KissMeData/054780/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193800	186482235	4450	4450	4450	4450	1194
3	20241014	193700	186482235	4450	4450	4450	4450	0
4	20241014	193600	186482235	4450	4450	4450	4450	0
5	20241014	193500	186482235	4450	4450	4450	4450	0
6	20241014	193400	186482235	4450	4450	4450	4450	0
7	20241014	193300	186482235	4450	4450	4450	4450	0
8	20241014	193200	186482235	4450	4450	4450	4450	0
9	20241014	193100	186482235	4450	4450	4450	4450	0
10	20241014	193000	186482235	4450	4450	4450	4450	0
11	20241014	192900	186482235	4450	4450	4450	4450	0
12	20241014	192800	186482235	4450	4450	4450	4450	0
13	20241014	192700	186482235	4450	4450	4450	4450	0
14	20241014	192600	186482235	4450	4450	4450	4450	0
15	20241014	192500	186482235	4450	4450	4450	4450	0
16	20241014	192400	186482235	4450	4450	4450	4450	0
17	20241014	192300	186482235	4450	4450	4450	4450	0
18	20241014	192200	186482235	4450	4450	4450	4450	0
19	20241014	192100	186482235	4450	4450	4450	4450	0
20	20241014	192000	186482235	4450	4450	4450	4450	0
21	20241014	191900	186482235	4450	4450	4450	4450	0
22	20241014	191800	186482235	4450	4450	4450	4450	0
23	20241014	191700	186482235	4450	4450	4450	4450	0
24	20241014	191600	186482235	4450	4450	4450	4450	0
25	20241014	191500	186482235	4450	4450	4450	4450	0
26	20241014	191400	186482235	4450	4450	4450	4450	0
27	20241014	191300	186482235	4450	4450	4450	4450	0
28	20241014	191200	186482235	4450	4450	4450	4450	0
29	20241014	191100	186482235	4450	4450	4450	4450	0
30	20241014	191000	186482235	4450	4450	4450	4450	0
31	20241014	190900	186482235	4450	4450	4450	4450	0
32	20241014	190800	186482235	4450	4450	4450	4450	1194
33	20241014	190700	186482235	4450	4450	4450	4450	0
34	20241014	190600	186482235	4450	4450	4450	4450	0
35	20241014	190500	186482235	4450	4450	4450	4450	0
36	20241014	190400	186482235	4450	4450	4450	4450	0
37	20241014	190300	186482235	4450	4450	4450	4450	0
38	20241014	190200	186482235	4450	4450	4450	4450	0
39	20241014	190100	186482235	4450	4450	4450	4450	0
40	20241014	190000	186482235	4450	4450	4450	4450	0
41	20241014	185900	186482235	4450	4450	4450	4450	0
42	20241014	185800	186482235	4450	4450	4450	4450	0
43	20241014	185700	186482235	4450	4450	4450	4450	0
44	20241014	185600	186482235	4450	4450	4450	4450	0
45	20241014	185500	186482235	4450	4450	4450	4450	0
46	20241014	185400	186482235	4450	4450	4450	4450	0
47	20241014	185300	186482235	4450	4450	4450	4450	0
48	20241014	185200	186482235	4450	4450	4450	4450	0
49	20241014	185100	186482235	4450	4450	4450	4450	0
50	20241014	185000	186482235	4450	4450	4450	4450	0
51	20241014	184900	186482235	4450	4450	4450	4450	0
52	20241014	184800	186482235	4450	4450	4450	4450	0
53	20241014	184700	186482235	4450	4450	4450	4450	0
54	20241014	184600	186482235	4450	4450	4450	4450	0
55	20241014	184500	186482235	4450	4450	4450	4450	0
56	20241014	184400	186482235	4450	4450	4450	4450	0
57	20241014	184300	186482235	4450	4450	4450	4450	0
58	20241014	184200	186482235	4450	4450	4450	4450	0
59	20241014	184100	186482235	4450	4450	4450	4450	0
60	20241014	184000	186482235	4450	4450	4450	4450	0
61	20241014	183900	186482235	4450	4450	4450	4450	0
62	20241014	183800	186482235	4450	4450	4450	4450	1194
63	20241014	183700	186482235	4450	4450	4450	4450	0
64	20241014	183600	186482235	4450	4450	4450	4450	0
65	20241014	183500	186482235	4450	4450	4450	4450	0
66	20241014	183400	186482235	4450	4450	4450	4450	0
67	20241014	183300	186482235	4450	4450	4450	4450	0
68	20241014	183200	186482235	4450	4450	4450	4450	0
69	20241014	183100	186482235	4450	4450	4450	4450	0
70	20241014	183000	186482235	4450	4450	4450	4450	0
71	20241014	182900	186482235	4450	4450	4450	4450	0
72	20241014	182800	186482235	4450	4450	4450	4450	0
73	20241014	182700	186482235	4450	4450	4450	4450	0
74	20241014	182600	186482235	4450	4450	4450	4450	0
75	20241014	182500	186482235	4450	4450	4450	4450	0
76	20241014	182400	186482235	4450	4450	4450	4450	0
77	20241014	182300	186482235	4450	4450	4450	4450	0
78	20241014	182200	186482235	4450	4450	4450	4450	0
79	20241014	182100	186482235	4450	4450	4450	4450	0
80	20241014	182000	186482235	4450	4450	4450	4450	0
81	20241014	181900	186482235	4450	4450	4450	4450	0
82	20241014	181800	186482235	4450	4450	4450	4450	0
83	20241014	181700	186482235	4450	4450	4450	4450	0
84	20241014	181600	186482235	4450	4450	4450	4450	0
85	20241014	181500	186482235	4450	4450	4450	4450	0
86	20241014	181400	186482235	4450	4450	4450	4450	0
87	20241014	181300	186482235	4450	4450	4450	4450	0
88	20241014	181200	186482235	4450	4450	4450	4450	0
89	20241014	181100	186482235	4450	4450	4450	4450	0
90	20241014	181000	186482235	4450	4450	4450	4450	0
91	20241014	180900	186482235	4450	4450	4450	4450	0
92	20241014	180800	186482235	4450	4450	4450	4450	1194
93	20241014	180700	186482235	4450	4450	4450	4450	0
94	20241014	180600	186482235	4450	4450	4450	4450	0
95	20241014	180500	186482235	4450	4450	4450	4450	0
96	20241014	180400	186482235	4450	4450	4450	4450	0
97	20241014	180300	186482235	4450	4450	4450	4450	0
98	20241014	180200	186482235	4450	4450	4450	4450	0
99	20241014	180100	186482235	4450	4450	4450	4450	0
100	20241014	180000	186482235	4450	4450	4450	4450	0
101	20241014	175900	186482235	4450	4450	4450	4450	0
102	20241014	175800	186482235	4450	4450	4450	4450	0
103	20241014	175700	186482235	4450	4450	4450	4450	0
104	20241014	175600	186482235	4450	4450	4450	4450	0
105	20241014	175500	186482235	4450	4450	4450	4450	0
106	20241014	175400	186482235	4450	4450	4450	4450	0
107	20241014	175300	186482235	4450	4450	4450	4450	0
108	20241014	175200	186482235	4450	4450	4450	4450	0
109	20241014	175100	186482235	4450	4450	4450	4450	0
110	20241014	175000	186482235	4450	4450	4450	4450	0
111	20241014	174900	186482235	4450	4450	4450	4450	0
112	20241014	174800	186482235	4450	4450	4450	4450	0
113	20241014	174700	186482235	4450	4450	4450	4450	0
114	20241014	174600	186482235	4450	4450	4450	4450	0
115	20241014	174500	186482235	4450	4450	4450	4450	0
116	20241014	174400	186482235	4450	4450	4450	4450	0
117	20241014	174300	186482235	4450	4450	4450	4450	0
118	20241014	174200	186482235	4450	4450	4450	4450	0
119	20241014	174100	186482235	4450	4450	4450	4450	0
120	20241014	174000	186482235	4450	4450	4450	4450	0
121	20241014	173900	186482235	4450	4450	4450	4450	0
122	20241014	173800	186482235	4450	4450	4450	4450	1194
123	20241014	173700	186482235	4450	4450	4450	4450	0
124	20241014	173600	186482235	4450	4450	4450	4450	0
125	20241014	173500	186482235	4450	4450	4450	4450	0
126	20241014	173400	186482235	4450	4450	4450	4450	0
127	20241014	173300	186482235	4450	4450	4450	4450	0
128	20241014	173200	186482235	4450	4450	4450	4450	0
129	20241014	173100	186482235	4450	4450	4450	4450	0
130	20241014	173000	186482235	4450	4450	4450	4450	0
131	20241014	172900	186482235	4450	4450	4450	4450	0
132	20241014	172800	186482235	4450	4450	4450	4450	0
133	20241014	172700	186482235	4450	4450	4450	4450	0
134	20241014	172600	186482235	4450	4450	4450	4450	0
135	20241014	172500	186482235	4450	4450	4450	4450	0
136	20241014	172400	186482235	4450	4450	4450	4450	0
137	20241014	172300	186482235	4450	4450	4450	4450	0
138	20241014	172200	186482235	4450	4450	4450	4450	0
139	20241014	172100	186482235	4450	4450	4450	4450	0
140	20241014	172000	186482235	4450	4450	4450	4450	0
141	20241014	171900	186482235	4450	4450	4450	4450	0
142	20241014	171800	186482235	4450	4450	4450	4450	0
143	20241014	171700	186482235	4450	4450	4450	4450	0
144	20241014	171600	186482235	4450	4450	4450	4450	0
145	20241014	171500	186482235	4450	4450	4450	4450	0
146	20241014	171400	186482235	4450	4450	4450	4450	0
147	20241014	171300	186482235	4450	4450	4450	4450	0
148	20241014	171200	186482235	4450	4450	4450	4450	0
149	20241014	171100	186482235	4450	4450	4450	4450	0
150	20241014	171000	186482235	4450	4450	4450	4450	0
151	20241014	170900	186482235	4450	4450	4450	4450	0
152	20241014	170800	186482235	4450	4450	4450	4450	1194
153	20241014	170700	186482235	4450	4450	4450	4450	0
154	20241014	170600	186482235	4450	4450	4450	4450	0
155	20241014	170500	186482235	4450	4450	4450	4450	0
156	20241014	170400	186482235	4450	4450	4450	4450	0
157	20241014	170300	186482235	4450	4450	4450	4450	0
158	20241014	170200	186482235	4450	4450	4450	4450	0
159	20241014	170100	186482235	4450	4450	4450	4450	0
160	20241014	170000	186482235	4450	4450	4450	4450	0
161	20241014	165900	186482235	4450	4450	4450	4450	0
162	20241014	165800	186482235	4450	4450	4450	4450	0
163	20241014	165700	186482235	4450	4450	4450	4450	0
164	20241014	165600	186482235	4450	4450	4450	4450	0
165	20241014	165500	186482235	4450	4450	4450	4450	0
166	20241014	165400	186482235	4450	4450	4450	4450	0
167	20241014	165300	186482235	4450	4450	4450	4450	0
168	20241014	165200	186482235	4450	4450	4450	4450	0
169	20241014	165100	186482235	4450	4450	4450	4450	0
170	20241014	165000	186482235	4450	4450	4450	4450	0
171	20241014	164900	186482235	4450	4450	4450	4450	0
172	20241014	164800	186482235	4450	4450	4450	4450	0
173	20241014	164700	186482235	4450	4450	4450	4450	0
174	20241014	164600	186482235	4450	4450	4450	4450	0
175	20241014	164500	186482235	4450	4450	4450	4450	0
176	20241014	164400	186482235	4450	4450	4450	4450	0
177	20241014	164300	186482235	4450	4450	4450	4450	0
178	20241014	164200	186482235	4450	4450	4450	4450	0
179	20241014	164100	186482235	4450	4450	4450	4450	0
180	20241014	164000	186482235	4450	4450	4450	4450	0
181	20241014	163900	186482235	4450	4450	4450	4450	0
182	20241014	163800	186482235	4450	4450	4450	4450	1194
183	20241014	163700	186482235	4450	4450	4450	4450	0
184	20241014	163600	186482235	4450	4450	4450	4450	0
185	20241014	163500	186482235	4450	4450	4450	4450	0
186	20241014	163400	186482235	4450	4450	4450	4450	0
187	20241014	163300	186482235	4450	4450	4450	4450	0
188	20241014	163200	186482235	4450	4450	4450	4450	0
189	20241014	163100	186482235	4450	4450	4450	4450	0
190	20241014	163000	186482235	4450	4450	4450	4450	0
191	20241014	162900	186482235	4450	4450	4450	4450	0
192	20241014	162800	186482235	4450	4450	4450	4450	0
193	20241014	162700	186482235	4450	4450	4450	4450	0
194	20241014	162600	186482235	4450	4450	4450	4450	0
195	20241014	162500	186482235	4450	4450	4450	4450	0
196	20241014	162400	186482235	4450	4450	4450	4450	0
197	20241014	162300	186482235	4450	4450	4450	4450	0
198	20241014	162200	186482235	4450	4450	4450	4450	0
199	20241014	162100	186482235	4450	4450	4450	4450	0
200	20241014	162000	186482235	4450	4450	4450	4450	0
201	20241014	161900	186482235	4450	4450	4450	4450	0
202	20241014	161800	186482235	4450	4450	4450	4450	0
203	20241014	161700	186482235	4450	4450	4450	4450	0
204	20241014	161600	186482235	4450	4450	4450	4450	0
205	20241014	161500	186482235	4450	4450	4450	4450	0
206	20241014	161400	186482235	4450	4450	4450	4450	0
207	20241014	161300	186482235	4450	4450	4450	4450	0
208	20241014	161200	186482235	4450	4450	4450	4450	0
209	20241014	161100	186482235	4450	4450	4450	4450	0
210	20241014	161000	186482235	4450	4450	4450	4450	0
211	20241014	160900	186482235	4450	4450	4450	4450	0
212	20241014	160800	186482235	4450	4450	4450	4450	1194
213	20241014	160700	186482235	4450	4450	4450	4450	0
214	20241014	160600	186482235	4450	4450	4450	4450	0
215	20241014	160500	186482235	4450	4450	4450	4450	0
216	20241014	160400	186482235	4450	4450	4450	4450	0
217	20241014	160300	186482235	4450	4450	4450	4450	0
218	20241014	160200	186482235	4450	4450	4450	4450	0
219	20241014	160100	186482235	4450	4450	4450	4450	0
220	20241014	160000	186482235	4450	4450	4450	4450	0
221	20241014	155900	186482235	4450	4450	4450	4450	0
222	20241014	155800	186482235	4450	4450	4450	4450	0
223	20241014	155700	186482235	4450	4450	4450	4450	0
224	20241014	155600	186482235	4450	4450	4450	4450	0
225	20241014	155500	186482235	4450	4450	4450	4450	0
226	20241014	155400	186482235	4450	4450	4450	4450	0
227	20241014	155300	186482235	4450	4450	4450	4450	0
228	20241014	155200	186482235	4450	4450	4450	4450	0
229	20241014	155100	186482235	4450	4450	4450	4450	0
230	20241014	155000	186482235	4450	4450	4450	4450	0
231	20241014	154900	186482235	4450	4450	4450	4450	0
232	20241014	154800	186482235	4450	4450	4450	4450	0
233	20241014	154700	186482235	4450	4450	4450	4450	0
234	20241014	154600	186482235	4450	4450	4450	4450	0
235	20241014	154500	186482235	4450	4450	4450	4450	0
236	20241014	154400	186482235	4450	4450	4450	4450	0
237	20241014	154300	186482235	4450	4450	4450	4450	0
238	20241014	154200	186482235	4450	4450	4450	4450	0
239	20241014	154100	186482235	4450	4450	4450	4450	0
240	20241014	154000	186482235	4450	4450	4450	4450	0
241	20241014	153900	186482235	4450	4450	4450	4450	0
242	20241014	153800	186482235	4450	4450	4450	4450	1194
243	20241014	153700	186482235	4450	4450	4450	4450	0
244	20241014	153600	186482235	4450	4450	4450	4450	0
245	20241014	153500	186482235	4450	4450	4450	4450	0
246	20241014	153400	186482235	4450	4450	4450	4450	0
247	20241014	153300	186482235	4450	4450	4450	4450	0
248	20241014	153200	186482235	4450	4450	4450	4450	0
249	20241014	153100	186482235	4450	4450	4450	4450	0
250	20241014	153000	186482235	4450	4450	4450	4450	1194
251	20241014	152900	181168935	4450	4450	4450	4450	0
252	20241014	152800	181168935	4450	4450	4450	4450	0
253	20241014	152700	181168935	4450	4450	4450	4450	0
254	20241014	152600	181168935	4450	4450	4450	4450	0
255	20241014	152500	181168935	4450	4450	4450	4450	0
256	20241014	152400	181168935	4450	4450	4450	4450	0
257	20241014	152300	181168935	4450	4450	4450	4450	0
258	20241014	152200	181168935	4450	4450	4450	4450	0
259	20241014	152100	181168935	4450	4450	4450	4450	0
260	20241014	152000	181168935	4450	4450	4450	4450	0
261	20241014	151900	181168935	4450	4445	4450	4445	327
262	20241014	151800	179714085	4430	4430	4430	4430	0
263	20241014	151700	179714085	4430	4430	4430	4430	0
264	20241014	151600	179714085	4430	4430	4430	4430	0
265	20241014	151500	179714085	4430	4430	4430	4430	160
266	20241014	151400	179005285	4430	4430	4430	4430	0
267	20241014	151300	179005285	4430	4430	4430	4430	0
268	20241014	151200	179005285	4430	4430	4430	4430	150
269	20241014	151100	178340785	4430	4430	4430	4430	0
270	20241014	151000	178340785	4430	4430	4430	4430	0
271	20241014	150900	178340785	4430	4430	4430	4430	0
272	20241014	150800	178340785	4430	4430	4430	4430	0
273	20241014	150700	178340785	4430	4430	4430	4430	37
274	20241014	150600	178176875	4430	4440	4440	4430	454
275	20241014	150500	176162015	4455	4455	4455	4455	10
276	20241014	150400	176117465	4440	4440	4440	4440	0
277	20241014	150300	176117465	4440	4440	4440	4440	173
278	20241014	150200	175349345	4440	4440	4440	4440	0
279	20241014	150100	175349345	4440	4440	4440	4440	178
280	20241014	150000	174559025	4440	4445	4445	4440	248
281	20241014	145900	173457455	4445	4445	4445	4445	40
282	20241014	145800	173279655	4445	4455	4455	4445	335
283	20241014	145700	171787750	4450	4450	4450	4450	276
284	20241014	145600	170559550	4460	4460	4460	4460	141
285	20241014	145500	169930690	4465	4460	4465	4460	42
286	20241014	145400	169743285	4465	4465	4465	4465	0
287	20241014	145300	169743285	4465	4465	4465	4460	122
288	20241014	145200	169198805	4465	4465	4465	4465	0
289	20241014	145100	169198805	4465	4465	4465	4465	0
290	20241014	145000	169198805	4465	4465	4465	4465	0
291	20241014	144900	169198805	4465	4465	4465	4465	0
292	20241014	144800	169198805	4465	4465	4465	4465	0
293	20241014	144700	169198805	4465	4465	4465	4465	2
294	20241014	144600	169189875	4465	4465	4465	4465	0
295	20241014	144500	169189875	4465	4465	4465	4465	0
296	20241014	144400	169189875	4465	4465	4465	4465	0
297	20241014	144300	169189875	4465	4465	4465	4465	9
298	20241014	144200	169149690	4470	4470	4470	4470	0
299	20241014	144100	169149690	4470	4470	4470	4470	0
300	20241014	144000	169149690	4470	4470	4470	4470	1
301	20241014	143900	169145220	4465	4465	4465	4465	0
302	20241014	143800	169145220	4465	4465	4465	4465	0
303	20241014	143700	169145220	4465	4465	4465	4465	1
304	20241014	143600	169140755	4465	4465	4465	4465	100
305	20241014	143500	168694255	4465	4465	4465	4465	0
306	20241014	143400	168694255	4465	4465	4465	4465	1933
307	20241014	143300	160063410	4465	4465	4465	4465	0
308	20241014	143200	160063410	4465	4465	4465	4465	31
309	20241014	143100	159924995	4475	4475	4475	4475	0
310	20241014	143000	159924995	4475	4475	4475	4475	0
311	20241014	142900	159924995	4475	4475	4475	4475	0
312	20241014	142800	159924995	4475	4475	4475	4475	0
313	20241014	142700	159924995	4475	4475	4475	4475	1
314	20241014	142600	159920520	4465	4470	4470	4465	2902
315	20241014	142500	146963040	4480	4480	4480	4480	0
316	20241014	142400	146963040	4480	4475	4480	4475	276
317	20241014	142300	145727935	4475	4475	4475	4475	0
318	20241014	142200	145727935	4475	4465	4475	4465	2266
319	20241014	142100	135598165	4465	4465	4465	4465	60
320	20241014	142000	135330265	4460	4460	4460	4460	288
321	20241014	141900	134045785	4460	4460	4460	4460	443
322	20241014	141800	132070005	4460	4460	4460	4460	5
323	20241014	141700	132047705	4465	4465	4465	4465	0
324	20241014	141600	132047705	4465	4465	4465	4465	0
325	20241014	141500	132047705	4465	4465	4465	4465	1
326	20241014	141400	132043240	4460	4460	4460	4460	0
327	20241014	141300	132043240	4460	4460	4460	4460	0
328	20241014	141200	132043240	4460	4460	4460	4460	1
329	20241014	141100	132038780	4465	4460	4465	4460	2
330	20241014	141000	132029855	4465	4465	4465	4465	4
331	20241014	140900	132011995	4465	4465	4465	4465	0
332	20241014	140800	132011995	4465	4465	4465	4465	1
333	20241014	140700	132007530	4450	4450	4450	4450	232
334	20241014	140600	130975130	4465	4465	4465	4465	0
335	20241014	140500	130975130	4465	4465	4465	4465	0
336	20241014	140400	130975130	4465	4465	4465	4465	0
337	20241014	140300	130975130	4465	4465	4465	4465	0
338	20241014	140200	130975130	4465	4465	4465	4465	131
339	20241014	140100	130390215	4470	4470	4470	4470	5
340	20241014	140000	130367865	4470	4470	4470	4470	0
341	20241014	135900	130367865	4470	4470	4470	4470	0
342	20241014	135800	130367865	4470	4470	4470	4470	1
343	20241014	135700	130363395	4465	4465	4465	4465	0
344	20241014	135600	130363395	4465	4465	4465	4465	0
345	20241014	135500	130363395	4465	4465	4465	4465	163
346	20241014	135400	129635600	4470	4470	4470	4470	0
347	20241014	135300	129635600	4470	4470	4470	4470	0
348	20241014	135200	129635600	4470	4470	4470	4470	1
349	20241014	135100	129631130	4465	4460	4465	4460	211
350	20241014	135000	128689115	4460	4460	4460	4460	0
351	20241014	134900	128689115	4460	4460	4460	4460	0
352	20241014	134800	128689115	4460	4460	4460	4460	35
353	20241014	134700	128533015	4460	4460	4460	4460	0
354	20241014	134600	128533015	4460	4460	4460	4460	0
355	20241014	134500	128533015	4460	4460	4460	4460	0
356	20241014	134400	128533015	4460	4460	4460	4460	0
357	20241014	134300	128533015	4460	4460	4460	4460	0
358	20241014	134200	128533015	4460	4460	4460	4460	1
359	20241014	134100	128528555	4455	4455	4455	4455	25
360	20241014	134000	128417180	4460	4460	4460	4460	0
361	20241014	133900	128417180	4460	4460	4460	4460	0
362	20241014	133800	128417180	4460	4460	4460	4460	0
363	20241014	133700	128417180	4460	4460	4460	4460	1
364	20241014	133600	128412720	4450	4450	4450	4450	0
365	20241014	133500	128412720	4450	4455	4455	4450	151
366	20241014	133400	127740100	4460	4460	4460	4460	13
367	20241014	133300	127682120	4460	4460	4465	4460	21
368	20241014	133200	127588450	4460	4460	4460	4460	20
369	20241014	133100	127499250	4465	4460	4465	4460	59
370	20241014	133000	127236105	4455	4455	4455	4455	45
371	20241014	132900	127035630	4450	4450	4450	4450	0
372	20241014	132800	127035630	4450	4450	4450	4450	0
373	20241014	132700	127035630	4450	4450	4450	4450	0
374	20241014	132600	127035630	4450	4450	4450	4450	0
375	20241014	132500	127035630	4450	4450	4450	4450	0
376	20241014	132400	127035630	4450	4450	4450	4450	3
377	20241014	132300	127022280	4460	4460	4460	4460	0
378	20241014	132200	127022280	4460	4460	4460	4460	0
379	20241014	132100	127022280	4460	4460	4460	4460	0
380	20241014	132000	127022280	4460	4460	4460	4460	0
381	20241014	131900	127022280	4460	4460	4460	4460	0
382	20241014	131800	127022280	4460	4460	4460	4460	0
383	20241014	131700	127022280	4460	4460	4460	4460	1
384	20241014	131600	127017820	4455	4455	4455	4455	0
385	20241014	131500	127017820	4455	4455	4455	4455	9
386	20241014	131400	126977725	4460	4460	4460	4460	36
387	20241014	131300	126817165	4460	4460	4460	4460	0
388	20241014	131200	126817165	4460	4460	4460	4460	0
389	20241014	131100	126817165	4460	4460	4460	4460	1
390	20241014	131000	126812705	4455	4455	4455	4455	0
391	20241014	130900	126812705	4455	4460	4460	4455	48
392	20241014	130800	126598850	4460	4460	4460	4460	0
393	20241014	130700	126598850	4460	4475	4475	4460	126
394	20241014	130600	126035390	4475	4475	4475	4475	0
395	20241014	130500	126035390	4475	4470	4475	4470	3
396	20241014	130400	126021975	4460	4460	4460	4460	4
397	20241014	130300	126004135	4480	4480	4480	4450	506
398	20241014	130200	123737540	4475	4465	4475	4465	1029
399	20241014	130100	119138860	4445	4445	4445	4445	44
400	20241014	130000	118943280	4445	4460	4460	4445	1173
401	20241014	125900	113722900	4455	4455	4455	4455	38
402	20241014	125800	113553610	4455	4455	4455	4455	0
403	20241014	125700	113553610	4455	4455	4455	4455	113
404	20241014	125600	113050195	4455	4455	4455	4455	1
405	20241014	125500	113045740	4450	4450	4450	4450	0
406	20241014	125400	113045740	4450	4450	4450	4450	14
407	20241014	125300	112983440	4455	4455	4455	4455	0
408	20241014	125200	112983440	4455	4455	4455	4455	10
409	20241014	125100	112938890	4455	4455	4455	4455	10
410	20241014	125000	112894340	4460	4460	4460	4460	1
411	20241014	124900	112889880	4465	4465	4465	4465	0
412	20241014	124800	112889880	4465	4460	4465	4460	10
413	20241014	124700	112845275	4445	4445	4445	4445	434
414	20241014	124600	110916145	4440	4440	4440	4440	0
415	20241014	124500	110916145	4440	4440	4440	4440	3
416	20241014	124400	110902825	4465	4465	4465	4465	0
417	20241014	124300	110902825	4465	4465	4465	4465	0
418	20241014	124200	110902825	4465	4465	4465	4465	0
419	20241014	124100	110902825	4465	4465	4465	4465	0
420	20241014	124000	110902825	4465	4465	4465	4465	0
421	20241014	123900	110902825	4465	4465	4465	4465	0
422	20241014	123800	110902825	4465	4465	4465	4465	0
423	20241014	123700	110902825	4465	4465	4465	4465	0
424	20241014	123600	110902825	4465	4465	4465	4465	0
425	20241014	123500	110902825	4465	4465	4465	4465	0
426	20241014	123400	110902825	4465	4465	4465	4465	1
427	20241014	123300	110898360	4440	4440	4440	4440	10
428	20241014	123200	110853960	4465	4465	4465	4465	0
429	20241014	123100	110853960	4465	4465	4465	4465	0
430	20241014	123000	110853960	4465	4465	4465	4465	0
431	20241014	122900	110853960	4465	4465	4465	4465	0
432	20241014	122800	110853960	4465	4465	4465	4440	3
433	20241014	122700	110840590	4460	4460	4460	4460	0
434	20241014	122600	110840590	4460	4460	4460	4460	551
435	20241014	122500	108383130	4460	4460	4460	4460	0
436	20241014	122400	108383130	4460	4460	4460	4460	0
437	20241014	122300	108383130	4460	4460	4460	4460	1
438	20241014	122200	108378670	4440	4440	4440	4440	0
439	20241014	122100	108378670	4440	4440	4440	4440	0
440	20241014	122000	108378670	4440	4440	4440	4440	10
441	20241014	121900	108334270	4440	4440	4440	4440	20
442	20241014	121800	108245470	4440	4440	4440	4440	20
443	20241014	121700	108156670	4440	4440	4440	4440	0
444	20241014	121600	108156670	4440	4445	4445	4440	100
445	20241014	121500	107712480	4460	4460	4460	4460	0
446	20241014	121400	107712480	4460	4460	4460	4460	0
447	20241014	121300	107712480	4460	4460	4460	4460	10
448	20241014	121200	107667880	4465	4465	4465	4465	0
449	20241014	121100	107667880	4465	4465	4465	4465	7
450	20241014	121000	107636625	4460	4460	4460	4460	0
451	20241014	120900	107636625	4460	4460	4460	4460	413
452	20241014	120800	105794645	4440	4440	4440	4440	0
453	20241014	120700	105794645	4440	4440	4440	4440	7
454	20241014	120600	105763565	4465	4465	4465	4465	7
455	20241014	120500	105732310	4470	4470	4470	4470	0
456	20241014	120400	105732310	4470	4470	4470	4470	0
457	20241014	120300	105732310	4470	4465	4470	4465	17
458	20241014	120200	105656400	4460	4450	4460	4450	533
459	20241014	120100	103281215	4450	4450	4450	4450	7
460	20241014	120000	103250065	4445	4445	4445	4445	154
461	20241014	115900	102565535	4445	4445	4445	4445	1
462	20241014	115800	102561090	4440	4440	4440	4440	0
463	20241014	115700	102561090	4440	4440	4440	4440	0
464	20241014	115600	102561090	4440	4440	4440	4440	0
465	20241014	115500	102561090	4440	4440	4440	4440	10
466	20241014	115400	102516690	4440	4440	4440	4440	0
467	20241014	115300	102516690	4440	4440	4440	4440	100
468	20241014	115200	102072690	4445	4445	4445	4445	0
469	20241014	115100	102072690	4445	4445	4445	4445	0
470	20241014	115000	102072690	4445	4445	4445	4445	0
471	20241014	114900	102072690	4445	4445	4445	4445	0
472	20241014	114800	102072690	4445	4425	4445	4425	9
473	20241014	114700	102032845	4425	4425	4425	4425	1
474	20241014	114600	102028420	4425	4425	4425	4425	0
475	20241014	114500	102028420	4425	4425	4425	4425	0
476	20241014	114400	102028420	4425	4425	4425	4425	0
477	20241014	114300	102028420	4425	4425	4425	4420	179
478	20241014	114200	101237055	4430	4430	4430	4430	0
479	20241014	114100	101237055	4430	4430	4430	4430	37
480	20241014	114000	101073145	4430	4440	4440	4430	506
481	20241014	113900	98831495	4450	4450	4450	4450	0
482	20241014	113800	98831495	4450	4450	4450	4450	0
483	20241014	113700	98831495	4450	4450	4450	4450	50
484	20241014	113600	98608995	4450	4450	4450	4450	2
485	20241014	113500	98600095	4450	4450	4450	4450	0
486	20241014	113400	98600095	4450	4450	4450	4450	1
487	20241014	113300	98595645	4440	4440	4440	4440	0
488	20241014	113200	98595645	4440	4440	4440	4440	3
489	20241014	113100	98582325	4450	4450	4450	4450	0
490	20241014	113000	98582325	4450	4450	4450	4450	0
491	20241014	112900	98582325	4450	4450	4450	4450	0
492	20241014	112800	98582325	4450	4450	4450	4450	230
493	20241014	112700	97558825	4455	4450	4455	4450	85
494	20241014	112600	97180190	4450	4455	4455	4450	210
495	20241014	112500	96245640	4455	4450	4455	4450	575
496	20241014	112400	93686840	4450	4445	4450	4445	43
497	20241014	112300	93495590	4440	4440	4440	4440	0
498	20241014	112200	93495590	4440	4435	4440	4435	261
499	20241014	112100	92336890	4430	4430	4430	4430	530
500	20241014	112000	89988990	4425	4430	4430	4425	114
501	20241014	111900	89484015	4430	4430	4430	4430	0
502	20241014	111800	89484015	4430	4430	4430	4430	1
503	20241014	111700	89479585	4420	4420	4420	4420	0
504	20241014	111600	89479585	4420	4425	4430	4420	21
505	20241014	111500	89386660	4420	4420	4420	4420	138
506	20241014	111400	88776700	4420	4415	4420	4415	110
507	20241014	111300	88291045	4415	4415	4415	4415	3
508	20241014	111200	88277800	4410	4410	4410	4410	600
509	20241014	111100	85631800	4410	4415	4415	4410	601
510	20241014	111000	82981385	4410	4415	4415	4410	567
511	20241014	110900	80480905	4415	4415	4415	4415	6
512	20241014	110800	80454415	4415	4415	4415	4415	3
513	20241014	110700	80441170	4410	4410	4410	4410	0
514	20241014	110600	80441170	4410	4410	4410	4410	0
515	20241014	110500	80441170	4410	4410	4410	4410	595
516	20241014	110400	77817220	4410	4410	4410	4410	0
517	20241014	110300	77817220	4410	4410	4410	4410	1
518	20241014	110200	77812810	4395	4395	4395	4395	19
519	20241014	110100	77729305	4410	4410	4410	4410	2
520	20241014	110000	77720485	4410	4400	4410	4400	400
521	20241014	105900	75957175	4400	4400	4400	4400	0
522	20241014	105800	75957175	4400	4400	4400	4400	10
523	20241014	105700	75913175	4400	4375	4400	4375	864
524	20241014	105600	72119275	4375	4375	4375	4375	100
525	20241014	105500	71681775	4375	4375	4375	4375	321
526	20241014	105400	70277400	4400	4400	4400	4400	0
527	20241014	105300	70277400	4400	4400	4400	4400	0
528	20241014	105200	70277400	4400	4400	4400	4400	0
529	20241014	105100	70277400	4400	4400	4400	4400	0
530	20241014	105000	70277400	4400	4400	4400	4400	0
531	20241014	104900	70277400	4400	4400	4400	4400	0
532	20241014	104800	70277400	4400	4400	4400	4400	0
533	20241014	104700	70277400	4400	4400	4400	4400	0
534	20241014	104600	70277400	4400	4400	4400	4400	0
535	20241014	104500	70277400	4400	4400	4400	4400	0
536	20241014	104400	70277400	4400	4395	4400	4395	2
537	20241014	104300	70268605	4400	4400	4400	4400	0
538	20241014	104200	70268605	4400	4400	4400	4400	0
539	20241014	104100	70268605	4400	4400	4400	4400	0
540	20241014	104000	70268605	4400	4400	4400	4400	0
541	20241014	103900	70268605	4400	4400	4400	4400	0
542	20241014	103800	70268605	4400	4400	4400	4400	2
543	20241014	103700	70259805	4400	4400	4400	4400	239
544	20241014	103600	69208205	4405	4405	4405	4405	0
545	20241014	103500	69208205	4405	4405	4405	4405	0
546	20241014	103400	69208205	4405	4405	4405	4405	0
547	20241014	103300	69208205	4405	4405	4405	4405	0
548	20241014	103200	69208205	4405	4405	4405	4405	60
549	20241014	103100	68943905	4410	4400	4410	4400	626
550	20241014	103000	66189495	4400	4400	4400	4400	0
551	20241014	102900	66189495	4400	4400	4400	4400	20
552	20241014	102800	66101495	4405	4405	4405	4405	150
553	20241014	102700	65440745	4405	4405	4405	4405	0
554	20241014	102600	65440745	4405	4400	4405	4400	52
555	20241014	102500	65211690	4400	4400	4400	4400	150
556	20241014	102400	64551690	4405	4405	4405	4405	0
557	20241014	102300	64551690	4405	4405	4405	4405	0
558	20241014	102200	64551690	4405	4405	4405	4405	1
559	20241014	102100	64547285	4400	4400	4400	4400	101
560	20241014	102000	64102885	4400	4400	4405	4400	325
561	20241014	101900	62672575	4400	4400	4400	4400	1
562	20241014	101800	62668175	4390	4390	4390	4390	20
563	20241014	101700	62580375	4395	4400	4400	4395	210
564	20241014	101600	61656420	4395	4395	4395	4395	203
565	20241014	101500	60764235	4400	4400	4400	4400	1
566	20241014	101400	60759835	4395	4395	4395	4395	1
567	20241014	101300	60755440	4395	4395	4395	4395	811
568	20241014	101200	57191095	4390	4395	4395	4390	1008
569	20241014	101100	52760975	4395	4395	4395	4395	16
570	20241014	101000	52690655	4400	4395	4400	4395	22
571	20241014	100900	52593960	4395	4395	4395	4395	1
572	20241014	100800	52589565	4400	4400	4400	4400	3
573	20241014	100700	52576365	4400	4400	4400	4400	2
574	20241014	100600	52567565	4395	4395	4395	4395	0
575	20241014	100500	52567565	4395	4395	4395	4395	6
576	20241014	100400	52541195	4395	4395	4395	4395	0
577	20241014	100300	52541195	4395	4395	4395	4395	2
578	20241014	100200	52532405	4405	4395	4405	4395	310
579	20241014	100100	51169735	4395	4390	4395	4390	49
580	20241014	100000	50954520	4390	4390	4390	4390	1
581	20241014	095900	50950130	4365	4365	4365	4365	0
582	20241014	095800	50950130	4365	4365	4365	4365	0
583	20241014	095700	50950130	4365	4365	4365	4365	13
584	20241014	095600	50893385	4365	4365	4365	4365	1
585	20241014	095500	50889020	4390	4390	4390	4390	0
586	20241014	095400	50889020	4390	4390	4390	4390	0
587	20241014	095300	50889020	4390	4390	4390	4390	0
588	20241014	095200	50889020	4390	4390	4390	4390	1
589	20241014	095100	50884630	4360	4360	4360	4360	0
590	20241014	095000	50884630	4360	4360	4360	4360	0
591	20241014	094900	50884630	4360	4360	4360	4360	0
592	20241014	094800	50884630	4360	4360	4360	4360	0
593	20241014	094700	50884630	4360	4365	4365	4360	290
594	20241014	094600	49619980	4390	4390	4390	4390	0
595	20241014	094500	49619980	4390	4390	4390	4390	1
596	20241014	094400	49615590	4360	4360	4360	4360	9
597	20241014	094300	49576350	4355	4355	4355	4355	393
598	20241014	094200	47864835	4355	4355	4355	4355	13
599	20241014	094100	47808220	4355	4355	4355	4355	0
600	20241014	094000	47808220	4355	4355	4355	4355	0
601	20241014	093900	47808220	4355	4355	4355	4355	0
602	20241014	093800	47808220	4355	4355	4355	4350	2137
603	20241014	093700	38502270	4355	4355	4355	4355	1
604	20241014	093600	38497915	4355	4355	4355	4355	0
605	20241014	093500	38497915	4355	4395	4405	4355	86
606	20241014	093400	38122285	4390	4390	4390	4390	0
607	20241014	093300	38122285	4390	4390	4390	4390	0
608	20241014	093200	38122285	4390	4390	4390	4390	0
609	20241014	093100	38122285	4390	4395	4395	4390	399
610	20241014	093000	36370575	4405	4405	4405	4405	0
611	20241014	092900	36370575	4405	4405	4405	4405	7
612	20241014	092800	36339740	4405	4405	4405	4405	10
613	20241014	092700	36295690	4405	4405	4405	4405	0
614	20241014	092600	36295690	4405	4405	4405	4405	11
615	20241014	092500	36247235	4405	4395	4405	4395	2417
616	20241014	092400	25624410	4395	4395	4395	4395	0
617	20241014	092300	25624410	4395	4395	4395	4395	1000
618	20241014	092200	21229410	4395	4395	4395	4395	0
619	20241014	092100	21229410	4395	4395	4395	4395	174
620	20241014	092000	20464680	4395	4395	4395	4395	0
621	20241014	091900	20464680	4395	4395	4395	4395	22
622	20241014	091800	20367990	4395	4395	4395	4395	7
623	20241014	091700	20337225	4395	4395	4395	4395	0
624	20241014	091600	20337225	4395	4395	4395	4395	63
625	20241014	091500	20060340	4395	4390	4395	4390	505
626	20241014	091400	17843370	4390	4350	4390	4345	1600
627	20241014	091300	10849545	4350	4350	4350	4350	106
628	20241014	091200	10388445	4355	4365	4365	4350	44
629	20241014	091100	10196880	4365	4365	4365	4365	1
630	20241014	091000	10192515	4350	4350	4350	4350	16
631	20241014	090900	10122915	4355	4355	4355	4355	223
632	20241014	090800	9151750	4355	4355	4355	4355	8
633	20241014	090700	9116910	4355	4350	4355	4350	237
634	20241014	090600	8085275	4345	4345	4345	4345	0
635	20241014	090500	8085275	4345	4355	4355	4345	221
636	20241014	090400	7125010	4345	4345	4345	4345	0
637	20241014	090300	7125010	4345	4345	4345	4345	0
638	20241014	090200	7125010	4345	4360	4360	4345	473
639	20241014	090100	5069545	4350	4350	4350	4350	988
640	20241014	090000	771745	4360	4360	4365	4360	177