KissMeData/274400/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210400	80744510	5830	5830	5830	5830	607
3	20241014	210300	80744510	5830	5830	5830	5830	0
4	20241014	210200	80744510	5830	5830	5830	5830	0
5	20241014	210100	80744510	5830	5830	5830	5830	0
6	20241014	210000	80744510	5830	5830	5830	5830	0
7	20241014	205900	80744510	5830	5830	5830	5830	0
8	20241014	205800	80744510	5830	5830	5830	5830	0
9	20241014	205700	80744510	5830	5830	5830	5830	0
10	20241014	205600	80744510	5830	5830	5830	5830	0
11	20241014	205500	80744510	5830	5830	5830	5830	0
12	20241014	205400	80744510	5830	5830	5830	5830	0
13	20241014	205300	80744510	5830	5830	5830	5830	0
14	20241014	205200	80744510	5830	5830	5830	5830	0
15	20241014	205100	80744510	5830	5830	5830	5830	0
16	20241014	205000	80744510	5830	5830	5830	5830	0
17	20241014	204900	80744510	5830	5830	5830	5830	0
18	20241014	204800	80744510	5830	5830	5830	5830	0
19	20241014	204700	80744510	5830	5830	5830	5830	0
20	20241014	204600	80744510	5830	5830	5830	5830	0
21	20241014	204500	80744510	5830	5830	5830	5830	0
22	20241014	204400	80744510	5830	5830	5830	5830	0
23	20241014	204300	80744510	5830	5830	5830	5830	0
24	20241014	204200	80744510	5830	5830	5830	5830	0
25	20241014	204100	80744510	5830	5830	5830	5830	0
26	20241014	204000	80744510	5830	5830	5830	5830	0
27	20241014	203900	80744510	5830	5830	5830	5830	0
28	20241014	203800	80744510	5830	5830	5830	5830	0
29	20241014	203700	80744510	5830	5830	5830	5830	0
30	20241014	203600	80744510	5830	5830	5830	5830	0
31	20241014	203500	80744510	5830	5830	5830	5830	0
32	20241014	203400	80744510	5830	5830	5830	5830	607
33	20241014	203300	80744510	5830	5830	5830	5830	0
34	20241014	203200	80744510	5830	5830	5830	5830	0
35	20241014	203100	80744510	5830	5830	5830	5830	0
36	20241014	203000	80744510	5830	5830	5830	5830	0
37	20241014	202900	80744510	5830	5830	5830	5830	0
38	20241014	202800	80744510	5830	5830	5830	5830	0
39	20241014	202700	80744510	5830	5830	5830	5830	0
40	20241014	202600	80744510	5830	5830	5830	5830	0
41	20241014	202500	80744510	5830	5830	5830	5830	0
42	20241014	202400	80744510	5830	5830	5830	5830	0
43	20241014	202300	80744510	5830	5830	5830	5830	0
44	20241014	202200	80744510	5830	5830	5830	5830	0
45	20241014	202100	80744510	5830	5830	5830	5830	0
46	20241014	202000	80744510	5830	5830	5830	5830	0
47	20241014	201900	80744510	5830	5830	5830	5830	0
48	20241014	201800	80744510	5830	5830	5830	5830	0
49	20241014	201700	80744510	5830	5830	5830	5830	0
50	20241014	201600	80744510	5830	5830	5830	5830	0
51	20241014	201500	80744510	5830	5830	5830	5830	0
52	20241014	201400	80744510	5830	5830	5830	5830	0
53	20241014	201300	80744510	5830	5830	5830	5830	0
54	20241014	201200	80744510	5830	5830	5830	5830	0
55	20241014	201100	80744510	5830	5830	5830	5830	0
56	20241014	201000	80744510	5830	5830	5830	5830	0
57	20241014	200900	80744510	5830	5830	5830	5830	0
58	20241014	200800	80744510	5830	5830	5830	5830	0
59	20241014	200700	80744510	5830	5830	5830	5830	0
60	20241014	200600	80744510	5830	5830	5830	5830	0
61	20241014	200500	80744510	5830	5830	5830	5830	0
62	20241014	200400	80744510	5830	5830	5830	5830	607
63	20241014	200300	80744510	5830	5830	5830	5830	0
64	20241014	200200	80744510	5830	5830	5830	5830	0
65	20241014	200100	80744510	5830	5830	5830	5830	0
66	20241014	200000	80744510	5830	5830	5830	5830	0
67	20241014	195900	80744510	5830	5830	5830	5830	0
68	20241014	195800	80744510	5830	5830	5830	5830	0
69	20241014	195700	80744510	5830	5830	5830	5830	0
70	20241014	195600	80744510	5830	5830	5830	5830	0
71	20241014	195500	80744510	5830	5830	5830	5830	0
72	20241014	195400	80744510	5830	5830	5830	5830	0
73	20241014	195300	80744510	5830	5830	5830	5830	0
74	20241014	195200	80744510	5830	5830	5830	5830	0
75	20241014	195100	80744510	5830	5830	5830	5830	0
76	20241014	195000	80744510	5830	5830	5830	5830	0
77	20241014	194900	80744510	5830	5830	5830	5830	0
78	20241014	194800	80744510	5830	5830	5830	5830	0
79	20241014	194700	80744510	5830	5830	5830	5830	0
80	20241014	194600	80744510	5830	5830	5830	5830	0
81	20241014	194500	80744510	5830	5830	5830	5830	0
82	20241014	194400	80744510	5830	5830	5830	5830	0
83	20241014	194300	80744510	5830	5830	5830	5830	0
84	20241014	194200	80744510	5830	5830	5830	5830	0
85	20241014	194100	80744510	5830	5830	5830	5830	0
86	20241014	194000	80744510	5830	5830	5830	5830	0
87	20241014	193900	80744510	5830	5830	5830	5830	0
88	20241014	193800	80744510	5830	5830	5830	5830	0
89	20241014	193700	80744510	5830	5830	5830	5830	0
90	20241014	193600	80744510	5830	5830	5830	5830	0
91	20241014	193500	80744510	5830	5830	5830	5830	0
92	20241014	193400	80744510	5830	5830	5830	5830	607
93	20241014	193300	80744510	5830	5830	5830	5830	0
94	20241014	193200	80744510	5830	5830	5830	5830	0
95	20241014	193100	80744510	5830	5830	5830	5830	0
96	20241014	193000	80744510	5830	5830	5830	5830	0
97	20241014	192900	80744510	5830	5830	5830	5830	0
98	20241014	192800	80744510	5830	5830	5830	5830	0
99	20241014	192700	80744510	5830	5830	5830	5830	0
100	20241014	192600	80744510	5830	5830	5830	5830	0
101	20241014	192500	80744510	5830	5830	5830	5830	0
102	20241014	192400	80744510	5830	5830	5830	5830	0
103	20241014	192300	80744510	5830	5830	5830	5830	0
104	20241014	192200	80744510	5830	5830	5830	5830	0
105	20241014	192100	80744510	5830	5830	5830	5830	0
106	20241014	192000	80744510	5830	5830	5830	5830	0
107	20241014	191900	80744510	5830	5830	5830	5830	0
108	20241014	191800	80744510	5830	5830	5830	5830	0
109	20241014	191700	80744510	5830	5830	5830	5830	0
110	20241014	191600	80744510	5830	5830	5830	5830	0
111	20241014	191500	80744510	5830	5830	5830	5830	0
112	20241014	191400	80744510	5830	5830	5830	5830	0
113	20241014	191300	80744510	5830	5830	5830	5830	0
114	20241014	191200	80744510	5830	5830	5830	5830	0
115	20241014	191100	80744510	5830	5830	5830	5830	0
116	20241014	191000	80744510	5830	5830	5830	5830	0
117	20241014	190900	80744510	5830	5830	5830	5830	0
118	20241014	190800	80744510	5830	5830	5830	5830	0
119	20241014	190700	80744510	5830	5830	5830	5830	0
120	20241014	190600	80744510	5830	5830	5830	5830	0
121	20241014	190500	80744510	5830	5830	5830	5830	0
122	20241014	190400	80744510	5830	5830	5830	5830	607
123	20241014	190300	80744510	5830	5830	5830	5830	0
124	20241014	190200	80744510	5830	5830	5830	5830	0
125	20241014	190100	80744510	5830	5830	5830	5830	0
126	20241014	190000	80744510	5830	5830	5830	5830	0
127	20241014	185900	80744510	5830	5830	5830	5830	0
128	20241014	185800	80744510	5830	5830	5830	5830	0
129	20241014	185700	80744510	5830	5830	5830	5830	0
130	20241014	185600	80744510	5830	5830	5830	5830	0
131	20241014	185500	80744510	5830	5830	5830	5830	0
132	20241014	185400	80744510	5830	5830	5830	5830	0
133	20241014	185300	80744510	5830	5830	5830	5830	0
134	20241014	185200	80744510	5830	5830	5830	5830	0
135	20241014	185100	80744510	5830	5830	5830	5830	0
136	20241014	185000	80744510	5830	5830	5830	5830	0
137	20241014	184900	80744510	5830	5830	5830	5830	0
138	20241014	184800	80744510	5830	5830	5830	5830	0
139	20241014	184700	80744510	5830	5830	5830	5830	0
140	20241014	184600	80744510	5830	5830	5830	5830	0
141	20241014	184500	80744510	5830	5830	5830	5830	0
142	20241014	184400	80744510	5830	5830	5830	5830	0
143	20241014	184300	80744510	5830	5830	5830	5830	0
144	20241014	184200	80744510	5830	5830	5830	5830	0
145	20241014	184100	80744510	5830	5830	5830	5830	0
146	20241014	184000	80744510	5830	5830	5830	5830	0
147	20241014	183900	80744510	5830	5830	5830	5830	0
148	20241014	183800	80744510	5830	5830	5830	5830	0
149	20241014	183700	80744510	5830	5830	5830	5830	0
150	20241014	183600	80744510	5830	5830	5830	5830	0
151	20241014	183500	80744510	5830	5830	5830	5830	0
152	20241014	183400	80744510	5830	5830	5830	5830	607
153	20241014	183300	80744510	5830	5830	5830	5830	0
154	20241014	183200	80744510	5830	5830	5830	5830	0
155	20241014	183100	80744510	5830	5830	5830	5830	0
156	20241014	183000	80744510	5830	5830	5830	5830	0
157	20241014	182900	80744510	5830	5830	5830	5830	0
158	20241014	182800	80744510	5830	5830	5830	5830	0
159	20241014	182700	80744510	5830	5830	5830	5830	0
160	20241014	182600	80744510	5830	5830	5830	5830	0
161	20241014	182500	80744510	5830	5830	5830	5830	0
162	20241014	182400	80744510	5830	5830	5830	5830	0
163	20241014	182300	80744510	5830	5830	5830	5830	0
164	20241014	182200	80744510	5830	5830	5830	5830	0
165	20241014	182100	80744510	5830	5830	5830	5830	0
166	20241014	182000	80744510	5830	5830	5830	5830	0
167	20241014	181900	80744510	5830	5830	5830	5830	0
168	20241014	181800	80744510	5830	5830	5830	5830	0
169	20241014	181700	80744510	5830	5830	5830	5830	0
170	20241014	181600	80744510	5830	5830	5830	5830	0
171	20241014	181500	80744510	5830	5830	5830	5830	0
172	20241014	181400	80744510	5830	5830	5830	5830	0
173	20241014	181300	80744510	5830	5830	5830	5830	0
174	20241014	181200	80744510	5830	5830	5830	5830	0
175	20241014	181100	80744510	5830	5830	5830	5830	0
176	20241014	181000	80744510	5830	5830	5830	5830	0
177	20241014	180900	80744510	5830	5830	5830	5830	0
178	20241014	180800	80744510	5830	5830	5830	5830	0
179	20241014	180700	80744510	5830	5830	5830	5830	0
180	20241014	180600	80744510	5830	5830	5830	5830	0
181	20241014	180500	80744510	5830	5830	5830	5830	0
182	20241014	180400	80744510	5830	5830	5830	5830	607
183	20241014	180300	80744510	5830	5830	5830	5830	0
184	20241014	180200	80744510	5830	5830	5830	5830	0
185	20241014	180100	80744510	5830	5830	5830	5830	0
186	20241014	180000	80744510	5830	5830	5830	5830	0
187	20241014	175900	80744510	5830	5830	5830	5830	0
188	20241014	175800	80744510	5830	5830	5830	5830	0
189	20241014	175700	80744510	5830	5830	5830	5830	0
190	20241014	175600	80744510	5830	5830	5830	5830	0
191	20241014	175500	80744510	5830	5830	5830	5830	0
192	20241014	175400	80744510	5830	5830	5830	5830	0
193	20241014	175300	80744510	5830	5830	5830	5830	0
194	20241014	175200	80744510	5830	5830	5830	5830	0
195	20241014	175100	80744510	5830	5830	5830	5830	0
196	20241014	175000	80744510	5830	5830	5830	5830	0
197	20241014	174900	80744510	5830	5830	5830	5830	0
198	20241014	174800	80744510	5830	5830	5830	5830	0
199	20241014	174700	80744510	5830	5830	5830	5830	0
200	20241014	174600	80744510	5830	5830	5830	5830	0
201	20241014	174500	80744510	5830	5830	5830	5830	0
202	20241014	174400	80744510	5830	5830	5830	5830	0
203	20241014	174300	80744510	5830	5830	5830	5830	0
204	20241014	174200	80744510	5830	5830	5830	5830	0
205	20241014	174100	80744510	5830	5830	5830	5830	0
206	20241014	174000	80744510	5830	5830	5830	5830	0
207	20241014	173900	80744510	5830	5830	5830	5830	0
208	20241014	173800	80744510	5830	5830	5830	5830	0
209	20241014	173700	80744510	5830	5830	5830	5830	0
210	20241014	173600	80744510	5830	5830	5830	5830	0
211	20241014	173500	80744510	5830	5830	5830	5830	0
212	20241014	173400	80744510	5830	5830	5830	5830	607
213	20241014	173300	80744510	5830	5830	5830	5830	0
214	20241014	173200	80744510	5830	5830	5830	5830	0
215	20241014	173100	80744510	5830	5830	5830	5830	0
216	20241014	173000	80744510	5830	5830	5830	5830	0
217	20241014	172900	80744510	5830	5830	5830	5830	0
218	20241014	172800	80744510	5830	5830	5830	5830	0
219	20241014	172700	80744510	5830	5830	5830	5830	0
220	20241014	172600	80744510	5830	5830	5830	5830	0
221	20241014	172500	80744510	5830	5830	5830	5830	0
222	20241014	172400	80744510	5830	5830	5830	5830	0
223	20241014	172300	80744510	5830	5830	5830	5830	0
224	20241014	172200	80744510	5830	5830	5830	5830	0
225	20241014	172100	80744510	5830	5830	5830	5830	0
226	20241014	172000	80744510	5830	5830	5830	5830	0
227	20241014	171900	80744510	5830	5830	5830	5830	0
228	20241014	171800	80744510	5830	5830	5830	5830	0
229	20241014	171700	80744510	5830	5830	5830	5830	0
230	20241014	171600	80744510	5830	5830	5830	5830	0
231	20241014	171500	80744510	5830	5830	5830	5830	0
232	20241014	171400	80744510	5830	5830	5830	5830	0
233	20241014	171300	80744510	5830	5830	5830	5830	0
234	20241014	171200	80744510	5830	5830	5830	5830	0
235	20241014	171100	80744510	5830	5830	5830	5830	0
236	20241014	171000	80744510	5830	5830	5830	5830	0
237	20241014	170900	80744510	5830	5830	5830	5830	0
238	20241014	170800	80744510	5830	5830	5830	5830	0
239	20241014	170700	80744510	5830	5830	5830	5830	0
240	20241014	170600	80744510	5830	5830	5830	5830	0
241	20241014	170500	80744510	5830	5830	5830	5830	0
242	20241014	170400	80744510	5830	5830	5830	5830	607
243	20241014	170300	80744510	5830	5830	5830	5830	0
244	20241014	170200	80744510	5830	5830	5830	5830	0
245	20241014	170100	80744510	5830	5830	5830	5830	0
246	20241014	170000	80744510	5830	5830	5830	5830	0
247	20241014	165900	80744510	5830	5830	5830	5830	0
248	20241014	165800	80744510	5830	5830	5830	5830	0
249	20241014	165700	80744510	5830	5830	5830	5830	0
250	20241014	165600	80744510	5830	5830	5830	5830	0
251	20241014	165500	80744510	5830	5830	5830	5830	0
252	20241014	165400	80744510	5830	5830	5830	5830	0
253	20241014	165300	80744510	5830	5830	5830	5830	0
254	20241014	165200	80744510	5830	5830	5830	5830	0
255	20241014	165100	80744510	5830	5830	5830	5830	0
256	20241014	165000	80744510	5830	5830	5830	5830	0
257	20241014	164900	80744510	5830	5830	5830	5830	0
258	20241014	164800	80744510	5830	5830	5830	5830	0
259	20241014	164700	80744510	5830	5830	5830	5830	0
260	20241014	164600	80744510	5830	5830	5830	5830	0
261	20241014	164500	80744510	5830	5830	5830	5830	0
262	20241014	164400	80744510	5830	5830	5830	5830	0
263	20241014	164300	80744510	5830	5830	5830	5830	0
264	20241014	164200	80744510	5830	5830	5830	5830	0
265	20241014	164100	80744510	5830	5830	5830	5830	0
266	20241014	164000	80744510	5830	5830	5830	5830	0
267	20241014	163900	80744510	5830	5830	5830	5830	0
268	20241014	163800	80744510	5830	5830	5830	5830	0
269	20241014	163700	80744510	5830	5830	5830	5830	0
270	20241014	163600	80744510	5830	5830	5830	5830	0
271	20241014	163500	80744510	5830	5830	5830	5830	0
272	20241014	163400	80744510	5830	5830	5830	5830	607
273	20241014	163300	80744510	5830	5830	5830	5830	0
274	20241014	163200	80744510	5830	5830	5830	5830	0
275	20241014	163100	80744510	5830	5830	5830	5830	0
276	20241014	163000	80744510	5830	5830	5830	5830	0
277	20241014	162900	80744510	5830	5830	5830	5830	0
278	20241014	162800	80744510	5830	5830	5830	5830	0
279	20241014	162700	80744510	5830	5830	5830	5830	0
280	20241014	162600	80744510	5830	5830	5830	5830	0
281	20241014	162500	80744510	5830	5830	5830	5830	0
282	20241014	162400	80744510	5830	5830	5830	5830	0
283	20241014	162300	80744510	5830	5830	5830	5830	0
284	20241014	162200	80744510	5830	5830	5830	5830	0
285	20241014	162100	80744510	5830	5830	5830	5830	0
286	20241014	162000	80744510	5830	5830	5830	5830	0
287	20241014	161900	80744510	5830	5830	5830	5830	0
288	20241014	161800	80744510	5830	5830	5830	5830	0
289	20241014	161700	80744510	5830	5830	5830	5830	0
290	20241014	161600	80744510	5830	5830	5830	5830	0
291	20241014	161500	80744510	5830	5830	5830	5830	0
292	20241014	161400	80744510	5830	5830	5830	5830	0
293	20241014	161300	80744510	5830	5830	5830	5830	0
294	20241014	161200	80744510	5830	5830	5830	5830	0
295	20241014	161100	80744510	5830	5830	5830	5830	0
296	20241014	161000	80744510	5830	5830	5830	5830	0
297	20241014	160900	80744510	5830	5830	5830	5830	0
298	20241014	160800	80744510	5830	5830	5830	5830	0
299	20241014	160700	80744510	5830	5830	5830	5830	0
300	20241014	160600	80744510	5830	5830	5830	5830	0
301	20241014	160500	80744510	5830	5830	5830	5830	0
302	20241014	160400	80744510	5830	5830	5830	5830	607
303	20241014	160300	80744510	5830	5830	5830	5830	0
304	20241014	160200	80744510	5830	5830	5830	5830	0
305	20241014	160100	80744510	5830	5830	5830	5830	0
306	20241014	160000	80744510	5830	5830	5830	5830	0
307	20241014	155900	80744510	5830	5830	5830	5830	0
308	20241014	155800	80744510	5830	5830	5830	5830	0
309	20241014	155700	80744510	5830	5830	5830	5830	0
310	20241014	155600	80744510	5830	5830	5830	5830	0
311	20241014	155500	80744510	5830	5830	5830	5830	0
312	20241014	155400	80744510	5830	5830	5830	5830	0
313	20241014	155300	80744510	5830	5830	5830	5830	0
314	20241014	155200	80744510	5830	5830	5830	5830	0
315	20241014	155100	80744510	5830	5830	5830	5830	0
316	20241014	155000	80744510	5830	5830	5830	5830	0
317	20241014	154900	80744510	5830	5830	5830	5830	0
318	20241014	154800	80744510	5830	5830	5830	5830	0
319	20241014	154700	80744510	5830	5830	5830	5830	0
320	20241014	154600	80744510	5830	5830	5830	5830	0
321	20241014	154500	80744510	5830	5830	5830	5830	0
322	20241014	154400	80744510	5830	5830	5830	5830	0
323	20241014	154300	80744510	5830	5830	5830	5830	0
324	20241014	154200	80744510	5830	5830	5830	5830	0
325	20241014	154100	80744510	5830	5830	5830	5830	0
326	20241014	154000	80744510	5830	5830	5830	5830	0
327	20241014	153900	80744510	5830	5830	5830	5830	0
328	20241014	153800	80744510	5830	5830	5830	5830	0
329	20241014	153700	80744510	5830	5830	5830	5830	0
330	20241014	153600	80744510	5830	5830	5830	5830	0
331	20241014	153500	80744510	5830	5830	5830	5830	0
332	20241014	153400	80744510	5830	5830	5830	5830	607
333	20241014	153300	80744510	5830	5830	5830	5830	0
334	20241014	153200	80744510	5830	5830	5830	5830	0
335	20241014	153100	80744510	5830	5830	5830	5830	0
336	20241014	153000	80744510	5830	5830	5830	5830	607
337	20241014	152900	77205700	5830	5830	5830	5830	0
338	20241014	152800	77205700	5830	5830	5830	5830	0
339	20241014	152700	77205700	5830	5830	5830	5830	0
340	20241014	152600	77205700	5830	5830	5830	5830	0
341	20241014	152500	77205700	5830	5830	5830	5830	0
342	20241014	152400	77205700	5830	5830	5830	5830	0
343	20241014	152300	77205700	5830	5830	5830	5830	0
344	20241014	152200	77205700	5830	5830	5830	5830	0
345	20241014	152100	77205700	5830	5830	5830	5830	0
346	20241014	152000	77205700	5830	5830	5830	5830	0
347	20241014	151900	77205700	5830	5800	5830	5780	24
348	20241014	151800	77066670	5830	5830	5830	5830	0
349	20241014	151700	77066670	5830	5820	5830	5820	11
350	20241014	151600	77002640	5830	5830	5830	5830	0
351	20241014	151500	77002640	5830	5780	5830	5770	132
352	20241014	151400	76239620	5830	5780	5840	5770	172
353	20241014	151300	75246010	5780	5790	5790	5780	100
354	20241014	151200	74667890	5800	5800	5800	5800	246
355	20241014	151100	73241090	5840	5840	5840	5840	0
356	20241014	151000	73241090	5840	5840	5840	5840	1
357	20241014	150900	73235250	5810	5840	5840	5800	9
358	20241014	150800	73182820	5800	5820	5820	5800	499
359	20241014	150700	70286340	5860	5860	5860	5860	0
360	20241014	150600	70286340	5860	5860	5860	5860	0
361	20241014	150500	70286340	5860	5860	5860	5860	0
362	20241014	150400	70286340	5860	5860	5860	5860	0
363	20241014	150300	70286340	5860	5830	5860	5830	501
364	20241014	150200	67365480	5830	5880	5880	5830	2
365	20241014	150100	67353770	5890	5890	5890	5890	0
366	20241014	150000	67353770	5890	5890	5890	5890	2
367	20241014	145900	67341990	5890	5890	5890	5890	1
368	20241014	145800	67336100	5840	5840	5840	5840	0
369	20241014	145700	67336100	5840	5820	5840	5820	2171
370	20241014	145600	54677180	5810	5810	5810	5810	3
371	20241014	145500	54659750	5810	5820	5820	5810	511
372	20241014	145400	51685830	5820	5820	5820	5820	0
373	20241014	145300	51685830	5820	5820	5820	5820	70
374	20241014	145200	51278430	5820	5820	5820	5820	0
375	20241014	145100	51278430	5820	5820	5820	5820	0
376	20241014	145000	51278430	5820	5820	5820	5820	0
377	20241014	144900	51278430	5820	5820	5820	5820	0
378	20241014	144800	51278430	5820	5820	5820	5820	0
379	20241014	144700	51278430	5820	5820	5820	5820	0
380	20241014	144600	51278430	5820	5820	5820	5820	0
381	20241014	144500	51278430	5820	5820	5820	5820	0
382	20241014	144400	51278430	5820	5820	5820	5820	0
383	20241014	144300	51278430	5820	5820	5820	5820	0
384	20241014	144200	51278430	5820	5820	5820	5820	5
385	20241014	144100	51249330	5800	5800	5800	5800	0
386	20241014	144000	51249330	5800	5800	5800	5800	0
387	20241014	143900	51249330	5800	5800	5800	5800	0
388	20241014	143800	51249330	5800	5800	5800	5800	0
389	20241014	143700	51249330	5800	5800	5800	5800	73
390	20241014	143600	50825930	5800	5800	5800	5800	0
391	20241014	143500	50825930	5800	5800	5800	5800	0
392	20241014	143400	50825930	5800	5800	5800	5800	0
393	20241014	143300	50825930	5800	5800	5800	5800	0
394	20241014	143200	50825930	5800	5800	5800	5800	3
395	20241014	143100	50808530	5790	5790	5790	5790	0
396	20241014	143000	50808530	5790	5790	5790	5790	0
397	20241014	142900	50808530	5790	5790	5790	5790	0
398	20241014	142800	50808530	5790	5790	5790	5790	100
399	20241014	142700	50229530	5800	5800	5800	5800	126
400	20241014	142600	49498730	5820	5820	5820	5820	0
401	20241014	142500	49498730	5820	5820	5820	5820	0
402	20241014	142400	49498730	5820	5820	5820	5820	0
403	20241014	142300	49498730	5820	5820	5820	5820	0
404	20241014	142200	49498730	5820	5820	5820	5820	0
405	20241014	142100	49498730	5820	5820	5820	5820	0
406	20241014	142000	49498730	5820	5820	5820	5820	0
407	20241014	141900	49498730	5820	5820	5820	5820	30
408	20241014	141800	49324130	5820	5820	5820	5820	0
409	20241014	141700	49324130	5820	5820	5820	5820	0
410	20241014	141600	49324130	5820	5820	5820	5820	0
411	20241014	141500	49324130	5820	5820	5820	5820	0
412	20241014	141400	49324130	5820	5820	5820	5820	0
413	20241014	141300	49324130	5820	5820	5820	5820	0
414	20241014	141200	49324130	5820	5820	5820	5820	0
415	20241014	141100	49324130	5820	5820	5820	5820	0
416	20241014	141000	49324130	5820	5820	5820	5820	0
417	20241014	140900	49324130	5820	5820	5820	5820	0
418	20241014	140800	49324130	5820	5820	5820	5820	0
419	20241014	140700	49324130	5820	5820	5820	5820	0
420	20241014	140600	49324130	5820	5820	5820	5820	1
421	20241014	140500	49318310	5820	5820	5820	5820	0
422	20241014	140400	49318310	5820	5820	5820	5820	0
423	20241014	140300	49318310	5820	5820	5820	5820	0
424	20241014	140200	49318310	5820	5820	5820	5820	2
425	20241014	140100	49306670	5820	5820	5820	5820	0
426	20241014	140000	49306670	5820	5810	5820	5810	2
427	20241014	135900	49295040	5810	5810	5810	5810	0
428	20241014	135800	49295040	5810	5810	5810	5810	40
429	20241014	135700	49062640	5810	5810	5810	5810	400
430	20241014	135600	46738640	5810	5810	5810	5810	0
431	20241014	135500	46738640	5810	5810	5810	5810	0
432	20241014	135400	46738640	5810	5800	5810	5800	2000
433	20241014	135300	35122210	5800	5800	5800	5800	0
434	20241014	135200	35122210	5800	5800	5800	5800	0
435	20241014	135100	35122210	5800	5800	5800	5800	1
436	20241014	135000	35116410	5790	5790	5790	5790	10
437	20241014	134900	35058510	5790	5790	5790	5790	33
438	20241014	134800	34867440	5800	5800	5800	5800	0
439	20241014	134700	34867440	5800	5800	5800	5800	1
440	20241014	134600	34861640	5790	5790	5790	5790	0
441	20241014	134500	34861640	5790	5800	5800	5790	3
442	20241014	134400	34844250	5800	5800	5800	5800	0
443	20241014	134300	34844250	5800	5800	5800	5800	0
444	20241014	134200	34844250	5800	5800	5800	5800	2
445	20241014	134100	34832650	5800	5800	5800	5800	0
446	20241014	134000	34832650	5800	5800	5800	5800	0
447	20241014	133900	34832650	5800	5800	5800	5800	0
448	20241014	133800	34832650	5800	5800	5800	5800	0
449	20241014	133700	34832650	5800	5800	5800	5800	0
450	20241014	133600	34832650	5800	5800	5800	5800	0
451	20241014	133500	34832650	5800	5790	5800	5790	10
452	20241014	133400	34774680	5800	5800	5800	5800	0
453	20241014	133300	34774680	5800	5800	5800	5800	10
454	20241014	133200	34716680	5810	5810	5810	5810	0
455	20241014	133100	34716680	5810	5810	5810	5810	0
456	20241014	133000	34716680	5810	5810	5810	5810	0
457	20241014	132900	34716680	5810	5810	5810	5810	0
458	20241014	132800	34716680	5810	5810	5810	5810	1
459	20241014	132700	34710870	5800	5800	5800	5800	0
460	20241014	132600	34710870	5800	5800	5800	5800	0
461	20241014	132500	34710870	5800	5800	5800	5800	6
462	20241014	132400	34676070	5810	5810	5810	5810	1
463	20241014	132300	34670260	5810	5810	5810	5810	0
464	20241014	132200	34670260	5810	5810	5810	5810	0
465	20241014	132100	34670260	5810	5810	5810	5810	0
466	20241014	132000	34670260	5810	5810	5810	5810	0
467	20241014	131900	34670260	5810	5810	5810	5810	0
468	20241014	131800	34670260	5810	5810	5810	5810	0
469	20241014	131700	34670260	5810	5810	5810	5810	0
470	20241014	131600	34670260	5810	5810	5810	5810	0
471	20241014	131500	34670260	5810	5810	5810	5810	0
472	20241014	131400	34670260	5810	5810	5810	5810	0
473	20241014	131300	34670260	5810	5810	5810	5810	0
474	20241014	131200	34670260	5810	5810	5810	5810	0
475	20241014	131100	34670260	5810	5810	5810	5810	0
476	20241014	131000	34670260	5810	5810	5810	5810	17
477	20241014	130900	34571490	5810	5810	5810	5810	0
478	20241014	130800	34571490	5810	5810	5810	5810	18
479	20241014	130700	34466910	5810	5810	5810	5810	56
480	20241014	130600	34141550	5810	5810	5810	5810	0
481	20241014	130500	34141550	5810	5810	5810	5810	50
482	20241014	130400	33851050	5810	5810	5810	5810	0
483	20241014	130300	33851050	5810	5810	5810	5810	0
484	20241014	130200	33851050	5810	5810	5810	5810	0
485	20241014	130100	33851050	5810	5810	5810	5810	0
486	20241014	130000	33851050	5810	5810	5810	5810	0
487	20241014	125900	33851050	5810	5810	5810	5810	0
488	20241014	125800	33851050	5810	5810	5810	5810	0
489	20241014	125700	33851050	5810	5810	5810	5810	0
490	20241014	125600	33851050	5810	5810	5810	5810	0
491	20241014	125500	33851050	5810	5810	5810	5810	0
492	20241014	125400	33851050	5810	5810	5810	5810	0
493	20241014	125300	33851050	5810	5810	5810	5810	0
494	20241014	125200	33851050	5810	5810	5810	5810	0
495	20241014	125100	33851050	5810	5810	5810	5810	0
496	20241014	125000	33851050	5810	5810	5810	5810	0
497	20241014	124900	33851050	5810	5810	5810	5810	0
498	20241014	124800	33851050	5810	5810	5810	5810	0
499	20241014	124700	33851050	5810	5810	5810	5810	0
500	20241014	124600	33851050	5810	5810	5810	5810	0
501	20241014	124500	33851050	5810	5810	5810	5810	0
502	20241014	124400	33851050	5810	5810	5810	5810	0
503	20241014	124300	33851050	5810	5810	5810	5810	0
504	20241014	124200	33851050	5810	5810	5810	5810	0
505	20241014	124100	33851050	5810	5810	5810	5810	0
506	20241014	124000	33851050	5810	5810	5810	5810	0
507	20241014	123900	33851050	5810	5810	5810	5810	0
508	20241014	123800	33851050	5810	5810	5810	5810	0
509	20241014	123700	33851050	5810	5810	5810	5810	0
510	20241014	123600	33851050	5810	5810	5810	5810	0
511	20241014	123500	33851050	5810	5810	5810	5810	0
512	20241014	123400	33851050	5810	5800	5810	5800	186
513	20241014	123300	32772240	5820	5820	5820	5820	0
514	20241014	123200	32772240	5820	5820	5820	5820	0
515	20241014	123100	32772240	5820	5820	5820	5820	0
516	20241014	123000	32772240	5820	5820	5820	5820	0
517	20241014	122900	32772240	5820	5820	5820	5820	0
518	20241014	122800	32772240	5820	5820	5820	5820	0
519	20241014	122700	32772240	5820	5820	5820	5820	0
520	20241014	122600	32772240	5820	5820	5820	5820	0
521	20241014	122500	32772240	5820	5820	5820	5820	0
522	20241014	122400	32772240	5820	5820	5820	5820	0
523	20241014	122300	32772240	5820	5820	5820	5820	6
524	20241014	122200	32737320	5820	5820	5820	5820	0
525	20241014	122100	32737320	5820	5820	5820	5820	1
526	20241014	122000	32731500	5800	5800	5800	5800	0
527	20241014	121900	32731500	5800	5800	5800	5800	0
528	20241014	121800	32731500	5800	5800	5800	5800	0
529	20241014	121700	32731500	5800	5800	5800	5800	0
530	20241014	121600	32731500	5800	5800	5800	5800	0
531	20241014	121500	32731500	5800	5800	5800	5800	0
532	20241014	121400	32731500	5800	5800	5800	5800	0
533	20241014	121300	32731500	5800	5800	5800	5800	0
534	20241014	121200	32731500	5800	5800	5800	5800	0
535	20241014	121100	32731500	5800	5800	5800	5800	0
536	20241014	121000	32731500	5800	5800	5800	5800	0
537	20241014	120900	32731500	5800	5800	5800	5800	0
538	20241014	120800	32731500	5800	5800	5800	5800	1
539	20241014	120700	32725700	5810	5810	5810	5810	1
540	20241014	120600	32719890	5810	5810	5810	5810	0
541	20241014	120500	32719890	5810	5810	5810	5810	0
542	20241014	120400	32719890	5810	5810	5810	5810	0
543	20241014	120300	32719890	5810	5820	5820	5810	10
544	20241014	120200	32661720	5820	5820	5820	5820	0
545	20241014	120100	32661720	5820	5820	5820	5820	0
546	20241014	120000	32661720	5820	5810	5820	5810	5
547	20241014	115900	32632650	5830	5830	5830	5830	0
548	20241014	115800	32632650	5830	5830	5830	5830	0
549	20241014	115700	32632650	5830	5830	5830	5830	20
550	20241014	115600	32516050	5800	5800	5800	5800	0
551	20241014	115500	32516050	5800	5800	5800	5800	327
552	20241014	115400	30619450	5800	5780	5800	5780	33
553	20241014	115300	30428690	5760	5760	5760	5760	99
554	20241014	115200	29858450	5760	5760	5760	5760	1
555	20241014	115100	29852690	5800	5800	5800	5800	0
556	20241014	115000	29852690	5800	5800	5800	5800	0
557	20241014	114900	29852690	5800	5800	5800	5800	0
558	20241014	114800	29852690	5800	5800	5800	5800	11
559	20241014	114700	29788890	5800	5800	5800	5800	0
560	20241014	114600	29788890	5800	5800	5800	5800	0
561	20241014	114500	29788890	5800	5800	5800	5800	0
562	20241014	114400	29788890	5800	5800	5800	5800	0
563	20241014	114300	29788890	5800	5800	5800	5800	3
564	20241014	114200	29771490	5800	5800	5800	5800	0
565	20241014	114100	29771490	5800	5800	5800	5800	1
566	20241014	114000	29765690	5780	5780	5780	5780	3
567	20241014	113900	29748350	5780	5780	5780	5780	1
568	20241014	113800	29742570	5760	5760	5760	5760	0
569	20241014	113700	29742570	5760	5760	5760	5760	0
570	20241014	113600	29742570	5760	5760	5760	5760	0
571	20241014	113500	29742570	5760	5760	5760	5760	0
572	20241014	113400	29742570	5760	5760	5760	5760	0
573	20241014	113300	29742570	5760	5760	5760	5760	0
574	20241014	113200	29742570	5760	5770	5770	5760	50
575	20241014	113100	29454450	5780	5780	5780	5780	0
576	20241014	113000	29454450	5780	5780	5780	5780	0
577	20241014	112900	29454450	5780	5780	5780	5780	0
578	20241014	112800	29454450	5780	5780	5780	5780	0
579	20241014	112700	29454450	5780	5780	5780	5780	0
580	20241014	112600	29454450	5780	5780	5780	5780	0
581	20241014	112500	29454450	5780	5780	5780	5780	0
582	20241014	112400	29454450	5780	5780	5780	5780	0
583	20241014	112300	29454450	5780	5780	5780	5780	2
584	20241014	112200	29442890	5780	5780	5780	5780	0
585	20241014	112100	29442890	5780	5780	5780	5780	0
586	20241014	112000	29442890	5780	5780	5780	5780	3
587	20241014	111900	29425550	5780	5780	5780	5780	2
588	20241014	111800	29413990	5760	5760	5760	5760	0
589	20241014	111700	29413990	5760	5760	5760	5760	0
590	20241014	111600	29413990	5760	5760	5760	5760	0
591	20241014	111500	29413990	5760	5760	5760	5760	0
592	20241014	111400	29413990	5760	5760	5760	5760	0
593	20241014	111300	29413990	5760	5760	5760	5760	9
594	20241014	111200	29362150	5760	5760	5760	5760	350
595	20241014	111100	27346150	5770	5770	5770	5770	0
596	20241014	111000	27346150	5770	5770	5770	5770	0
597	20241014	110900	27346150	5770	5770	5770	5770	34
598	20241014	110800	27149970	5790	5790	5790	5790	0
599	20241014	110700	27149970	5790	5790	5790	5790	0
600	20241014	110600	27149970	5790	5790	5790	5790	0
601	20241014	110500	27149970	5790	5790	5790	5790	0
602	20241014	110400	27149970	5790	5790	5790	5790	0
603	20241014	110300	27149970	5790	5790	5790	5790	0
604	20241014	110200	27149970	5790	5790	5790	5770	13
605	20241014	110100	27074900	5760	5760	5760	5760	0
606	20241014	110000	27074900	5760	5760	5760	5760	10
607	20241014	105900	27017300	5760	5760	5760	5760	0
608	20241014	105800	27017300	5760	5760	5760	5760	0
609	20241014	105700	27017300	5760	5760	5760	5760	0
610	20241014	105600	27017300	5760	5760	5760	5760	123
611	20241014	105500	26308820	5760	5760	5760	5760	0
612	20241014	105400	26308820	5760	5770	5770	5760	50
613	20241014	105300	26020740	5800	5800	5800	5800	0
614	20241014	105200	26020740	5800	5780	5800	5780	400
615	20241014	105100	23701340	5780	5780	5780	5780	0
616	20241014	105000	23701340	5780	5780	5780	5780	0
617	20241014	104900	23701340	5780	5780	5780	5780	0
618	20241014	104800	23701340	5780	5780	5780	5780	0
619	20241014	104700	23701340	5780	5780	5780	5780	14
620	20241014	104600	23620420	5770	5770	5770	5770	0
621	20241014	104500	23620420	5770	5770	5770	5770	0
622	20241014	104400	23620420	5770	5770	5770	5770	0
623	20241014	104300	23620420	5770	5770	5770	5770	0
624	20241014	104200	23620420	5770	5780	5780	5770	26
625	20241014	104100	23470160	5780	5780	5780	5780	28
626	20241014	104000	23308320	5790	5790	5790	5790	0
627	20241014	103900	23308320	5790	5790	5790	5790	2
628	20241014	103800	23296740	5790	5780	5790	5780	10
629	20241014	103700	23238930	5790	5790	5790	5790	0
630	20241014	103600	23238930	5790	5790	5790	5790	0
631	20241014	103500	23238930	5790	5790	5790	5790	0
632	20241014	103400	23238930	5790	5790	5790	5790	0
633	20241014	103300	23238930	5790	5790	5790	5790	0
634	20241014	103200	23238930	5790	5790	5790	5790	0
635	20241014	103100	23238930	5790	5790	5790	5790	0
636	20241014	103000	23238930	5790	5790	5790	5790	2
637	20241014	102900	23227350	5790	5790	5790	5790	0
638	20241014	102800	23227350	5790	5790	5790	5790	0
639	20241014	102700	23227350	5790	5790	5790	5790	10
640	20241014	102600	23169450	5790	5790	5790	5790	0
641	20241014	102500	23169450	5790	5790	5790	5790	0
642	20241014	102400	23169450	5790	5790	5790	5790	0
643	20241014	102300	23169450	5790	5790	5790	5790	21
644	20241014	102200	23047860	5790	5790	5790	5790	4
645	20241014	102100	23024700	5790	5780	5790	5780	6
646	20241014	102000	22989970	5780	5770	5780	5770	7
647	20241014	101900	22949530	5770	5810	5810	5750	601
648	20241014	101800	19486400	5810	5810	5810	5810	8
649	20241014	101700	19439920	5810	5810	5810	5810	6
650	20241014	101600	19405060	5810	5810	5810	5810	6
651	20241014	101500	19370200	5810	5810	5820	5810	6
652	20241014	101400	19335330	5810	5810	5810	5810	6
653	20241014	101300	19300470	5810	5810	5820	5810	12
654	20241014	101200	19230740	5810	5810	5810	5810	26
655	20241014	101100	19079680	5820	5820	5820	5820	0
656	20241014	101000	19079680	5820	5820	5820	5820	1
657	20241014	100900	19073860	5820	5820	5820	5820	0
658	20241014	100800	19073860	5820	5810	5820	5810	179
659	20241014	100700	18033860	5820	5820	5820	5820	11
660	20241014	100600	17969840	5820	5820	5830	5820	3
661	20241014	100500	17952370	5820	5820	5830	5820	3
662	20241014	100400	17934900	5810	5820	5820	5810	92
663	20241014	100300	17400370	5830	5830	5830	5830	2
664	20241014	100200	17388710	5830	5830	5830	5830	1
665	20241014	100100	17382880	5830	5820	5830	5820	5
666	20241014	100000	17353760	5820	5820	5820	5820	7
667	20241014	095900	17313020	5820	5820	5820	5820	14
668	20241014	095800	17231540	5820	5820	5820	5820	1
669	20241014	095700	17225720	5830	5830	5830	5830	5
670	20241014	095600	17196570	5830	5830	5830	5830	0
671	20241014	095500	17196570	5830	5830	5830	5830	0
672	20241014	095400	17196570	5830	5820	5830	5820	102
673	20241014	095300	16601930	5820	5820	5820	5820	6
674	20241014	095200	16567010	5820	5820	5820	5820	8
675	20241014	095100	16520450	5820	5820	5820	5820	8
676	20241014	095000	16473890	5820	5830	5830	5820	11
677	20241014	094900	16409800	5830	5830	5830	5830	5
678	20241014	094800	16380650	5830	5830	5830	5830	3
679	20241014	094700	16363160	5830	5830	5830	5830	1
680	20241014	094600	16357330	5830	5830	5840	5830	11
681	20241014	094500	16293170	5840	5820	5840	5820	9
682	20241014	094400	16240650	5820	5820	5820	5820	10
683	20241014	094300	16182450	5820	5820	5820	5820	0
684	20241014	094200	16182450	5820	5820	5820	5820	1
685	20241014	094100	16176630	5820	5810	5820	5810	4
686	20241014	094000	16153360	5810	5820	5820	5810	14
687	20241014	093900	16071940	5820	5820	5820	5820	61
688	20241014	093800	15716920	5820	5820	5820	5820	390
689	20241014	093700	13447120	5820	5820	5820	5820	0
690	20241014	093600	13447120	5820	5820	5820	5820	0
691	20241014	093500	13447120	5820	5830	5830	5820	181
692	20241014	093400	12393260	5830	5830	5830	5830	0
693	20241014	093300	12393260	5830	5830	5830	5830	0
694	20241014	093200	12393260	5830	5830	5830	5830	7
695	20241014	093100	12352450	5830	5830	5830	5830	61
696	20241014	093000	11996820	5830	5830	5830	5830	2
697	20241014	092900	11985160	5830	5830	5830	5830	27
698	20241014	092800	11827750	5830	5830	5830	5830	3
699	20241014	092700	11810260	5830	5830	5830	5830	1
700	20241014	092600	11804430	5820	5820	5820	5820	0
701	20241014	092500	11804430	5820	5820	5830	5820	152
702	20241014	092400	10919690	5830	5830	5830	5830	0
703	20241014	092300	10919690	5830	5830	5830	5830	0
704	20241014	092200	10919690	5830	5840	5840	5830	66
705	20241014	092100	10534850	5840	5840	5840	5840	300
706	20241014	092000	8782850	5850	5860	5860	5850	224
707	20241014	091900	7472210	5860	5860	5860	5860	2
708	20241014	091800	7460490	5850	5850	5860	5850	62
709	20241014	091700	7097770	5850	5850	5850	5850	0
710	20241014	091600	7097770	5850	5850	5850	5850	0
711	20241014	091500	7097770	5850	5850	5850	5850	0
712	20241014	091400	7097770	5850	5850	5850	5850	0
713	20241014	091300	7097770	5850	5850	5850	5850	2
714	20241014	091200	7086070	5820	5840	5840	5820	35
715	20241014	091100	6881870	5830	5830	5830	5830	0
716	20241014	091000	6881870	5830	5830	5830	5830	4
717	20241014	090900	6858550	5830	5830	5830	5820	271
718	20241014	090800	5280360	5830	5830	5830	5830	0
719	20241014	090700	5280360	5830	5830	5830	5830	0
720	20241014	090600	5280360	5830	5830	5830	5830	194
721	20241014	090500	4149340	5830	5840	5840	5830	130
722	20241014	090400	3390540	5840	5840	5840	5840	57
723	20241014	090300	3057660	5830	5840	5840	5830	262
724	20241014	090200	1528700	5840	5840	5840	5840	53
725	20241014	090100	1219180	5870	5870	5870	5870	1
726	20241014	090000	1213310	5860	5890	5890	5860	206