KissMeData/262260/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205900	369509670	7930	7930	7930	7930	1464
3	20241014	205800	369509670	7930	7930	7930	7930	0
4	20241014	205700	369509670	7930	7930	7930	7930	0
5	20241014	205600	369509670	7930	7930	7930	7930	0
6	20241014	205500	369509670	7930	7930	7930	7930	0
7	20241014	205400	369509670	7930	7930	7930	7930	0
8	20241014	205300	369509670	7930	7930	7930	7930	0
9	20241014	205200	369509670	7930	7930	7930	7930	0
10	20241014	205100	369509670	7930	7930	7930	7930	0
11	20241014	205000	369509670	7930	7930	7930	7930	0
12	20241014	204900	369509670	7930	7930	7930	7930	0
13	20241014	204800	369509670	7930	7930	7930	7930	0
14	20241014	204700	369509670	7930	7930	7930	7930	0
15	20241014	204600	369509670	7930	7930	7930	7930	0
16	20241014	204500	369509670	7930	7930	7930	7930	0
17	20241014	204400	369509670	7930	7930	7930	7930	0
18	20241014	204300	369509670	7930	7930	7930	7930	0
19	20241014	204200	369509670	7930	7930	7930	7930	0
20	20241014	204100	369509670	7930	7930	7930	7930	0
21	20241014	204000	369509670	7930	7930	7930	7930	0
22	20241014	203900	369509670	7930	7930	7930	7930	0
23	20241014	203800	369509670	7930	7930	7930	7930	0
24	20241014	203700	369509670	7930	7930	7930	7930	0
25	20241014	203600	369509670	7930	7930	7930	7930	0
26	20241014	203500	369509670	7930	7930	7930	7930	0
27	20241014	203400	369509670	7930	7930	7930	7930	0
28	20241014	203300	369509670	7930	7930	7930	7930	0
29	20241014	203200	369509670	7930	7930	7930	7930	0
30	20241014	203100	369509670	7930	7930	7930	7930	0
31	20241014	203000	369509670	7930	7930	7930	7930	0
32	20241014	202900	369509670	7930	7930	7930	7930	1464
33	20241014	202800	369509670	7930	7930	7930	7930	0
34	20241014	202700	369509670	7930	7930	7930	7930	0
35	20241014	202600	369509670	7930	7930	7930	7930	0
36	20241014	202500	369509670	7930	7930	7930	7930	0
37	20241014	202400	369509670	7930	7930	7930	7930	0
38	20241014	202300	369509670	7930	7930	7930	7930	0
39	20241014	202200	369509670	7930	7930	7930	7930	0
40	20241014	202100	369509670	7930	7930	7930	7930	0
41	20241014	202000	369509670	7930	7930	7930	7930	0
42	20241014	201900	369509670	7930	7930	7930	7930	0
43	20241014	201800	369509670	7930	7930	7930	7930	0
44	20241014	201700	369509670	7930	7930	7930	7930	0
45	20241014	201600	369509670	7930	7930	7930	7930	0
46	20241014	201500	369509670	7930	7930	7930	7930	0
47	20241014	201400	369509670	7930	7930	7930	7930	0
48	20241014	201300	369509670	7930	7930	7930	7930	0
49	20241014	201200	369509670	7930	7930	7930	7930	0
50	20241014	201100	369509670	7930	7930	7930	7930	0
51	20241014	201000	369509670	7930	7930	7930	7930	0
52	20241014	200900	369509670	7930	7930	7930	7930	0
53	20241014	200800	369509670	7930	7930	7930	7930	0
54	20241014	200700	369509670	7930	7930	7930	7930	0
55	20241014	200600	369509670	7930	7930	7930	7930	0
56	20241014	200500	369509670	7930	7930	7930	7930	0
57	20241014	200400	369509670	7930	7930	7930	7930	0
58	20241014	200300	369509670	7930	7930	7930	7930	0
59	20241014	200200	369509670	7930	7930	7930	7930	0
60	20241014	200100	369509670	7930	7930	7930	7930	0
61	20241014	200000	369509670	7930	7930	7930	7930	0
62	20241014	195900	369509670	7930	7930	7930	7930	1464
63	20241014	195800	369509670	7930	7930	7930	7930	0
64	20241014	195700	369509670	7930	7930	7930	7930	0
65	20241014	195600	369509670	7930	7930	7930	7930	0
66	20241014	195500	369509670	7930	7930	7930	7930	0
67	20241014	195400	369509670	7930	7930	7930	7930	0
68	20241014	195300	369509670	7930	7930	7930	7930	0
69	20241014	195200	369509670	7930	7930	7930	7930	0
70	20241014	195100	369509670	7930	7930	7930	7930	0
71	20241014	195000	369509670	7930	7930	7930	7930	0
72	20241014	194900	369509670	7930	7930	7930	7930	0
73	20241014	194800	369509670	7930	7930	7930	7930	0
74	20241014	194700	369509670	7930	7930	7930	7930	0
75	20241014	194600	369509670	7930	7930	7930	7930	0
76	20241014	194500	369509670	7930	7930	7930	7930	0
77	20241014	194400	369509670	7930	7930	7930	7930	0
78	20241014	194300	369509670	7930	7930	7930	7930	0
79	20241014	194200	369509670	7930	7930	7930	7930	0
80	20241014	194100	369509670	7930	7930	7930	7930	0
81	20241014	194000	369509670	7930	7930	7930	7930	0
82	20241014	193900	369509670	7930	7930	7930	7930	0
83	20241014	193800	369509670	7930	7930	7930	7930	0
84	20241014	193700	369509670	7930	7930	7930	7930	0
85	20241014	193600	369509670	7930	7930	7930	7930	0
86	20241014	193500	369509670	7930	7930	7930	7930	0
87	20241014	193400	369509670	7930	7930	7930	7930	0
88	20241014	193300	369509670	7930	7930	7930	7930	0
89	20241014	193200	369509670	7930	7930	7930	7930	0
90	20241014	193100	369509670	7930	7930	7930	7930	0
91	20241014	193000	369509670	7930	7930	7930	7930	0
92	20241014	192900	369509670	7930	7930	7930	7930	1464
93	20241014	192800	369509670	7930	7930	7930	7930	0
94	20241014	192700	369509670	7930	7930	7930	7930	0
95	20241014	192600	369509670	7930	7930	7930	7930	0
96	20241014	192500	369509670	7930	7930	7930	7930	0
97	20241014	192400	369509670	7930	7930	7930	7930	0
98	20241014	192300	369509670	7930	7930	7930	7930	0
99	20241014	192200	369509670	7930	7930	7930	7930	0
100	20241014	192100	369509670	7930	7930	7930	7930	0
101	20241014	192000	369509670	7930	7930	7930	7930	0
102	20241014	191900	369509670	7930	7930	7930	7930	0
103	20241014	191800	369509670	7930	7930	7930	7930	0
104	20241014	191700	369509670	7930	7930	7930	7930	0
105	20241014	191600	369509670	7930	7930	7930	7930	0
106	20241014	191500	369509670	7930	7930	7930	7930	0
107	20241014	191400	369509670	7930	7930	7930	7930	0
108	20241014	191300	369509670	7930	7930	7930	7930	0
109	20241014	191200	369509670	7930	7930	7930	7930	0
110	20241014	191100	369509670	7930	7930	7930	7930	0
111	20241014	191000	369509670	7930	7930	7930	7930	0
112	20241014	190900	369509670	7930	7930	7930	7930	0
113	20241014	190800	369509670	7930	7930	7930	7930	0
114	20241014	190700	369509670	7930	7930	7930	7930	0
115	20241014	190600	369509670	7930	7930	7930	7930	0
116	20241014	190500	369509670	7930	7930	7930	7930	0
117	20241014	190400	369509670	7930	7930	7930	7930	0
118	20241014	190300	369509670	7930	7930	7930	7930	0
119	20241014	190200	369509670	7930	7930	7930	7930	0
120	20241014	190100	369509670	7930	7930	7930	7930	0
121	20241014	190000	369509670	7930	7930	7930	7930	0
122	20241014	185900	369509670	7930	7930	7930	7930	1464
123	20241014	185800	369509670	7930	7930	7930	7930	0
124	20241014	185700	369509670	7930	7930	7930	7930	0
125	20241014	185600	369509670	7930	7930	7930	7930	0
126	20241014	185500	369509670	7930	7930	7930	7930	0
127	20241014	185400	369509670	7930	7930	7930	7930	0
128	20241014	185300	369509670	7930	7930	7930	7930	0
129	20241014	185200	369509670	7930	7930	7930	7930	0
130	20241014	185100	369509670	7930	7930	7930	7930	0
131	20241014	185000	369509670	7930	7930	7930	7930	0
132	20241014	184900	369509670	7930	7930	7930	7930	0
133	20241014	184800	369509670	7930	7930	7930	7930	0
134	20241014	184700	369509670	7930	7930	7930	7930	0
135	20241014	184600	369509670	7930	7930	7930	7930	0
136	20241014	184500	369509670	7930	7930	7930	7930	0
137	20241014	184400	369509670	7930	7930	7930	7930	0
138	20241014	184300	369509670	7930	7930	7930	7930	0
139	20241014	184200	369509670	7930	7930	7930	7930	0
140	20241014	184100	369509670	7930	7930	7930	7930	0
141	20241014	184000	369509670	7930	7930	7930	7930	0
142	20241014	183900	369509670	7930	7930	7930	7930	0
143	20241014	183800	369509670	7930	7930	7930	7930	0
144	20241014	183700	369509670	7930	7930	7930	7930	0
145	20241014	183600	369509670	7930	7930	7930	7930	0
146	20241014	183500	369509670	7930	7930	7930	7930	0
147	20241014	183400	369509670	7930	7930	7930	7930	0
148	20241014	183300	369509670	7930	7930	7930	7930	0
149	20241014	183200	369509670	7930	7930	7930	7930	0
150	20241014	183100	369509670	7930	7930	7930	7930	0
151	20241014	183000	369509670	7930	7930	7930	7930	0
152	20241014	182900	369509670	7930	7930	7930	7930	1464
153	20241014	182800	369509670	7930	7930	7930	7930	0
154	20241014	182700	369509670	7930	7930	7930	7930	0
155	20241014	182600	369509670	7930	7930	7930	7930	0
156	20241014	182500	369509670	7930	7930	7930	7930	0
157	20241014	182400	369509670	7930	7930	7930	7930	0
158	20241014	182300	369509670	7930	7930	7930	7930	0
159	20241014	182200	369509670	7930	7930	7930	7930	0
160	20241014	182100	369509670	7930	7930	7930	7930	0
161	20241014	182000	369509670	7930	7930	7930	7930	0
162	20241014	181900	369509670	7930	7930	7930	7930	0
163	20241014	181800	369509670	7930	7930	7930	7930	0
164	20241014	181700	369509670	7930	7930	7930	7930	0
165	20241014	181600	369509670	7930	7930	7930	7930	0
166	20241014	181500	369509670	7930	7930	7930	7930	0
167	20241014	181400	369509670	7930	7930	7930	7930	0
168	20241014	181300	369509670	7930	7930	7930	7930	0
169	20241014	181200	369509670	7930	7930	7930	7930	0
170	20241014	181100	369509670	7930	7930	7930	7930	0
171	20241014	181000	369509670	7930	7930	7930	7930	0
172	20241014	180900	369509670	7930	7930	7930	7930	0
173	20241014	180800	369509670	7930	7930	7930	7930	0
174	20241014	180700	369509670	7930	7930	7930	7930	0
175	20241014	180600	369509670	7930	7930	7930	7930	0
176	20241014	180500	369509670	7930	7930	7930	7930	0
177	20241014	180400	369509670	7930	7930	7930	7930	0
178	20241014	180300	369509670	7930	7930	7930	7930	0
179	20241014	180200	369509670	7930	7930	7930	7930	0
180	20241014	180100	369509670	7930	7930	7930	7930	0
181	20241014	180000	369509670	7930	7930	7930	7930	0
182	20241014	175900	369509670	7930	7930	7930	7930	1464
183	20241014	175800	369509670	7930	7930	7930	7930	0
184	20241014	175700	369509670	7930	7930	7930	7930	0
185	20241014	175600	369509670	7930	7930	7930	7930	0
186	20241014	175500	369509670	7930	7930	7930	7930	0
187	20241014	175400	369509670	7930	7930	7930	7930	0
188	20241014	175300	369509670	7930	7930	7930	7930	0
189	20241014	175200	369509670	7930	7930	7930	7930	0
190	20241014	175100	369509670	7930	7930	7930	7930	0
191	20241014	175000	369509670	7930	7930	7930	7930	0
192	20241014	174900	369509670	7930	7930	7930	7930	0
193	20241014	174800	369509670	7930	7930	7930	7930	0
194	20241014	174700	369509670	7930	7930	7930	7930	0
195	20241014	174600	369509670	7930	7930	7930	7930	0
196	20241014	174500	369509670	7930	7930	7930	7930	0
197	20241014	174400	369509670	7930	7930	7930	7930	0
198	20241014	174300	369509670	7930	7930	7930	7930	0
199	20241014	174200	369509670	7930	7930	7930	7930	0
200	20241014	174100	369509670	7930	7930	7930	7930	0
201	20241014	174000	369509670	7930	7930	7930	7930	0
202	20241014	173900	369509670	7930	7930	7930	7930	0
203	20241014	173800	369509670	7930	7930	7930	7930	0
204	20241014	173700	369509670	7930	7930	7930	7930	0
205	20241014	173600	369509670	7930	7930	7930	7930	0
206	20241014	173500	369509670	7930	7930	7930	7930	0
207	20241014	173400	369509670	7930	7930	7930	7930	0
208	20241014	173300	369509670	7930	7930	7930	7930	0
209	20241014	173200	369509670	7930	7930	7930	7930	0
210	20241014	173100	369509670	7930	7930	7930	7930	0
211	20241014	173000	369509670	7930	7930	7930	7930	0
212	20241014	172900	369509670	7930	7930	7930	7930	1464
213	20241014	172800	369509670	7930	7930	7930	7930	0
214	20241014	172700	369509670	7930	7930	7930	7930	0
215	20241014	172600	369509670	7930	7930	7930	7930	0
216	20241014	172500	369509670	7930	7930	7930	7930	0
217	20241014	172400	369509670	7930	7930	7930	7930	0
218	20241014	172300	369509670	7930	7930	7930	7930	0
219	20241014	172200	369509670	7930	7930	7930	7930	0
220	20241014	172100	369509670	7930	7930	7930	7930	0
221	20241014	172000	369509670	7930	7930	7930	7930	0
222	20241014	171900	369509670	7930	7930	7930	7930	0
223	20241014	171800	369509670	7930	7930	7930	7930	0
224	20241014	171700	369509670	7930	7930	7930	7930	0
225	20241014	171600	369509670	7930	7930	7930	7930	0
226	20241014	171500	369509670	7930	7930	7930	7930	0
227	20241014	171400	369509670	7930	7930	7930	7930	0
228	20241014	171300	369509670	7930	7930	7930	7930	0
229	20241014	171200	369509670	7930	7930	7930	7930	0
230	20241014	171100	369509670	7930	7930	7930	7930	0
231	20241014	171000	369509670	7930	7930	7930	7930	0
232	20241014	170900	369509670	7930	7930	7930	7930	0
233	20241014	170800	369509670	7930	7930	7930	7930	0
234	20241014	170700	369509670	7930	7930	7930	7930	0
235	20241014	170600	369509670	7930	7930	7930	7930	0
236	20241014	170500	369509670	7930	7930	7930	7930	0
237	20241014	170400	369509670	7930	7930	7930	7930	0
238	20241014	170300	369509670	7930	7930	7930	7930	0
239	20241014	170200	369509670	7930	7930	7930	7930	0
240	20241014	170100	369509670	7930	7930	7930	7930	0
241	20241014	170000	369509670	7930	7930	7930	7930	0
242	20241014	165900	369509670	7930	7930	7930	7930	1464
243	20241014	165800	369509670	7930	7930	7930	7930	0
244	20241014	165700	369509670	7930	7930	7930	7930	0
245	20241014	165600	369509670	7930	7930	7930	7930	0
246	20241014	165500	369509670	7930	7930	7930	7930	0
247	20241014	165400	369509670	7930	7930	7930	7930	0
248	20241014	165300	369509670	7930	7930	7930	7930	0
249	20241014	165200	369509670	7930	7930	7930	7930	0
250	20241014	165100	369509670	7930	7930	7930	7930	0
251	20241014	165000	369509670	7930	7930	7930	7930	0
252	20241014	164900	369509670	7930	7930	7930	7930	0
253	20241014	164800	369509670	7930	7930	7930	7930	0
254	20241014	164700	369509670	7930	7930	7930	7930	0
255	20241014	164600	369509670	7930	7930	7930	7930	0
256	20241014	164500	369509670	7930	7930	7930	7930	0
257	20241014	164400	369509670	7930	7930	7930	7930	0
258	20241014	164300	369509670	7930	7930	7930	7930	0
259	20241014	164200	369509670	7930	7930	7930	7930	0
260	20241014	164100	369509670	7930	7930	7930	7930	0
261	20241014	164000	369509670	7930	7930	7930	7930	0
262	20241014	163900	369509670	7930	7930	7930	7930	0
263	20241014	163800	369509670	7930	7930	7930	7930	0
264	20241014	163700	369509670	7930	7930	7930	7930	0
265	20241014	163600	369509670	7930	7930	7930	7930	0
266	20241014	163500	369509670	7930	7930	7930	7930	0
267	20241014	163400	369509670	7930	7930	7930	7930	0
268	20241014	163300	369509670	7930	7930	7930	7930	0
269	20241014	163200	369509670	7930	7930	7930	7930	0
270	20241014	163100	369509670	7930	7930	7930	7930	0
271	20241014	163000	369509670	7930	7930	7930	7930	0
272	20241014	162900	369509670	7930	7930	7930	7930	1464
273	20241014	162800	369509670	7930	7930	7930	7930	0
274	20241014	162700	369509670	7930	7930	7930	7930	0
275	20241014	162600	369509670	7930	7930	7930	7930	0
276	20241014	162500	369509670	7930	7930	7930	7930	0
277	20241014	162400	369509670	7930	7930	7930	7930	0
278	20241014	162300	369509670	7930	7930	7930	7930	0
279	20241014	162200	369509670	7930	7930	7930	7930	0
280	20241014	162100	369509670	7930	7930	7930	7930	0
281	20241014	162000	369509670	7930	7930	7930	7930	0
282	20241014	161900	369509670	7930	7930	7930	7930	0
283	20241014	161800	369509670	7930	7930	7930	7930	0
284	20241014	161700	369509670	7930	7930	7930	7930	0
285	20241014	161600	369509670	7930	7930	7930	7930	0
286	20241014	161500	369509670	7930	7930	7930	7930	0
287	20241014	161400	369509670	7930	7930	7930	7930	0
288	20241014	161300	369509670	7930	7930	7930	7930	0
289	20241014	161200	369509670	7930	7930	7930	7930	0
290	20241014	161100	369509670	7930	7930	7930	7930	0
291	20241014	161000	369509670	7930	7930	7930	7930	0
292	20241014	160900	369509670	7930	7930	7930	7930	0
293	20241014	160800	369509670	7930	7930	7930	7930	0
294	20241014	160700	369509670	7930	7930	7930	7930	0
295	20241014	160600	369509670	7930	7930	7930	7930	0
296	20241014	160500	369509670	7930	7930	7930	7930	0
297	20241014	160400	369509670	7930	7930	7930	7930	0
298	20241014	160300	369509670	7930	7930	7930	7930	0
299	20241014	160200	369509670	7930	7930	7930	7930	0
300	20241014	160100	369509670	7930	7930	7930	7930	0
301	20241014	160000	369509670	7930	7930	7930	7930	0
302	20241014	155900	369509670	7930	7930	7930	7930	1464
303	20241014	155800	369509670	7930	7930	7930	7930	0
304	20241014	155700	369509670	7930	7930	7930	7930	0
305	20241014	155600	369509670	7930	7930	7930	7930	0
306	20241014	155500	369509670	7930	7930	7930	7930	0
307	20241014	155400	369509670	7930	7930	7930	7930	0
308	20241014	155300	369509670	7930	7930	7930	7930	0
309	20241014	155200	369509670	7930	7930	7930	7930	0
310	20241014	155100	369509670	7930	7930	7930	7930	0
311	20241014	155000	369509670	7930	7930	7930	7930	0
312	20241014	154900	369509670	7930	7930	7930	7930	0
313	20241014	154800	369509670	7930	7930	7930	7930	0
314	20241014	154700	369509670	7930	7930	7930	7930	0
315	20241014	154600	369509670	7930	7930	7930	7930	0
316	20241014	154500	369509670	7930	7930	7930	7930	0
317	20241014	154400	369509670	7930	7930	7930	7930	0
318	20241014	154300	369509670	7930	7930	7930	7930	0
319	20241014	154200	369509670	7930	7930	7930	7930	0
320	20241014	154100	369509670	7930	7930	7930	7930	0
321	20241014	154000	369509670	7930	7930	7930	7930	0
322	20241014	153900	369509670	7930	7930	7930	7930	0
323	20241014	153800	369509670	7930	7930	7930	7930	0
324	20241014	153700	369509670	7930	7930	7930	7930	0
325	20241014	153600	369509670	7930	7930	7930	7930	0
326	20241014	153500	369509670	7930	7930	7930	7930	0
327	20241014	153400	369509670	7930	7930	7930	7930	0
328	20241014	153300	369509670	7930	7930	7930	7930	0
329	20241014	153200	369509670	7930	7930	7930	7930	0
330	20241014	153100	369509670	7930	7930	7930	7930	0
331	20241014	153000	369509670	7930	7930	7930	7930	1464
332	20241014	152900	357900150	7980	7980	7980	7980	0
333	20241014	152800	357900150	7980	7980	7980	7980	0
334	20241014	152700	357900150	7980	7980	7980	7980	0
335	20241014	152600	357900150	7980	7980	7980	7980	0
336	20241014	152500	357900150	7980	7980	7980	7980	0
337	20241014	152400	357900150	7980	7980	7980	7980	0
338	20241014	152300	357900150	7980	7980	7980	7980	0
339	20241014	152200	357900150	7980	7980	7980	7980	0
340	20241014	152100	357900150	7980	7980	7980	7980	0
341	20241014	152000	357900150	7980	7980	7980	7980	0
342	20241014	151900	357900150	7980	7980	7980	7980	1
343	20241014	151800	357892170	7940	7960	7960	7940	69
344	20241014	151700	357343640	7960	7960	7960	7960	0
345	20241014	151600	357343640	7960	7960	7960	7960	0
346	20241014	151500	357343640	7960	7960	7960	7960	0
347	20241014	151400	357343640	7960	7960	7960	7960	0
348	20241014	151300	357343640	7960	7960	7960	7960	0
349	20241014	151200	357343640	7960	7960	7960	7960	20
350	20241014	151100	357184440	7970	7970	7970	7970	0
351	20241014	151000	357184440	7970	7970	7980	7970	60
352	20241014	150900	356706040	7930	7930	7930	7930	0
353	20241014	150800	356706040	7930	7930	7930	7930	50
354	20241014	150700	356309540	7950	7950	7950	7950	135
355	20241014	150600	355236290	7930	7980	7980	7930	772
356	20241014	150500	349103970	7980	7970	7980	7960	35
357	20241014	150400	348824870	7980	7980	7980	7980	0
358	20241014	150300	348824870	7980	7980	7980	7980	13
359	20241014	150200	348721130	7990	7990	7990	7990	0
360	20241014	150100	348721130	7990	7990	7990	7990	0
361	20241014	150000	348721130	7990	7990	7990	7990	0
362	20241014	145900	348721130	7990	7990	7990	7990	2
363	20241014	145800	348705150	7940	7940	7940	7940	0
364	20241014	145700	348705150	7940	7940	7940	7940	0
365	20241014	145600	348705150	7940	7950	7950	7940	115
366	20241014	145500	347791980	7960	7960	7960	7960	51
367	20241014	145400	347386020	7990	7990	7990	7990	0
368	20241014	145300	347386020	7990	7990	7990	7990	0
369	20241014	145200	347386020	7990	7990	7990	7990	237
370	20241014	145100	345492390	7990	7990	7990	7990	0
371	20241014	145000	345492390	7990	7980	7990	7980	130
372	20241014	144900	344453730	7960	7960	7960	7960	0
373	20241014	144800	344453730	7960	7960	7960	7960	0
374	20241014	144700	344453730	7960	7960	7960	7960	0
375	20241014	144600	344453730	7960	7960	7960	7960	0
376	20241014	144500	344453730	7960	7960	7960	7960	0
377	20241014	144400	344453730	7960	7960	7960	7960	0
378	20241014	144300	344453730	7960	7960	7960	7960	0
379	20241014	144200	344453730	7960	7960	7960	7960	0
380	20241014	144100	344453730	7960	7960	7960	7960	0
381	20241014	144000	344453730	7960	7960	7960	7960	195
382	20241014	143900	342901530	7960	7960	7960	7960	0
383	20241014	143800	342901530	7960	7960	7960	7960	2
384	20241014	143700	342885610	7960	7960	7960	7960	4
385	20241014	143600	342853770	8010	8010	8010	8010	0
386	20241014	143500	342853770	8010	8010	8010	8010	0
387	20241014	143400	342853770	8010	8010	8010	8010	0
388	20241014	143300	342853770	8010	8010	8010	8010	0
389	20241014	143200	342853770	8010	8010	8010	8010	100
390	20241014	143100	342052770	8010	8010	8010	8010	0
391	20241014	143000	342052770	8010	8010	8010	8010	10
392	20241014	142900	341972670	8020	8020	8020	8020	1
393	20241014	142800	341964650	8020	8020	8020	8020	0
394	20241014	142700	341964650	8020	8020	8020	8020	154
395	20241014	142600	340729570	8020	8020	8020	8020	10
396	20241014	142500	340649370	8010	7990	8010	7990	257
397	20241014	142400	338595400	8010	8010	8010	8010	0
398	20241014	142300	338595400	8010	8010	8010	8010	0
399	20241014	142200	338595400	8010	7980	8010	7980	2549
400	20241014	142100	318213400	7980	7980	7980	7980	1
401	20241014	142000	318205420	7940	7940	7940	7940	2
402	20241014	141900	318189540	7980	7980	7980	7980	10
403	20241014	141800	318109740	7980	7980	7980	7980	0
404	20241014	141700	318109740	7980	7980	7980	7980	400
405	20241014	141600	314917740	7970	7950	7970	7950	287
406	20241014	141500	312631970	7950	7950	7970	7950	109
407	20241014	141400	311763510	7930	7930	7930	7930	0
408	20241014	141300	311763510	7930	7930	7930	7930	0
409	20241014	141200	311763510	7930	7930	7930	7930	0
410	20241014	141100	311763510	7930	7930	7930	7930	0
411	20241014	141000	311763510	7930	7930	7930	7930	0
412	20241014	140900	311763510	7930	7940	7940	7930	40
413	20241014	140800	311446290	7940	7940	7940	7940	20
414	20241014	140700	311287490	7940	7940	7940	7940	0
415	20241014	140600	311287490	7940	7940	7940	7940	0
416	20241014	140500	311287490	7940	7940	7940	7940	0
417	20241014	140400	311287490	7940	7950	7950	7940	835
418	20241014	140300	304656070	7930	7930	7930	7930	0
419	20241014	140200	304656070	7930	7930	7930	7930	0
420	20241014	140100	304656070	7930	7930	7930	7930	0
421	20241014	140000	304656070	7930	7930	7930	7930	0
422	20241014	135900	304656070	7930	7930	7930	7930	0
423	20241014	135800	304656070	7930	7930	7930	7930	0
424	20241014	135700	304656070	7930	7940	7940	7930	145
425	20241014	135600	303506010	7950	7950	7950	7950	0
426	20241014	135500	303506010	7950	7950	7950	7950	0
427	20241014	135400	303506010	7950	7950	7950	7950	1
428	20241014	135300	303498060	7950	7950	7950	7950	0
429	20241014	135200	303498060	7950	7960	7960	7950	31
430	20241014	135100	303251400	7970	7970	7970	7970	614
431	20241014	135000	298357820	7980	7980	7980	7980	2
432	20241014	134900	298341860	7970	7970	7970	7970	1
433	20241014	134800	298333890	7970	7970	7970	7970	0
434	20241014	134700	298333890	7970	7970	7970	7970	0
435	20241014	134600	298333890	7970	7970	7970	7970	0
436	20241014	134500	298333890	7970	7970	7970	7970	12
437	20241014	134400	298238250	7970	7970	7970	7970	0
438	20241014	134300	298238250	7970	7970	7970	7970	1
439	20241014	134200	298230280	7970	7970	7970	7970	0
440	20241014	134100	298230280	7970	7970	7970	7970	0
441	20241014	134000	298230280	7970	7970	7970	7970	0
442	20241014	133900	298230280	7970	7970	7970	7970	71
443	20241014	133800	297664410	7970	7970	7970	7970	0
444	20241014	133700	297664410	7970	7970	7970	7970	0
445	20241014	133600	297664410	7970	7980	7980	7970	11
446	20241014	133500	297576730	7980	7980	7980	7980	0
447	20241014	133400	297576730	7980	7960	7980	7960	152
448	20241014	133300	296366190	7960	7960	7960	7960	20
449	20241014	133200	296206990	7960	7960	7960	7960	0
450	20241014	133100	296206990	7960	7960	7960	7960	0
451	20241014	133000	296206990	7960	7950	7960	7950	30
452	20241014	132900	295968290	7960	7950	7960	7950	30
453	20241014	132800	295729590	7960	7960	7960	7960	1
454	20241014	132700	295721630	7960	7960	7960	7960	0
455	20241014	132600	295721630	7960	7960	7960	7960	0
456	20241014	132500	295721630	7960	7960	7960	7960	0
457	20241014	132400	295721630	7960	7960	7960	7960	2
458	20241014	132300	295705710	7960	7950	7960	7950	271
459	20241014	132200	293549610	7910	7910	7910	7910	0
460	20241014	132100	293549610	7910	7910	7910	7910	0
461	20241014	132000	293549610	7910	7910	7910	7910	0
462	20241014	131900	293549610	7910	7910	7910	7910	0
463	20241014	131800	293549610	7910	7910	7910	7910	50
464	20241014	131700	293154110	7910	7920	7920	7910	110
465	20241014	131600	292284000	7910	7910	7910	7910	0
466	20241014	131500	292284000	7910	7920	7920	7910	25
467	20241014	131400	292086230	7910	7910	7910	7910	0
468	20241014	131300	292086230	7910	7910	7910	7910	0
469	20241014	131200	292086230	7910	7910	7910	7910	100
470	20241014	131100	291295230	7940	7940	7940	7940	0
471	20241014	131000	291295230	7940	7940	7940	7940	0
472	20241014	130900	291295230	7940	7940	7940	7940	0
473	20241014	130800	291295230	7940	7940	7940	7940	114
474	20241014	130700	290390070	7940	7940	7940	7940	1
475	20241014	130600	290382130	7910	7910	7910	7910	0
476	20241014	130500	290382130	7910	7910	7910	7910	0
477	20241014	130400	290382130	7910	7920	7920	7910	460
478	20241014	130300	286743230	7910	7910	7910	7910	0
479	20241014	130200	286743230	7910	7910	7910	7910	0
480	20241014	130100	286743230	7910	7910	7910	7910	6
481	20241014	130000	286695770	7910	7910	7910	7910	1
482	20241014	125900	286687860	7910	7910	7910	7910	0
483	20241014	125800	286687860	7910	7910	7910	7910	0
484	20241014	125700	286687860	7910	7910	7910	7910	679
485	20241014	125600	281316970	7910	7930	7930	7910	1693
486	20241014	125500	267906410	7930	7950	7950	7930	480
487	20241014	125400	264093970	7960	7960	7960	7960	0
488	20241014	125300	264093970	7960	7960	7960	7960	0
489	20241014	125200	264093970	7960	7960	7960	7960	0
490	20241014	125100	264093970	7960	7960	7960	7960	0
491	20241014	125000	264093970	7960	7960	7960	7960	0
492	20241014	124900	264093970	7960	7960	7960	7960	0
493	20241014	124800	264093970	7960	7960	7960	7960	0
494	20241014	124700	264093970	7960	7960	7960	7960	118
495	20241014	124600	263154690	7960	7960	7960	7960	0
496	20241014	124500	263154690	7960	7960	7960	7960	3
497	20241014	124400	263130810	7970	7970	7970	7970	1
498	20241014	124300	263122840	7970	7970	7970	7970	0
499	20241014	124200	263122840	7970	7970	7970	7970	6
500	20241014	124100	263075020	7970	7970	7970	7970	0
501	20241014	124000	263075020	7970	7970	7970	7970	20
502	20241014	123900	262915620	7970	7970	7970	7970	0
503	20241014	123800	262915620	7970	7970	7970	7970	1
504	20241014	123700	262907650	7960	7960	7960	7960	0
505	20241014	123600	262907650	7960	7960	7960	7960	0
506	20241014	123500	262907650	7960	7960	7960	7960	0
507	20241014	123400	262907650	7960	7960	7960	7960	15
508	20241014	123300	262788250	7970	7970	7970	7970	0
509	20241014	123200	262788250	7970	7970	7970	7970	0
510	20241014	123100	262788250	7970	7970	7970	7970	0
511	20241014	123000	262788250	7970	7970	7970	7970	29
512	20241014	122900	262557120	7990	7990	7990	7990	0
513	20241014	122800	262557120	7990	7990	7990	7990	0
514	20241014	122700	262557120	7990	7990	7990	7990	0
515	20241014	122600	262557120	7990	7990	7990	7990	0
516	20241014	122500	262557120	7990	7990	7990	7990	0
517	20241014	122400	262557120	7990	7990	7990	7990	0
518	20241014	122300	262557120	7990	7990	7990	7990	3
519	20241014	122200	262533150	7990	7990	7990	7990	0
520	20241014	122100	262533150	7990	7990	7990	7990	0
521	20241014	122000	262533150	7990	7990	7990	7990	6
522	20241014	121900	262485210	7960	7960	7960	7960	0
523	20241014	121800	262485210	7960	7960	7960	7960	0
524	20241014	121700	262485210	7960	7960	7960	7960	0
525	20241014	121600	262485210	7960	7960	7960	7960	0
526	20241014	121500	262485210	7960	7960	7960	7960	0
527	20241014	121400	262485210	7960	7960	7960	7960	0
528	20241014	121300	262485210	7960	7960	7960	7960	0
529	20241014	121200	262485210	7960	7960	7960	7960	0
530	20241014	121100	262485210	7960	7960	7960	7960	2
531	20241014	121000	262469290	8000	8000	8000	8000	0
532	20241014	120900	262469290	8000	8000	8000	8000	0
533	20241014	120800	262469290	8000	7970	8000	7970	902
534	20241014	120700	255260290	7970	7970	7970	7970	1
535	20241014	120600	255252320	7970	7970	7970	7970	0
536	20241014	120500	255252320	7970	7970	7970	7970	0
537	20241014	120400	255252320	7970	7970	7970	7970	0
538	20241014	120300	255252320	7970	7970	7970	7970	0
539	20241014	120200	255252320	7970	7970	7970	7970	100
540	20241014	120100	254455320	7970	7970	7970	7970	0
541	20241014	120000	254455320	7970	7970	7970	7970	5
542	20241014	115900	254415470	7970	7970	7970	7970	0
543	20241014	115800	254415470	7970	7970	7970	7970	0
544	20241014	115700	254415470	7970	7970	7970	7970	0
545	20241014	115600	254415470	7970	7970	7970	7970	0
546	20241014	115500	254415470	7970	7970	7970	7970	38
547	20241014	115400	254112610	7970	7970	7970	7970	0
548	20241014	115300	254112610	7970	7970	7970	7970	0
549	20241014	115200	254112610	7970	7970	7970	7970	0
550	20241014	115100	254112610	7970	7970	7970	7970	10
551	20241014	115000	254032910	7940	7940	7940	7940	0
552	20241014	114900	254032910	7940	7940	7940	7940	0
553	20241014	114800	254032910	7940	7940	7940	7940	0
554	20241014	114700	254032910	7940	7940	7940	7940	50
555	20241014	114600	253635910	7970	7970	7970	7970	0
556	20241014	114500	253635910	7970	7970	7970	7970	0
557	20241014	114400	253635910	7970	7970	7970	7970	0
558	20241014	114300	253635910	7970	7950	7970	7950	50
559	20241014	114200	253238330	7950	7950	7950	7950	0
560	20241014	114100	253238330	7950	7950	7950	7950	1
561	20241014	114000	253230380	7940	7940	7940	7940	0
562	20241014	113900	253230380	7940	7940	7940	7940	0
563	20241014	113800	253230380	7940	7940	7940	7940	0
564	20241014	113700	253230380	7940	7940	7940	7940	100
565	20241014	113600	252436380	7940	7940	7940	7940	0
566	20241014	113500	252436380	7940	7940	7940	7940	2
567	20241014	113400	252420500	7940	7940	7940	7940	36
568	20241014	113300	252134660	7940	7940	7940	7940	3
569	20241014	113200	252110840	7940	7940	7940	7940	1
570	20241014	113100	252102900	7950	7950	7950	7950	0
571	20241014	113000	252102900	7950	7950	7950	7950	189
572	20241014	112900	250600350	7950	7950	7950	7950	0
573	20241014	112800	250600350	7950	7960	7960	7950	5
574	20241014	112700	250560570	7950	7950	7950	7950	0
575	20241014	112600	250560570	7950	7950	7950	7950	0
576	20241014	112500	250560570	7950	7950	7950	7950	10
577	20241014	112400	250481070	7960	7960	7960	7960	0
578	20241014	112300	250481070	7960	7960	7960	7960	0
579	20241014	112200	250481070	7960	7960	7960	7960	13
580	20241014	112100	250377590	7960	7960	7960	7960	0
581	20241014	112000	250377590	7960	7960	7960	7960	0
582	20241014	111900	250377590	7960	7960	7960	7960	4
583	20241014	111800	250345750	7960	7960	7960	7960	0
584	20241014	111700	250345750	7960	7960	7960	7960	0
585	20241014	111600	250345750	7960	7960	7960	7960	43
586	20241014	111500	250003470	7930	7930	7930	7930	0
587	20241014	111400	250003470	7930	7930	7930	7930	0
588	20241014	111300	250003470	7930	7930	7930	7930	0
589	20241014	111200	250003470	7930	7930	7930	7930	0
590	20241014	111100	250003470	7930	7930	7930	7930	0
591	20241014	111000	250003470	7930	7930	7930	7930	0
592	20241014	110900	250003470	7930	7930	7930	7930	0
593	20241014	110800	250003470	7930	7930	7930	7930	0
594	20241014	110700	250003470	7930	7930	7930	7930	0
595	20241014	110600	250003470	7930	7930	7930	7930	0
596	20241014	110500	250003470	7930	7930	7930	7930	4
597	20241014	110400	249971750	7930	7930	7930	7930	0
598	20241014	110300	249971750	7930	7930	7930	7930	24
599	20241014	110200	249781430	7940	7940	7940	7940	0
600	20241014	110100	249781430	7940	7940	7940	7940	168
601	20241014	110000	248447510	7940	7940	7940	7940	0
602	20241014	105900	248447510	7940	7940	7940	7940	50
603	20241014	105800	248050510	7940	7940	7940	7940	0
604	20241014	105700	248050510	7940	7980	7980	7940	2050
605	20241014	105600	231770970	7940	7940	7940	7940	0
606	20241014	105500	231770970	7940	7940	7940	7940	0
607	20241014	105400	231770970	7940	7950	7950	7940	7
608	20241014	105300	231715380	7990	7990	7990	7990	0
609	20241014	105200	231715380	7990	7990	7990	7990	1771
610	20241014	105100	217565090	7980	7940	7980	7940	3073
611	20241014	105000	193045470	7980	7980	7980	7980	251
612	20241014	104900	191042490	7980	7980	7980	7980	7
613	20241014	104800	190986630	7980	7980	7980	7980	44
614	20241014	104700	190635510	7940	7940	7940	7940	5
615	20241014	104600	190595810	7940	7940	7940	7940	0
616	20241014	104500	190595810	7940	7940	7940	7940	67
617	20241014	104400	190063830	7940	7940	7940	7940	0
618	20241014	104300	190063830	7940	7940	7940	7940	310
619	20241014	104200	187602430	7940	7940	7940	7940	18
620	20241014	104100	187459510	7930	7930	7930	7930	287
621	20241014	104000	185183600	7920	7920	7920	7920	0
622	20241014	103900	185183600	7920	7920	7920	7920	0
623	20241014	103800	185183600	7920	7930	7930	7920	34
624	20241014	103700	184914220	7920	7920	7920	7920	13
625	20241014	103600	184811260	7920	7920	7920	7920	47
626	20241014	103500	184439020	7920	7930	7930	7920	800
627	20241014	103400	178101020	7930	7930	7930	7930	5
628	20241014	103300	178061370	7940	7940	7940	7940	7
629	20241014	103200	178005790	7940	7940	7940	7940	0
630	20241014	103100	178005790	7940	7940	7940	7940	393
631	20241014	103000	174885370	7940	7950	7960	7940	77
632	20241014	102900	174273960	7940	7940	7940	7940	0
633	20241014	102800	174273960	7940	7950	7950	7940	364
634	20241014	102700	171380770	7950	7960	7960	7950	228
635	20241014	102600	169567420	7970	7970	7970	7970	0
636	20241014	102500	169567420	7970	7990	7990	7970	298
637	20241014	102400	167189710	7990	7990	7990	7990	5
638	20241014	102300	167149760	7990	7990	7990	7990	300
639	20241014	102200	164752760	7990	7990	7990	7990	100
640	20241014	102100	163953760	7980	7980	7980	7980	0
641	20241014	102000	163953760	7980	7980	7980	7980	0
642	20241014	101900	163953760	7980	7980	7980	7980	1
643	20241014	101800	163945780	8050	8050	8050	8050	0
644	20241014	101700	163945780	8050	8050	8050	8050	0
645	20241014	101600	163945780	8050	8050	8050	8050	130
646	20241014	101500	162899280	8050	8050	8050	8050	0
647	20241014	101400	162899280	8050	8040	8050	8040	1250
648	20241014	101300	152837250	8040	7990	8040	7990	710
649	20241014	101200	147136350	7970	7970	7970	7970	0
650	20241014	101100	147136350	7970	7970	7970	7970	0
651	20241014	101000	147136350	7970	7970	7970	7970	0
652	20241014	100900	147136350	7970	7970	7970	7970	0
653	20241014	100800	147136350	7970	7970	7970	7970	5
654	20241014	100700	147096500	7970	7970	7970	7970	10
655	20241014	100600	147016800	7970	7970	7970	7970	0
656	20241014	100500	147016800	7970	7960	7970	7960	212
657	20241014	100400	145328980	7960	7960	7960	7960	0
658	20241014	100300	145328980	7960	7970	7970	7960	51
659	20241014	100200	144923010	7970	7970	7970	7970	0
660	20241014	100100	144923010	7970	7980	7980	7970	1443
661	20241014	100000	133417500	7980	7980	7980	7980	0
662	20241014	095900	133417500	7980	7980	7980	7980	0
663	20241014	095800	133417500	7980	7970	7980	7970	69
664	20241014	095700	132867270	7970	7960	7970	7960	52
665	20241014	095600	132453340	7960	7960	7960	7960	109
666	20241014	095500	131585700	7970	7970	7970	7970	0
667	20241014	095400	131585700	7970	7970	7970	7970	960
668	20241014	095300	123934500	7980	7990	7990	7970	141
669	20241014	095200	122809420	8000	8000	8000	8000	0
670	20241014	095100	122809420	8000	8030	8030	8000	54
671	20241014	095000	122377390	8010	8010	8010	8010	20
672	20241014	094900	122217190	8040	8040	8040	8040	29
673	20241014	094800	121984030	8040	8040	8040	8040	10
674	20241014	094700	121903630	8050	8050	8050	8050	0
675	20241014	094600	121903630	8050	8020	8050	8020	223
676	20241014	094500	120115020	8000	7990	8000	7960	978
677	20241014	094400	112307640	7990	8000	8000	7990	95
678	20241014	094300	111548570	8000	8000	8000	8000	375
679	20241014	094200	108548570	7990	8010	8010	7990	726
680	20241014	094100	102740390	8020	8020	8020	8020	7
681	20241014	094000	102684250	8020	8000	8020	8000	634
682	20241014	093900	97611080	8000	8020	8020	8000	844
683	20241014	093800	90858460	8020	8020	8020	8020	83
684	20241014	093700	90192800	8040	8040	8040	8040	10
685	20241014	093600	90112400	8050	8040	8050	8040	401
686	20241014	093500	86884370	8050	8050	8050	8050	20
687	20241014	093400	86723370	8050	8050	8050	8050	0
688	20241014	093300	86723370	8050	8040	8050	8040	149
689	20241014	093200	85525080	8040	8040	8040	8000	70
690	20241014	093100	84963580	8040	8030	8040	8020	12
691	20241014	093000	84867210	8020	8020	8020	8020	14
692	20241014	092900	84754930	8020	8020	8020	8020	0
693	20241014	092800	84754930	8020	8020	8020	8020	56
694	20241014	092700	84305810	8020	8010	8040	8010	931
695	20241014	092600	76840310	8020	8020	8020	8020	200
696	20241014	092500	75236310	8000	8000	8000	8000	0
697	20241014	092400	75236310	8000	8020	8020	8000	257
698	20241014	092300	73177170	8020	8010	8020	8010	25
699	20241014	092200	72976870	8010	7990	8010	7990	158
700	20241014	092100	71712340	7990	7990	7990	7990	3
701	20241014	092000	71688370	7970	7970	7970	7970	0
702	20241014	091900	71688370	7970	7970	7970	7970	46
703	20241014	091800	71321750	7970	7970	7970	7970	36
704	20241014	091700	71034830	7950	7940	7950	7940	70
705	20241014	091600	70478390	7940	7940	7940	7940	0
706	20241014	091500	70478390	7940	7920	7940	7920	161
707	20241014	091400	69203050	7920	7920	7920	7920	36
708	20241014	091300	68917930	7920	7920	7920	7920	0
709	20241014	091200	68917930	7920	7960	7960	7910	1084
710	20241014	091100	60326330	7960	7970	7970	7930	614
711	20241014	091000	55447310	7980	7980	7980	7980	232
712	20241014	090900	53595950	7980	7990	7990	7980	358
713	20241014	090800	50735660	8000	8020	8020	8000	380
714	20241014	090700	47691150	8010	7930	8010	7930	2725
715	20241014	090600	26074560	7940	7970	7970	7940	1338
716	20241014	090500	15437630	7980	8020	8020	7980	576
717	20241014	090400	10828660	8050	8050	8050	8050	33
718	20241014	090300	10563010	8070	8070	8070	8070	0
719	20241014	090200	10563010	8070	8070	8070	8070	64
720	20241014	090100	10046530	8050	8070	8070	8050	1000
721	20241014	090000	1991300	8050	8020	8070	8020	248