KissMeData/060150/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194100	215431540	5790	5790	5790	5790	1149
3	20241014	194000	215431540	5790	5790	5790	5790	0
4	20241014	193900	215431540	5790	5790	5790	5790	0
5	20241014	193800	215431540	5790	5790	5790	5790	0
6	20241014	193700	215431540	5790	5790	5790	5790	0
7	20241014	193600	215431540	5790	5790	5790	5790	0
8	20241014	193500	215431540	5790	5790	5790	5790	0
9	20241014	193400	215431540	5790	5790	5790	5790	0
10	20241014	193300	215431540	5790	5790	5790	5790	0
11	20241014	193200	215431540	5790	5790	5790	5790	0
12	20241014	193100	215431540	5790	5790	5790	5790	0
13	20241014	193000	215431540	5790	5790	5790	5790	0
14	20241014	192900	215431540	5790	5790	5790	5790	0
15	20241014	192800	215431540	5790	5790	5790	5790	0
16	20241014	192700	215431540	5790	5790	5790	5790	0
17	20241014	192600	215431540	5790	5790	5790	5790	0
18	20241014	192500	215431540	5790	5790	5790	5790	0
19	20241014	192400	215431540	5790	5790	5790	5790	0
20	20241014	192300	215431540	5790	5790	5790	5790	0
21	20241014	192200	215431540	5790	5790	5790	5790	0
22	20241014	192100	215431540	5790	5790	5790	5790	0
23	20241014	192000	215431540	5790	5790	5790	5790	0
24	20241014	191900	215431540	5790	5790	5790	5790	0
25	20241014	191800	215431540	5790	5790	5790	5790	0
26	20241014	191700	215431540	5790	5790	5790	5790	0
27	20241014	191600	215431540	5790	5790	5790	5790	0
28	20241014	191500	215431540	5790	5790	5790	5790	0
29	20241014	191400	215431540	5790	5790	5790	5790	0
30	20241014	191300	215431540	5790	5790	5790	5790	0
31	20241014	191200	215431540	5790	5790	5790	5790	0
32	20241014	191100	215431540	5790	5790	5790	5790	1149
33	20241014	191000	215431540	5790	5790	5790	5790	0
34	20241014	190900	215431540	5790	5790	5790	5790	0
35	20241014	190800	215431540	5790	5790	5790	5790	0
36	20241014	190700	215431540	5790	5790	5790	5790	0
37	20241014	190600	215431540	5790	5790	5790	5790	0
38	20241014	190500	215431540	5790	5790	5790	5790	0
39	20241014	190400	215431540	5790	5790	5790	5790	0
40	20241014	190300	215431540	5790	5790	5790	5790	0
41	20241014	190200	215431540	5790	5790	5790	5790	0
42	20241014	190100	215431540	5790	5790	5790	5790	0
43	20241014	190000	215431540	5790	5790	5790	5790	0
44	20241014	185900	215431540	5790	5790	5790	5790	0
45	20241014	185800	215431540	5790	5790	5790	5790	0
46	20241014	185700	215431540	5790	5790	5790	5790	0
47	20241014	185600	215431540	5790	5790	5790	5790	0
48	20241014	185500	215431540	5790	5790	5790	5790	0
49	20241014	185400	215431540	5790	5790	5790	5790	0
50	20241014	185300	215431540	5790	5790	5790	5790	0
51	20241014	185200	215431540	5790	5790	5790	5790	0
52	20241014	185100	215431540	5790	5790	5790	5790	0
53	20241014	185000	215431540	5790	5790	5790	5790	0
54	20241014	184900	215431540	5790	5790	5790	5790	0
55	20241014	184800	215431540	5790	5790	5790	5790	0
56	20241014	184700	215431540	5790	5790	5790	5790	0
57	20241014	184600	215431540	5790	5790	5790	5790	0
58	20241014	184500	215431540	5790	5790	5790	5790	0
59	20241014	184400	215431540	5790	5790	5790	5790	0
60	20241014	184300	215431540	5790	5790	5790	5790	0
61	20241014	184200	215431540	5790	5790	5790	5790	0
62	20241014	184100	215431540	5790	5790	5790	5790	1149
63	20241014	184000	215431540	5790	5790	5790	5790	0
64	20241014	183900	215431540	5790	5790	5790	5790	0
65	20241014	183800	215431540	5790	5790	5790	5790	0
66	20241014	183700	215431540	5790	5790	5790	5790	0
67	20241014	183600	215431540	5790	5790	5790	5790	0
68	20241014	183500	215431540	5790	5790	5790	5790	0
69	20241014	183400	215431540	5790	5790	5790	5790	0
70	20241014	183300	215431540	5790	5790	5790	5790	0
71	20241014	183200	215431540	5790	5790	5790	5790	0
72	20241014	183100	215431540	5790	5790	5790	5790	0
73	20241014	183000	215431540	5790	5790	5790	5790	0
74	20241014	182900	215431540	5790	5790	5790	5790	0
75	20241014	182800	215431540	5790	5790	5790	5790	0
76	20241014	182700	215431540	5790	5790	5790	5790	0
77	20241014	182600	215431540	5790	5790	5790	5790	0
78	20241014	182500	215431540	5790	5790	5790	5790	0
79	20241014	182400	215431540	5790	5790	5790	5790	0
80	20241014	182300	215431540	5790	5790	5790	5790	0
81	20241014	182200	215431540	5790	5790	5790	5790	0
82	20241014	182100	215431540	5790	5790	5790	5790	0
83	20241014	182000	215431540	5790	5790	5790	5790	0
84	20241014	181900	215431540	5790	5790	5790	5790	0
85	20241014	181800	215431540	5790	5790	5790	5790	0
86	20241014	181700	215431540	5790	5790	5790	5790	0
87	20241014	181600	215431540	5790	5790	5790	5790	0
88	20241014	181500	215431540	5790	5790	5790	5790	0
89	20241014	181400	215431540	5790	5790	5790	5790	0
90	20241014	181300	215431540	5790	5790	5790	5790	0
91	20241014	181200	215431540	5790	5790	5790	5790	0
92	20241014	181100	215431540	5790	5790	5790	5790	1149
93	20241014	181000	215431540	5790	5790	5790	5790	0
94	20241014	180900	215431540	5790	5790	5790	5790	0
95	20241014	180800	215431540	5790	5790	5790	5790	0
96	20241014	180700	215431540	5790	5790	5790	5790	0
97	20241014	180600	215431540	5790	5790	5790	5790	0
98	20241014	180500	215431540	5790	5790	5790	5790	0
99	20241014	180400	215431540	5790	5790	5790	5790	0
100	20241014	180300	215431540	5790	5790	5790	5790	0
101	20241014	180200	215431540	5790	5790	5790	5790	0
102	20241014	180100	215431540	5790	5790	5790	5790	0
103	20241014	180000	215431540	5790	5790	5790	5790	0
104	20241014	175900	215431540	5790	5790	5790	5790	0
105	20241014	175800	215431540	5790	5790	5790	5790	0
106	20241014	175700	215431540	5790	5790	5790	5790	0
107	20241014	175600	215431540	5790	5790	5790	5790	0
108	20241014	175500	215431540	5790	5790	5790	5790	0
109	20241014	175400	215431540	5790	5790	5790	5790	0
110	20241014	175300	215431540	5790	5790	5790	5790	0
111	20241014	175200	215431540	5790	5790	5790	5790	0
112	20241014	175100	215431540	5790	5790	5790	5790	0
113	20241014	175000	215431540	5790	5790	5790	5790	0
114	20241014	174900	215431540	5790	5790	5790	5790	0
115	20241014	174800	215431540	5790	5790	5790	5790	0
116	20241014	174700	215431540	5790	5790	5790	5790	0
117	20241014	174600	215431540	5790	5790	5790	5790	0
118	20241014	174500	215431540	5790	5790	5790	5790	0
119	20241014	174400	215431540	5790	5790	5790	5790	0
120	20241014	174300	215431540	5790	5790	5790	5790	0
121	20241014	174200	215431540	5790	5790	5790	5790	0
122	20241014	174100	215431540	5790	5790	5790	5790	1149
123	20241014	174000	215431540	5790	5790	5790	5790	0
124	20241014	173900	215431540	5790	5790	5790	5790	0
125	20241014	173800	215431540	5790	5790	5790	5790	0
126	20241014	173700	215431540	5790	5790	5790	5790	0
127	20241014	173600	215431540	5790	5790	5790	5790	0
128	20241014	173500	215431540	5790	5790	5790	5790	0
129	20241014	173400	215431540	5790	5790	5790	5790	0
130	20241014	173300	215431540	5790	5790	5790	5790	0
131	20241014	173200	215431540	5790	5790	5790	5790	0
132	20241014	173100	215431540	5790	5790	5790	5790	0
133	20241014	173000	215431540	5790	5790	5790	5790	0
134	20241014	172900	215431540	5790	5790	5790	5790	0
135	20241014	172800	215431540	5790	5790	5790	5790	0
136	20241014	172700	215431540	5790	5790	5790	5790	0
137	20241014	172600	215431540	5790	5790	5790	5790	0
138	20241014	172500	215431540	5790	5790	5790	5790	0
139	20241014	172400	215431540	5790	5790	5790	5790	0
140	20241014	172300	215431540	5790	5790	5790	5790	0
141	20241014	172200	215431540	5790	5790	5790	5790	0
142	20241014	172100	215431540	5790	5790	5790	5790	0
143	20241014	172000	215431540	5790	5790	5790	5790	0
144	20241014	171900	215431540	5790	5790	5790	5790	0
145	20241014	171800	215431540	5790	5790	5790	5790	0
146	20241014	171700	215431540	5790	5790	5790	5790	0
147	20241014	171600	215431540	5790	5790	5790	5790	0
148	20241014	171500	215431540	5790	5790	5790	5790	0
149	20241014	171400	215431540	5790	5790	5790	5790	0
150	20241014	171300	215431540	5790	5790	5790	5790	0
151	20241014	171200	215431540	5790	5790	5790	5790	0
152	20241014	171100	215431540	5790	5790	5790	5790	1149
153	20241014	171000	215431540	5790	5790	5790	5790	0
154	20241014	170900	215431540	5790	5790	5790	5790	0
155	20241014	170800	215431540	5790	5790	5790	5790	0
156	20241014	170700	215431540	5790	5790	5790	5790	0
157	20241014	170600	215431540	5790	5790	5790	5790	0
158	20241014	170500	215431540	5790	5790	5790	5790	0
159	20241014	170400	215431540	5790	5790	5790	5790	0
160	20241014	170300	215431540	5790	5790	5790	5790	0
161	20241014	170200	215431540	5790	5790	5790	5790	0
162	20241014	170100	215431540	5790	5790	5790	5790	0
163	20241014	170000	215431540	5790	5790	5790	5790	0
164	20241014	165900	215431540	5790	5790	5790	5790	0
165	20241014	165800	215431540	5790	5790	5790	5790	0
166	20241014	165700	215431540	5790	5790	5790	5790	0
167	20241014	165600	215431540	5790	5790	5790	5790	0
168	20241014	165500	215431540	5790	5790	5790	5790	0
169	20241014	165400	215431540	5790	5790	5790	5790	0
170	20241014	165300	215431540	5790	5790	5790	5790	0
171	20241014	165200	215431540	5790	5790	5790	5790	0
172	20241014	165100	215431540	5790	5790	5790	5790	0
173	20241014	165000	215431540	5790	5790	5790	5790	0
174	20241014	164900	215431540	5790	5790	5790	5790	0
175	20241014	164800	215431540	5790	5790	5790	5790	0
176	20241014	164700	215431540	5790	5790	5790	5790	0
177	20241014	164600	215431540	5790	5790	5790	5790	0
178	20241014	164500	215431540	5790	5790	5790	5790	0
179	20241014	164400	215431540	5790	5790	5790	5790	0
180	20241014	164300	215431540	5790	5790	5790	5790	0
181	20241014	164200	215431540	5790	5790	5790	5790	0
182	20241014	164100	215431540	5790	5790	5790	5790	1149
183	20241014	164000	215431540	5790	5790	5790	5790	0
184	20241014	163900	215431540	5790	5790	5790	5790	0
185	20241014	163800	215431540	5790	5790	5790	5790	0
186	20241014	163700	215431540	5790	5790	5790	5790	0
187	20241014	163600	215431540	5790	5790	5790	5790	0
188	20241014	163500	215431540	5790	5790	5790	5790	0
189	20241014	163400	215431540	5790	5790	5790	5790	0
190	20241014	163300	215431540	5790	5790	5790	5790	0
191	20241014	163200	215431540	5790	5790	5790	5790	0
192	20241014	163100	215431540	5790	5790	5790	5790	0
193	20241014	163000	215431540	5790	5790	5790	5790	0
194	20241014	162900	215431540	5790	5790	5790	5790	0
195	20241014	162800	215431540	5790	5790	5790	5790	0
196	20241014	162700	215431540	5790	5790	5790	5790	0
197	20241014	162600	215431540	5790	5790	5790	5790	0
198	20241014	162500	215431540	5790	5790	5790	5790	0
199	20241014	162400	215431540	5790	5790	5790	5790	0
200	20241014	162300	215431540	5790	5790	5790	5790	0
201	20241014	162200	215431540	5790	5790	5790	5790	0
202	20241014	162100	215431540	5790	5790	5790	5790	0
203	20241014	162000	215431540	5790	5790	5790	5790	0
204	20241014	161900	215431540	5790	5790	5790	5790	0
205	20241014	161800	215431540	5790	5790	5790	5790	0
206	20241014	161700	215431540	5790	5790	5790	5790	0
207	20241014	161600	215431540	5790	5790	5790	5790	0
208	20241014	161500	215431540	5790	5790	5790	5790	0
209	20241014	161400	215431540	5790	5790	5790	5790	0
210	20241014	161300	215431540	5790	5790	5790	5790	0
211	20241014	161200	215431540	5790	5790	5790	5790	0
212	20241014	161100	215431540	5790	5790	5790	5790	1149
213	20241014	161000	215431540	5790	5790	5790	5790	0
214	20241014	160900	215431540	5790	5790	5790	5790	0
215	20241014	160800	215431540	5790	5790	5790	5790	0
216	20241014	160700	215431540	5790	5790	5790	5790	0
217	20241014	160600	215431540	5790	5790	5790	5790	0
218	20241014	160500	215431540	5790	5790	5790	5790	0
219	20241014	160400	215431540	5790	5790	5790	5790	0
220	20241014	160300	215431540	5790	5790	5790	5790	0
221	20241014	160200	215431540	5790	5790	5790	5790	0
222	20241014	160100	215431540	5790	5790	5790	5790	0
223	20241014	160000	215431540	5790	5790	5790	5790	0
224	20241014	155900	215431540	5790	5790	5790	5790	0
225	20241014	155800	215431540	5790	5790	5790	5790	0
226	20241014	155700	215431540	5790	5790	5790	5790	0
227	20241014	155600	215431540	5790	5790	5790	5790	0
228	20241014	155500	215431540	5790	5790	5790	5790	0
229	20241014	155400	215431540	5790	5790	5790	5790	0
230	20241014	155300	215431540	5790	5790	5790	5790	0
231	20241014	155200	215431540	5790	5790	5790	5790	0
232	20241014	155100	215431540	5790	5790	5790	5790	0
233	20241014	155000	215431540	5790	5790	5790	5790	0
234	20241014	154900	215431540	5790	5790	5790	5790	0
235	20241014	154800	215431540	5790	5790	5790	5790	0
236	20241014	154700	215431540	5790	5790	5790	5790	0
237	20241014	154600	215431540	5790	5790	5790	5790	0
238	20241014	154500	215431540	5790	5790	5790	5790	0
239	20241014	154400	215431540	5790	5790	5790	5790	0
240	20241014	154300	215431540	5790	5790	5790	5790	0
241	20241014	154200	215431540	5790	5790	5790	5790	0
242	20241014	154100	215431540	5790	5790	5790	5790	1149
243	20241014	154000	215431540	5790	5790	5790	5790	0
244	20241014	153900	215431540	5790	5790	5790	5790	0
245	20241014	153800	215431540	5790	5790	5790	5790	0
246	20241014	153700	215431540	5790	5790	5790	5790	0
247	20241014	153600	215431540	5790	5790	5790	5790	0
248	20241014	153500	215431540	5790	5790	5790	5790	0
249	20241014	153400	215431540	5790	5790	5790	5790	0
250	20241014	153300	215431540	5790	5790	5790	5790	0
251	20241014	153200	215431540	5790	5790	5790	5790	0
252	20241014	153100	215431540	5790	5790	5790	5790	0
253	20241014	153000	215431540	5790	5790	5790	5790	1149
254	20241014	152900	208778830	5780	5780	5780	5780	0
255	20241014	152800	208778830	5780	5780	5780	5780	0
256	20241014	152700	208778830	5780	5780	5780	5780	0
257	20241014	152600	208778830	5780	5780	5780	5780	0
258	20241014	152500	208778830	5780	5780	5780	5780	0
259	20241014	152400	208778830	5780	5780	5780	5780	0
260	20241014	152300	208778830	5780	5780	5780	5780	0
261	20241014	152200	208778830	5780	5780	5780	5780	0
262	20241014	152100	208778830	5780	5780	5780	5780	0
263	20241014	152000	208778830	5780	5780	5780	5780	0
264	20241014	151900	208778830	5780	5780	5780	5750	482
265	20241014	151800	206005860	5780	5780	5780	5780	0
266	20241014	151700	206005860	5780	5780	5780	5780	35
267	20241014	151600	205803560	5780	5780	5780	5780	0
268	20241014	151500	205803560	5780	5760	5790	5760	861
269	20241014	151400	200843680	5770	5770	5770	5770	349
270	20241014	151300	198829950	5780	5780	5780	5780	3
271	20241014	151200	198812610	5780	5780	5780	5780	1
272	20241014	151100	198806830	5790	5790	5790	5790	0
273	20241014	151000	198806830	5790	5790	5790	5790	10
274	20241014	150900	198748930	5790	5790	5790	5790	1
275	20241014	150800	198743140	5770	5780	5780	5770	585
276	20241014	150700	195367590	5780	5780	5780	5780	0
277	20241014	150600	195367590	5780	5780	5780	5780	987
278	20241014	150500	189662730	5780	5780	5790	5780	44
279	20241014	150400	189408400	5790	5790	5790	5790	191
280	20241014	150300	188302510	5800	5800	5800	5800	2
281	20241014	150200	188290910	5800	5800	5800	5800	737
282	20241014	150100	184016310	5800	5790	5800	5790	1750
283	20241014	150000	173866320	5800	5800	5800	5800	69
284	20241014	145900	173466120	5800	5790	5800	5790	46
285	20241014	145800	173199730	5790	5790	5800	5790	365
286	20241014	145700	171084190	5790	5790	5790	5790	642
287	20241014	145600	167367010	5780	5780	5780	5780	187
288	20241014	145500	166286150	5780	5780	5780	5780	154
289	20241014	145400	165396030	5780	5790	5790	5780	90
290	20241014	145300	164875820	5780	5780	5780	5780	19
291	20241014	145200	164766000	5790	5790	5800	5790	1497
292	20241014	145100	156091710	5790	5780	5790	5780	927
293	20241014	145000	150725260	5780	5780	5780	5780	180
294	20241014	144900	149684860	5780	5780	5780	5780	500
295	20241014	144800	146794860	5780	5780	5780	5780	200
296	20241014	144700	145638860	5780	5780	5780	5780	200
297	20241014	144600	144482860	5780	5780	5780	5780	200
298	20241014	144500	143326860	5780	5780	5780	5780	5
299	20241014	144400	143297960	5770	5770	5770	5770	0
300	20241014	144300	143297960	5770	5770	5770	5770	113
301	20241014	144200	142645950	5770	5780	5780	5770	20
302	20241014	144100	142530540	5770	5770	5770	5770	35
303	20241014	144000	142328590	5770	5770	5770	5770	10
304	20241014	143900	142270890	5770	5780	5780	5770	20
305	20241014	143800	142155480	5770	5780	5780	5770	20
306	20241014	143700	142040070	5770	5770	5770	5770	0
307	20241014	143600	142040070	5770	5770	5770	5770	19
308	20241014	143500	141930440	5780	5770	5780	5770	2
309	20241014	143400	141918890	5770	5770	5770	5770	111
310	20241014	143300	141278420	5770	5770	5770	5770	1
311	20241014	143200	141272650	5770	5760	5770	5760	3
312	20241014	143100	141255350	5770	5770	5770	5770	1
313	20241014	143000	141249580	5770	5770	5770	5770	0
314	20241014	142900	141249580	5770	5770	5780	5770	1628
315	20241014	142800	131854050	5760	5760	5760	5760	2108
316	20241014	142700	119711970	5760	5760	5760	5760	0
317	20241014	142600	119711970	5760	5760	5760	5760	5
318	20241014	142500	119683170	5770	5770	5770	5770	9
319	20241014	142400	119631240	5760	5760	5760	5760	0
320	20241014	142300	119631240	5760	5760	5760	5760	0
321	20241014	142200	119631240	5760	5760	5770	5760	84
322	20241014	142100	119146650	5770	5760	5770	5760	107
323	20241014	142000	118529310	5770	5760	5770	5760	465
324	20241014	141900	115846270	5770	5750	5770	5750	153
325	20241014	141800	114966500	5760	5760	5760	5760	38
326	20241014	141700	114747620	5770	5770	5770	5770	4
327	20241014	141600	114724540	5770	5770	5770	5770	0
328	20241014	141500	114724540	5770	5770	5770	5770	0
329	20241014	141400	114724540	5770	5770	5770	5770	10
330	20241014	141300	114666840	5770	5770	5770	5770	0
331	20241014	141200	114666840	5770	5770	5770	5770	5
332	20241014	141100	114637990	5770	5770	5770	5770	1
333	20241014	141000	114632220	5770	5770	5770	5770	3
334	20241014	140900	114614910	5760	5760	5760	5760	0
335	20241014	140800	114614910	5760	5760	5760	5760	0
336	20241014	140700	114614910	5760	5760	5760	5760	0
337	20241014	140600	114614910	5760	5760	5760	5760	0
338	20241014	140500	114614910	5760	5760	5760	5760	200
339	20241014	140400	113462910	5760	5760	5760	5760	0
340	20241014	140300	113462910	5760	5760	5760	5760	0
341	20241014	140200	113462910	5760	5760	5760	5760	0
342	20241014	140100	113462910	5760	5760	5760	5760	0
343	20241014	140000	113462910	5760	5760	5760	5760	24
344	20241014	135900	113324670	5770	5770	5770	5770	0
345	20241014	135800	113324670	5770	5770	5770	5770	50
346	20241014	135700	113036170	5770	5770	5770	5770	97
347	20241014	135600	112476480	5770	5770	5770	5770	0
348	20241014	135500	112476480	5770	5770	5770	5770	0
349	20241014	135400	112476480	5770	5770	5770	5770	102
350	20241014	135300	111887940	5770	5770	5770	5770	200
351	20241014	135200	110733940	5770	5770	5770	5770	17
352	20241014	135100	110635850	5760	5760	5760	5760	10
353	20241014	135000	110578250	5770	5770	5770	5770	0
354	20241014	134900	110578250	5770	5770	5770	5770	0
355	20241014	134800	110578250	5770	5770	5770	5770	0
356	20241014	134700	110578250	5770	5770	5770	5770	0
357	20241014	134600	110578250	5770	5770	5770	5770	0
358	20241014	134500	110578250	5770	5770	5770	5770	0
359	20241014	134400	110578250	5770	5770	5770	5770	2
360	20241014	134300	110566710	5760	5760	5760	5760	50
361	20241014	134200	110278710	5770	5770	5770	5770	0
362	20241014	134100	110278710	5770	5770	5770	5770	0
363	20241014	134000	110278710	5770	5770	5770	5770	0
364	20241014	133900	110278710	5770	5770	5770	5770	0
365	20241014	133800	110278710	5770	5770	5770	5770	0
366	20241014	133700	110278710	5770	5770	5770	5770	0
367	20241014	133600	110278710	5770	5770	5770	5770	0
368	20241014	133500	110278710	5770	5770	5770	5770	0
369	20241014	133400	110278710	5770	5770	5770	5770	20
370	20241014	133300	110163310	5760	5760	5760	5760	1
371	20241014	133200	110157550	5770	5770	5770	5770	0
372	20241014	133100	110157550	5770	5760	5770	5760	3
373	20241014	133000	110140250	5750	5760	5770	5750	189
374	20241014	132900	109051410	5760	5760	5760	5760	542
375	20241014	132800	105929490	5760	5760	5760	5760	0
376	20241014	132700	105929490	5760	5760	5760	5760	0
377	20241014	132600	105929490	5760	5760	5760	5760	1
378	20241014	132500	105923730	5770	5770	5770	5770	171
379	20241014	132400	104937060	5770	5770	5770	5770	0
380	20241014	132300	104937060	5770	5770	5770	5770	33
381	20241014	132200	104746650	5770	5770	5770	5770	0
382	20241014	132100	104746650	5770	5770	5770	5770	0
383	20241014	132000	104746650	5770	5770	5770	5770	0
384	20241014	131900	104746650	5770	5770	5770	5770	0
385	20241014	131800	104746650	5770	5770	5770	5770	0
386	20241014	131700	104746650	5770	5770	5770	5770	19
387	20241014	131600	104637020	5760	5760	5760	5760	0
388	20241014	131500	104637020	5760	5760	5760	5760	262
389	20241014	131400	103127900	5770	5770	5770	5770	0
390	20241014	131300	103127900	5770	5770	5770	5770	0
391	20241014	131200	103127900	5770	5770	5770	5760	16
392	20241014	131100	103035630	5770	5770	5770	5770	0
393	20241014	131000	103035630	5770	5770	5770	5770	0
394	20241014	130900	103035630	5770	5770	5770	5770	1
395	20241014	130800	103029860	5760	5760	5760	5760	0
396	20241014	130700	103029860	5760	5760	5760	5760	182
397	20241014	130600	101981540	5770	5770	5770	5770	0
398	20241014	130500	101981540	5770	5770	5770	5770	4
399	20241014	130400	101958460	5770	5770	5770	5770	0
400	20241014	130300	101958460	5770	5770	5770	5770	10
401	20241014	130200	101900760	5760	5760	5760	5760	0
402	20241014	130100	101900760	5760	5760	5760	5760	0
403	20241014	130000	101900760	5760	5760	5760	5760	0
404	20241014	125900	101900760	5760	5750	5760	5750	121
405	20241014	125800	101203810	5760	5760	5760	5760	52
406	20241014	125700	100904290	5760	5760	5760	5760	5
407	20241014	125600	100875490	5760	5760	5760	5760	100
408	20241014	125500	100299490	5770	5770	5770	5770	5
409	20241014	125400	100270640	5770	5770	5770	5770	300
410	20241014	125300	98539640	5770	5760	5770	5760	340
411	20241014	125200	96577860	5770	5770	5770	5770	0
412	20241014	125100	96577860	5770	5770	5770	5770	0
413	20241014	125000	96577860	5770	5760	5770	5760	2
414	20241014	124900	96566330	5760	5760	5760	5760	0
415	20241014	124800	96566330	5760	5760	5760	5760	5
416	20241014	124700	96537530	5760	5760	5760	5760	2
417	20241014	124600	96526010	5760	5760	5760	5760	2
418	20241014	124500	96514490	5770	5760	5770	5760	4
419	20241014	124400	96491430	5760	5760	5760	5760	0
420	20241014	124300	96491430	5760	5760	5770	5760	2581
421	20241014	124200	81624850	5760	5760	5760	5760	0
422	20241014	124100	81624850	5760	5760	5760	5760	0
423	20241014	124000	81624850	5760	5760	5760	5760	3
424	20241014	123900	81607570	5760	5760	5760	5760	1
425	20241014	123800	81601810	5760	5760	5770	5760	292
426	20241014	123700	79919550	5750	5750	5750	5750	3
427	20241014	123600	79902300	5750	5750	5750	5750	9
428	20241014	123500	79850550	5750	5750	5750	5750	1
429	20241014	123400	79844800	5760	5740	5760	5740	3
430	20241014	123300	79827560	5760	5740	5760	5740	476
431	20241014	123200	77090580	5750	5740	5750	5740	9
432	20241014	123100	77038840	5750	5750	5750	5750	0
433	20241014	123000	77038840	5750	5750	5750	5750	0
434	20241014	122900	77038840	5750	5750	5750	5750	0
435	20241014	122800	77038840	5750	5750	5750	5750	0
436	20241014	122700	77038840	5750	5750	5750	5750	0
437	20241014	122600	77038840	5750	5750	5750	5750	0
438	20241014	122500	77038840	5750	5740	5750	5740	11
439	20241014	122400	76975610	5750	5740	5750	5740	14
440	20241014	122300	76895140	5750	5750	5750	5750	0
441	20241014	122200	76895140	5750	5750	5750	5750	0
442	20241014	122100	76895140	5750	5740	5750	5740	2
443	20241014	122000	76883650	5750	5750	5750	5750	0
444	20241014	121900	76883650	5750	5750	5750	5750	0
445	20241014	121800	76883650	5750	5740	5750	5740	2
446	20241014	121700	76872160	5750	5750	5750	5750	0
447	20241014	121600	76872160	5750	5750	5750	5750	0
448	20241014	121500	76872160	5750	5730	5750	5730	302
449	20241014	121400	75137670	5750	5740	5750	5740	4
450	20241014	121300	75114700	5740	5740	5740	5740	1
451	20241014	121200	75108960	5740	5740	5740	5740	1
452	20241014	121100	75103220	5750	5740	5750	5730	31
453	20241014	121000	74925490	5750	5750	5750	5750	0
454	20241014	120900	74925490	5750	5740	5750	5730	584
455	20241014	120800	71573390	5730	5730	5730	5730	0
456	20241014	120700	71573390	5730	5730	5730	5730	0
457	20241014	120600	71573390	5730	5730	5730	5730	0
458	20241014	120500	71573390	5730	5730	5730	5730	0
459	20241014	120400	71573390	5730	5730	5730	5730	1
460	20241014	120300	71567660	5740	5740	5740	5740	0
461	20241014	120200	71567660	5740	5740	5740	5740	0
462	20241014	120100	71567660	5740	5740	5740	5740	0
463	20241014	120000	71567660	5740	5740	5740	5740	0
464	20241014	115900	71567660	5740	5730	5740	5730	2
465	20241014	115800	71556190	5740	5740	5740	5740	10
466	20241014	115700	71498790	5740	5740	5740	5740	0
467	20241014	115600	71498790	5740	5740	5740	5740	0
468	20241014	115500	71498790	5740	5740	5740	5740	0
469	20241014	115400	71498790	5740	5740	5740	5740	3
470	20241014	115300	71481570	5740	5740	5740	5740	0
471	20241014	115200	71481570	5740	5740	5740	5740	0
472	20241014	115100	71481570	5740	5740	5740	5740	0
473	20241014	115000	71481570	5740	5740	5740	5740	4
474	20241014	114900	71458610	5740	5740	5740	5740	0
475	20241014	114800	71458610	5740	5740	5740	5740	0
476	20241014	114700	71458610	5740	5740	5740	5740	0
477	20241014	114600	71458610	5740	5740	5740	5740	0
478	20241014	114500	71458610	5740	5740	5740	5740	0
479	20241014	114400	71458610	5740	5740	5740	5720	403
480	20241014	114300	69149970	5750	5750	5750	5750	0
481	20241014	114200	69149970	5750	5750	5750	5750	0
482	20241014	114100	69149970	5750	5750	5750	5750	0
483	20241014	114000	69149970	5750	5750	5750	5750	0
484	20241014	113900	69149970	5750	5740	5750	5740	6
485	20241014	113800	69115510	5740	5740	5740	5740	0
486	20241014	113700	69115510	5740	5740	5740	5740	0
487	20241014	113600	69115510	5740	5720	5740	5720	5
488	20241014	113500	69086880	5720	5720	5720	5720	6
489	20241014	113400	69052560	5720	5720	5720	5720	0
490	20241014	113300	69052560	5720	5720	5720	5720	0
491	20241014	113200	69052560	5720	5730	5730	5720	321
492	20241014	113100	67216430	5740	5730	5740	5720	510
493	20241014	113000	64296580	5740	5740	5740	5740	5
494	20241014	112900	64267880	5740	5740	5740	5740	0
495	20241014	112800	64267880	5740	5740	5740	5740	0
496	20241014	112700	64267880	5740	5740	5740	5740	0
497	20241014	112600	64267880	5740	5740	5740	5740	10
498	20241014	112500	64210480	5740	5740	5740	5740	194
499	20241014	112400	63096920	5740	5740	5740	5740	0
500	20241014	112300	63096920	5740	5740	5740	5740	0
501	20241014	112200	63096920	5740	5740	5740	5740	0
502	20241014	112100	63096920	5740	5740	5740	5740	0
503	20241014	112000	63096920	5740	5740	5740	5740	0
504	20241014	111900	63096920	5740	5740	5740	5740	45
505	20241014	111800	62838620	5740	5740	5740	5740	242
506	20241014	111700	61449540	5750	5750	5750	5750	0
507	20241014	111600	61449540	5750	5750	5750	5750	3
508	20241014	111500	61432290	5750	5750	5750	5750	1
509	20241014	111400	61426540	5750	5750	5750	5750	5
510	20241014	111300	61397790	5750	5750	5750	5750	0
511	20241014	111200	61397790	5750	5750	5750	5750	0
512	20241014	111100	61397790	5750	5750	5750	5750	50
513	20241014	111000	61110290	5750	5750	5750	5750	440
514	20241014	110900	58580290	5740	5740	5740	5740	0
515	20241014	110800	58580290	5740	5740	5740	5740	0
516	20241014	110700	58580290	5740	5740	5740	5740	0
517	20241014	110600	58580290	5740	5740	5740	5740	0
518	20241014	110500	58580290	5740	5740	5740	5740	76
519	20241014	110400	58144050	5740	5740	5740	5740	43
520	20241014	110300	57897230	5740	5740	5740	5740	200
521	20241014	110200	56749230	5740	5740	5740	5740	0
522	20241014	110100	56749230	5740	5740	5740	5740	1
523	20241014	110000	56743490	5750	5750	5750	5750	0
524	20241014	105900	56743490	5750	5750	5750	5750	0
525	20241014	105800	56743490	5750	5750	5750	5750	0
526	20241014	105700	56743490	5750	5750	5750	5750	0
527	20241014	105600	56743490	5750	5750	5750	5750	0
528	20241014	105500	56743490	5750	5740	5750	5740	27
529	20241014	105400	56588500	5740	5740	5740	5740	50
530	20241014	105300	56301500	5750	5750	5750	5750	2
531	20241014	105200	56290000	5740	5740	5740	5740	28
532	20241014	105100	56129280	5750	5750	5750	5750	0
533	20241014	105000	56129280	5750	5750	5750	5750	10
534	20241014	104900	56071780	5750	5750	5750	5750	0
535	20241014	104800	56071780	5750	5750	5750	5750	0
536	20241014	104700	56071780	5750	5750	5750	5750	0
537	20241014	104600	56071780	5750	5750	5750	5750	0
538	20241014	104500	56071780	5750	5750	5750	5750	0
539	20241014	104400	56071780	5750	5750	5750	5750	0
540	20241014	104300	56071780	5750	5750	5750	5750	0
541	20241014	104200	56071780	5750	5750	5750	5750	50
542	20241014	104100	55784280	5750	5750	5750	5750	0
543	20241014	104000	55784280	5750	5750	5750	5750	0
544	20241014	103900	55784280	5750	5750	5750	5750	0
545	20241014	103800	55784280	5750	5750	5750	5750	5
546	20241014	103700	55755530	5750	5760	5760	5750	48
547	20241014	103600	55479330	5750	5750	5750	5750	0
548	20241014	103500	55479330	5750	5750	5760	5750	12
549	20241014	103400	55410320	5760	5760	5760	5760	0
550	20241014	103300	55410320	5760	5750	5760	5750	7
551	20241014	103200	55370020	5760	5750	5760	5750	12
552	20241014	103100	55300910	5740	5740	5740	5740	0
553	20241014	103000	55300910	5740	5750	5760	5740	242
554	20241014	102900	53911800	5760	5750	5760	5750	2
555	20241014	102800	53900290	5760	5760	5760	5760	0
556	20241014	102700	53900290	5760	5760	5760	5760	0
557	20241014	102600	53900290	5760	5750	5760	5750	201
558	20241014	102500	52742540	5760	5750	5760	5750	429
559	20241014	102400	50275780	5750	5750	5750	5750	50
560	20241014	102300	49988280	5760	5760	5760	5760	0
561	20241014	102200	49988280	5760	5760	5760	5760	5
562	20241014	102100	49959480	5760	5760	5760	5760	0
563	20241014	102000	49959480	5760	5760	5760	5760	0
564	20241014	101900	49959480	5760	5760	5760	5760	1
565	20241014	101800	49953720	5770	5770	5770	5770	0
566	20241014	101700	49953720	5770	5760	5770	5760	10
567	20241014	101600	49896110	5760	5770	5770	5760	3
568	20241014	101500	49878810	5760	5760	5760	5760	1
569	20241014	101400	49873050	5750	5760	5770	5750	303
570	20241014	101300	48130760	5770	5760	5770	5760	8
571	20241014	101200	48084630	5770	5760	5770	5760	10
572	20241014	101100	48026950	5770	5770	5770	5770	0
573	20241014	101000	48026950	5770	5760	5770	5760	208
574	20241014	100900	46826840	5770	5760	5770	5760	101
575	20241014	100800	46244380	5760	5760	5760	5760	0
576	20241014	100700	46244380	5760	5760	5760	5760	0
577	20241014	100600	46244380	5760	5760	5770	5760	624
578	20241014	100500	42646500	5760	5760	5760	5760	10
579	20241014	100400	42588900	5760	5760	5770	5760	268
580	20241014	100300	41044920	5770	5770	5770	5770	0
581	20241014	100200	41044920	5770	5770	5770	5770	0
582	20241014	100100	41044920	5770	5770	5770	5770	1
583	20241014	100000	41039150	5760	5760	5760	5760	214
584	20241014	095900	39806510	5760	5760	5760	5760	30
585	20241014	095800	39633710	5760	5760	5760	5760	252
586	20241014	095700	38182190	5760	5760	5760	5760	1
587	20241014	095600	38176430	5760	5760	5760	5760	0
588	20241014	095500	38176430	5760	5760	5760	5760	5
589	20241014	095400	38147630	5760	5760	5760	5760	66
590	20241014	095300	37767470	5760	5760	5770	5760	88
591	20241014	095200	37260090	5770	5760	5770	5760	550
592	20241014	095100	34091590	5760	5760	5760	5760	20
593	20241014	095000	33976390	5760	5760	5760	5760	4
594	20241014	094900	33953350	5760	5760	5760	5760	60
595	20241014	094800	33607750	5760	5760	5760	5760	170
596	20241014	094700	32628550	5760	5760	5760	5760	10
597	20241014	094600	32570950	5760	5750	5760	5750	27
598	20241014	094500	32415630	5760	5760	5760	5750	42
599	20241014	094400	32174090	5760	5760	5760	5760	2
600	20241014	094300	32162570	5750	5750	5750	5750	0
601	20241014	094200	32162570	5750	5750	5750	5750	1
602	20241014	094100	32156820	5770	5760	5770	5760	521
603	20241014	094000	29155700	5770	5760	5770	5760	103
604	20241014	093900	28562410	5760	5760	5760	5760	400
605	20241014	093800	26258410	5750	5750	5750	5750	150
606	20241014	093700	25395910	5750	5750	5750	5750	71
607	20241014	093600	24987660	5750	5750	5750	5750	1
608	20241014	093500	24981910	5730	5740	5760	5730	359
609	20241014	093400	22923480	5740	5740	5740	5740	1
610	20241014	093300	22917740	5760	5750	5760	5750	44
611	20241014	093200	22664720	5750	5750	5750	5750	105
612	20241014	093100	22060970	5750	5740	5750	5740	12
613	20241014	093000	21991980	5750	5740	5750	5730	294
614	20241014	092900	20307320	5740	5750	5750	5740	52
615	20241014	092800	20008330	5750	5740	5750	5740	42
616	20241014	092700	19766850	5750	5740	5750	5740	3
617	20241014	092600	19749610	5750	5740	5760	5740	145
618	20241014	092500	18915660	5720	5720	5720	5720	0
619	20241014	092400	18915660	5720	5720	5720	5720	0
620	20241014	092300	18915660	5720	5720	5720	5720	0
621	20241014	092200	18915660	5720	5720	5720	5720	13
622	20241014	092100	18841300	5730	5730	5730	5730	4
623	20241014	092000	18818380	5730	5730	5730	5730	7
624	20241014	091900	18778270	5730	5730	5730	5730	0
625	20241014	091800	18778270	5730	5740	5740	5720	421
626	20241014	091700	16367420	5750	5740	5750	5740	31
627	20241014	091600	16189460	5730	5740	5740	5730	30
628	20241014	091500	16017410	5740	5740	5750	5740	11
629	20241014	091400	15954230	5740	5740	5740	5740	20
630	20241014	091300	15839430	5730	5730	5730	5730	60
631	20241014	091200	15495630	5730	5730	5730	5730	490
632	20241014	091100	12687930	5730	5730	5730	5730	18
633	20241014	091000	12584790	5730	5730	5730	5730	139
634	20241014	090900	11788320	5740	5730	5740	5730	253
635	20241014	090800	10337640	5740	5740	5740	5740	89
636	20241014	090700	9826780	5750	5730	5750	5730	201
637	20241014	090600	8672120	5740	5740	5740	5740	10
638	20241014	090500	8614720	5700	5690	5740	5690	42
639	20241014	090400	8375680	5690	5690	5690	5690	0
640	20241014	090300	8375680	5690	5690	5690	5690	0
641	20241014	090200	8375680	5690	5690	5690	5690	158
642	20241014	090100	7476660	5690	5690	5690	5690	1
643	20241014	090000	7470970	5690	5690	5690	5690	1313