KissMeData/211050/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204300	997629250	5420	5420	5420	5420	795
3	20241015	204200	997629250	5420	5420	5420	5420	0
4	20241015	204100	997629250	5420	5420	5420	5420	0
5	20241015	204000	997629250	5420	5420	5420	5420	0
6	20241015	203900	997629250	5420	5420	5420	5420	0
7	20241015	203800	997629250	5420	5420	5420	5420	0
8	20241015	203700	997629250	5420	5420	5420	5420	0
9	20241015	203600	997629250	5420	5420	5420	5420	0
10	20241015	203500	997629250	5420	5420	5420	5420	0
11	20241015	203400	997629250	5420	5420	5420	5420	0
12	20241015	203300	997629250	5420	5420	5420	5420	0
13	20241015	203200	997629250	5420	5420	5420	5420	0
14	20241015	203100	997629250	5420	5420	5420	5420	0
15	20241015	203000	997629250	5420	5420	5420	5420	0
16	20241015	202900	997629250	5420	5420	5420	5420	0
17	20241015	202800	997629250	5420	5420	5420	5420	0
18	20241015	202700	997629250	5420	5420	5420	5420	0
19	20241015	202600	997629250	5420	5420	5420	5420	0
20	20241015	202500	997629250	5420	5420	5420	5420	0
21	20241015	202400	997629250	5420	5420	5420	5420	0
22	20241015	202300	997629250	5420	5420	5420	5420	0
23	20241015	202200	997629250	5420	5420	5420	5420	0
24	20241015	202100	997629250	5420	5420	5420	5420	0
25	20241015	202000	997629250	5420	5420	5420	5420	0
26	20241015	201900	997629250	5420	5420	5420	5420	0
27	20241015	201800	997629250	5420	5420	5420	5420	0
28	20241015	201700	997629250	5420	5420	5420	5420	0
29	20241015	201600	997629250	5420	5420	5420	5420	0
30	20241015	201500	997629250	5420	5420	5420	5420	0
31	20241015	201400	997629250	5420	5420	5420	5420	0
32	20241015	201300	997629250	5420	5420	5420	5420	795
33	20241015	201200	997629250	5420	5420	5420	5420	0
34	20241015	201100	997629250	5420	5420	5420	5420	0
35	20241015	201000	997629250	5420	5420	5420	5420	0
36	20241015	200900	997629250	5420	5420	5420	5420	0
37	20241015	200800	997629250	5420	5420	5420	5420	0
38	20241015	200700	997629250	5420	5420	5420	5420	0
39	20241015	200600	997629250	5420	5420	5420	5420	0
40	20241015	200500	997629250	5420	5420	5420	5420	0
41	20241015	200400	997629250	5420	5420	5420	5420	0
42	20241015	200300	997629250	5420	5420	5420	5420	0
43	20241015	200200	997629250	5420	5420	5420	5420	0
44	20241015	200100	997629250	5420	5420	5420	5420	0
45	20241015	200000	997629250	5420	5420	5420	5420	0
46	20241015	195900	997629250	5420	5420	5420	5420	0
47	20241015	195800	997629250	5420	5420	5420	5420	0
48	20241015	195700	997629250	5420	5420	5420	5420	0
49	20241015	195600	997629250	5420	5420	5420	5420	0
50	20241015	195500	997629250	5420	5420	5420	5420	0
51	20241015	195400	997629250	5420	5420	5420	5420	0
52	20241015	195300	997629250	5420	5420	5420	5420	0
53	20241015	195200	997629250	5420	5420	5420	5420	0
54	20241015	195100	997629250	5420	5420	5420	5420	0
55	20241015	195000	997629250	5420	5420	5420	5420	0
56	20241015	194900	997629250	5420	5420	5420	5420	0
57	20241015	194800	997629250	5420	5420	5420	5420	0
58	20241015	194700	997629250	5420	5420	5420	5420	0
59	20241015	194600	997629250	5420	5420	5420	5420	0
60	20241015	194500	997629250	5420	5420	5420	5420	0
61	20241015	194400	997629250	5420	5420	5420	5420	0
62	20241015	194300	997629250	5420	5420	5420	5420	795
63	20241015	194200	997629250	5420	5420	5420	5420	0
64	20241015	194100	997629250	5420	5420	5420	5420	0
65	20241015	194000	997629250	5420	5420	5420	5420	0
66	20241015	193900	997629250	5420	5420	5420	5420	0
67	20241015	193800	997629250	5420	5420	5420	5420	0
68	20241015	193700	997629250	5420	5420	5420	5420	0
69	20241015	193600	997629250	5420	5420	5420	5420	0
70	20241015	193500	997629250	5420	5420	5420	5420	0
71	20241015	193400	997629250	5420	5420	5420	5420	0
72	20241015	193300	997629250	5420	5420	5420	5420	0
73	20241015	193200	997629250	5420	5420	5420	5420	0
74	20241015	193100	997629250	5420	5420	5420	5420	0
75	20241015	193000	997629250	5420	5420	5420	5420	0
76	20241015	192900	997629250	5420	5420	5420	5420	0
77	20241015	192800	997629250	5420	5420	5420	5420	0
78	20241015	192700	997629250	5420	5420	5420	5420	0
79	20241015	192600	997629250	5420	5420	5420	5420	0
80	20241015	192500	997629250	5420	5420	5420	5420	0
81	20241015	192400	997629250	5420	5420	5420	5420	0
82	20241015	192300	997629250	5420	5420	5420	5420	0
83	20241015	192200	997629250	5420	5420	5420	5420	0
84	20241015	192100	997629250	5420	5420	5420	5420	0
85	20241015	192000	997629250	5420	5420	5420	5420	0
86	20241015	191900	997629250	5420	5420	5420	5420	0
87	20241015	191800	997629250	5420	5420	5420	5420	0
88	20241015	191700	997629250	5420	5420	5420	5420	0
89	20241015	191600	997629250	5420	5420	5420	5420	0
90	20241015	191500	997629250	5420	5420	5420	5420	0
91	20241015	191400	997629250	5420	5420	5420	5420	0
92	20241015	191300	997629250	5420	5420	5420	5420	795
93	20241015	191200	997629250	5420	5420	5420	5420	0
94	20241015	191100	997629250	5420	5420	5420	5420	0
95	20241015	191000	997629250	5420	5420	5420	5420	0
96	20241015	190900	997629250	5420	5420	5420	5420	0
97	20241015	190800	997629250	5420	5420	5420	5420	0
98	20241015	190700	997629250	5420	5420	5420	5420	0
99	20241015	190600	997629250	5420	5420	5420	5420	0
100	20241015	190500	997629250	5420	5420	5420	5420	0
101	20241015	190400	997629250	5420	5420	5420	5420	0
102	20241015	190300	997629250	5420	5420	5420	5420	0
103	20241015	190200	997629250	5420	5420	5420	5420	0
104	20241015	190100	997629250	5420	5420	5420	5420	0
105	20241015	190000	997629250	5420	5420	5420	5420	0
106	20241015	185900	997629250	5420	5420	5420	5420	0
107	20241015	185800	997629250	5420	5420	5420	5420	0
108	20241015	185700	997629250	5420	5420	5420	5420	0
109	20241015	185600	997629250	5420	5420	5420	5420	0
110	20241015	185500	997629250	5420	5420	5420	5420	0
111	20241015	185400	997629250	5420	5420	5420	5420	0
112	20241015	185300	997629250	5420	5420	5420	5420	0
113	20241015	185200	997629250	5420	5420	5420	5420	0
114	20241015	185100	997629250	5420	5420	5420	5420	0
115	20241015	185000	997629250	5420	5420	5420	5420	0
116	20241015	184900	997629250	5420	5420	5420	5420	0
117	20241015	184800	997629250	5420	5420	5420	5420	0
118	20241015	184700	997629250	5420	5420	5420	5420	0
119	20241015	184600	997629250	5420	5420	5420	5420	0
120	20241015	184500	997629250	5420	5420	5420	5420	0
121	20241015	184400	997629250	5420	5420	5420	5420	0
122	20241015	184300	997629250	5420	5420	5420	5420	795
123	20241015	184200	997629250	5420	5420	5420	5420	0
124	20241015	184100	997629250	5420	5420	5420	5420	0
125	20241015	184000	997629250	5420	5420	5420	5420	0
126	20241015	183900	997629250	5420	5420	5420	5420	0
127	20241015	183800	997629250	5420	5420	5420	5420	0
128	20241015	183700	997629250	5420	5420	5420	5420	0
129	20241015	183600	997629250	5420	5420	5420	5420	0
130	20241015	183500	997629250	5420	5420	5420	5420	0
131	20241015	183400	997629250	5420	5420	5420	5420	0
132	20241015	183300	997629250	5420	5420	5420	5420	0
133	20241015	183200	997629250	5420	5420	5420	5420	0
134	20241015	183100	997629250	5420	5420	5420	5420	0
135	20241015	183000	997629250	5420	5420	5420	5420	0
136	20241015	182900	997629250	5420	5420	5420	5420	0
137	20241015	182800	997629250	5420	5420	5420	5420	0
138	20241015	182700	997629250	5420	5420	5420	5420	0
139	20241015	182600	997629250	5420	5420	5420	5420	0
140	20241015	182500	997629250	5420	5420	5420	5420	0
141	20241015	182400	997629250	5420	5420	5420	5420	0
142	20241015	182300	997629250	5420	5420	5420	5420	0
143	20241015	182200	997629250	5420	5420	5420	5420	0
144	20241015	182100	997629250	5420	5420	5420	5420	0
145	20241015	182000	997629250	5420	5420	5420	5420	0
146	20241015	181900	997629250	5420	5420	5420	5420	0
147	20241015	181800	997629250	5420	5420	5420	5420	0
148	20241015	181700	997629250	5420	5420	5420	5420	0
149	20241015	181600	997629250	5420	5420	5420	5420	0
150	20241015	181500	997629250	5420	5420	5420	5420	0
151	20241015	181400	997629250	5420	5420	5420	5420	0
152	20241015	181300	997629250	5420	5420	5420	5420	795
153	20241015	181200	997629250	5420	5420	5420	5420	0
154	20241015	181100	997629250	5420	5420	5420	5420	0
155	20241015	181000	997629250	5420	5420	5420	5420	0
156	20241015	180900	997629250	5420	5420	5420	5420	0
157	20241015	180800	997629250	5420	5420	5420	5420	0
158	20241015	180700	997629250	5420	5420	5420	5420	0
159	20241015	180600	997629250	5420	5420	5420	5420	0
160	20241015	180500	997629250	5420	5420	5420	5420	0
161	20241015	180400	997629250	5420	5420	5420	5420	0
162	20241015	180300	997629250	5420	5420	5420	5420	0
163	20241015	180200	997629250	5420	5420	5420	5420	0
164	20241015	180100	997629250	5420	5420	5420	5420	0
165	20241015	180000	997629250	5420	5420	5420	5420	0
166	20241015	175900	997629250	5420	5420	5420	5420	0
167	20241015	175800	997629250	5420	5420	5420	5420	0
168	20241015	175700	997629250	5420	5420	5420	5420	0
169	20241015	175600	997629250	5420	5420	5420	5420	0
170	20241015	175500	997629250	5420	5420	5420	5420	0
171	20241015	175400	997629250	5420	5420	5420	5420	0
172	20241015	175300	997629250	5420	5420	5420	5420	0
173	20241015	175200	997629250	5420	5420	5420	5420	0
174	20241015	175100	997629250	5420	5420	5420	5420	0
175	20241015	175000	997629250	5420	5420	5420	5420	0
176	20241015	174900	997629250	5420	5420	5420	5420	0
177	20241015	174800	997629250	5420	5420	5420	5420	0
178	20241015	174700	997629250	5420	5420	5420	5420	0
179	20241015	174600	997629250	5420	5420	5420	5420	0
180	20241015	174500	997629250	5420	5420	5420	5420	0
181	20241015	174400	997629250	5420	5420	5420	5420	0
182	20241015	174300	997629250	5420	5420	5420	5420	795
183	20241015	174200	997629250	5420	5420	5420	5420	0
184	20241015	174100	997629250	5420	5420	5420	5420	0
185	20241015	174000	997629250	5420	5420	5420	5420	0
186	20241015	173900	997629250	5420	5420	5420	5420	0
187	20241015	173800	997629250	5420	5420	5420	5420	0
188	20241015	173700	997629250	5420	5420	5420	5420	0
189	20241015	173600	997629250	5420	5420	5420	5420	0
190	20241015	173500	997629250	5420	5420	5420	5420	0
191	20241015	173400	997629250	5420	5420	5420	5420	0
192	20241015	173300	997629250	5420	5420	5420	5420	0
193	20241015	173200	997629250	5420	5420	5420	5420	0
194	20241015	173100	997629250	5420	5420	5420	5420	0
195	20241015	173000	997629250	5420	5420	5420	5420	0
196	20241015	172900	997629250	5420	5420	5420	5420	0
197	20241015	172800	997629250	5420	5420	5420	5420	0
198	20241015	172700	997629250	5420	5420	5420	5420	0
199	20241015	172600	997629250	5420	5420	5420	5420	0
200	20241015	172500	997629250	5420	5420	5420	5420	0
201	20241015	172400	997629250	5420	5420	5420	5420	0
202	20241015	172300	997629250	5420	5420	5420	5420	0
203	20241015	172200	997629250	5420	5420	5420	5420	0
204	20241015	172100	997629250	5420	5420	5420	5420	0
205	20241015	172000	997629250	5420	5420	5420	5420	0
206	20241015	171900	997629250	5420	5420	5420	5420	0
207	20241015	171800	997629250	5420	5420	5420	5420	0
208	20241015	171700	997629250	5420	5420	5420	5420	0
209	20241015	171600	997629250	5420	5420	5420	5420	0
210	20241015	171500	997629250	5420	5420	5420	5420	0
211	20241015	171400	997629250	5420	5420	5420	5420	0
212	20241015	171300	997629250	5420	5420	5420	5420	795
213	20241015	171200	997629250	5420	5420	5420	5420	0
214	20241015	171100	997629250	5420	5420	5420	5420	0
215	20241015	171000	997629250	5420	5420	5420	5420	0
216	20241015	170900	997629250	5420	5420	5420	5420	0
217	20241015	170800	997629250	5420	5420	5420	5420	0
218	20241015	170700	997629250	5420	5420	5420	5420	0
219	20241015	170600	997629250	5420	5420	5420	5420	0
220	20241015	170500	997629250	5420	5420	5420	5420	0
221	20241015	170400	997629250	5420	5420	5420	5420	0
222	20241015	170300	997629250	5420	5420	5420	5420	0
223	20241015	170200	997629250	5420	5420	5420	5420	0
224	20241015	170100	997629250	5420	5420	5420	5420	0
225	20241015	170000	997629250	5420	5420	5420	5420	0
226	20241015	165900	997629250	5420	5420	5420	5420	0
227	20241015	165800	997629250	5420	5420	5420	5420	0
228	20241015	165700	997629250	5420	5420	5420	5420	0
229	20241015	165600	997629250	5420	5420	5420	5420	0
230	20241015	165500	997629250	5420	5420	5420	5420	0
231	20241015	165400	997629250	5420	5420	5420	5420	0
232	20241015	165300	997629250	5420	5420	5420	5420	0
233	20241015	165200	997629250	5420	5420	5420	5420	0
234	20241015	165100	997629250	5420	5420	5420	5420	0
235	20241015	165000	997629250	5420	5420	5420	5420	0
236	20241015	164900	997629250	5420	5420	5420	5420	0
237	20241015	164800	997629250	5420	5420	5420	5420	0
238	20241015	164700	997629250	5420	5420	5420	5420	0
239	20241015	164600	997629250	5420	5420	5420	5420	0
240	20241015	164500	997629250	5420	5420	5420	5420	0
241	20241015	164400	997629250	5420	5420	5420	5420	0
242	20241015	164300	997629250	5420	5420	5420	5420	795
243	20241015	164200	997629250	5420	5420	5420	5420	0
244	20241015	164100	997629250	5420	5420	5420	5420	0
245	20241015	164000	997629250	5420	5420	5420	5420	0
246	20241015	163900	997629250	5420	5420	5420	5420	0
247	20241015	163800	997629250	5420	5420	5420	5420	0
248	20241015	163700	997629250	5420	5420	5420	5420	0
249	20241015	163600	997629250	5420	5420	5420	5420	0
250	20241015	163500	997629250	5420	5420	5420	5420	0
251	20241015	163400	997629250	5420	5420	5420	5420	0
252	20241015	163300	997629250	5420	5420	5420	5420	0
253	20241015	163200	997629250	5420	5420	5420	5420	0
254	20241015	163100	997629250	5420	5420	5420	5420	0
255	20241015	163000	997629250	5420	5420	5420	5420	0
256	20241015	162900	997629250	5420	5420	5420	5420	0
257	20241015	162800	997629250	5420	5420	5420	5420	0
258	20241015	162700	997629250	5420	5420	5420	5420	0
259	20241015	162600	997629250	5420	5420	5420	5420	0
260	20241015	162500	997629250	5420	5420	5420	5420	0
261	20241015	162400	997629250	5420	5420	5420	5420	0
262	20241015	162300	997629250	5420	5420	5420	5420	0
263	20241015	162200	997629250	5420	5420	5420	5420	0
264	20241015	162100	997629250	5420	5420	5420	5420	0
265	20241015	162000	997629250	5420	5420	5420	5420	0
266	20241015	161900	997629250	5420	5420	5420	5420	0
267	20241015	161800	997629250	5420	5420	5420	5420	0
268	20241015	161700	997629250	5420	5420	5420	5420	0
269	20241015	161600	997629250	5420	5420	5420	5420	0
270	20241015	161500	997629250	5420	5420	5420	5420	0
271	20241015	161400	997629250	5420	5420	5420	5420	0
272	20241015	161300	997629250	5420	5420	5420	5420	795
273	20241015	161200	997629250	5420	5420	5420	5420	0
274	20241015	161100	997629250	5420	5420	5420	5420	0
275	20241015	161000	997629250	5420	5420	5420	5420	0
276	20241015	160900	997629250	5420	5420	5420	5420	0
277	20241015	160800	997629250	5420	5420	5420	5420	0
278	20241015	160700	997629250	5420	5420	5420	5420	0
279	20241015	160600	997629250	5420	5420	5420	5420	0
280	20241015	160500	997629250	5420	5420	5420	5420	0
281	20241015	160400	997629250	5420	5420	5420	5420	0
282	20241015	160300	997629250	5420	5420	5420	5420	0
283	20241015	160200	997629250	5420	5420	5420	5420	0
284	20241015	160100	997629250	5420	5420	5420	5420	0
285	20241015	160000	997629250	5420	5420	5420	5420	0
286	20241015	155900	997629250	5420	5420	5420	5420	0
287	20241015	155800	997629250	5420	5420	5420	5420	0
288	20241015	155700	997629250	5420	5420	5420	5420	0
289	20241015	155600	997629250	5420	5420	5420	5420	0
290	20241015	155500	997629250	5420	5420	5420	5420	0
291	20241015	155400	997629250	5420	5420	5420	5420	0
292	20241015	155300	997629250	5420	5420	5420	5420	0
293	20241015	155200	997629250	5420	5420	5420	5420	0
294	20241015	155100	997629250	5420	5420	5420	5420	0
295	20241015	155000	997629250	5420	5420	5420	5420	0
296	20241015	154900	997629250	5420	5420	5420	5420	0
297	20241015	154800	997629250	5420	5420	5420	5420	0
298	20241015	154700	997629250	5420	5420	5420	5420	0
299	20241015	154600	997629250	5420	5420	5420	5420	0
300	20241015	154500	997629250	5420	5420	5420	5420	0
301	20241015	154400	997629250	5420	5420	5420	5420	0
302	20241015	154300	997629250	5420	5420	5420	5420	795
303	20241015	154200	997629250	5420	5420	5420	5420	0
304	20241015	154100	997629250	5420	5420	5420	5420	0
305	20241015	154000	997629250	5420	5420	5420	5420	0
306	20241015	153900	997629250	5420	5420	5420	5420	0
307	20241015	153800	997629250	5420	5420	5420	5420	0
308	20241015	153700	997629250	5420	5420	5420	5420	0
309	20241015	153600	997629250	5420	5420	5420	5420	0
310	20241015	153500	997629250	5420	5420	5420	5420	0
311	20241015	153400	997629250	5420	5420	5420	5420	0
312	20241015	153300	997629250	5420	5420	5420	5420	0
313	20241015	153200	997629250	5420	5420	5420	5420	0
314	20241015	153100	997629250	5420	5420	5420	5420	0
315	20241015	153000	997629250	5420	5420	5420	5420	795
316	20241015	152900	993320350	5420	5420	5420	5420	0
317	20241015	152800	993320350	5420	5420	5420	5420	0
318	20241015	152700	993320350	5420	5420	5420	5420	0
319	20241015	152600	993320350	5420	5420	5420	5420	0
320	20241015	152500	993320350	5420	5420	5420	5420	0
321	20241015	152400	993320350	5420	5420	5420	5420	0
322	20241015	152300	993320350	5420	5420	5420	5420	0
323	20241015	152200	993320350	5420	5420	5420	5420	0
324	20241015	152100	993320350	5420	5420	5420	5420	0
325	20241015	152000	993320350	5420	5420	5420	5420	0
326	20241015	151900	993320350	5420	5410	5420	5400	748
327	20241015	151800	989278810	5410	5400	5410	5400	541
328	20241015	151700	986356000	5410	5410	5410	5400	136
329	20241015	151600	985621280	5410	5400	5410	5400	48
330	20241015	151500	985361880	5410	5410	5410	5410	4
331	20241015	151400	985340240	5420	5420	5420	5420	27
332	20241015	151300	985193900	5420	5420	5420	5420	0
333	20241015	151200	985193900	5420	5420	5420	5420	504
334	20241015	151100	982462220	5420	5420	5420	5420	10
335	20241015	151000	982408020	5400	5400	5400	5400	145
336	20241015	150900	981625020	5410	5410	5410	5410	0
337	20241015	150800	981625020	5410	5410	5410	5410	108
338	20241015	150700	981040740	5410	5410	5410	5410	138
339	20241015	150600	980294160	5420	5420	5420	5420	0
340	20241015	150500	980294160	5420	5420	5420	5420	1
341	20241015	150400	980288740	5420	5420	5420	5420	2
342	20241015	150300	980277900	5410	5410	5410	5410	0
343	20241015	150200	980277900	5410	5410	5410	5410	31
344	20241015	150100	980110190	5410	5410	5410	5410	215
345	20241015	150000	978947040	5410	5410	5410	5410	188
346	20241015	145900	977929960	5410	5420	5420	5410	87
347	20241015	145800	977458730	5420	5410	5420	5410	368
348	20241015	145700	975466170	5400	5400	5400	5400	29
349	20241015	145600	975309570	5420	5420	5420	5420	0
350	20241015	145500	975309570	5420	5420	5420	5420	75
351	20241015	145400	974903070	5420	5400	5420	5400	32
352	20241015	145300	974730210	5420	5420	5420	5420	0
353	20241015	145200	974730210	5420	5420	5420	5420	22
354	20241015	145100	974610970	5400	5420	5420	5400	30
355	20241015	145000	974448950	5400	5400	5400	5400	0
356	20241015	144900	974448950	5400	5400	5400	5400	0
357	20241015	144800	974448950	5400	5400	5400	5400	29
358	20241015	144700	974292350	5400	5400	5400	5400	0
359	20241015	144600	974292350	5400	5400	5400	5400	22
360	20241015	144500	974173550	5410	5410	5410	5410	29
361	20241015	144400	974016660	5430	5430	5430	5430	1
362	20241015	144300	974011230	5400	5400	5400	5400	52
363	20241015	144200	973730430	5430	5400	5430	5400	2209
364	20241015	144100	961795560	5400	5400	5400	5400	0
365	20241015	144000	961795560	5400	5400	5400	5400	30
366	20241015	143900	961633560	5400	5400	5400	5400	0
367	20241015	143800	961633560	5400	5400	5400	5400	0
368	20241015	143700	961633560	5400	5420	5420	5400	374
369	20241015	143600	959607060	5420	5420	5420	5420	0
370	20241015	143500	959607060	5420	5420	5420	5420	183
371	20241015	143400	958615200	5420	5400	5420	5400	756
372	20241015	143300	954518260	5410	5410	5410	5410	1132
373	20241015	143200	948394140	5410	5410	5410	5410	119
374	20241015	143100	947750350	5410	5420	5420	5410	34
375	20241015	143000	947566360	5420	5420	5420	5420	13
376	20241015	142900	947495900	5420	5410	5420	5410	130
377	20241015	142800	946791310	5400	5400	5410	5400	1115
378	20241015	142700	940768910	5380	5380	5380	5380	0
379	20241015	142600	940768910	5380	5380	5380	5380	29
380	20241015	142500	940612890	5400	5400	5400	5400	0
381	20241015	142400	940612890	5400	5400	5400	5400	104
382	20241015	142300	940051290	5380	5380	5380	5380	79
383	20241015	142200	939626270	5390	5390	5390	5390	0
384	20241015	142100	939626270	5390	5390	5390	5390	104
385	20241015	142000	939065710	5380	5380	5380	5380	30
386	20241015	141900	938904310	5390	5390	5390	5390	1
387	20241015	141800	938898920	5390	5390	5390	5390	0
388	20241015	141700	938898920	5390	5390	5390	5380	334
389	20241015	141600	937098950	5390	5390	5390	5390	0
390	20241015	141500	937098950	5390	5390	5390	5390	100
391	20241015	141400	936559950	5380	5400	5400	5380	572
392	20241015	141300	933476120	5390	5390	5390	5390	0
393	20241015	141200	933476120	5390	5390	5390	5390	29
394	20241015	141100	933319810	5400	5400	5400	5400	0
395	20241015	141000	933319810	5400	5400	5400	5400	104
396	20241015	140900	932758210	5390	5390	5390	5390	83
397	20241015	140800	932310840	5400	5400	5400	5400	0
398	20241015	140700	932310840	5400	5400	5400	5400	105
399	20241015	140600	931743840	5390	5390	5390	5390	31
400	20241015	140500	931576750	5400	5400	5400	5400	0
401	20241015	140400	931576750	5400	5400	5400	5400	0
402	20241015	140300	931576750	5400	5390	5400	5390	136
403	20241015	140200	930842640	5400	5400	5400	5400	161
404	20241015	140100	929973240	5400	5400	5400	5400	1377
405	20241015	140000	922537440	5400	5400	5400	5400	29
406	20241015	135900	922380840	5400	5400	5400	5400	0
407	20241015	135800	922380840	5400	5400	5400	5400	29
408	20241015	135700	922224240	5400	5400	5400	5400	0
409	20241015	135600	922224240	5400	5400	5400	5400	0
410	20241015	135500	922224240	5400	5400	5400	5400	229
411	20241015	135400	920987640	5400	5400	5400	5400	27
412	20241015	135300	920841840	5400	5400	5400	5400	0
413	20241015	135200	920841840	5400	5400	5400	5400	29
414	20241015	135100	920685240	5400	5400	5400	5400	0
415	20241015	135000	920685240	5400	5400	5400	5400	0
416	20241015	134900	920685240	5400	5410	5410	5400	343
417	20241015	134800	918829900	5410	5410	5410	5410	2
418	20241015	134700	918819080	5400	5400	5400	5400	0
419	20241015	134600	918819080	5400	5400	5400	5400	29
420	20241015	134500	918662480	5400	5400	5400	5400	97
421	20241015	134400	918138680	5400	5400	5400	5400	29
422	20241015	134300	917982080	5400	5400	5400	5400	0
423	20241015	134200	917982080	5400	5400	5400	5400	0
424	20241015	134100	917982080	5400	5400	5400	5400	29
425	20241015	134000	917825480	5410	5410	5410	5410	100
426	20241015	133900	917284480	5410	5410	5410	5410	0
427	20241015	133800	917284480	5410	5400	5410	5400	36
428	20241015	133700	917090020	5400	5400	5400	5400	0
429	20241015	133600	917090020	5400	5400	5400	5400	1000
430	20241015	133500	911690020	5400	5400	5400	5400	29
431	20241015	133400	911533420	5400	5400	5400	5400	0
432	20241015	133300	911533420	5400	5400	5400	5400	50
433	20241015	133200	911263420	5400	5400	5400	5400	29
434	20241015	133100	911106820	5420	5420	5420	5420	1
435	20241015	133000	911101400	5400	5400	5400	5400	29
436	20241015	132900	910944800	5420	5420	5420	5420	8
437	20241015	132800	910901440	5400	5400	5400	5400	0
438	20241015	132700	910901440	5400	5400	5400	5400	29
439	20241015	132600	910744840	5400	5400	5400	5400	0
440	20241015	132500	910744840	5400	5400	5400	5400	0
441	20241015	132400	910744840	5400	5400	5400	5400	29
442	20241015	132300	910588240	5410	5410	5410	5410	0
443	20241015	132200	910588240	5410	5410	5410	5410	217
444	20241015	132100	909414270	5390	5410	5410	5390	30
445	20241015	132000	909252550	5410	5410	5410	5410	1
446	20241015	131900	909247140	5410	5390	5410	5390	1048
447	20241015	131800	903596380	5390	5400	5400	5390	730
448	20241015	131700	899654670	5400	5400	5400	5400	644
449	20241015	131600	896177070	5400	5400	5400	5400	29
450	20241015	131500	896020470	5400	5410	5410	5400	114
451	20241015	131400	895404840	5410	5410	5410	5410	0
452	20241015	131300	895404840	5410	5410	5410	5410	4
453	20241015	131200	895383200	5400	5400	5400	5400	22
454	20241015	131100	895264400	5420	5420	5420	5420	0
455	20241015	131000	895264400	5420	5420	5420	5400	167
456	20241015	130900	894359860	5400	5400	5400	5400	0
457	20241015	130800	894359860	5400	5400	5400	5400	0
458	20241015	130700	894359860	5400	5400	5400	5400	29
459	20241015	130600	894203260	5400	5400	5400	5400	0
460	20241015	130500	894203260	5400	5400	5400	5400	0
461	20241015	130400	894203260	5400	5400	5400	5400	29
462	20241015	130300	894046660	5430	5430	5430	5430	0
463	20241015	130200	894046660	5430	5410	5430	5410	395
464	20241015	130100	891902330	5400	5400	5400	5400	29
465	20241015	130000	891745730	5410	5410	5410	5410	0
466	20241015	125900	891745730	5410	5410	5410	5410	4
467	20241015	125800	891724090	5430	5420	5430	5420	1076
468	20241015	125700	885891150	5380	5380	5380	5380	0
469	20241015	125600	885891150	5380	5380	5380	5380	30
470	20241015	125500	885729750	5420	5400	5420	5400	1000
471	20241015	125400	880315860	5400	5400	5400	5400	104
472	20241015	125300	879754260	5370	5370	5370	5370	29
473	20241015	125200	879598530	5370	5390	5390	5370	532
474	20241015	125100	876737860	5380	5390	5390	5380	493
475	20241015	125000	874084760	5390	5400	5400	5390	234
476	20241015	124900	872821450	5390	5390	5390	5390	0
477	20241015	124800	872821450	5390	5390	5390	5390	0
478	20241015	124700	872821450	5390	5400	5400	5390	133
479	20241015	124600	872103540	5390	5390	5390	5390	0
480	20241015	124500	872103540	5390	5390	5390	5390	29
481	20241015	124400	871947230	5400	5400	5400	5400	0
482	20241015	124300	871947230	5400	5400	5400	5400	104
483	20241015	124200	871385630	5390	5390	5390	5390	29
484	20241015	124100	871229320	5400	5400	5400	5400	0
485	20241015	124000	871229320	5400	5400	5400	5400	105
486	20241015	123900	870662320	5390	5390	5390	5390	29
487	20241015	123800	870506010	5400	5400	5400	5400	50
488	20241015	123700	870236010	5400	5400	5400	5400	85
489	20241015	123600	869777010	5400	5400	5400	5400	29
490	20241015	123500	869620410	5390	5390	5390	5390	12
491	20241015	123400	869555730	5400	5400	5400	5400	119
492	20241015	123300	868913130	5400	5400	5400	5400	29
493	20241015	123200	868756530	5400	5400	5400	5400	70
494	20241015	123100	868378530	5400	5400	5400	5400	29
495	20241015	123000	868221930	5400	5400	5400	5400	0
496	20241015	122900	868221930	5400	5400	5400	5400	1
497	20241015	122800	868216530	5400	5400	5400	5400	391
498	20241015	122700	866105130	5400	5400	5400	5400	0
499	20241015	122600	866105130	5400	5400	5400	5400	0
500	20241015	122500	866105130	5400	5400	5400	5400	300
501	20241015	122400	864485130	5410	5410	5410	5410	5
502	20241015	122300	864458080	5410	5410	5410	5400	2513
503	20241015	122200	850887400	5400	5410	5410	5400	605
504	20241015	122100	847614640	5410	5410	5410	5410	0
505	20241015	122000	847614640	5410	5410	5410	5410	26
506	20241015	121900	847473980	5400	5400	5400	5400	30
507	20241015	121800	847311980	5410	5410	5410	5410	1
508	20241015	121700	847306570	5400	5400	5400	5400	30
509	20241015	121600	847144570	5410	5410	5410	5410	0
510	20241015	121500	847144570	5410	5410	5410	5410	100
511	20241015	121400	846603570	5410	5410	5410	5410	422
512	20241015	121300	844320550	5410	5410	5410	5410	0
513	20241015	121200	844320550	5410	5410	5410	5410	0
514	20241015	121100	844320550	5410	5410	5410	5410	29
515	20241015	121000	844163660	5420	5420	5420	5420	0
516	20241015	120900	844163660	5420	5410	5420	5410	190
517	20241015	120800	843134860	5410	5410	5410	5410	74
518	20241015	120700	842734520	5420	5420	5420	5420	100
519	20241015	120600	842192520	5420	5420	5420	5420	98
520	20241015	120500	841661360	5420	5420	5420	5410	221
521	20241015	120400	840464830	5420	5420	5420	5420	88
522	20241015	120300	839987870	5420	5410	5420	5410	134
523	20241015	120200	839261880	5410	5420	5420	5410	98
524	20241015	120100	838730740	5420	5420	5420	5420	104
525	20241015	120000	838167060	5420	5410	5420	5410	128
526	20241015	115900	837473690	5410	5410	5410	5410	0
527	20241015	115800	837473690	5410	5410	5410	5410	0
528	20241015	115700	837473690	5410	5420	5420	5410	1070
529	20241015	115600	831675530	5430	5440	5440	5430	288
530	20241015	115500	830110810	5440	5440	5440	5440	101
531	20241015	115400	829561370	5420	5440	5440	5420	120
532	20241015	115300	828909150	5440	5440	5440	5440	89
533	20241015	115200	828424990	5440	5420	5440	5420	140
534	20241015	115100	827664370	5420	5440	5440	5420	133
535	20241015	115000	826941430	5440	5420	5440	5420	1106
536	20241015	114900	820926190	5440	5440	5440	5440	106
537	20241015	114800	820349550	5420	5430	5440	5420	1399
538	20241015	114700	812751520	5420	5430	5430	5420	116
539	20241015	114600	812121900	5420	5430	5430	5420	132
540	20241015	114500	811405430	5420	5430	5430	5420	123
541	20241015	114400	810737800	5420	5420	5420	5420	240
542	20241015	114300	809437000	5430	5430	5430	5420	3152
543	20241015	114200	792321960	5430	5430	5430	5430	99
544	20241015	114100	791784390	5430	5420	5430	5420	1399
545	20241015	114000	784200790	5420	5400	5420	5400	128
546	20241015	113900	783507610	5420	5420	5420	5420	102
547	20241015	113800	782954770	5420	5400	5420	5400	116
548	20241015	113700	782326210	5400	5420	5420	5400	154
549	20241015	113600	781492630	5420	5410	5420	5410	124
550	20241015	113500	780820810	5400	5420	5420	5400	122
551	20241015	113400	780160090	5400	5420	5420	5400	139
552	20241015	113300	779407410	5400	5400	5420	5400	984
553	20241015	113200	774091760	5400	5400	5400	5400	155
554	20241015	113100	773254760	5400	5420	5420	5400	567
555	20241015	113000	770190200	5400	5400	5420	5400	378
556	20241015	112900	768146940	5380	5380	5380	5380	108
557	20241015	112800	767565900	5430	5430	5430	5430	96
558	20241015	112700	767044620	5430	5410	5430	5400	7098
559	20241015	112600	728537100	5400	5400	5410	5300	13193
560	20241015	112500	658176890	5410	5410	5410	5410	40
561	20241015	112400	657960490	5410	5410	5410	5410	10
562	20241015	112300	657906390	5400	5410	5410	5400	1321
563	20241015	112200	650760830	5410	5410	5410	5410	31
564	20241015	112100	650593120	5380	5380	5380	5380	0
565	20241015	112000	650593120	5380	5400	5410	5380	258
566	20241015	111900	649200110	5380	5380	5380	5380	100
567	20241015	111800	648662110	5380	5380	5380	5380	144
568	20241015	111700	647887390	5380	5390	5390	5380	226
569	20241015	111600	646669510	5400	5370	5400	5370	131
570	20241015	111500	645962890	5370	5370	5370	5370	29
571	20241015	111400	645807160	5410	5400	5410	5400	30
572	20241015	111300	645644980	5400	5400	5400	5400	121
573	20241015	111200	644991580	5400	5380	5400	5380	96
574	20241015	111100	644473760	5400	5390	5410	5390	3542
575	20241015	111000	625343540	5360	5360	5360	5360	0
576	20241015	110900	625343540	5360	5390	5390	5360	133
577	20241015	110800	624627540	5360	5360	5360	5360	0
578	20241015	110700	624627540	5360	5360	5360	5360	0
579	20241015	110600	624627540	5360	5390	5390	5360	133
580	20241015	110500	623911540	5390	5390	5390	5390	100
581	20241015	110400	623372540	5360	5360	5360	5360	29
582	20241015	110300	623217100	5390	5390	5390	5390	100
583	20241015	110200	622678100	5400	5390	5400	5390	301
584	20241015	110100	621053530	5380	5360	5390	5360	67
585	20241015	110000	620693480	5400	5390	5400	5390	344
586	20241015	105900	618838300	5390	5390	5390	5390	358
587	20241015	105800	616908680	5400	5360	5400	5360	123
588	20241015	105700	616245640	5400	5400	5400	5400	87
589	20241015	105600	615775840	5400	5400	5400	5400	183
590	20241015	105500	614787640	5360	5400	5400	5360	409
591	20241015	105400	612580200	5400	5400	5400	5400	95
592	20241015	105300	612067200	5400	5400	5400	5400	99
593	20241015	105200	611532600	5400	5400	5400	5400	192
594	20241015	105100	610495800	5400	5400	5400	5400	95
595	20241015	105000	609982800	5400	5400	5400	5400	189
596	20241015	104900	608962200	5400	5400	5400	5400	114
597	20241015	104800	608346600	5400	5400	5400	5400	205
598	20241015	104700	607239600	5400	5400	5400	5400	102
599	20241015	104600	606688800	5400	5380	5400	5380	10098
600	20241015	104500	552187560	5380	5370	5380	5370	254
601	20241015	104400	550822620	5370	5370	5370	5370	190
602	20241015	104300	549802320	5370	5360	5370	5360	905
603	20241015	104200	544946540	5360	5360	5370	5360	121
604	20241015	104100	544297050	5360	5360	5360	5360	282
605	20241015	104000	542785530	5370	5370	5370	5370	106
606	20241015	103900	542216310	5370	5370	5370	5370	103
607	20241015	103800	541663200	5360	5360	5360	5360	209
608	20241015	103700	540542960	5360	5360	5360	5360	100
609	20241015	103600	540006960	5370	5350	5370	5350	107
610	20241015	103500	539432470	5350	5350	5350	5350	203
611	20241015	103400	538346420	5350	5320	5350	5320	105
612	20241015	103300	537784700	5310	5310	5310	5310	0
613	20241015	103200	537784700	5310	5370	5370	5310	2426
614	20241015	103100	524889970	5370	5370	5370	5370	213
615	20241015	103000	523746160	5370	5350	5370	5350	99
616	20241015	102900	523214970	5360	5360	5360	5360	100
617	20241015	102800	522678970	5360	5360	5360	5360	92
618	20241015	102700	522185850	5360	5350	5360	5350	306
619	20241015	102600	520547700	5350	5350	5350	5350	1025
620	20241015	102500	515063950	5350	5350	5350	5350	147
621	20241015	102400	514277500	5350	5350	5350	5350	195
622	20241015	102300	513234250	5350	5350	5350	5350	213
623	20241015	102200	512094700	5350	5350	5350	5350	20
624	20241015	102100	511987700	5350	5350	5350	5350	5
625	20241015	102000	511960950	5350	5350	5350	5340	541
626	20241015	101900	509069950	5350	5310	5350	5310	102
627	20241015	101800	508524290	5350	5340	5350	5340	203
628	20241015	101700	507438390	5350	5350	5350	5350	203
629	20241015	101600	506352340	5350	5350	5350	5350	91
630	20241015	101500	505865490	5350	5350	5350	5350	217
631	20241015	101400	504704540	5350	5350	5350	5350	91
632	20241015	101300	504217690	5350	5350	5350	5340	795
633	20241015	101200	499965440	5350	5310	5350	5310	2604
634	20241015	101100	486125070	5310	5360	5360	5290	33253
635	20241015	101000	310022560	5360	5370	5370	5360	131
636	20241015	100900	309319350	5370	5370	5370	5370	0
637	20241015	100800	309319350	5370	5370	5370	5370	47
638	20241015	100700	309066960	5380	5380	5380	5380	2
639	20241015	100600	309056200	5380	5360	5380	5360	114
640	20241015	100500	308443080	5380	5380	5380	5380	6
641	20241015	100400	308410800	5380	5380	5380	5380	63
642	20241015	100300	308071860	5380	5380	5380	5380	104
643	20241015	100200	307512340	5400	5400	5400	5400	0
644	20241015	100100	307512340	5400	5400	5400	5400	0
645	20241015	100000	307512340	5400	5390	5400	5370	5607
646	20241015	095900	277286920	5390	5380	5390	5370	2414
647	20241015	095800	264296160	5380	5380	5380	5380	221
648	20241015	095700	263107180	5380	5380	5380	5380	1775
649	20241015	095600	253557680	5380	5390	5390	5380	641
650	20241015	095500	250108060	5380	5380	5400	5380	5364
651	20241015	095400	221194540	5390	5390	5390	5390	0
652	20241015	095300	221194540	5390	5390	5390	5390	70
653	20241015	095200	220817240	5390	5370	5390	5370	3207
654	20241015	095100	203561510	5380	5370	5380	5370	693
655	20241015	095000	199839220	5360	5340	5360	5340	2
656	20241015	094900	199828520	5340	5340	5340	5340	1055
657	20241015	094800	194194820	5330	5330	5330	5330	0
658	20241015	094700	194194820	5330	5330	5330	5330	35
659	20241015	094600	194008270	5320	5320	5320	5320	0
660	20241015	094500	194008270	5320	5310	5320	5300	1980
661	20241015	094400	183510120	5310	5310	5310	5310	28
662	20241015	094300	183361440	5300	5330	5330	5300	251
663	20241015	094200	182030560	5320	5320	5320	5300	134
664	20241015	094100	181318080	5320	5330	5330	5320	15
665	20241015	094000	181238270	5310	5310	5310	5310	151
666	20241015	093900	180436460	5340	5340	5340	5340	0
667	20241015	093800	180436460	5340	5330	5340	5330	110
668	20241015	093700	179849110	5330	5340	5340	5330	704
669	20241015	093600	176093060	5340	5340	5340	5340	1
670	20241015	093500	176087720	5340	5380	5380	5340	244
671	20241015	093400	174780600	5370	5370	5370	5370	0
672	20241015	093300	174780600	5370	5370	5370	5370	0
673	20241015	093200	174780600	5370	5370	5370	5370	104
674	20241015	093100	174222120	5340	5340	5340	5340	20
675	20241015	093000	174115320	5360	5350	5360	5350	30
676	20241015	092900	173954530	5350	5350	5350	5350	328
677	20241015	092800	172199730	5380	5340	5400	5300	4375
678	20241015	092700	148923470	5350	5340	5350	5340	2881
679	20241015	092600	133538910	5340	5340	5340	5340	30
680	20241015	092500	133378710	5350	5370	5370	5350	1373
681	20241015	092400	126027700	5360	5360	5360	5360	10
682	20241015	092300	125974100	5360	5360	5360	5360	0
683	20241015	092200	125974100	5360	5380	5380	5360	215
684	20241015	092100	124817570	5380	5380	5390	5380	830
685	20241015	092000	120346730	5380	5420	5420	5380	207
686	20241015	091900	119232790	5420	5410	5420	5410	905
687	20241015	091800	114335720	5410	5400	5410	5380	653
688	20241015	091700	110806890	5400	5400	5400	5380	1072
689	20241015	091600	105018590	5380	5400	5400	5380	696
690	20241015	091500	101271250	5400	5390	5400	5380	136
691	20241015	091400	100537960	5400	5360	5410	5360	5597
692	20241015	091300	70422850	5360	5360	5360	5360	754
693	20241015	091200	66381410	5360	5360	5360	5360	208
694	20241015	091100	65266530	5360	5350	5360	5330	452
695	20241015	091000	62847890	5350	5330	5350	5330	1144
696	20241015	090900	56733500	5330	5330	5330	5330	20
697	20241015	090800	56626900	5300	5340	5340	5300	202
698	20241015	090700	55552270	5340	5340	5340	5320	213
699	20241015	090600	54414890	5320	5310	5340	5310	1876
700	20241015	090500	44427260	5310	5280	5320	5280	3152
701	20241015	090400	27723070	5260	5290	5290	5260	50
702	20241015	090300	27459770	5290	5280	5290	5280	805
703	20241015	090200	23208190	5250	5270	5280	5250	436
704	20241015	090100	20914780	5250	5220	5260	5220	1007
705	20241015	090000	15618240	5220	5220	5220	5220	2992