208163240	5790	5790	5790	5790	117
93	20241014	200100	208163240	5790	5790	5790	5790	0
94	20241014	200000	208163240	5790	5790	5790	5790	0
95	20241014	195900	208163240	5790	5790	5790	5790	0
96	20241014	195800	208163240	5790	5790	5790	5790	0
97	20241014	195700	208163240	5790	5790	5790	5790	0
98	20241014	195600	208163240	5790	5790	5790	5790	0
99	20241014	195500	208163240	5790	5790	5790	5790	0
100	20241014	195400	208163240	5790	5790	5790	5790	0
101	20241014	195300	208163240	5790	5790	5790	5790	0
102	20241014	195200	208163240	5790	5790	5790	5790	0
103	20241014	195100	208163240	5790	5790	5790	5790	0
104	20241014	195000	208163240	5790	5790	5790	5790	0
105	20241014	194900	208163240	5790	5790	5790	5790	0
106	20241014	194800	208163240	5790	5790	5790	5790	0
107	20241014	194700	208163240	5790	5790	5790	5790	0
108	20241014	194600	208163240	5790	5790	5790	5790	0
109	20241014	194500	208163240	5790	5790	5790	5790	0
110	20241014	194400	208163240	5790	5790	5790	5790	0
111	20241014	194300	208163240	5790	5790	5790	5790	0
112	20241014	194200	208163240	5790	5790	5790	5790	0
113	20241014	194100	208163240	5790	5790	5790	5790	0
114	20241014	194000	208163240	5790	5790	5790	5790	0
115	20241014	193900	208163240	5790	5790	5790	5790	0
116	20241014	193800	208163240	5790	5790	5790	5790	0
117	20241014	193700	208163240	5790	5790	5790	5790	0
118	20241014	193600	208163240	5790	5790	5790	5790	0
119	20241014	193500	208163240	5790	5790	5790	5790	0
120	20241014	193400	208163240	5790	5790	5790	5790	0
121	20241014	193300	208163240	5790	5790	5790	5790	0
122	20241014	193200	208163240	5790	5790	5790	5790	117
123	20241014	193100	208163240	5790	5790	5790	5790	0
124	20241014	193000	208163240	5790	5790	5790	5790	0
125	20241014	192900	208163240	5790	5790	5790	5790	0
126	20241014	192800	208163240	5790	5790	5790	5790	0
127	20241014	192700	208163240	5790	5790	5790	5790	0
128	20241014	192600	208163240	5790	5790	5790	5790	0
129	20241014	192500	208163240	5790	5790	5790	5790	0
130	20241014	192400	208163240	5790	5790	5790	5790	0
131	20241014	192300	208163240	5790	5790	5790	5790	0
132	20241014	192200	208163240	5790	5790	5790	5790	0
133	20241014	192100	208163240	5790	5790	5790	5790	0
134	20241014	192000	208163240	5790	5790	5790	5790	0
135	20241014	191900	208163240	5790	5790	5790	5790	0
136	20241014	191800	208163240	5790	5790	5790	5790	0
137	20241014	191700	208163240	5790	5790	5790	5790	0
138	20241014	191600	208163240	5790	5790	5790	5790	0
139	20241014	191500	208163240	5790	5790	5790	5790	0
140	20241014	191400	208163240	5790	5790	5790	5790	0
141	20241014	191300	208163240	5790	5790	5790	5790	0
142	20241014	191200	208163240	5790	5790	5790	5790	0
143	20241014	191100	208163240	5790	5790	5790	5790	0
144	20241014	191000	208163240	5790	5790	5790	5790	0
145	20241014	190900	208163240	5790	5790	5790	5790	0
146	20241014	190800	208163240	5790	5790	5790	5790	0
147	20241014	190700	208163240	5790	5790	5790	5790	0
148	20241014	190600	208163240	5790	5790	5790	5790	0
149	20241014	190500	208163240	5790	5790	5790	5790	0
150	20241014	190400	208163240	5790	5790	5790	5790	0
151	20241014	190300	208163240	5790	5790	5790	5790	0
152	20241014	190200	208163240	5790	5790	5790	5790	117
153	20241014	190100	208163240	5790	5790	5790	5790	0
154	20241014	190000	208163240	5790	5790	5790	5790	0
155	20241014	185900	208163240	5790	5790	5790	5790	0
156	20241014	185800	208163240	5790	5790	5790	5790	0
157	20241014	185700	208163240	5790	5790	5790	5790	0
158	20241014	185600	208163240	5790	5790	5790	5790	0
159	20241014	185500	208163240	5790	5790	5790	5790	0
160	20241014	185400	208163240	5790	5790	5790	5790	0
161	20241014	185300	208163240	5790	5790	5790	5790	0
162	20241014	185200	208163240	5790	5790	5790	5790	0
163	20241014	185100	208163240	5790	5790	5790	5790	0
164	20241014	185000	208163240	5790	5790	5790	5790	0
165	20241014	184900	208163240	5790	5790	5790	5790	0
166	20241014	184800	208163240	5790	5790	5790	5790	0
167	20241014	184700	208163240	5790	5790	5790	5790	0
168	20241014	184600	208163240	5790	5790	5790	5790	0
169	20241014	184500	208163240	5790	5790	5790	5790	0
170	20241014	184400	208163240	5790	5790	5790	5790	0
171	20241014	184300	208163240	5790	5790	5790	5790	0
172	20241014	184200	208163240	5790	5790	5790	5790	0
173	20241014	184100	208163240	5790	5790	5790	5790	0
174	20241014	184000	208163240	5790	5790	5790	5790	0
175	20241014	183900	208163240	5790	5790	5790	5790	0
176	20241014	183800	208163240	5790	5790	5790	5790	0
177	20241014	183700	208163240	5790	5790	5790	5790	0
178	20241014	183600	208163240	5790	5790	5790	5790	0
179	20241014	183500	208163240	5790	5790	5790	5790	0
180	20241014	183400	208163240	5790	5790	5790	5790	0
181	20241014	183300	208163240	5790	5790	5790	5790	0
182	20241014	183200	208163240	5790	5790	5790	5790	117
183	20241014	183100	208163240	5790	5790	5790	5790	0
184	20241014	183000	208163240	5790	5790	5790	5790	0
185	20241014	182900	208163240	5790	5790	5790	5790	0
186	20241014	182800	208163240	5790	5790	5790	5790	0
187	20241014	182700	208163240	5790	5790	5790	5790	0
188	20241014	182600	208163240	5790	5790	5790	5790	0
189	20241014	182500	208163240	5790	5790	5790	5790	0
190	20241014	182400	208163240	5790	5790	5790	5790	0
191	20241014	182300	208163240	5790	5790	5790	5790	0
192	20241014	182200	208163240	5790	5790	5790	5790	0
193	20241014	182100	208163240	5790	5790	5790	5790	0
194	20241014	182000	208163240	5790	5790	5790	5790	0
195	20241014	181900	208163240	5790	5790	5790	5790	0
196	20241014	181800	208163240	5790	5790	5790	5790	0
197	20241014	181700	208163240	5790	5790	5790	5790	0
198	20241014	181600	208163240	5790	5790	5790	5790	0
199	20241014	181500	208163240	5790	5790	5790	5790	0
200	20241014	181400	208163240	5790	5790	5790	5790	0
201	20241014	181300	208163240	5790	5790	5790	5790	0
202	20241014	181200	208163240	5790	5790	5790	5790	0
203	20241014	181100	208163240	5790	5790	5790	5790	0
204	20241014	181000	208163240	5790	5790	5790	5790	0
205	20241014	180900	208163240	5790	5790	5790	5790	0
206	20241014	180800	208163240	5790	5790	5790	5790	0
207	20241014	180700	208163240	5790	5790	5790	5790	0
208	20241014	180600	208163240	5790	5790	5790	5790	0
209	20241014	180500	208163240	5790	5790	5790	5790	0
210	20241014	180400	208163240	5790	5790	5790	5790	0
211	20241014	180300	208163240	5790	5790	5790	5790	0
212	20241014	180200	208163240	5790	5790	5790	5790	117
213	20241014	180100	208163240	5790	5790	5790	5790	0
214	20241014	180000	208163240	5790	5790	5790	5790	0
215	20241014	175900	208163240	5790	5790	5790	5790	0
216	20241014	175800	208163240	5790	5790	5790	5790	0
217	20241014	175700	208163240	5790	5790	5790	5790	0
218	20241014	175600	208163240	5790	5790	5790	5790	0
219	20241014	175500	208163240	5790	5790	5790	5790	0
220	20241014	175400	208163240	5790	5790	5790	5790	0
221	20241014	175300	208163240	5790	5790	5790	5790	0
222	20241014	175200	208163240	5790	5790	5790	5790	0
223	20241014	175100	208163240	5790	5790	5790	5790	0
224	20241014	175000	208163240	5790	5790	5790	5790	0
225	20241014	174900	208163240	5790	5790	5790	5790	0
226	20241014	174800	208163240	5790	5790	5790	5790	0
227	20241014	174700	208163240	5790	5790	5790	5790	0
228	20241014	174600	208163240	5790	5790	5790	5790	0
229	20241014	174500	208163240	5790	5790	5790	5790	0
230	20241014	174400	208163240	5790	5790	5790	5790	0
231	20241014	174300	208163240	5790	5790	5790	5790	0
232	20241014	174200	208163240	5790	5790	5790	5790	0
233	20241014	174100	208163240	5790	5790	5790	5790	0
234	20241014	174000	208163240	5790	5790	5790	5790	0
235	20241014	173900	208163240	5790	5790	5790	5790	0
236	20241014	173800	208163240	5790	5790	5790	5790	0
237	20241014	173700	208163240	5790	5790	5790	5790	0
238	20241014	173600	208163240	5790	5790	5790	5790	0
239	20241014	173500	208163240	5790	5790	5790	5790	0
240	20241014	173400	208163240	5790	5790	5790	5790	0
241	20241014	173300	208163240	5790	5790	5790	5790	0
242	20241014	173200	208163240	5790	5790	5790	5790	117
243	20241014	173100	208163240	5790	5790	5790	5790	0
244	20241014	173000	208163240	5790	5790	5790	5790	0
245	20241014	172900	208163240	5790	5790	5790	5790	0
246	20241014	172800	208163240	5790	5790	5790	5790	0
247	20241014	172700	208163240	5790	5790	5790	5790	0
248	20241014	172600	208163240	5790	5790	5790	5790	0
249	20241014	172500	208163240	5790	5790	5790	5790	0
250	20241014	172400	208163240	5790	5790	5790	5790	0
251	20241014	172300	208163240	5790	5790	5790	5790	0
252	20241014	172200	208163240	5790	5790	5790	5790	0
253	20241014	172100	208163240	5790	5790	5790	5790	0
254	20241014	172000	208163240	5790	5790	5790	5790	0
255	20241014	171900	208163240	5790	5790	5790	5790	0
256	20241014	171800	208163240	5790	5790	5790	5790	0
257	20241014	171700	208163240	5790	5790	5790	5790	0
258	20241014	171600	208163240	5790	5790	5790	5790	0
259	20241014	171500	208163240	5790	5790	5790	5790	0
260	20241014	171400	208163240	5790	5790	5790	5790	0
261	20241014	171300	208163240	5790	5790	5790	5790	0
262	20241014	171200	208163240	5790	5790	5790	5790	0
263	20241014	171100	208163240	5790	5790	5790	5790	0
264	20241014	171000	208163240	5790	5790	5790	5790	0
265	20241014	170900	208163240	5790	5790	5790	5790	0
266	20241014	170800	208163240	5790	5790	5790	5790	0
267	20241014	170700	208163240	5790	5790	5790	5790	0
268	20241014	170600	208163240	5790	5790	5790	5790	0
269	20241014	170500	208163240	5790	5790	5790	5790	0
270	20241014	170400	208163240	5790	5790	5790	5790	0
271	20241014	170300	208163240	5790	5790	5790	5790	0
272	20241014	170200	208163240	5790	5790	5790	5790	117
273	20241014	170100	208163240	5790	5790	5790	5790	0
274	20241014	170000	208163240	5790	5790	5790	5790	0
275	20241014	165900	208163240	5790	5790	5790	5790	0
276	20241014	165800	208163240	5790	5790	5790	5790	0
277	20241014	165700	208163240	5790	5790	5790	5790	0
278	20241014	165600	208163240	5790	5790	5790	5790	0
279	20241014	165500	208163240	5790	5790	5790	5790	0
280	20241014	165400	208163240	5790	5790	5790	5790	0
281	20241014	165300	208163240	5790	5790	5790	5790	0
282	20241014	165200	208163240	5790	5790	5790	5790	0
283	20241014	165100	208163240	5790	5790	5790	5790	0
284	20241014	165000	208163240	5790	5790	5790	5790	0
285	20241014	164900	208163240	5790	5790	5790	5790	0
286	20241014	164800	208163240	5790	5790	5790	5790	0
287	20241014	164700	208163240	5790	5790	5790	5790	0
288	20241014	164600	208163240	5790	5790	5790	5790	0
289	20241014	164500	208163240	5790	5790	5790	5790	0
290	20241014	164400	208163240	5790	5790	5790	5790	0
291	20241014	164300	208163240	5790	5790	5790	5790	0
292	20241014	164200	208163240	5790	5790	5790	5790	0
293	20241014	164100	208163240	5790	5790	5790	5790	0
294	20241014	164000	208163240	5790	5790	5790	5790	0
295	20241014	163900	208163240	5790	5790	5790	5790	0
296	20241014	163800	208163240	5790	5790	5790	5790	0
297	20241014	163700	208163240	5790	5790	5790	5790	0
298	20241014	163600	208163240	5790	5790	5790	5790	0
299	20241014	163500	208163240	5790	5790	5790	5790	0
300	20241014	163400	208163240	5790	5790	5790	5790	0
301	20241014	163300	208163240	5790	5790	5790	5790	0
302	20241014	163200	208163240	5790	5790	5790	5790	117
303	20241014	163100	208163240	5790	5790	5790	5790	0
304	20241014	163000	208163240	5790	5790	5790	5790	0
305	20241014	162900	208163240	5790	5790	5790	5790	0
306	20241014	162800	208163240	5790	5790	5790	5790	0
307	20241014	162700	208163240	5790	5790	5790	5790	0
308	20241014	162600	208163240	5790	5790	5790	5790	0
309	20241014	162500	208163240	5790	5790	5790	5790	0
310	20241014	162400	208163240	5790	5790	5790	5790	0
311	20241014	162300	208163240	5790	5790	5790	5790	0
312	20241014	162200	208163240	5790	5790	5790	5790	0
313	20241014	162100	208163240	5790	5790	5790	5790	0
314	20241014	162000	208163240	5790	5790	5790	5790	0
315	20241014	161900	208163240	5790	5790	5790	5790	0
316	20241014	161800	208163240	5790	5790	5790	5790	0
317	20241014	161700	208163240	5790	5790	5790	5790	0
318	20241014	161600	208163240	5790	5790	5790	5790	0
319	20241014	161500	208163240	5790	5790	5790	5790	0
320	20241014	161400	208163240	5790	5790	5790	5790	0
321	20241014	161300	208163240	5790	5790	5790	5790	0
322	20241014	161200	208163240	5790	5790	5790	5790	0
323	20241014	161100	208163240	5790	5790	5790	5790	0
324	20241014	161000	208163240	5790	5790	5790	5790	0
325	20241014	160900	208163240	5790	5790	5790	5790	0
326	20241014	160800	208163240	5790	5790	5790	5790	0
327	20241014	160700	208163240	5790	5790	5790	5790	0
328	20241014	160600	208163240	5790	5790	5790	5790	0
329	20241014	160500	208163240	5790	5790	5790	5790	0
330	20241014	160400	208163240	5790	5790	5790	5790	0
331	20241014	160300	208163240	5790	5790	5790	5790	0
332	20241014	160200	208163240	5790	5790	5790	5790	117
333	20241014	160100	208163240	5790	5790	5790	5790	0
334	20241014	160000	208163240	5790	5790	5790	5790	0
335	20241014	155900	208163240	5790	5790	5790	5790	0
336	20241014	155800	208163240	5790	5790	5790	5790	0
337	20241014	155700	208163240	5790	5790	5790	5790	0
338	20241014	155600	208163240	5790	5790	5790	5790	0
339	20241014	155500	208163240	5790	5790	5790	5790	0
340	20241014	155400	208163240	5790	5790	5790	5790	0
341	20241014	155300	208163240	5790	5790	5790	5790	0
342	20241014	155200	208163240	5790	5790	5790	5790	0
343	20241014	155100	208163240	5790	5790	5790	5790	0
344	20241014	155000	208163240	5790	5790	5790	5790	0
345	20241014	154900	208163240	5790	5790	5790	5790	0
346	20241014	154800	208163240	5790	5790	5790	5790	0
347	20241014	154700	208163240	5790	5790	5790	5790	0
348	20241014	154600	208163240	5790	5790	5790	5790	0
349	20241014	154500	208163240	5790	5790	5790	5790	0
350	20241014	154400	208163240	5790	5790	5790	5790	0
351	20241014	154300	208163240	5790	5790	5790	5790	0
352	20241014	154200	208163240	5790	5790	5790	5790	0
353	20241014	154100	208163240	5790	5790	5790	5790	0
354	20241014	154000	208163240	5790	5790	5790	5790	0
355	20241014	153900	208163240	5790	5790	5790	5790	0
356	20241014	153800	208163240	5790	5790	5790	5790	0
357	20241014	153700	208163240	5790	5790	5790	5790	0
358	20241014	153600	208163240	5790	5790	5790	5790	0
359	20241014	153500	208163240	5790	5790	5790	5790	0
360	20241014	153400	208163240	5790	5790	5790	5790	0
361	20241014	153300	208163240	5790	5790	5790	5790	0
362	20241014	153200	208163240	5790	5790	5790	5790	117
363	20241014	153100	208163240	5790	5790	5790	5790	0
364	20241014	153000	208163240	5790	5790	5790	5790	117
365	20241014	152900	207485810	5820	5820	5820	5820	0
366	20241014	152800	207485810	5820	5820	5820	5820	0
367	20241014	152700	207485810	5820	5820	5820	5820	0
368	20241014	152600	207485810	5820	5820	5820	5820	0
369	20241014	152500	207485810	5820	5820	5820	5820	0
370	20241014	152400	207485810	5820	5820	5820	5820	0
371	20241014	152300	207485810	5820	5820	5820	5820	0
372	20241014	152200	207485810	5820	5820	5820	5820	0
373	20241014	152100	207485810	5820	5820	5820	5820	0
374	20241014	152000	207485810	5820	5820	5820	5820	0
375	20241014	151900	207485810	5820	5820	5820	5820	17
376	20241014	151800	207386870	5820	5820	5820	5820	4
377	20241014	151700	207363590	5810	5810	5810	5810	6
378	20241014	151600	207328730	5820	5820	5820	5820	10
379	20241014	151500	207270530	5820	5820	5820	5820	0
380	20241014	151400	207270530	5820	5820	5820	5820	0
381	20241014	151300	207270530	5820	5820	5820	5820	0
382	20241014	151200	207270530	5820	5820	5820	5820	200
383	20241014	151100	206106530	5820	5810	5820	5810	2
384	20241014	151000	206094900	5800	5800	5800	5800	69
385	20241014	150900	205694700	5820	5820	5820	5820	100
386	20241014	150800	205112700	5820	5820	5820	5820	0
387	20241014	150700	205112700	5820	5810	5820	5810	718
388	20241014	150600	200941110	5830	5830	5830	5830	0
389	20241014	150500	200941110	5830	5830	5840	5820	780
390	20241014	150400	196400590	5820	5820	5820	5820	0
391	20241014	150300	196400590	5820	5820	5820	5820	7
392	20241014	150200	196359850	5820	5820	5820	5820	44
393	20241014	150100	196103770	5810	5810	5810	5810	9
394	20241014	150000	196051480	5820	5820	5820	5820	0
395	20241014	145900	196051480	5820	5820	5820	5820	0
396	20241014	145800	196051480	5820	5800	5820	5800	560
397	20241014	145700	192800800	5810	5810	5810	5810	0
398	20241014	145600	192800800	5810	5810	5810	5810	0
399	20241014	145500	192800800	5810	5800	5810	5800	29
400	20241014	145400	192632590	5800	5800	5800	5800	90
401	20241014	145300	192110590	5800	5800	5800	5800	711
402	20241014	145200	187986790	5790	5790	5790	5790	10
403	20241014	145100	187928890	5790	5790	5790	5790	218
404	20241014	145000	186666670	5780	5780	5780	5780	1015
405	20241014	144900	180799970	5770	5770	5770	5770	0
406	20241014	144800	180799970	5770	5770	5770	5770	0
407	20241014	144700	180799970	5770	5770	5770	5770	0
408	20241014	144600	180799970	5770	5760	5770	5760	22
409	20241014	144500	180673240	5780	5780	5780	5780	0
410	20241014	144400	180673240	5780	5780	5780	5780	0
411	20241014	144300	180673240	5780	5780	5780	5780	220
412	20241014	144200	179401640	5770	5770	5770	5770	0
413	20241014	144100	179401640	5770	5770	5770	5770	17
414	20241014	144000	179303550	5770	5770	5770	5770	16
415	20241014	143900	179211230	5770	5780	5780	5770	192
416	20241014	143800	178101660	5780	5780	5780	5780	0
417	20241014	143700	178101660	5780	5780	5780	5780	0
418	20241014	143600	178101660	5780	5780	5780	5780	0
419	20241014	143500	178101660	5780	5780	5780	5780	0
420	20241014	143400	178101660	5780	5780	5780	5780	0
421	20241014	143300	178101660	5780	5780	5780	5780	0
422	20241014	143200	178101660	5780	5780	5780	5780	0
423	20241014	143100	178101660	5780	5780	5780	5780	0
424	20241014	143000	178101660	5780	5780	5780	5780	0
425	20241014	142900	178101660	5780	5780	5780	5780	4
426	20241014	142800	178078540	5780	5780	5780	5780	0
427	20241014	142700	178078540	5780	5780	5780	5780	0
428	20241014	142600	178078540	5780	5780	5780	5780	6
429	20241014	142500	178043860	5780	5780	5780	5780	0
430	20241014	142400	178043860	5780	5780	5780	5780	0
431	20241014	142300	178043860	5780	5780	5780	5780	0
432	20241014	142200	178043860	5780	5780	5780	5780	0
433	20241014	142100	178043860	5780	5780	5780	5780	0
434	20241014	142000	178043860	5780	5780	5780	5780	0
435	20241014	141900	178043860	5780	5780	5780	5780	50
436	20241014	141800	177754860	5780	5780	5780	5780	0
437	20241014	141700	177754860	5780	5780	5780	5780	0
438	20241014	141600	177754860	5780	5780	5780	5780	0
439	20241014	141500	177754860	5780	5780	5780	5780	0
440	20241014	141400	177754860	5780	5780	5780	5780	1
441	20241014	141300	177749080	5750	5780	5780	5750	531
442	20241014	141200	174695530	5780	5780	5780	5780	1
443	20241014	141100	174689750	5760	5760	5760	5760	46
444	20241014	141000	174424790	5760	5760	5760	5760	23
445	20241014	140900	174292310	5760	5760	5760	5760	0
446	20241014	140800	174292310	5760	5780	5780	5750	541
447	20241014	140700	171178730	5710	5780	5780	5710	515
448	20241014	140600	168232470	5730	5780	5780	5730	445
449	20241014	140500	165672230	5800	5800	5800	5800	47
450	20241014	140400	165399630	5800	5800	5800	5800	0
451	20241014	140300	165399630	5800	5800	5800	5800	0
452	20241014	140200	165399630	5800	5800	5800	5800	0
453	20241014	140100	165399630	5800	5800	5800	5800	1
454	20241014	140000	165393830	5790	5790	5790	5790	10
455	20241014	135900	165335930	5800	5800	5800	5800	0
456	20241014	135800	165335930	5800	5800	5800	5800	0
457	20241014	135700	165335930	5800	5800	5800	5800	29
458	20241014	135600	165167730	5780	5780	5780	5780	60
459	20241014	135500	164820930	5810	5810	5810	5810	0
460	20241014	135400	164820930	5810	5770	5810	5770	1011
461	20241014	135300	158971550	5750	5730	5750	5730	5424
462	20241014	135200	127792530	5720	5720	5720	5720	0
463	20241014	135100	127792530	5720	5720	5720	5720	0
464	20241014	135000	127792530	5720	5720	5720	5720	0
465	20241014	134900	127792530	5720	5720	5720	5720	1090
466	20241014	134800	121557730	5720	5720	5720	5720	0
467	20241014	134700	121557730	5720	5720	5720	5720	0
468	20241014	134600	121557730	5720	5720	5720	5720	0
469	20241014	134500	121557730	5720	5720	5720	5720	3
470	20241014	134400	121540570	5710	5710	5710	5710	0
471	20241014	134300	121540570	5710	5710	5710	5710	100
472	20241014	134200	120969570	5740	5740	5740	5740	0
473	20241014	134100	120969570	5740	5740	5740	5740	0
474	20241014	134000	120969570	5740	5740	5740	5740	0
475	20241014	133900	120969570	5740	5740	5740	5740	0
476	20241014	133800	120969570	5740	5740	5740	5740	0
477	20241014	133700	120969570	5740	5740	5740	5740	6
478	20241014	133600	120935130	5740	5740	5740	5740	13
479	20241014	133500	120860510	5740	5740	5740	5740	8
480	20241014	133400	120814590	5740	5720	5740	5720	361
481	20241014	133300	118749540	5720	5720	5720	5720	0
482	20241014	133200	118749540	5720	5720	5720	5720	95
483	20241014	133100	118206140	5710	5710	5710	5710	40
484	20241014	133000	117977740	5710	5710	5710	5710	0
485	20241014	132900	117977740	5710	5710	5710	5710	0
486	20241014	132800	117977740	5710	5710	5710	5710	0
487	20241014	132700	117977740	5710	5710	5710	5710	0
488	20241014	132600	117977740	5710	5710	5710	5710	14
489	20241014	132500	117897800	5710	5710	5710	5710	0
490	20241014	132400	117897800	5710	5710	5710	5710	0
491	20241014	132300	117897800	5710	5710	5710	5710	0
492	20241014	132200	117897800	5710	5710	5710	5710	0
493	20241014	132100	117897800	5710	5710	5710	5710	0
494	20241014	132000	117897800	5710	5710	5710	5710	0
495	20241014	131900	117897800	5710	5710	5710	5710	0
496	20241014	131800	117897800	5710	5710	5710	5710	1
497	20241014	131700	117892090	5680	5680	5680	5680	0
498	20241014	131600	117892090	5680	5680	5680	5680	250
499	20241014	131500	116472090	5710	5710	5710	5710	50
500	20241014	131400	116186590	5710	5690	5710	5690	351
501	20241014	131300	114189380	5690	5690	5690	5690	0
502	20241014	131200	114189380	5690	5690	5690	5690	0
503	20241014	131100	114189380	5690	5690	5690	5690	0
504	20241014	131000	114189380	5690	5690	5690	5690	1
505	20241014	130900	114183690	5690	5690	5690	5690	0
506	20241014	130800	114183690	5690	5690	5690	5690	50
507	20241014	130700	113899190	5690	5690	5690	5690	0
508	20241014	130600	113899190	5690	5690	5690	5690	0
509	20241014	130500	113899190	5690	5690	5690	5690	0
510	20241014	130400	113899190	5690	5690	5690	5690	0
511	20241014	130300	113899190	5690	5690	5690	5690	1
512	20241014	130200	113893500	5660	5660	5660	5660	0
513	20241014	130100	113893500	5660	5660	5660	5660	38
514	20241014	130000	113678420	5690	5690	5690	5690	0
515	20241014	125900	113678420	5690	5690	5690	5690	0
516	20241014	125800	113678420	5690	5690	5690	5690	100
517	20241014	125700	113109420	5690	5690	5690	5690	0
518	20241014	125600	113109420	5690	5690	5690	5690	0
519	20241014	125500	113109420	5690	5690	5690	5690	0
520	20241014	125400	113109420	5690	5690	5690	5690	2
521	20241014	125300	113098040	5650	5650	5650	5650	0
522	20241014	125200	113098040	5650	5650	5650	5650	0
523	20241014	125100	113098040	5650	5660	5660	5650	508
524	20241014	125000	110227070	5700	5700	5700	5700	52
525	20241014	124900	109930670	5700	5700	5700	5700	176
526	20241014	124800	108927470	5700	5700	5700	5700	0
527	20241014	124700	108927470	5700	5700	5700	5700	0
528	20241014	124600	108927470	5700	5660	5700	5650	151
529	20241014	124500	108073070	5710	5710	5710	5710	0
530	20241014	124400	108073070	5710	5710	5710	5710	0
531	20241014	124300	108073070	5710	5710	5710	5640	2602
532	20241014	124200	93335670	5700	5700	5700	5700	0
533	20241014	124100	93335670	5700	5700	5700	5700	0
534	20241014	124000	93335670	5700	5700	5700	5700	0
535	20241014	123900	93335670	5700	5700	5700	5700	0
536	20241014	123800	93335670	5700	5700	5700	5700	3
537	20241014	123700	93318570	5700	5700	5700	5700	1
538	20241014	123600	93312870	5700	5700	5700	5700	0
539	20241014	123500	93312870	5700	5700	5700	5700	0
540	20241014	123400	93312870	5700	5700	5700	5700	0
541	20241014	123300	93312870	5700	5700	5700	5700	0
542	20241014	123200	93312870	5700	5700	5700	5700	0
543	20241014	123100	93312870	5700	5700	5700	5700	15
544	20241014	123000	93227370	5700	5700	5700	5700	0
545	20241014	122900	93227370	5700	5700	5700	5700	0
546	20241014	122800	93227370	5700	5700	5700	5700	0
547	20241014	122700	93227370	5700	5700	5700	5700	0
548	20241014	122600	93227370	5700	5700	5700	5700	0
549	20241014	122500	93227370	5700	5700	5700	5700	0
550	20241014	122400	93227370	5700	5700	5700	5700	1
551	20241014	122300	93221670	5680	5690	5690	5680	49
552	20241014	122200	92943030	5700	5700	5700	5700	0
553	20241014	122100	92943030	5700	5700	5700	5700	400
554	20241014	122000	90663030	5700	5700	5700	5700	10
555	20241014	121900	90606030	5700	5700	5700	5700	0
556	20241014	121800	90606030	5700	5700	5700	5700	0
557	20241014	121700	90606030	5700	5700	5700	5700	0
558	20241014	121600	90606030	5700	5700	5700	5700	0
559	20241014	121500	90606030	5700	5700	5700	5700	0
560	20241014	121400	90606030	5700	5700	5700	5700	0
561	20241014	121300	90606030	5700	5700	5700	5700	39
562	20241014	121200	90383730	5700	5700	5700	5700	0
563	20241014	121100	90383730	5700	5700	5700	5700	0
564	20241014	121000	90383730	5700	5700	5700	5700	0
565	20241014	120900	90383730	5700	5700	5700	5700	0
566	20241014	120800	90383730	5700	5700	5700	5700	0
567	20241014	120700	90383730	5700	5700	5700	5700	0
568	20241014	120600	90383730	5700	5700	5700	5700	0
569	20241014	120500	90383730	5700	5700	5700	5700	3
570	20241014	120400	90366630	5700	5700	5700	5700	0
571	20241014	120300	90366630	5700	5700	5700	5700	0
572	20241014	120200	90366630	5700	5700	5700	5700	0
573	20241014	120100	90366630	5700	5700	5700	5700	1
574	20241014	120000	90360930	5670	5680	5680	5670	250
575	20241014	115900	88942580	5680	5680	5680	5680	0
576	20241014	115800	88942580	5680	5680	5680	5680	53
577	20241014	115700	88641540	5680	5680	5680	5680	5
578	20241014	115600	88613140	5670	5700	5700	5670	52
579	20241014	115500	88318000	5680	5680	5680	5680	1
580	20241014	115400	88312320	5700	5700	5700	5700	0
581	20241014	115300	88312320	5700	5700	5700	5700	0
582	20241014	115200	88312320	5700	5700	5700	5700	0
583	20241014	115100	88312320	5700	5700	5700	5700	0
584	20241014	115000	88312320	5700	5700	5700	5700	0
585	20241014	114900	88312320	5700	5700	5700	5700	0
586	20241014	114800	88312320	5700	5700	5700	5700	0
587	20241014	114700	88312320	5700	5700	5700	5700	0
588	20241014	114600	88312320	5700	5700	5700	5700	0
589	20241014	114500	88312320	5700	5700	5700	5700	0
590	20241014	114400	88312320	5700	5700	5700	5700	1
591	20241014	114300	88306620	5700	5700	5700	5700	51
592	20241014	114200	88015920	5690	5690	5690	5690	46
593	20241014	114100	87754180	5700	5700	5700	5700	0
594	20241014	114000	87754180	5700	5700	5700	5700	0
595	20241014	113900	87754180	5700	5700	5700	5700	0
596	20241014	113800	87754180	5700	5700	5700	5700	94
597	20241014	113700	87218380	5700	5700	5700	5700	1
598	20241014	113600	87212680	5700	5700	5700	5700	1
599	20241014	113500	87206980	5720	5720	5720	5720	0
600	20241014	113400	87206980	5720	5720	5720	5720	0
601	20241014	113300	87206980	5720	5720	5720	5720	0
602	20241014	113200	87206980	5720	5720	5720	5720	0
603	20241014	113100	87206980	5720	5720	5720	5720	0
604	20241014	113000	87206980	5720	5720	5720	5720	0
605	20241014	112900	87206980	5720	5720	5720	5720	0
606	20241014	112800	87206980	5720	5720	5720	5720	0
607	20241014	112700	87206980	5720	5710	5720	5710	7
608	20241014	112600	87167000	5730	5730	5730	5730	10
609	20241014	112500	87109700	5740	5740	5740	5740	0
610	20241014	112400	87109700	5740	5740	5740	5740	0
611	20241014	112300	87109700	5740	5740	5740	5740	0
612	20241014	112200	87109700	5740	5740	5740	5740	0
613	20241014	112100	87109700	5740	5740	5740	5740	0
614	20241014	112000	87109700	5740	5720	5740	5700	651
615	20241014	111900	83393000	5740	5740	5740	5740	0
616	20241014	111800	83393000	5740	5740	5740	5740	1
617	20241014	111700	83387260	5740	5740	5740	5740	0
618	20241014	111600	83387260	5740	5720	5740	5720	2
619	20241014	111500	83375800	5740	5740	5740	5740	327
620	20241014	111400	81498820	5740	5740	5740	5740	365
621	20241014	111300	79403720	5740	5740	5740	5740	0
622	20241014	111200	79403720	5740	5740	5740	5740	0
623	20241014	111100	79403720	5740	5740	5740	5740	255
624	20241014	111000	77940020	5740	5740	5740	5730	301
625	20241014	110900	76212290	5740	5730	5750	5730	149
626	20241014	110800	75356250	5750	5730	5750	5730	100
627	20241014	110700	74783230	5740	5740	5740	5740	100
628	20241014	110600	74209230	5750	5750	5750	5750	389
629	20241014	110500	71972480	5750	5750	5750	5750	17
630	20241014	110400	71874730	5750	5750	5750	5750	1
631	20241014	110300	71868980	5750	5750	5750	5750	0
632	20241014	110200	71868980	5750	5750	5750	5750	0
633	20241014	110100	71868980	5750	5750	5750	5750	0
634	20241014	110000	71868980	5750	5750	5750	5750	0
635	20241014	105900	71868980	5750	5750	5750	5750	0
636	20241014	105800	71868980	5750	5750	5750	5750	0
637	20241014	105700	71868980	5750	5750	5750	5750	0
638	20241014	105600	71868980	5750	5750	5750	5750	0
639	20241014	105500	71868980	5750	5760	5760	5750	4
640	20241014	105400	71845970	5770	5770	5770	5770	0
641	20241014	105300	71845970	5770	5770	5770	5770	10
642	20241014	105200	71788270	5780	5780	5780	5780	0
643	20241014	105100	71788270	5780	5780	5780	5780	0
644	20241014	105000	71788270	5780	5780	5780	5780	0
645	20241014	104900	71788270	5780	5780	5780	5780	0
646	20241014	104800	71788270	5780	5780	5780	5780	0
647	20241014	104700	71788270	5780	5780	5780	5780	0
648	20241014	104600	71788270	5780	5780	5780	5780	0
649	20241014	104500	71788270	5780	5780	5780	5780	0
650	20241014	104400	71788270	5780	5780	5780	5780	0
651	20241014	104300	71788270	5780	5780	5780	5780	0
652	20241014	104200	71788270	5780	5780	5780	5780	1
653	20241014	104100	71782490	5770	5770	5770	5770	50
654	20241014	104000	71493990	5780	5780	5780	5780	0
655	20241014	103900	71493990	5780	5780	5780	5780	4
656	20241014	103800	71470870	5780	5780	5780	5780	0
657	20241014	103700	71470870	5780	5780	5780	5780	0
658	20241014	103600	71470870	5780	5780	5780	5780	0
659	20241014	103500	71470870	5780	5780	5780	5780	0
660	20241014	103400	71470870	5780	5780	5780	5780	0
661	20241014	103300	71470870	5780	5780	5780	5780	20
662	20241014	103200	71355270	5780	5780	5780	5780	80
663	20241014	103100	70892870	5780	5780	5780	5780	50
664	20241014	103000	70603870	5790	5790	5790	5790	1
665	20241014	102900	70598080	5780	5780	5780	5780	0
666	20241014	102800	70598080	5780	5780	5780	5780	0
667	20241014	102700	70598080	5780	5740	5780	5740	78
668	20241014	102600	70148320	5740	5740	5740	5740	0
669	20241014	102500	70148320	5740	5740	5740	5740	1
670	20241014	102400	70142580	5740	5740	5740	5740	2
671	20241014	102300	70131100	5780	5780	5780	5780	0
672	20241014	102200	70131100	5780	5780	5780	5780	0
673	20241014	102100	70131100	5780	5750	5780	5750	26
674	20241014	102000	69981550	5790	5790	5790	5790	0
675	20241014	101900	69981550	5790	5790	5790	5790	0
676	20241014	101800	69981550	5790	5790	5790	5790	0
677	20241014	101700	69981550	5790	5790	5790	5790	0
678	20241014	101600	69981550	5790	5790	5790	5790	1
679	20241014	101500	69975760	5790	5790	5790	5790	1
680	20241014	101400	69969970	5780	5780	5780	5780	2
681	20241014	101300	69958410	5790	5790	5790	5790	0
682	20241014	101200	69958410	5790	5790	5790	5790	0
683	20241014	101100	69958410	5790	5790	5790	5790	0
684	20241014	101000	69958410	5790	5790	5790	5790	0
685	20241014	100900	69958410	5790	5790	5790	5790	1
686	20241014	100800	69952620	5750	5750	5750	5750	0
687	20241014	100700	69952620	5750	5740	5750	5740	1281
688	20241014	100600	62588480	5740	5740	5740	5740	1
689	20241014	100500	62582740	5740	5740	5740	5740	51
690	20241014	100400	62290000	5750	5750	5750	5750	0
691	20241014	100300	62290000	5750	5750	5750	5750	0
692	20241014	100200	62290000	5750	5750	5750	5750	6
693	20241014	100100	62255500	5750	5750	5750	5750	0
694	20241014	100000	62255500	5750	5750	5750	5750	0
695	20241014	095900	62255500	5750	5750	5750	5750	0
696	20241014	095800	62255500	5750	5750	5750	5750	0
697	20241014	095700	62255500	5750	5710	5750	5710	72
698	20241014	095600	61844340	5720	5720	5720	5720	0
699	20241014	095500	61844340	5720	5730	5730	5720	38
700	20241014	095400	61626810	5750	5750	5750	5750	0
701	20241014	095300	61626810	5750	5750	5750	5750	0
702	20241014	095200	61626810	5750	5750	5750	5740	175
703	20241014	095100	60620570	5800	5800	5800	5800	0
704	20241014	095000	60620570	5800	5800	5800	5800	0
705	20241014	094900	60620570	5800	5760	5800	5760	2500
706	20241014	094800	46126430	5760	5760	5760	5760	0
707	20241014	094700	46126430	5760	5760	5760	5760	1
708	20241014	094600	46120670	5750	5750	5760	5750	18
709	20241014	094500	46017160	5750	5750	5750	5750	17
710	20241014	094400	45919410	5750	5750	5750	5750	21
711	20241014	094300	45798660	5760	5760	5760	5760	0
712	20241014	094200	45798660	5760	5760	5760	5760	0
713	20241014	094100	45798660	5760	5760	5760	5760	0
714	20241014	094000	45798660	5760	5760	5760	5760	10
715	20241014	093900	45741060	5720	5720	5720	5720	792
716	20241014	093800	41210820	5720	5730	5730	5720	242
717	20241014	093700	39824960	5720	5720	5720	5720	40
718	20241014	093600	39596160	5720	5720	5720	5720	66
719	20241014	093500	39218640	5770	5770	5770	5770	0
720	20241014	093400	39218640	5770	5770	5770	5770	0
721	20241014	093300	39218640	5770	5770	5770	5770	0
722	20241014	093200	39218640	5770	5770	5770	5770	1
723	20241014	093100	39212870	5720	5720	5720	5720	162
724	20241014	093000	38286230	5720	5760	5760	5720	300
725	20241014	092900	36565010	5770	5770	5770	5770	17
726	20241014	092800	36466920	5760	5760	5760	5760	9
727	20241014	092700	36415080	5740	5740	5740	5740	0
728	20241014	092600	36415080	5740	5740	5750	5740	412
729	20241014	092500	34046680	5740	5740	5740	5740	10
730	20241014	092400	33989280	5740	5740	5740	5740	5
731	20241014	092300	33960580	5700	5720	5720	5700	265
732	20241014	092200	32448410	5720	5760	5760	5720	45
733	20241014	092100	32190200	5750	5730	5750	5730	241
734	20241014	092000	30809250	5730	5730	5730	5730	20
735	20241014	091900	30694650	5730	5730	5730	5730	2
736	20241014	091800	30683190	5730	5730	5730	5730	0
737	20241014	091700	30683190	5730	5730	5730	5730	0
738	20241014	091600	30683190	5730	5730	5730	5730	0
739	20241014	091500	30683190	5730	5700	5730	5640	269
740	20241014	091400	29155480	5700	5720	5720	5700	542
741	20241014	091300	26063650	5720	5720	5720	5720	350
742	20241014	091200	24061650	5730	5730	5730	5730	0
743	20241014	091100	24061650	5730	5730	5730	5730	0
744	20241014	091000	24061650	5730	5730	5730	5730	24
745	20241014	090900	23924130	5710	5740	5760	5710	562
746	20241014	090800	20702440	5740	5740	5740	5740	16
747	20241014	090700	20610600	5740	5750	5750	5740	894
748	20241014	090600	15472220	5770	5770	5770	5750	1584
749	20241014	090500	6342340	5770	5770	5820	5770	172
750	20241014	090400	5349850	5780	5820	5820	5780	2
751	20241014	090300	5338250	5820	5840	5840	5780	435
752	20241014	090200	2820360	5840	5840	5840	5840	4
753	20241014	090100	2797000	5840	5860	5860	5840	2
754	20241014	090000	2785300	5790	5960	5960	5750	480