KissMeData/091580/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200400	274414300	11520	11520	11520	11520	642
3	20241014	200300	274414300	11520	11520	11520	11520	0
4	20241014	200200	274414300	11520	11520	11520	11520	0
5	20241014	200100	274414300	11520	11520	11520	11520	0
6	20241014	200000	274414300	11520	11520	11520	11520	0
7	20241014	195900	274414300	11520	11520	11520	11520	0
8	20241014	195800	274414300	11520	11520	11520	11520	0
9	20241014	195700	274414300	11520	11520	11520	11520	0
10	20241014	195600	274414300	11520	11520	11520	11520	0
11	20241014	195500	274414300	11520	11520	11520	11520	0
12	20241014	195400	274414300	11520	11520	11520	11520	0
13	20241014	195300	274414300	11520	11520	11520	11520	0
14	20241014	195200	274414300	11520	11520	11520	11520	0
15	20241014	195100	274414300	11520	11520	11520	11520	0
16	20241014	195000	274414300	11520	11520	11520	11520	0
17	20241014	194900	274414300	11520	11520	11520	11520	0
18	20241014	194800	274414300	11520	11520	11520	11520	0
19	20241014	194700	274414300	11520	11520	11520	11520	0
20	20241014	194600	274414300	11520	11520	11520	11520	0
21	20241014	194500	274414300	11520	11520	11520	11520	0
22	20241014	194400	274414300	11520	11520	11520	11520	0
23	20241014	194300	274414300	11520	11520	11520	11520	0
24	20241014	194200	274414300	11520	11520	11520	11520	0
25	20241014	194100	274414300	11520	11520	11520	11520	0
26	20241014	194000	274414300	11520	11520	11520	11520	0
27	20241014	193900	274414300	11520	11520	11520	11520	0
28	20241014	193800	274414300	11520	11520	11520	11520	0
29	20241014	193700	274414300	11520	11520	11520	11520	0
30	20241014	193600	274414300	11520	11520	11520	11520	0
31	20241014	193500	274414300	11520	11520	11520	11520	0
32	20241014	193400	274414300	11520	11520	11520	11520	642
33	20241014	193300	274414300	11520	11520	11520	11520	0
34	20241014	193200	274414300	11520	11520	11520	11520	0
35	20241014	193100	274414300	11520	11520	11520	11520	0
36	20241014	193000	274414300	11520	11520	11520	11520	0
37	20241014	192900	274414300	11520	11520	11520	11520	0
38	20241014	192800	274414300	11520	11520	11520	11520	0
39	20241014	192700	274414300	11520	11520	11520	11520	0
40	20241014	192600	274414300	11520	11520	11520	11520	0
41	20241014	192500	274414300	11520	11520	11520	11520	0
42	20241014	192400	274414300	11520	11520	11520	11520	0
43	20241014	192300	274414300	11520	11520	11520	11520	0
44	20241014	192200	274414300	11520	11520	11520	11520	0
45	20241014	192100	274414300	11520	11520	11520	11520	0
46	20241014	192000	274414300	11520	11520	11520	11520	0
47	20241014	191900	274414300	11520	11520	11520	11520	0
48	20241014	191800	274414300	11520	11520	11520	11520	0
49	20241014	191700	274414300	11520	11520	11520	11520	0
50	20241014	191600	274414300	11520	11520	11520	11520	0
51	20241014	191500	274414300	11520	11520	11520	11520	0
52	20241014	191400	274414300	11520	11520	11520	11520	0
53	20241014	191300	274414300	11520	11520	11520	11520	0
54	20241014	191200	274414300	11520	11520	11520	11520	0
55	20241014	191100	274414300	11520	11520	11520	11520	0
56	20241014	191000	274414300	11520	11520	11520	11520	0
57	20241014	190900	274414300	11520	11520	11520	11520	0
58	20241014	190800	274414300	11520	11520	11520	11520	0
59	20241014	190700	274414300	11520	11520	11520	11520	0
60	20241014	190600	274414300	11520	11520	11520	11520	0
61	20241014	190500	274414300	11520	11520	11520	11520	0
62	20241014	190400	274414300	11520	11520	11520	11520	642
63	20241014	190300	274414300	11520	11520	11520	11520	0
64	20241014	190200	274414300	11520	11520	11520	11520	0
65	20241014	190100	274414300	11520	11520	11520	11520	0
66	20241014	190000	274414300	11520	11520	11520	11520	0
67	20241014	185900	274414300	11520	11520	11520	11520	0
68	20241014	185800	274414300	11520	11520	11520	11520	0
69	20241014	185700	274414300	11520	11520	11520	11520	0
70	20241014	185600	274414300	11520	11520	11520	11520	0
71	20241014	185500	274414300	11520	11520	11520	11520	0
72	20241014	185400	274414300	11520	11520	11520	11520	0
73	20241014	185300	274414300	11520	11520	11520	11520	0
74	20241014	185200	274414300	11520	11520	11520	11520	0
75	20241014	185100	274414300	11520	11520	11520	11520	0
76	20241014	185000	274414300	11520	11520	11520	11520	0
77	20241014	184900	274414300	11520	11520	11520	11520	0
78	20241014	184800	274414300	11520	11520	11520	11520	0
79	20241014	184700	274414300	11520	11520	11520	11520	0
80	20241014	184600	274414300	11520	11520	11520	11520	0
81	20241014	184500	274414300	11520	11520	11520	11520	0
82	20241014	184400	274414300	11520	11520	11520	11520	0
83	20241014	184300	274414300	11520	11520	11520	11520	0
84	20241014	184200	274414300	11520	11520	11520	11520	0
85	20241014	184100	274414300	11520	11520	11520	11520	0
86	20241014	184000	274414300	11520	11520	11520	11520	0
87	20241014	183900	274414300	11520	11520	11520	11520	0
88	20241014	183800	274414300	11520	11520	11520	11520	0
89	20241014	183700	274414300	11520	11520	11520	11520	0
90	20241014	183600	274414300	11520	11520	11520	11520	0
91	20241014	183500	274414300	11520	11520	11520	11520	0
92	20241014	183400	274414300	11520	11520	11520	11520	642
93	20241014	183300	274414300	11520	11520	11520	11520	0
94	20241014	183200	274414300	11520	11520	11520	11520	0
95	20241014	183100	274414300	11520	11520	11520	11520	0
96	20241014	183000	274414300	11520	11520	11520	11520	0
97	20241014	182900	274414300	11520	11520	11520	11520	0
98	20241014	182800	274414300	11520	11520	11520	11520	0
99	20241014	182700	274414300	11520	11520	11520	11520	0
100	20241014	182600	274414300	11520	11520	11520	11520	0
101	20241014	182500	274414300	11520	11520	11520	11520	0
102	20241014	182400	274414300	11520	11520	11520	11520	0
103	20241014	182300	274414300	11520	11520	11520	11520	0
104	20241014	182200	274414300	11520	11520	11520	11520	0
105	20241014	182100	274414300	11520	11520	11520	11520	0
106	20241014	182000	274414300	11520	11520	11520	11520	0
107	20241014	181900	274414300	11520	11520	11520	11520	0
108	20241014	181800	274414300	11520	11520	11520	11520	0
109	20241014	181700	274414300	11520	11520	11520	11520	0
110	20241014	181600	274414300	11520	11520	11520	11520	0
111	20241014	181500	274414300	11520	11520	11520	11520	0
112	20241014	181400	274414300	11520	11520	11520	11520	0
113	20241014	181300	274414300	11520	11520	11520	11520	0
114	20241014	181200	274414300	11520	11520	11520	11520	0
115	20241014	181100	274414300	11520	11520	11520	11520	0
116	20241014	181000	274414300	11520	11520	11520	11520	0
117	20241014	180900	274414300	11520	11520	11520	11520	0
118	20241014	180800	274414300	11520	11520	11520	11520	0
119	20241014	180700	274414300	11520	11520	11520	11520	0
120	20241014	180600	274414300	11520	11520	11520	11520	0
121	20241014	180500	274414300	11520	11520	11520	11520	0
122	20241014	180400	274414300	11520	11520	11520	11520	642
123	20241014	180300	274414300	11520	11520	11520	11520	0
124	20241014	180200	274414300	11520	11520	11520	11520	0
125	20241014	180100	274414300	11520	11520	11520	11520	0
126	20241014	180000	274414300	11520	11520	11520	11520	0
127	20241014	175900	274414300	11520	11520	11520	11520	0
128	20241014	175800	274414300	11520	11520	11520	11520	0
129	20241014	175700	274414300	11520	11520	11520	11520	0
130	20241014	175600	274414300	11520	11520	11520	11520	0
131	20241014	175500	274414300	11520	11520	11520	11520	0
132	20241014	175400	274414300	11520	11520	11520	11520	0
133	20241014	175300	274414300	11520	11520	11520	11520	0
134	20241014	175200	274414300	11520	11520	11520	11520	0
135	20241014	175100	274414300	11520	11520	11520	11520	0
136	20241014	175000	274414300	11520	11520	11520	11520	0
137	20241014	174900	274414300	11520	11520	11520	11520	0
138	20241014	174800	274414300	11520	11520	11520	11520	0
139	20241014	174700	274414300	11520	11520	11520	11520	0
140	20241014	174600	274414300	11520	11520	11520	11520	0
141	20241014	174500	274414300	11520	11520	11520	11520	0
142	20241014	174400	274414300	11520	11520	11520	11520	0
143	20241014	174300	274414300	11520	11520	11520	11520	0
144	20241014	174200	274414300	11520	11520	11520	11520	0
145	20241014	174100	274414300	11520	11520	11520	11520	0
146	20241014	174000	274414300	11520	11520	11520	11520	0
147	20241014	173900	274414300	11520	11520	11520	11520	0
148	20241014	173800	274414300	11520	11520	11520	11520	0
149	20241014	173700	274414300	11520	11520	11520	11520	0
150	20241014	173600	274414300	11520	11520	11520	11520	0
151	20241014	173500	274414300	11520	11520	11520	11520	0
152	20241014	173400	274414300	11520	11520	11520	11520	642
153	20241014	173300	274414300	11520	11520	11520	11520	0
154	20241014	173200	274414300	11520	11520	11520	11520	0
155	20241014	173100	274414300	11520	11520	11520	11520	0
156	20241014	173000	274414300	11520	11520	11520	11520	0
157	20241014	172900	274414300	11520	11520	11520	11520	0
158	20241014	172800	274414300	11520	11520	11520	11520	0
159	20241014	172700	274414300	11520	11520	11520	11520	0
160	20241014	172600	274414300	11520	11520	11520	11520	0
161	20241014	172500	274414300	11520	11520	11520	11520	0
162	20241014	172400	274414300	11520	11520	11520	11520	0
163	20241014	172300	274414300	11520	11520	11520	11520	0
164	20241014	172200	274414300	11520	11520	11520	11520	0
165	20241014	172100	274414300	11520	11520	11520	11520	0
166	20241014	172000	274414300	11520	11520	11520	11520	0
167	20241014	171900	274414300	11520	11520	11520	11520	0
168	20241014	171800	274414300	11520	11520	11520	11520	0
169	20241014	171700	274414300	11520	11520	11520	11520	0
170	20241014	171600	274414300	11520	11520	11520	11520	0
171	20241014	171500	274414300	11520	11520	11520	11520	0
172	20241014	171400	274414300	11520	11520	11520	11520	0
173	20241014	171300	274414300	11520	11520	11520	11520	0
174	20241014	171200	274414300	11520	11520	11520	11520	0
175	20241014	171100	274414300	11520	11520	11520	11520	0
176	20241014	171000	274414300	11520	11520	11520	11520	0
177	20241014	170900	274414300	11520	11520	11520	11520	0
178	20241014	170800	274414300	11520	11520	11520	11520	0
179	20241014	170700	274414300	11520	11520	11520	11520	0
180	20241014	170600	274414300	11520	11520	11520	11520	0
181	20241014	170500	274414300	11520	11520	11520	11520	0
182	20241014	170400	274414300	11520	11520	11520	11520	642
183	20241014	170300	274414300	11520	11520	11520	11520	0
184	20241014	170200	274414300	11520	11520	11520	11520	0
185	20241014	170100	274414300	11520	11520	11520	11520	0
186	20241014	170000	274414300	11520	11520	11520	11520	0
187	20241014	165900	274414300	11520	11520	11520	11520	0
188	20241014	165800	274414300	11520	11520	11520	11520	0
189	20241014	165700	274414300	11520	11520	11520	11520	0
190	20241014	165600	274414300	11520	11520	11520	11520	0
191	20241014	165500	274414300	11520	11520	11520	11520	0
192	20241014	165400	274414300	11520	11520	11520	11520	0
193	20241014	165300	274414300	11520	11520	11520	11520	0
194	20241014	165200	274414300	11520	11520	11520	11520	0
195	20241014	165100	274414300	11520	11520	11520	11520	0
196	20241014	165000	274414300	11520	11520	11520	11520	0
197	20241014	164900	274414300	11520	11520	11520	11520	0
198	20241014	164800	274414300	11520	11520	11520	11520	0
199	20241014	164700	274414300	11520	11520	11520	11520	0
200	20241014	164600	274414300	11520	11520	11520	11520	0
201	20241014	164500	274414300	11520	11520	11520	11520	0
202	20241014	164400	274414300	11520	11520	11520	11520	0
203	20241014	164300	274414300	11520	11520	11520	11520	0
204	20241014	164200	274414300	11520	11520	11520	11520	0
205	20241014	164100	274414300	11520	11520	11520	11520	0
206	20241014	164000	274414300	11520	11520	11520	11520	0
207	20241014	163900	274414300	11520	11520	11520	11520	0
208	20241014	163800	274414300	11520	11520	11520	11520	0
209	20241014	163700	274414300	11520	11520	11520	11520	0
210	20241014	163600	274414300	11520	11520	11520	11520	0
211	20241014	163500	274414300	11520	11520	11520	11520	0
212	20241014	163400	274414300	11520	11520	11520	11520	642
213	20241014	163300	274414300	11520	11520	11520	11520	0
214	20241014	163200	274414300	11520	11520	11520	11520	0
215	20241014	163100	274414300	11520	11520	11520	11520	0
216	20241014	163000	274414300	11520	11520	11520	11520	0
217	20241014	162900	274414300	11520	11520	11520	11520	0
218	20241014	162800	274414300	11520	11520	11520	11520	0
219	20241014	162700	274414300	11520	11520	11520	11520	0
220	20241014	162600	274414300	11520	11520	11520	11520	0
221	20241014	162500	274414300	11520	11520	11520	11520	0
222	20241014	162400	274414300	11520	11520	11520	11520	0
223	20241014	162300	274414300	11520	11520	11520	11520	0
224	20241014	162200	274414300	11520	11520	11520	11520	0
225	20241014	162100	274414300	11520	11520	11520	11520	0
226	20241014	162000	274414300	11520	11520	11520	11520	0
227	20241014	161900	274414300	11520	11520	11520	11520	0
228	20241014	161800	274414300	11520	11520	11520	11520	0
229	20241014	161700	274414300	11520	11520	11520	11520	0
230	20241014	161600	274414300	11520	11520	11520	11520	0
231	20241014	161500	274414300	11520	11520	11520	11520	0
232	20241014	161400	274414300	11520	11520	11520	11520	0
233	20241014	161300	274414300	11520	11520	11520	11520	0
234	20241014	161200	274414300	11520	11520	11520	11520	0
235	20241014	161100	274414300	11520	11520	11520	11520	0
236	20241014	161000	274414300	11520	11520	11520	11520	0
237	20241014	160900	274414300	11520	11520	11520	11520	0
238	20241014	160800	274414300	11520	11520	11520	11520	0
239	20241014	160700	274414300	11520	11520	11520	11520	0
240	20241014	160600	274414300	11520	11520	11520	11520	0
241	20241014	160500	274414300	11520	11520	11520	11520	0
242	20241014	160400	274414300	11520	11520	11520	11520	642
243	20241014	160300	274414300	11520	11520	11520	11520	0
244	20241014	160200	274414300	11520	11520	11520	11520	0
245	20241014	160100	274414300	11520	11520	11520	11520	0
246	20241014	160000	274414300	11520	11520	11520	11520	0
247	20241014	155900	274414300	11520	11520	11520	11520	0
248	20241014	155800	274414300	11520	11520	11520	11520	0
249	20241014	155700	274414300	11520	11520	11520	11520	0
250	20241014	155600	274414300	11520	11520	11520	11520	0
251	20241014	155500	274414300	11520	11520	11520	11520	0
252	20241014	155400	274414300	11520	11520	11520	11520	0
253	20241014	155300	274414300	11520	11520	11520	11520	0
254	20241014	155200	274414300	11520	11520	11520	11520	0
255	20241014	155100	274414300	11520	11520	11520	11520	0
256	20241014	155000	274414300	11520	11520	11520	11520	0
257	20241014	154900	274414300	11520	11520	11520	11520	0
258	20241014	154800	274414300	11520	11520	11520	11520	0
259	20241014	154700	274414300	11520	11520	11520	11520	0
260	20241014	154600	274414300	11520	11520	11520	11520	0
261	20241014	154500	274414300	11520	11520	11520	11520	0
262	20241014	154400	274414300	11520	11520	11520	11520	0
263	20241014	154300	274414300	11520	11520	11520	11520	0
264	20241014	154200	274414300	11520	11520	11520	11520	0
265	20241014	154100	274414300	11520	11520	11520	11520	0
266	20241014	154000	274414300	11520	11520	11520	11520	0
267	20241014	153900	274414300	11520	11520	11520	11520	0
268	20241014	153800	274414300	11520	11520	11520	11520	0
269	20241014	153700	274414300	11520	11520	11520	11520	0
270	20241014	153600	274414300	11520	11520	11520	11520	0
271	20241014	153500	274414300	11520	11520	11520	11520	0
272	20241014	153400	274414300	11520	11520	11520	11520	642
273	20241014	153300	274414300	11520	11520	11520	11520	0
274	20241014	153200	274414300	11520	11520	11520	11520	0
275	20241014	153100	274414300	11520	11520	11520	11520	0
276	20241014	153000	274414300	11520	11520	11520	11520	642
277	20241014	152900	267018460	11510	11510	11510	11510	0
278	20241014	152800	267018460	11510	11510	11510	11510	0
279	20241014	152700	267018460	11510	11510	11510	11510	0
280	20241014	152600	267018460	11510	11510	11510	11510	0
281	20241014	152500	267018460	11510	11510	11510	11510	0
282	20241014	152400	267018460	11510	11510	11510	11510	0
283	20241014	152300	267018460	11510	11510	11510	11510	0
284	20241014	152200	267018460	11510	11510	11510	11510	0
285	20241014	152100	267018460	11510	11510	11510	11510	0
286	20241014	152000	267018460	11510	11510	11510	11510	0
287	20241014	151900	267018460	11510	11480	11510	11470	452
288	20241014	151800	261824520	11470	11470	11480	11470	277
289	20241014	151700	258647320	11470	11480	11480	11470	265
290	20241014	151600	255607720	11470	11470	11470	11470	933
291	20241014	151500	244906210	11470	11480	11480	11470	20
292	20241014	151400	244676770	11460	11470	11480	11460	206
293	20241014	151300	242315900	11470	11460	11470	11460	35
294	20241014	151200	241914670	11460	11460	11460	11460	120
295	20241014	151100	240539470	11450	11450	11450	11450	0
296	20241014	151000	240539470	11450	11510	11520	11450	1165
297	20241014	150900	227168610	11520	11520	11520	11520	0
298	20241014	150800	227168610	11520	11510	11520	11510	7
299	20241014	150700	227088030	11530	11530	11530	11530	0
300	20241014	150600	227088030	11530	11530	11530	11530	0
301	20241014	150500	227088030	11530	11530	11530	11530	1
302	20241014	150400	227076500	11540	11510	11540	11510	51
303	20241014	150300	226488880	11510	11500	11510	11500	287
304	20241014	150200	223187380	11490	11500	11500	11490	116
305	20241014	150100	221853590	11510	11510	11510	11510	13
306	20241014	150000	221703960	11510	11510	11510	11510	5
307	20241014	145900	221646410	11500	11500	11500	11500	5
308	20241014	145800	221588910	11510	11510	11510	11510	0
309	20241014	145700	221588910	11510	11510	11510	11510	5
310	20241014	145600	221531360	11520	11520	11520	11520	0
311	20241014	145500	221531360	11520	11500	11520	11500	2
312	20241014	145400	221508340	11520	11520	11520	11520	1
313	20241014	145300	221496820	11490	11490	11490	11490	0
314	20241014	145200	221496820	11490	11490	11490	11490	0
315	20241014	145100	221496820	11490	11490	11490	11490	0
316	20241014	145000	221496820	11490	11490	11490	11490	0
317	20241014	144900	221496820	11490	11490	11490	11490	0
318	20241014	144800	221496820	11490	11490	11490	11490	0
319	20241014	144700	221496820	11490	11490	11490	11490	0
320	20241014	144600	221496820	11490	11490	11490	11490	0
321	20241014	144500	221496820	11490	11490	11490	11490	8
322	20241014	144400	221404900	11490	11490	11490	11490	10
323	20241014	144300	221290000	11500	11510	11510	11500	532
324	20241014	144200	215171790	11540	11540	11540	11540	0
325	20241014	144100	215171790	11540	11540	11540	11540	0
326	20241014	144000	215171790	11540	11540	11540	11540	0
327	20241014	143900	215171790	11540	11540	11540	11540	0
328	20241014	143800	215171790	11540	11540	11540	11540	309
329	20241014	143700	211605930	11540	11540	11540	11540	202
330	20241014	143600	209274850	11540	11540	11540	11540	0
331	20241014	143500	209274850	11540	11540	11540	11540	0
332	20241014	143400	209274850	11540	11540	11540	11540	1
333	20241014	143300	209263310	11520	11520	11520	11520	56
334	20241014	143200	208618190	11540	11540	11540	11540	5
335	20241014	143100	208560490	11540	11540	11540	11540	0
336	20241014	143000	208560490	11540	11540	11540	11540	1
337	20241014	142900	208548950	11540	11540	11540	11540	1
338	20241014	142800	208537410	11540	11540	11540	11540	0
339	20241014	142700	208537410	11540	11540	11540	11540	3
340	20241014	142600	208502790	11540	11540	11540	11540	10
341	20241014	142500	208387390	11540	11540	11540	11540	1
342	20241014	142400	208375850	11520	11550	11550	11520	86
343	20241014	142300	207385100	11520	11520	11520	11520	0
344	20241014	142200	207385100	11520	11550	11550	11520	172
345	20241014	142100	205403490	11550	11550	11550	11550	5
346	20241014	142000	205345740	11550	11550	11550	11550	30
347	20241014	141900	204999240	11520	11520	11520	11520	0
348	20241014	141800	204999240	11520	11520	11520	11520	0
349	20241014	141700	204999240	11520	11520	11520	11520	0
350	20241014	141600	204999240	11520	11520	11520	11520	0
351	20241014	141500	204999240	11520	11520	11520	11520	0
352	20241014	141400	204999240	11520	11520	11520	11520	59
353	20241014	141300	204319560	11520	11520	11520	11520	0
354	20241014	141200	204319560	11520	11530	11530	11500	72
355	20241014	141100	203490510	11520	11540	11540	11520	3
356	20241014	141000	203455930	11520	11520	11520	11520	0
357	20241014	140900	203455930	11520	11520	11520	11520	1
358	20241014	140800	203444410	11500	11500	11500	11500	65
359	20241014	140700	202696910	11500	11500	11500	11500	21
360	20241014	140600	202455410	11500	11500	11500	11500	150
361	20241014	140500	200730410	11500	11500	11500	11500	55
362	20241014	140400	200097910	11500	11500	11500	11500	58
363	20241014	140300	199430910	11500	11500	11500	11500	0
364	20241014	140200	199430910	11500	11500	11500	11500	0
365	20241014	140100	199430910	11500	11500	11500	11500	25
366	20241014	140000	199143410	11500	11500	11500	11490	4
367	20241014	135900	199097430	11500	11500	11500	11500	15
368	20241014	135800	198924930	11500	11500	11500	11500	30
369	20241014	135700	198579930	11500	11500	11500	11500	0
370	20241014	135600	198579930	11500	11500	11500	11500	0
371	20241014	135500	198579930	11500	11500	11500	11500	0
372	20241014	135400	198579930	11500	11500	11500	11500	0
373	20241014	135300	198579930	11500	11500	11500	11500	0
374	20241014	135200	198579930	11500	11500	11500	11500	10
375	20241014	135100	198464930	11490	11490	11490	11490	1
376	20241014	135000	198453440	11500	11500	11500	11500	11
377	20241014	134900	198326940	11500	11500	11500	11500	20
378	20241014	134800	198096940	11500	11500	11500	11500	0
379	20241014	134700	198096940	11500	11500	11500	11500	0
380	20241014	134600	198096940	11500	11500	11500	11500	0
381	20241014	134500	198096940	11500	11500	11500	11500	9
382	20241014	134400	197993440	11500	11490	11500	11490	287
383	20241014	134300	194693080	11490	11490	11490	11490	0
384	20241014	134200	194693080	11490	11490	11490	11490	0
385	20241014	134100	194693080	11490	11490	11490	11490	0
386	20241014	134000	194693080	11490	11500	11500	11470	153
387	20241014	133900	192935260	11490	11490	11490	11490	0
388	20241014	133800	192935260	11490	11490	11490	11490	0
389	20241014	133700	192935260	11490	11490	11490	11490	2
390	20241014	133600	192912280	11490	11490	11490	11490	44
391	20241014	133500	192406720	11490	11490	11490	11490	0
392	20241014	133400	192406720	11490	11480	11490	11480	180
393	20241014	133300	190340020	11480	11480	11480	11480	82
394	20241014	133200	189398660	11490	11490	11490	11490	0
395	20241014	133100	189398660	11490	11490	11490	11490	0
396	20241014	133000	189398660	11490	11490	11490	11490	0
397	20241014	132900	189398660	11490	11490	11490	11490	13
398	20241014	132800	189249290	11450	11450	11450	11450	0
399	20241014	132700	189249290	11450	11450	11450	11450	0
400	20241014	132600	189249290	11450	11440	11450	11440	193
401	20241014	132500	187039450	11430	11430	11430	11430	0
402	20241014	132400	187039450	11430	11420	11430	11420	14
403	20241014	132300	186879560	11420	11410	11420	11410	58
404	20241014	132200	186217350	11410	11440	11450	11410	868
405	20241014	132100	176298060	11450	11470	11470	11440	726
406	20241014	132000	167979010	11470	11470	11470	11470	50
407	20241014	131900	167405510	11470	11490	11490	11470	200
408	20241014	131800	165110870	11500	11500	11500	11500	0
409	20241014	131700	165110870	11500	11500	11500	11500	1
410	20241014	131600	165099370	11500	11490	11500	11490	3
411	20241014	131500	165064880	11490	11490	11490	11490	0
412	20241014	131400	165064880	11490	11490	11490	11490	0
413	20241014	131300	165064880	11490	11490	11490	11490	0
414	20241014	131200	165064880	11490	11490	11490	11490	2
415	20241014	131100	165041900	11490	11510	11510	11490	1461
416	20241014	131000	148252240	11500	11500	11500	11500	0
417	20241014	130900	148252240	11500	11500	11500	11500	0
418	20241014	130800	148252240	11500	11500	11500	11500	0
419	20241014	130700	148252240	11500	11510	11510	11500	71
420	20241014	130600	147435730	11510	11510	11510	11510	0
421	20241014	130500	147435730	11510	11510	11510	11510	0
422	20241014	130400	147435730	11510	11510	11510	11510	11
423	20241014	130300	147309120	11510	11510	11510	11510	4
424	20241014	130200	147263080	11510	11510	11510	11510	0
425	20241014	130100	147263080	11510	11510	11510	11510	0
426	20241014	130000	147263080	11510	11510	11510	11510	45
427	20241014	125900	146745130	11510	11510	11510	11510	0
428	20241014	125800	146745130	11510	11510	11510	11510	13
429	20241014	125700	146595500	11510	11520	11520	11510	12
430	20241014	125600	146457280	11530	11530	11530	11530	5
431	20241014	125500	146399630	11530	11530	11530	11530	0
432	20241014	125400	146399630	11530	11530	11530	11530	0
433	20241014	125300	146399630	11530	11530	11530	11530	0
434	20241014	125200	146399630	11530	11530	11530	11530	12
435	20241014	125100	146261270	11540	11540	11540	11540	30
436	20241014	125000	145915070	11540	11540	11540	11540	30
437	20241014	124900	145568870	11530	11530	11530	11530	0
438	20241014	124800	145568870	11530	11520	11530	11520	8
439	20241014	124700	145476680	11530	11530	11530	11530	0
440	20241014	124600	145476680	11530	11530	11530	11530	0
441	20241014	124500	145476680	11530	11540	11540	11530	44
442	20241014	124400	144968930	11530	11530	11530	11530	0
443	20241014	124300	144968930	11530	11530	11530	11530	10
444	20241014	124200	144853630	11560	11560	11560	11560	0
445	20241014	124100	144853630	11560	11560	11560	11560	0
446	20241014	124000	144853630	11560	11560	11560	11560	1
447	20241014	123900	144842070	11560	11560	11560	11560	1
448	20241014	123800	144830510	11560	11530	11560	11530	58
449	20241014	123700	144161680	11530	11530	11530	11530	0
450	20241014	123600	144161680	11530	11530	11530	11530	2
451	20241014	123500	144138620	11530	11530	11530	11530	50
452	20241014	123400	143562120	11530	11530	11530	11530	0
453	20241014	123300	143562120	11530	11530	11530	11530	0
454	20241014	123200	143562120	11530	11530	11530	11530	0
455	20241014	123100	143562120	11530	11530	11530	11530	37
456	20241014	123000	143135510	11530	11520	11530	11520	200
457	20241014	122900	140830520	11500	11500	11500	11500	92
458	20241014	122800	139772520	11510	11510	11510	11510	54
459	20241014	122700	139150980	11520	11520	11520	11520	0
460	20241014	122600	139150980	11520	11520	11520	11520	35
461	20241014	122500	138747780	11520	11520	11530	11520	30
462	20241014	122400	138402080	11520	11520	11520	11520	45
463	20241014	122300	137883680	11520	11520	11520	11520	0
464	20241014	122200	137883680	11520	11520	11520	11520	50
465	20241014	122100	137307680	11510	11510	11510	11510	50
466	20241014	122000	136732180	11520	11520	11520	11520	5
467	20241014	121900	136674580	11520	11520	11520	11520	5
468	20241014	121800	136616980	11520	11520	11520	11520	20
469	20241014	121700	136386580	11520	11520	11520	11520	0
470	20241014	121600	136386580	11520	11520	11520	11520	30
471	20241014	121500	136040980	11530	11530	11530	11530	21
472	20241014	121400	135798850	11530	11530	11530	11530	5
473	20241014	121300	135741200	11530	11530	11530	11530	0
474	20241014	121200	135741200	11530	11540	11540	11530	12
475	20241014	121100	135602820	11550	11550	11550	11550	0
476	20241014	121000	135602820	11550	11550	11550	11550	15
477	20241014	120900	135429570	11500	11500	11500	11500	0
478	20241014	120800	135429570	11500	11500	11500	11500	0
479	20241014	120700	135429570	11500	11500	11500	11500	0
480	20241014	120600	135429570	11500	11500	11500	11500	90
481	20241014	120500	134394570	11500	11500	11500	11500	6
482	20241014	120400	134325570	11500	11500	11500	11500	20
483	20241014	120300	134095570	11490	11490	11490	11490	47
484	20241014	120200	133555540	11490	11500	11500	11490	5
485	20241014	120100	133498080	11490	11490	11490	11490	2
486	20241014	120000	133475100	11490	11480	11490	11480	51
487	20241014	115900	132889150	11490	11490	11490	11490	11
488	20241014	115800	132762760	11490	11500	11500	11490	9
489	20241014	115700	132659270	11490	11530	11530	11490	594
490	20241014	115600	125826790	11530	11530	11530	11530	0
491	20241014	115500	125826790	11530	11530	11530	11530	15
492	20241014	115400	125653840	11520	11520	11520	11520	0
493	20241014	115300	125653840	11520	11540	11540	11520	25
494	20241014	115200	125365690	11520	11520	11520	11520	0
495	20241014	115100	125365690	11520	11540	11540	11520	50
496	20241014	115000	124789410	11540	11540	11540	11540	0
497	20241014	114900	124789410	11540	11540	11540	11540	5
498	20241014	114800	124731710	11540	11540	11540	11540	10
499	20241014	114700	124616310	11540	11540	11540	11540	10
500	20241014	114600	124500910	11560	11560	11560	11560	5
501	20241014	114500	124443110	11530	11520	11530	11520	31
502	20241014	114400	124085980	11530	11530	11530	11530	2
503	20241014	114300	124062920	11530	11530	11530	11530	31
504	20241014	114200	123705490	11570	11570	11570	11570	0
505	20241014	114100	123705490	11570	11580	11580	11570	14
506	20241014	114000	123543420	11580	11580	11580	11580	0
507	20241014	113900	123543420	11580	11530	11580	11530	300
508	20241014	113800	120080690	11520	11520	11520	11520	0
509	20241014	113700	120080690	11520	11530	11530	11520	40
510	20241014	113600	119619690	11540	11540	11540	11540	0
511	20241014	113500	119619690	11540	11540	11540	11540	0
512	20241014	113400	119619690	11540	11540	11540	11540	0
513	20241014	113300	119619690	11540	11550	11550	11540	40
514	20241014	113200	119158040	11540	11540	11540	11540	0
515	20241014	113100	119158040	11540	11540	11540	11540	0
516	20241014	113000	119158040	11540	11540	11540	11540	15
517	20241014	112900	118984940	11500	11500	11500	11500	0
518	20241014	112800	118984940	11500	11500	11500	11500	0
519	20241014	112700	118984940	11500	11510	11510	11500	158
520	20241014	112600	117167730	11540	11540	11540	11540	0
521	20241014	112500	117167730	11540	11530	11540	11530	100
522	20241014	112400	116014390	11510	11510	11510	11510	0
523	20241014	112300	116014390	11510	11510	11510	11510	18
524	20241014	112200	115807210	11500	11500	11500	11500	0
525	20241014	112100	115807210	11500	11500	11500	11500	40
526	20241014	112000	115347210	11500	11500	11500	11500	450
527	20241014	111900	110172210	11500	11500	11500	11500	0
528	20241014	111800	110172210	11500	11500	11500	11500	5
529	20241014	111700	110114710	11490	11490	11490	11490	0
530	20241014	111600	110114710	11490	11490	11490	11490	0
531	20241014	111500	110114710	11490	11480	11490	11480	87
532	20241014	111400	109115940	11480	11480	11480	11480	7
533	20241014	111300	109035580	11470	11470	11470	11470	31
534	20241014	111200	108680010	11470	11470	11470	11470	0
535	20241014	111100	108680010	11470	11470	11470	11470	0
536	20241014	111000	108680010	11470	11470	11470	11470	0
537	20241014	110900	108680010	11470	11480	11480	11470	93
538	20241014	110800	107613290	11470	11470	11470	11470	74
539	20241014	110700	106764510	11470	11470	11470	11470	31
540	20241014	110600	106408940	11450	11450	11450	11450	0
541	20241014	110500	106408940	11450	11450	11450	11450	0
542	20241014	110400	106408940	11450	11450	11450	11450	0
543	20241014	110300	106408940	11450	11450	11450	11450	0
544	20241014	110200	106408940	11450	11470	11470	11450	70
545	20241014	110100	105606870	11480	11480	11480	11480	2
546	20241014	110000	105583910	11480	11480	11480	11480	0
547	20241014	105900	105583910	11480	11480	11480	11480	11
548	20241014	105800	105457630	11470	11470	11470	11470	46
549	20241014	105700	104930010	11460	11460	11460	11460	0
550	20241014	105600	104930010	11460	11460	11460	11460	0
551	20241014	105500	104930010	11460	11460	11460	11460	5
552	20241014	105400	104872710	11470	11470	11470	11470	0
553	20241014	105300	104872710	11470	11470	11470	11470	0
554	20241014	105200	104872710	11470	11460	11470	11450	59
555	20241014	105100	104197090	11460	11460	11460	11460	51
556	20241014	105000	103612630	11470	11470	11470	11470	7
557	20241014	104900	103532340	11460	11460	11460	11460	16
558	20241014	104800	103348980	11460	11470	11470	11460	243
559	20241014	104700	100563770	11480	11480	11480	11480	8
560	20241014	104600	100471930	11480	11480	11480	11480	12
561	20241014	104500	100334170	11480	11480	11480	11480	2
562	20241014	104400	100311210	11480	11480	11480	11480	100
563	20241014	104300	99163210	11480	11490	11490	11480	32
564	20241014	104200	98795660	11500	11490	11500	11490	18
565	20241014	104100	98588780	11490	11490	11490	11490	11
566	20241014	104000	98462390	11490	11490	11490	11490	1
567	20241014	103900	98450900	11510	11470	11510	11470	19
568	20241014	103800	98232930	11470	11480	11480	11470	473
569	20241014	103700	92806120	11480	11480	11480	11480	7
570	20241014	103600	92725760	11470	11510	11510	11470	263
571	20241014	103500	89702980	11510	11530	11530	11510	2
572	20241014	103400	89679940	11530	11530	11530	11530	1
573	20241014	103300	89668410	11550	11550	11550	11550	0
574	20241014	103200	89668410	11550	11510	11550	11490	162
575	20241014	103100	87800890	11530	11530	11530	11530	1
576	20241014	103000	87789360	11550	11520	11550	11520	32
577	20241014	102900	87420690	11560	11560	11560	11560	1
578	20241014	102800	87409130	11570	11570	11570	11570	0
579	20241014	102700	87409130	11570	11510	11570	11510	211
580	20241014	102600	84970780	11520	11520	11520	11510	42
581	20241014	102500	84487300	11520	11510	11520	11510	45
582	20241014	102400	83969330	11510	11560	11560	11510	22
583	20241014	102300	83716000	11560	11560	11560	11560	3
584	20241014	102200	83681320	11560	11510	11560	11500	249
585	20241014	102100	80816800	11520	11510	11520	11510	24
586	20241014	102000	80540510	11510	11520	11520	11510	25
587	20241014	101900	80252650	11520	11520	11520	11520	5
588	20241014	101800	80195050	11500	11500	11500	11500	0
589	20241014	101700	80195050	11500	11510	11510	11500	140
590	20241014	101600	78583890	11510	11510	11510	11510	0
591	20241014	101500	78583890	11510	11550	11560	11510	107
592	20241014	101400	77348640	11550	11550	11550	11550	13
593	20241014	101300	77198490	11510	11520	11520	11500	426
594	20241014	101200	72295730	11520	11530	11530	11520	33
595	20241014	101100	71915450	11540	11540	11540	11540	10
596	20241014	101000	71800050	11570	11570	11570	11570	0
597	20241014	100900	71800050	11570	11570	11570	11570	0
598	20241014	100800	71800050	11570	11570	11570	11570	0
599	20241014	100700	71800050	11570	11550	11570	11550	25
600	20241014	100600	71510950	11520	11500	11520	11500	279
601	20241014	100500	68300530	11510	11520	11520	11510	175
602	20241014	100400	66285780	11520	11520	11520	11510	280
603	20241014	100300	63060190	11520	11540	11540	11520	500
604	20241014	100200	57294860	11550	11560	11570	11550	259
605	20241014	100100	54302670	11570	11570	11570	11570	15
606	20241014	100000	54129120	11570	11570	11570	11570	5
607	20241014	095900	54071270	11570	11580	11580	11570	14
608	20241014	095800	53909220	11600	11570	11600	11570	95
609	20241014	095700	52809540	11580	11590	11590	11580	38
610	20241014	095600	52369390	11590	11600	11600	11590	41
611	20241014	095500	51894090	11620	11620	11620	11620	0
612	20241014	095400	51894090	11620	11620	11620	11620	1
613	20241014	095300	51882470	11630	11630	11630	11630	1
614	20241014	095200	51870840	11600	11600	11600	11600	104
615	20241014	095100	50664440	11610	11610	11610	11610	5
616	20241014	095000	50606390	11610	11620	11620	11610	283
617	20241014	094900	47319220	11630	11630	11630	11630	5
618	20241014	094800	47261070	11630	11640	11640	11630	287
619	20241014	094700	43921750	11640	11640	11640	11640	167
620	20241014	094600	41977870	11660	11650	11660	11650	3
621	20241014	094500	41942900	11660	11650	11660	11640	124
622	20241014	094400	40499190	11660	11650	11660	11650	3
623	20241014	094300	40464230	11640	11640	11640	11640	0
624	20241014	094200	40464230	11640	11640	11640	11640	30
625	20241014	094100	40115030	11660	11660	11660	11660	55
626	20241014	094000	39473730	11660	11660	11660	11660	17
627	20241014	093900	39275510	11630	11630	11630	11630	0
628	20241014	093800	39275510	11630	11630	11630	11630	0
629	20241014	093700	39275510	11630	11630	11630	11630	9
630	20241014	093600	39170840	11640	11640	11640	11640	0
631	20241014	093500	39170840	11640	11640	11640	11640	1
632	20241014	093400	39159200	11630	11630	11630	11630	2
633	20241014	093300	39135940	11630	11630	11630	11630	0
634	20241014	093200	39135940	11630	11640	11640	11620	6
635	20241014	093100	39066160	11620	11620	11620	11620	10
636	20241014	093000	38949960	11610	11610	11610	11610	0
637	20241014	092900	38949960	11610	11610	11610	11610	0
638	20241014	092800	38949960	11610	11610	11610	11610	0
639	20241014	092700	38949960	11610	11610	11610	11610	1
640	20241014	092600	38938350	11630	11630	11630	11630	61
641	20241014	092500	38228920	11630	11630	11630	11630	10
642	20241014	092400	38112620	11630	11630	11630	11630	5
643	20241014	092300	38054470	11630	11610	11630	11610	11
644	20241014	092200	37926730	11610	11550	11610	11550	105
645	20241014	092100	36710430	11550	11580	11580	11550	449
646	20241014	092000	31523700	11590	11580	11590	11580	11
647	20241014	091900	31396310	11590	11590	11590	11590	111
648	20241014	091800	30109820	11590	11590	11590	11590	2
649	20241014	091700	30086640	11590	11590	11590	11590	10
650	20241014	091600	29970740	11590	11570	11590	11570	47
651	20241014	091500	29426690	11560	11540	11560	11530	180
652	20241014	091400	27349300	11540	11560	11560	11530	137
653	20241014	091300	25766910	11550	11610	11610	11550	165
654	20241014	091200	23857160	11610	11610	11610	11610	1
655	20241014	091100	23845550	11610	11610	11610	11610	0
656	20241014	091000	23845550	11610	11610	11610	11550	111
657	20241014	090900	22561630	11600	11630	11630	11600	1241
658	20241014	090800	8135560	11620	11620	11630	11620	14
659	20241014	090700	7972830	11600	11690	11690	11600	110
660	20241014	090600	6693630	11690	11690	11690	11690	0
661	20241014	090500	6693630	11690	11650	11690	11630	122
662	20241014	090400	5272080	11650	11700	11750	11650	164
663	20241014	090300	3358310	11700	11700	11700	11700	0
664	20241014	090200	3358310	11700	11700	11700	11700	70
665	20241014	090100	2539310	11750	11710	11750	11710	13
666	20241014	090000	2386800	11700	11700	11700	11700	204