KissMeData/339770/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212100	229459200	8930	8930	8930	8930	710
3	20241014	212000	229459200	8930	8930	8930	8930	0
4	20241014	211900	229459200	8930	8930	8930	8930	0
5	20241014	211800	229459200	8930	8930	8930	8930	0
6	20241014	211700	229459200	8930	8930	8930	8930	0
7	20241014	211600	229459200	8930	8930	8930	8930	0
8	20241014	211500	229459200	8930	8930	8930	8930	0
9	20241014	211400	229459200	8930	8930	8930	8930	0
10	20241014	211300	229459200	8930	8930	8930	8930	0
11	20241014	211200	229459200	8930	8930	8930	8930	0
12	20241014	211100	229459200	8930	8930	8930	8930	0
13	20241014	211000	229459200	8930	8930	8930	8930	0
14	20241014	210900	229459200	8930	8930	8930	8930	0
15	20241014	210800	229459200	8930	8930	8930	8930	0
16	20241014	210700	229459200	8930	8930	8930	8930	0
17	20241014	210600	229459200	8930	8930	8930	8930	0
18	20241014	210500	229459200	8930	8930	8930	8930	0
19	20241014	210400	229459200	8930	8930	8930	8930	0
20	20241014	210300	229459200	8930	8930	8930	8930	0
21	20241014	210200	229459200	8930	8930	8930	8930	0
22	20241014	210100	229459200	8930	8930	8930	8930	0
23	20241014	210000	229459200	8930	8930	8930	8930	0
24	20241014	205900	229459200	8930	8930	8930	8930	0
25	20241014	205800	229459200	8930	8930	8930	8930	0
26	20241014	205700	229459200	8930	8930	8930	8930	0
27	20241014	205600	229459200	8930	8930	8930	8930	0
28	20241014	205500	229459200	8930	8930	8930	8930	0
29	20241014	205400	229459200	8930	8930	8930	8930	0
30	20241014	205300	229459200	8930	8930	8930	8930	0
31	20241014	205200	229459200	8930	8930	8930	8930	0
32	20241014	205100	229459200	8930	8930	8930	8930	710
33	20241014	205000	229459200	8930	8930	8930	8930	0
34	20241014	204900	229459200	8930	8930	8930	8930	0
35	20241014	204800	229459200	8930	8930	8930	8930	0
36	20241014	204700	229459200	8930	8930	8930	8930	0
37	20241014	204600	229459200	8930	8930	8930	8930	0
38	20241014	204500	229459200	8930	8930	8930	8930	0
39	20241014	204400	229459200	8930	8930	8930	8930	0
40	20241014	204300	229459200	8930	8930	8930	8930	0
41	20241014	204200	229459200	8930	8930	8930	8930	0
42	20241014	204100	229459200	8930	8930	8930	8930	0
43	20241014	204000	229459200	8930	8930	8930	8930	0
44	20241014	203900	229459200	8930	8930	8930	8930	0
45	20241014	203800	229459200	8930	8930	8930	8930	0
46	20241014	203700	229459200	8930	8930	8930	8930	0
47	20241014	203600	229459200	8930	8930	8930	8930	0
48	20241014	203500	229459200	8930	8930	8930	8930	0
49	20241014	203400	229459200	8930	8930	8930	8930	0
50	20241014	203300	229459200	8930	8930	8930	8930	0
51	20241014	203200	229459200	8930	8930	8930	8930	0
52	20241014	203100	229459200	8930	8930	8930	8930	0
53	20241014	203000	229459200	8930	8930	8930	8930	0
54	20241014	202900	229459200	8930	8930	8930	8930	0
55	20241014	202800	229459200	8930	8930	8930	8930	0
56	20241014	202700	229459200	8930	8930	8930	8930	0
57	20241014	202600	229459200	8930	8930	8930	8930	0
58	20241014	202500	229459200	8930	8930	8930	8930	0
59	20241014	202400	229459200	8930	8930	8930	8930	0
60	20241014	202300	229459200	8930	8930	8930	8930	0
61	20241014	202200	229459200	8930	8930	8930	8930	0
62	20241014	202100	229459200	8930	8930	8930	8930	710
63	20241014	202000	229459200	8930	8930	8930	8930	0
64	20241014	201900	229459200	8930	8930	8930	8930	0
65	20241014	201800	229459200	8930	8930	8930	8930	0
66	20241014	201700	229459200	8930	8930	8930	8930	0
67	20241014	201600	229459200	8930	8930	8930	8930	0
68	20241014	201500	229459200	8930	8930	8930	8930	0
69	20241014	201400	229459200	8930	8930	8930	8930	0
70	20241014	201300	229459200	8930	8930	8930	8930	0
71	20241014	201200	229459200	8930	8930	8930	8930	0
72	20241014	201100	229459200	8930	8930	8930	8930	0
73	20241014	201000	229459200	8930	8930	8930	8930	0
74	20241014	200900	229459200	8930	8930	8930	8930	0
75	20241014	200800	229459200	8930	8930	8930	8930	0
76	20241014	200700	229459200	8930	8930	8930	8930	0
77	20241014	200600	229459200	8930	8930	8930	8930	0
78	20241014	200500	229459200	8930	8930	8930	8930	0
79	20241014	200400	229459200	8930	8930	8930	8930	0
80	20241014	200300	229459200	8930	8930	8930	8930	0
81	20241014	200200	229459200	8930	8930	8930	8930	0
82	20241014	200100	229459200	8930	8930	8930	8930	0
83	20241014	200000	229459200	8930	8930	8930	8930	0
84	20241014	195900	229459200	8930	8930	8930	8930	0
85	20241014	195800	229459200	8930	8930	8930	8930	0
86	20241014	195700	229459200	8930	8930	8930	8930	0
87	20241014	195600	229459200	8930	8930	8930	8930	0
88	20241014	195500	229459200	8930	8930	8930	8930	0
89	20241014	195400	229459200	8930	8930	8930	8930	0
90	20241014	195300	229459200	8930	8930	8930	8930	0
91	20241014	195200	229459200	8930	8930	8930	8930	0
92	20241014	195100	229459200	8930	8930	8930	8930	710
93	20241014	195000	229459200	8930	8930	8930	8930	0
94	20241014	194900	229459200	8930	8930	8930	8930	0
95	20241014	194800	229459200	8930	8930	8930	8930	0
96	20241014	194700	229459200	8930	8930	8930	8930	0
97	20241014	194600	229459200	8930	8930	8930	8930	0
98	20241014	194500	229459200	8930	8930	8930	8930	0
99	20241014	194400	229459200	8930	8930	8930	8930	0
100	20241014	194300	229459200	8930	8930	8930	8930	0
101	20241014	194200	229459200	8930	8930	8930	8930	0
102	20241014	194100	229459200	8930	8930	8930	8930	0
103	20241014	194000	229459200	8930	8930	8930	8930	0
104	20241014	193900	229459200	8930	8930	8930	8930	0
105	20241014	193800	229459200	8930	8930	8930	8930	0
106	20241014	193700	229459200	8930	8930	8930	8930	0
107	20241014	193600	229459200	8930	8930	8930	8930	0
108	20241014	193500	229459200	8930	8930	8930	8930	0
109	20241014	193400	229459200	8930	8930	8930	8930	0
110	20241014	193300	229459200	8930	8930	8930	8930	0
111	20241014	193200	229459200	8930	8930	8930	8930	0
112	20241014	193100	229459200	8930	8930	8930	8930	0
113	20241014	193000	229459200	8930	8930	8930	8930	0
114	20241014	192900	229459200	8930	8930	8930	8930	0
115	20241014	192800	229459200	8930	8930	8930	8930	0
116	20241014	192700	229459200	8930	8930	8930	8930	0
117	20241014	192600	229459200	8930	8930	8930	8930	0
118	20241014	192500	229459200	8930	8930	8930	8930	0
119	20241014	192400	229459200	8930	8930	8930	8930	0
120	20241014	192300	229459200	8930	8930	8930	8930	0
121	20241014	192200	229459200	8930	8930	8930	8930	0
122	20241014	192100	229459200	8930	8930	8930	8930	710
123	20241014	192000	229459200	8930	8930	8930	8930	0
124	20241014	191900	229459200	8930	8930	8930	8930	0
125	20241014	191800	229459200	8930	8930	8930	8930	0
126	20241014	191700	229459200	8930	8930	8930	8930	0
127	20241014	191600	229459200	8930	8930	8930	8930	0
128	20241014	191500	229459200	8930	8930	8930	8930	0
129	20241014	191400	229459200	8930	8930	8930	8930	0
130	20241014	191300	229459200	8930	8930	8930	8930	0
131	20241014	191200	229459200	8930	8930	8930	8930	0
132	20241014	191100	229459200	8930	8930	8930	8930	0
133	20241014	191000	229459200	8930	8930	8930	8930	0
134	20241014	190900	229459200	8930	8930	8930	8930	0
135	20241014	190800	229459200	8930	8930	8930	8930	0
136	20241014	190700	229459200	8930	8930	8930	8930	0
137	20241014	190600	229459200	8930	8930	8930	8930	0
138	20241014	190500	229459200	8930	8930	8930	8930	0
139	20241014	190400	229459200	8930	8930	8930	8930	0
140	20241014	190300	229459200	8930	8930	8930	8930	0
141	20241014	190200	229459200	8930	8930	8930	8930	0
142	20241014	190100	229459200	8930	8930	8930	8930	0
143	20241014	190000	229459200	8930	8930	8930	8930	0
144	20241014	185900	229459200	8930	8930	8930	8930	0
145	20241014	185800	229459200	8930	8930	8930	8930	0
146	20241014	185700	229459200	8930	8930	8930	8930	0
147	20241014	185600	229459200	8930	8930	8930	8930	0
148	20241014	185500	229459200	8930	8930	8930	8930	0
149	20241014	185400	229459200	8930	8930	8930	8930	0
150	20241014	185300	229459200	8930	8930	8930	8930	0
151	20241014	185200	229459200	8930	8930	8930	8930	0
152	20241014	185100	229459200	8930	8930	8930	8930	710
153	20241014	185000	229459200	8930	8930	8930	8930	0
154	20241014	184900	229459200	8930	8930	8930	8930	0
155	20241014	184800	229459200	8930	8930	8930	8930	0
156	20241014	184700	229459200	8930	8930	8930	8930	0
157	20241014	184600	229459200	8930	8930	8930	8930	0
158	20241014	184500	229459200	8930	8930	8930	8930	0
159	20241014	184400	229459200	8930	8930	8930	8930	0
160	20241014	184300	229459200	8930	8930	8930	8930	0
161	20241014	184200	229459200	8930	8930	8930	8930	0
162	20241014	184100	229459200	8930	8930	8930	8930	0
163	20241014	184000	229459200	8930	8930	8930	8930	0
164	20241014	183900	229459200	8930	8930	8930	8930	0
165	20241014	183800	229459200	8930	8930	8930	8930	0
166	20241014	183700	229459200	8930	8930	8930	8930	0
167	20241014	183600	229459200	8930	8930	8930	8930	0
168	20241014	183500	229459200	8930	8930	8930	8930	0
169	20241014	183400	229459200	8930	8930	8930	8930	0
170	20241014	183300	229459200	8930	8930	8930	8930	0
171	20241014	183200	229459200	8930	8930	8930	8930	0
172	20241014	183100	229459200	8930	8930	8930	8930	0
173	20241014	183000	229459200	8930	8930	8930	8930	0
174	20241014	182900	229459200	8930	8930	8930	8930	0
175	20241014	182800	229459200	8930	8930	8930	8930	0
176	20241014	182700	229459200	8930	8930	8930	8930	0
177	20241014	182600	229459200	8930	8930	8930	8930	0
178	20241014	182500	229459200	8930	8930	8930	8930	0
179	20241014	182400	229459200	8930	8930	8930	8930	0
180	20241014	182300	229459200	8930	8930	8930	8930	0
181	20241014	182200	229459200	8930	8930	8930	8930	0
182	20241014	182100	229459200	8930	8930	8930	8930	710
183	20241014	182000	229459200	8930	8930	8930	8930	0
184	20241014	181900	229459200	8930	8930	8930	8930	0
185	20241014	181800	229459200	8930	8930	8930	8930	0
186	20241014	181700	229459200	8930	8930	8930	8930	0
187	20241014	181600	229459200	8930	8930	8930	8930	0
188	20241014	181500	229459200	8930	8930	8930	8930	0
189	20241014	181400	229459200	8930	8930	8930	8930	0
190	20241014	181300	229459200	8930	8930	8930	8930	0
191	20241014	181200	229459200	8930	8930	8930	8930	0
192	20241014	181100	229459200	8930	8930	8930	8930	0
193	20241014	181000	229459200	8930	8930	8930	8930	0
194	20241014	180900	229459200	8930	8930	8930	8930	0
195	20241014	180800	229459200	8930	8930	8930	8930	0
196	20241014	180700	229459200	8930	8930	8930	8930	0
197	20241014	180600	229459200	8930	8930	8930	8930	0
198	20241014	180500	229459200	8930	8930	8930	8930	0
199	20241014	180400	229459200	8930	8930	8930	8930	0
200	20241014	180300	229459200	8930	8930	8930	8930	0
201	20241014	180200	229459200	8930	8930	8930	8930	0
202	20241014	180100	229459200	8930	8930	8930	8930	0
203	20241014	180000	229459200	8930	8930	8930	8930	0
204	20241014	175900	229459200	8930	8930	8930	8930	0
205	20241014	175800	229459200	8930	8930	8930	8930	0
206	20241014	175700	229459200	8930	8930	8930	8930	0
207	20241014	175600	229459200	8930	8930	8930	8930	0
208	20241014	175500	229459200	8930	8930	8930	8930	0
209	20241014	175400	229459200	8930	8930	8930	8930	0
210	20241014	175300	229459200	8930	8930	8930	8930	0
211	20241014	175200	229459200	8930	8930	8930	8930	0
212	20241014	175100	229459200	8930	8930	8930	8930	710
213	20241014	175000	229459200	8930	8930	8930	8930	0
214	20241014	174900	229459200	8930	8930	8930	8930	0
215	20241014	174800	229459200	8930	8930	8930	8930	0
216	20241014	174700	229459200	8930	8930	8930	8930	0
217	20241014	174600	229459200	8930	8930	8930	8930	0
218	20241014	174500	229459200	8930	8930	8930	8930	0
219	20241014	174400	229459200	8930	8930	8930	8930	0
220	20241014	174300	229459200	8930	8930	8930	8930	0
221	20241014	174200	229459200	8930	8930	8930	8930	0
222	20241014	174100	229459200	8930	8930	8930	8930	0
223	20241014	174000	229459200	8930	8930	8930	8930	0
224	20241014	173900	229459200	8930	8930	8930	8930	0
225	20241014	173800	229459200	8930	8930	8930	8930	0
226	20241014	173700	229459200	8930	8930	8930	8930	0
227	20241014	173600	229459200	8930	8930	8930	8930	0
228	20241014	173500	229459200	8930	8930	8930	8930	0
229	20241014	173400	229459200	8930	8930	8930	8930	0
230	20241014	173300	229459200	8930	8930	8930	8930	0
231	20241014	173200	229459200	8930	8930	8930	8930	0
232	20241014	173100	229459200	8930	8930	8930	8930	0
233	20241014	173000	229459200	8930	8930	8930	8930	0
234	20241014	172900	229459200	8930	8930	8930	8930	0
235	20241014	172800	229459200	8930	8930	8930	8930	0
236	20241014	172700	229459200	8930	8930	8930	8930	0
237	20241014	172600	229459200	8930	8930	8930	8930	0
238	20241014	172500	229459200	8930	8930	8930	8930	0
239	20241014	172400	229459200	8930	8930	8930	8930	0
240	20241014	172300	229459200	8930	8930	8930	8930	0
241	20241014	172200	229459200	8930	8930	8930	8930	0
242	20241014	172100	229459200	8930	8930	8930	8930	710
243	20241014	172000	229459200	8930	8930	8930	8930	0
244	20241014	171900	229459200	8930	8930	8930	8930	0
245	20241014	171800	229459200	8930	8930	8930	8930	0
246	20241014	171700	229459200	8930	8930	8930	8930	0
247	20241014	171600	229459200	8930	8930	8930	8930	0
248	20241014	171500	229459200	8930	8930	8930	8930	0
249	20241014	171400	229459200	8930	8930	8930	8930	0
250	20241014	171300	229459200	8930	8930	8930	8930	0
251	20241014	171200	229459200	8930	8930	8930	8930	0
252	20241014	171100	229459200	8930	8930	8930	8930	0
253	20241014	171000	229459200	8930	8930	8930	8930	0
254	20241014	170900	229459200	8930	8930	8930	8930	0
255	20241014	170800	229459200	8930	8930	8930	8930	0
256	20241014	170700	229459200	8930	8930	8930	8930	0
257	20241014	170600	229459200	8930	8930	8930	8930	0
258	20241014	170500	229459200	8930	8930	8930	8930	0
259	20241014	170400	229459200	8930	8930	8930	8930	0
260	20241014	170300	229459200	8930	8930	8930	8930	0
261	20241014	170200	229459200	8930	8930	8930	8930	0
262	20241014	170100	229459200	8930	8930	8930	8930	0
263	20241014	170000	229459200	8930	8930	8930	8930	0
264	20241014	165900	229459200	8930	8930	8930	8930	0
265	20241014	165800	229459200	8930	8930	8930	8930	0
266	20241014	165700	229459200	8930	8930	8930	8930	0
267	20241014	165600	229459200	8930	8930	8930	8930	0
268	20241014	165500	229459200	8930	8930	8930	8930	0
269	20241014	165400	229459200	8930	8930	8930	8930	0
270	20241014	165300	229459200	8930	8930	8930	8930	0
271	20241014	165200	229459200	8930	8930	8930	8930	0
272	20241014	165100	229459200	8930	8930	8930	8930	710
273	20241014	165000	229459200	8930	8930	8930	8930	0
274	20241014	164900	229459200	8930	8930	8930	8930	0
275	20241014	164800	229459200	8930	8930	8930	8930	0
276	20241014	164700	229459200	8930	8930	8930	8930	0
277	20241014	164600	229459200	8930	8930	8930	8930	0
278	20241014	164500	229459200	8930	8930	8930	8930	0
279	20241014	164400	229459200	8930	8930	8930	8930	0
280	20241014	164300	229459200	8930	8930	8930	8930	0
281	20241014	164200	229459200	8930	8930	8930	8930	0
282	20241014	164100	229459200	8930	8930	8930	8930	0
283	20241014	164000	229459200	8930	8930	8930	8930	0
284	20241014	163900	229459200	8930	8930	8930	8930	0
285	20241014	163800	229459200	8930	8930	8930	8930	0
286	20241014	163700	229459200	8930	8930	8930	8930	0
287	20241014	163600	229459200	8930	8930	8930	8930	0
288	20241014	163500	229459200	8930	8930	8930	8930	0
289	20241014	163400	229459200	8930	8930	8930	8930	0
290	20241014	163300	229459200	8930	8930	8930	8930	0
291	20241014	163200	229459200	8930	8930	8930	8930	0
292	20241014	163100	229459200	8930	8930	8930	8930	0
293	20241014	163000	229459200	8930	8930	8930	8930	0
294	20241014	162900	229459200	8930	8930	8930	8930	0
295	20241014	162800	229459200	8930	8930	8930	8930	0
296	20241014	162700	229459200	8930	8930	8930	8930	0
297	20241014	162600	229459200	8930	8930	8930	8930	0
298	20241014	162500	229459200	8930	8930	8930	8930	0
299	20241014	162400	229459200	8930	8930	8930	8930	0
300	20241014	162300	229459200	8930	8930	8930	8930	0
301	20241014	162200	229459200	8930	8930	8930	8930	0
302	20241014	162100	229459200	8930	8930	8930	8930	710
303	20241014	162000	229459200	8930	8930	8930	8930	0
304	20241014	161900	229459200	8930	8930	8930	8930	0
305	20241014	161800	229459200	8930	8930	8930	8930	0
306	20241014	161700	229459200	8930	8930	8930	8930	0
307	20241014	161600	229459200	8930	8930	8930	8930	0
308	20241014	161500	229459200	8930	8930	8930	8930	0
309	20241014	161400	229459200	8930	8930	8930	8930	0
310	20241014	161300	229459200	8930	8930	8930	8930	0
311	20241014	161200	229459200	8930	8930	8930	8930	0
312	20241014	161100	229459200	8930	8930	8930	8930	0
313	20241014	161000	229459200	8930	8930	8930	8930	0
314	20241014	160900	229459200	8930	8930	8930	8930	0
315	20241014	160800	229459200	8930	8930	8930	8930	0
316	20241014	160700	229459200	8930	8930	8930	8930	0
317	20241014	160600	229459200	8930	8930	8930	8930	0
318	20241014	160500	229459200	8930	8930	8930	8930	0
319	20241014	160400	229459200	8930	8930	8930	8930	0
320	20241014	160300	229459200	8930	8930	8930	8930	0
321	20241014	160200	229459200	8930	8930	8930	8930	0
322	20241014	160100	229459200	8930	8930	8930	8930	0
323	20241014	160000	229459200	8930	8930	8930	8930	0
324	20241014	155900	229459200	8930	8930	8930	8930	0
325	20241014	155800	229459200	8930	8930	8930	8930	0
326	20241014	155700	229459200	8930	8930	8930	8930	0
327	20241014	155600	229459200	8930	8930	8930	8930	0
328	20241014	155500	229459200	8930	8930	8930	8930	0
329	20241014	155400	229459200	8930	8930	8930	8930	0
330	20241014	155300	229459200	8930	8930	8930	8930	0
331	20241014	155200	229459200	8930	8930	8930	8930	0
332	20241014	155100	229459200	8930	8930	8930	8930	710
333	20241014	155000	229459200	8930	8930	8930	8930	0
334	20241014	154900	229459200	8930	8930	8930	8930	0
335	20241014	154800	229459200	8930	8930	8930	8930	0
336	20241014	154700	229459200	8930	8930	8930	8930	0
337	20241014	154600	229459200	8930	8930	8930	8930	0
338	20241014	154500	229459200	8930	8930	8930	8930	0
339	20241014	154400	229459200	8930	8930	8930	8930	0
340	20241014	154300	229459200	8930	8930	8930	8930	0
341	20241014	154200	229459200	8930	8930	8930	8930	0
342	20241014	154100	229459200	8930	8930	8930	8930	0
343	20241014	154000	229459200	8930	8930	8930	8930	0
344	20241014	153900	229459200	8930	8930	8930	8930	0
345	20241014	153800	229459200	8930	8930	8930	8930	0
346	20241014	153700	229459200	8930	8930	8930	8930	0
347	20241014	153600	229459200	8930	8930	8930	8930	0
348	20241014	153500	229459200	8930	8930	8930	8930	0
349	20241014	153400	229459200	8930	8930	8930	8930	0
350	20241014	153300	229459200	8930	8930	8930	8930	0
351	20241014	153200	229459200	8930	8930	8930	8930	0
352	20241014	153100	229459200	8930	8930	8930	8930	0
353	20241014	153000	229459200	8930	8930	8930	8930	710
354	20241014	152900	223118900	8940	8940	8940	8940	0
355	20241014	152800	223118900	8940	8940	8940	8940	0
356	20241014	152700	223118900	8940	8940	8940	8940	0
357	20241014	152600	223118900	8940	8940	8940	8940	0
358	20241014	152500	223118900	8940	8940	8940	8940	0
359	20241014	152400	223118900	8940	8940	8940	8940	0
360	20241014	152300	223118900	8940	8940	8940	8940	0
361	20241014	152200	223118900	8940	8940	8940	8940	0
362	20241014	152100	223118900	8940	8940	8940	8940	0
363	20241014	152000	223118900	8940	8940	8940	8940	0
364	20241014	151900	223118900	8940	8950	8950	8940	259
365	20241014	151800	220800860	8950	8950	8950	8950	126
366	20241014	151700	219673160	8940	8940	8940	8940	0
367	20241014	151600	219673160	8940	8940	8940	8940	0
368	20241014	151500	219673160	8940	8940	8940	8940	0
369	20241014	151400	219673160	8940	8940	8940	8940	31
370	20241014	151300	219396020	8940	8940	8940	8940	0
371	20241014	151200	219396020	8940	8940	8940	8940	110
372	20241014	151100	218412620	8950	8950	8950	8950	1
373	20241014	151000	218403670	8950	8950	8950	8950	0
374	20241014	150900	218403670	8950	8950	8950	8950	3
375	20241014	150800	218376820	8940	8940	8940	8940	0
376	20241014	150700	218376820	8940	8930	8940	8930	684
377	20241014	150600	212268680	8930	8930	8930	8930	0
378	20241014	150500	212268680	8930	8930	8930	8930	0
379	20241014	150400	212268680	8930	8930	8930	8930	0
380	20241014	150300	212268680	8930	8930	8930	8930	0
381	20241014	150200	212268680	8930	8930	8930	8930	30
382	20241014	150100	212000780	8930	8930	8930	8930	0
383	20241014	150000	212000780	8930	8920	8930	8920	160
384	20241014	145900	210572010	8920	8920	8920	8920	40
385	20241014	145800	210215210	8920	8940	8940	8920	1324
386	20241014	145700	198391450	8940	8940	8940	8940	3
387	20241014	145600	198364630	8940	8940	8940	8940	2
388	20241014	145500	198346750	8930	8930	8930	8930	1
389	20241014	145400	198337820	8930	8930	8930	8930	3
390	20241014	145300	198311030	8930	8930	8930	8930	1
391	20241014	145200	198302100	8930	8930	8930	8930	4
392	20241014	145100	198266380	8930	8930	8930	8930	0
393	20241014	145000	198266380	8930	8930	8930	8930	2
394	20241014	144900	198248520	8930	8930	8930	8930	2
395	20241014	144800	198230660	8930	8930	8930	8930	2
396	20241014	144700	198212800	8930	8930	8930	8930	18
397	20241014	144600	198052060	8930	8930	8930	8930	3
398	20241014	144500	198025270	8940	8940	8940	8940	0
399	20241014	144400	198025270	8940	8940	8940	8940	1
400	20241014	144300	198016330	8930	8930	8930	8930	2
401	20241014	144200	197998470	8930	8930	8930	8930	4
402	20241014	144100	197962750	8930	8930	8930	8930	2
403	20241014	144000	197944890	8930	8930	8930	8930	2
404	20241014	143900	197927030	8930	8930	8930	8930	0
405	20241014	143800	197927030	8930	8930	8930	8930	2
406	20241014	143700	197909170	8930	8930	8930	8930	2
407	20241014	143600	197891310	8930	8930	8930	8930	1
408	20241014	143500	197882380	8940	8960	8960	8940	3
409	20241014	143400	197855540	8960	8930	8960	8930	4
410	20241014	143300	197819770	8950	8950	8950	8950	7
411	20241014	143200	197757120	8930	8950	8950	8930	4
412	20241014	143100	197721360	8930	8930	8930	8930	2
413	20241014	143000	197703500	8930	8930	8930	8930	2
414	20241014	142900	197685640	8930	8930	8930	8930	2
415	20241014	142800	197667780	8930	8930	8930	8930	1
416	20241014	142700	197658850	8930	8930	8930	8930	0
417	20241014	142600	197658850	8930	8950	8950	8930	1503
418	20241014	142500	184220290	8950	8950	8950	8950	1
419	20241014	142400	184211340	8950	8950	8950	8950	2
420	20241014	142300	184193440	8950	8950	8950	8950	1
421	20241014	142200	184184490	8950	8950	8950	8950	7
422	20241014	142100	184121840	8950	8950	8950	8950	2
423	20241014	142000	184103940	8950	8950	8950	8950	0
424	20241014	141900	184103940	8950	8950	8950	8950	1
425	20241014	141800	184094990	8950	8950	8950	8950	3
426	20241014	141700	184068140	8950	8950	8950	8950	11
427	20241014	141600	183969690	8950	8950	8950	8950	2
428	20241014	141500	183951790	8950	8950	8950	8950	2
429	20241014	141400	183933890	8970	8970	8970	8970	15
430	20241014	141300	183799340	8950	8950	8950	8950	2
431	20241014	141200	183781440	8950	8950	8950	8950	2
432	20241014	141100	183763540	8950	8950	8950	8950	1
433	20241014	141000	183754590	8950	8950	8950	8950	3
434	20241014	140900	183727740	8950	8950	8950	8950	1
435	20241014	140800	183718790	8950	8950	8950	8950	0
436	20241014	140700	183718790	8950	8950	8950	8950	2
437	20241014	140600	183700890	8950	8950	8950	8950	2
438	20241014	140500	183682990	8950	8950	8950	8950	2
439	20241014	140400	183665090	8950	8950	8950	8950	3
440	20241014	140300	183638240	8950	8950	8950	8950	2
441	20241014	140200	183620340	8950	8950	8950	8950	0
442	20241014	140100	183620340	8950	8950	8950	8950	2
443	20241014	140000	183602440	8950	8950	8950	8950	1
444	20241014	135900	183593490	8950	8950	8950	8950	2
445	20241014	135800	183575590	8950	8950	8950	8950	2
446	20241014	135700	183557690	8950	8950	8950	8950	3
447	20241014	135600	183530840	8950	8950	8950	8950	1
448	20241014	135500	183521890	8950	8950	8950	8950	0
449	20241014	135400	183521890	8950	8950	8950	8950	3
450	20241014	135300	183495040	8950	8950	8950	8950	2
451	20241014	135200	183477140	8950	8950	8950	8950	1
452	20241014	135100	183468190	8950	8950	8950	8950	3
453	20241014	135000	183441340	8970	8950	8970	8950	301
454	20241014	134900	180741390	8950	8950	8950	8950	0
455	20241014	134800	180741390	8950	8950	8950	8950	2
456	20241014	134700	180723490	8950	8950	8950	8950	1
457	20241014	134600	180714540	8950	8960	8960	8950	4
458	20241014	134500	180678710	8960	8960	8960	8960	2
459	20241014	134400	180660790	8950	8950	8950	8950	1
460	20241014	134300	180651840	8950	8950	8950	8950	0
461	20241014	134200	180651840	8950	8950	8950	8950	3
462	20241014	134100	180624990	8950	8950	8950	8950	1
463	20241014	134000	180616040	8950	8950	8950	8950	2
464	20241014	133900	180598140	8950	8950	8950	8950	2
465	20241014	133800	180580240	8950	8950	8950	8950	2
466	20241014	133700	180562340	8950	8950	8950	8950	0
467	20241014	133600	180562340	8950	8950	8950	8950	2
468	20241014	133500	180544440	8950	8950	8950	8950	1
469	20241014	133400	180535490	8950	8950	8950	8950	3
470	20241014	133300	180508640	8950	8950	8950	8950	1
471	20241014	133200	180499690	8950	8950	8950	8950	2
472	20241014	133100	180481790	8950	8950	8950	8950	0
473	20241014	133000	180481790	8950	8950	8950	8950	2
474	20241014	132900	180463890	8950	8950	8950	8950	2
475	20241014	132800	180445990	8950	8950	8950	8950	1
476	20241014	132700	180437040	8950	8950	8950	8950	3
477	20241014	132600	180410190	8960	8960	8960	8960	60
478	20241014	132500	179872590	8950	8960	8960	8950	132
479	20241014	132400	178690910	8960	8960	8960	8960	2
480	20241014	132300	178672990	8950	8950	8950	8950	2
481	20241014	132200	178655090	8950	8950	8950	8950	2
482	20241014	132100	178637190	8950	8950	8950	8950	2
483	20241014	132000	178619290	8950	8960	8960	8950	20
484	20241014	131900	178440100	8960	8950	8960	8950	14
485	20241014	131800	178314690	8970	8970	8970	8970	1
486	20241014	131700	178305720	8950	8950	8950	8950	2
487	20241014	131600	178287820	8950	8950	8950	8950	1
488	20241014	131500	178278870	8950	8950	8950	8950	3
489	20241014	131400	178252020	8950	8950	8950	8950	1
490	20241014	131300	178243070	8950	8950	8950	8950	2
491	20241014	131200	178225170	8950	8950	8950	8950	100
492	20241014	131100	177330170	8950	8950	8950	8950	1
493	20241014	131000	177321220	8950	8950	8950	8950	3
494	20241014	130900	177294370	8950	8950	8950	8950	2
495	20241014	130800	177276470	8970	8950	8970	8950	2
496	20241014	130700	177258550	8950	8950	8950	8950	3
497	20241014	130600	177231700	8950	8950	8950	8950	0
498	20241014	130500	177231700	8950	8950	8950	8950	23
499	20241014	130400	177025850	8950	8950	8950	8950	2
500	20241014	130300	177007950	8950	8950	8950	8950	2
501	20241014	130200	176990050	8950	8950	8950	8950	2
502	20241014	130100	176972150	8950	8960	8960	8950	114
503	20241014	130000	175950720	8960	8960	8960	8960	2
504	20241014	125900	175932800	8960	8960	8960	8960	0
505	20241014	125800	175932800	8960	8970	8970	8960	315
506	20241014	125700	173107400	8970	8970	8970	8970	0
507	20241014	125600	173107400	8970	8970	8970	8970	0
508	20241014	125500	173107400	8970	8970	8970	8970	0
509	20241014	125400	173107400	8970	8970	8970	8970	1
510	20241014	125300	173098430	8970	8970	8970	8970	0
511	20241014	125200	173098430	8970	8970	8970	8970	0
512	20241014	125100	173098430	8970	8970	8970	8970	0
513	20241014	125000	173098430	8970	8970	8970	8970	0
514	20241014	124900	173098430	8970	8970	8970	8970	0
515	20241014	124800	173098430	8970	8970	8970	8970	0
516	20241014	124700	173098430	8970	8970	8970	8970	0
517	20241014	124600	173098430	8970	8970	8970	8970	0
518	20241014	124500	173098430	8970	8970	8970	8970	0
519	20241014	124400	173098430	8970	8970	8970	8970	1
520	20241014	124300	173089460	8970	8970	8970	8970	0
521	20241014	124200	173089460	8970	8970	8970	8970	0
522	20241014	124100	173089460	8970	8970	8970	8970	0
523	20241014	124000	173089460	8970	8970	8970	8970	0
524	20241014	123900	173089460	8970	8970	8970	8970	0
525	20241014	123800	173089460	8970	8970	8970	8970	0
526	20241014	123700	173089460	8970	8970	8970	8970	0
527	20241014	123600	173089460	8970	8970	8970	8970	0
528	20241014	123500	173089460	8970	8970	8970	8970	0
529	20241014	123400	173089460	8970	8970	8970	8970	35
530	20241014	123300	172775510	8960	8960	8960	8960	0
531	20241014	123200	172775510	8960	8960	8960	8960	0
532	20241014	123100	172775510	8960	8960	8960	8960	0
533	20241014	123000	172775510	8960	8960	8960	8960	0
534	20241014	122900	172775510	8960	8960	8960	8960	30
535	20241014	122800	172506710	8960	8960	8960	8960	0
536	20241014	122700	172506710	8960	8960	8960	8960	0
537	20241014	122600	172506710	8960	8960	8960	8960	0
538	20241014	122500	172506710	8960	8960	8960	8960	0
539	20241014	122400	172506710	8960	8960	8960	8960	0
540	20241014	122300	172506710	8960	8960	8960	8960	13
541	20241014	122200	172390230	8970	8980	8980	8970	11
542	20241014	122100	172291550	8970	8970	8970	8970	0
543	20241014	122000	172291550	8970	8970	8970	8970	0
544	20241014	121900	172291550	8970	8970	8970	8970	0
545	20241014	121800	172291550	8970	8970	8970	8970	0
546	20241014	121700	172291550	8970	8970	8970	8970	0
547	20241014	121600	172291550	8970	8970	8970	8970	0
548	20241014	121500	172291550	8970	8970	8970	8970	0
549	20241014	121400	172291550	8970	8970	8970	8970	0
550	20241014	121300	172291550	8970	8970	8970	8970	0
551	20241014	121200	172291550	8970	8970	8970	8970	21
552	20241014	121100	172103180	8970	8970	8970	8970	2
553	20241014	121000	172085240	8970	8970	8970	8970	0
554	20241014	120900	172085240	8970	8970	8970	8970	0
555	20241014	120800	172085240	8970	8970	8970	8970	0
556	20241014	120700	172085240	8970	8970	8970	8970	0
557	20241014	120600	172085240	8970	8970	8970	8970	40
558	20241014	120500	171726440	8970	8970	8970	8970	0
559	20241014	120400	171726440	8970	8970	8970	8970	0
560	20241014	120300	171726440	8970	8970	8970	8970	0
561	20241014	120200	171726440	8970	8970	8970	8970	5
562	20241014	120100	171681590	8960	8960	8960	8960	0
563	20241014	120000	171681590	8960	8960	8960	8960	0
564	20241014	115900	171681590	8960	8960	8960	8960	5
565	20241014	115800	171636790	8960	8960	8960	8960	2
566	20241014	115700	171618870	8960	8960	8960	8960	17
567	20241014	115600	171466550	8960	8960	8960	8960	3
568	20241014	115500	171439670	8960	8960	8960	8960	6
569	20241014	115400	171385910	8960	8960	8960	8960	3
570	20241014	115300	171359030	8960	8960	8960	8960	12
571	20241014	115200	171251510	8960	8960	8960	8960	1
572	20241014	115100	171242550	8960	8960	8960	8960	6
573	20241014	115000	171188790	8960	8960	8960	8960	50
574	20241014	114900	170740790	8960	8960	8960	8960	3
575	20241014	114800	170713910	8960	8960	8960	8960	3
576	20241014	114700	170687030	8960	8970	8970	8960	9
577	20241014	114600	170606340	8970	8970	8970	8960	9
578	20241014	114500	170525630	8960	8960	8960	8960	206
579	20241014	114400	168679870	8960	8960	8960	8960	2
580	20241014	114300	168661950	8960	8960	8960	8960	6
581	20241014	114200	168608190	8960	8960	8960	8960	2
582	20241014	114100	168590270	8960	8960	8960	8960	125
583	20241014	114000	167470270	8960	8960	8960	8960	2
584	20241014	113900	167452350	8960	8960	8960	8960	56
585	20241014	113800	166950590	8960	8960	8960	8960	2
586	20241014	113700	166932670	8960	8960	8960	8960	4
587	20241014	113600	166896830	8960	8960	8960	8960	2
588	20241014	113500	166878910	8960	8970	8970	8960	7
589	20241014	113400	166816180	8970	8960	8970	8960	4
590	20241014	113300	166780320	8960	8960	8960	8960	5
591	20241014	113200	166735520	8960	8960	8960	8960	4
592	20241014	113100	166699680	8960	8960	8960	8960	3
593	20241014	113000	166672800	8960	8980	8980	8960	11
594	20241014	112900	166574060	8980	8980	8980	8980	3
595	20241014	112800	166547120	8980	8980	8980	8980	4
596	20241014	112700	166511200	8980	8980	8980	8980	3
597	20241014	112600	166484260	8980	8980	8980	8980	3
598	20241014	112500	166457320	8980	8980	8980	8980	3
599	20241014	112400	166430380	8980	8980	8980	8980	5
600	20241014	112300	166385480	8980	8980	8980	8980	3
601	20241014	112200	166358540	8980	8960	8980	8960	53
602	20241014	112100	165882630	8960	8960	8960	8960	2
603	20241014	112000	165864710	8960	8960	8970	8960	5
604	20241014	111900	165819900	8960	8960	8960	8960	3
605	20241014	111800	165793020	8960	8960	8960	8960	3
606	20241014	111700	165766140	8960	8960	8960	8960	2
607	20241014	111600	165748220	8960	8970	8970	8960	9
608	20241014	111500	165667570	8960	8960	8960	8960	2
609	20241014	111400	165649650	8970	8960	8970	8960	4
610	20241014	111300	165613790	8960	8960	8960	8960	2
611	20241014	111200	165595870	8960	8960	8970	8960	5
612	20241014	111100	165551060	8980	8960	8980	8960	10
613	20241014	111000	165461350	8960	8960	8960	8960	7
614	20241014	110900	165398630	8960	8960	8960	8960	1
615	20241014	110800	165389670	8960	8960	8960	8960	4
616	20241014	110700	165353830	8960	8960	8960	8960	4
617	20241014	110600	165317990	8960	8960	8960	8960	3
618	20241014	110500	165291110	8960	8960	8960	8960	4
619	20241014	110400	165255270	8960	8960	8960	8960	3
620	20241014	110300	165228390	8960	8980	8980	8960	3
621	20241014	110200	165201490	8970	8960	8970	8960	4
622	20241014	110100	165165640	8960	8960	8960	8960	5
623	20241014	110000	165120840	8960	8960	8960	8960	2
624	20241014	105900	165102920	8970	8960	8970	8960	3
625	20241014	105800	165076030	8960	8940	8960	8940	305
626	20241014	105700	162343430	8940	8940	8940	8940	4
627	20241014	105600	162307670	8940	8950	8950	8940	39
628	20241014	105500	161958630	8950	8940	8950	8940	5
629	20241014	105400	161913910	8940	8940	8940	8940	2
630	20241014	105300	161896030	8940	8940	8940	8940	5
631	20241014	105200	161851330	8950	8970	8970	8950	595
632	20241014	105100	156524400	8970	8990	8990	8970	143
633	20241014	105000	155238870	8990	8990	8990	8990	19
634	20241014	104900	155068060	8990	8990	8990	8990	3
635	20241014	104800	155041090	8990	8990	8990	8990	3
636	20241014	104700	155014120	8990	8990	8990	8990	4
637	20241014	104600	154978160	8990	8990	8990	8990	2
638	20241014	104500	154960180	8990	8990	8990	8990	5
639	20241014	104400	154915230	8990	8990	9000	8980	570
640	20241014	104300	149785290	8980	8980	8980	8980	2
641	20241014	104200	149767330	8980	8980	8980	8980	3
642	20241014	104100	149740390	8980	8980	8990	8980	18
643	20241014	104000	149578620	8970	8980	9000	8970	705
644	20241014	103900	143233710	8970	8970	8970	8970	3
645	20241014	103800	143206800	8970	8970	8970	8970	4
646	20241014	103700	143170920	8970	8970	8970	8970	2
647	20241014	103600	143152980	8970	8970	8970	8970	3
648	20241014	103500	143126070	8970	8970	8970	8970	2
649	20241014	103400	143108130	8970	8980	8980	8960	48
650	20241014	103300	142677520	8960	8960	8960	8960	2
651	20241014	103200	142659600	9000	8960	9000	8960	104
652	20241014	103100	141725580	8960	8960	8960	8960	3
653	20241014	103000	141698700	8960	8950	8960	8950	15
654	20241014	102900	141564320	8950	8950	8950	8950	4
655	20241014	102800	141528520	8950	8950	8950	8950	3
656	20241014	102700	141501670	8950	8950	8950	8950	1
657	20241014	102600	141492720	8950	8950	8950	8950	5
658	20241014	102500	141447970	8950	8950	8950	8950	3
659	20241014	102400	141421120	8950	8950	8950	8950	2
660	20241014	102300	141403220	8950	8960	8960	8950	46
661	20241014	102200	140991100	8950	8950	8950	8950	173
662	20241014	102100	139442750	8950	8950	8950	8950	217
663	20241014	102000	137500600	8950	8950	8950	8950	4
664	20241014	101900	137464800	8950	8950	8950	8950	32
665	20241014	101800	137178400	8950	8950	8950	8950	4
666	20241014	101700	137142600	8950	8950	8950	8950	13
667	20241014	101600	137026250	8950	8960	8960	8950	154
668	20241014	101500	135646560	8960	8960	8960	8960	18
669	20241014	101400	135485280	8960	8960	8960	8960	5
670	20241014	101300	135440480	8960	8970	8980	8960	4
671	20241014	101200	135404610	8980	8970	8980	8970	4
672	20241014	101100	135368720	8980	9000	9000	8980	820
673	20241014	101000	127988740	9000	9000	9000	9000	4
674	20241014	100900	127952740	9010	9000	9010	9000	4
675	20241014	100800	127916730	9000	9000	9000	9000	2
676	20241014	100700	127898730	9020	9000	9020	9000	39
677	20241014	100600	127547700	9000	9010	9010	9000	16
678	20241014	100500	127403550	9010	9020	9030	9010	1800
679	20241014	100400	111183860	9020	9020	9020	9020	3
680	20241014	100300	111156800	9020	9020	9020	9020	4
681	20241014	100200	111120720	9020	9020	9020	9020	40
682	20241014	100100	110759920	9020	9020	9020	9020	2
683	20241014	100000	110741880	9020	9040	9040	9020	7
684	20241014	095900	110678640	9040	9040	9040	9040	3
685	20241014	095800	110651520	9020	9020	9020	9020	15
686	20241014	095700	110516220	9040	9040	9040	9040	0
687	20241014	095600	110516220	9040	9040	9040	9040	0
688	20241014	095500	110516220	9040	9040	9040	9040	1
689	20241014	095400	110507180	9030	9030	9030	9030	0
690	20241014	095300	110507180	9030	9030	9030	9030	2
691	20241014	095200	110489120	9020	9020	9020	9020	137
692	20241014	095100	109253380	9000	9000	9000	9000	0
693	20241014	095000	109253380	9000	9000	9000	9000	220
694	20241014	094900	107273380	9000	9000	9000	9000	0
695	20241014	094800	107273380	9000	8990	9000	8990	4877
696	20241014	094700	63427390	8990	8990	8990	8990	0
697	20241014	094600	63427390	8990	8990	8990	8990	13
698	20241014	094500	63310520	8990	8990	8990	8990	0
699	20241014	094400	63310520	8990	8990	8990	8990	0
700	20241014	094300	63310520	8990	8990	8990	8990	1
701	20241014	094200	63301530	8970	8960	8970	8960	24
702	20241014	094100	63086480	8940	8930	8940	8930	301
703	20241014	094000	60398190	8920	8920	8920	8920	7
704	20241014	093900	60335750	8930	8930	8930	8930	15
705	20241014	093800	60201800	8940	8940	8940	8940	9
706	20241014	093700	60121340	8920	8920	8920	8920	9
707	20241014	093600	60041060	8910	8900	8910	8900	281
708	20241014	093500	57540080	8880	8880	8880	8880	64
709	20241014	093400	56971760	8880	8880	8880	8880	0
710	20241014	093300	56971760	8880	8910	8910	8880	222
711	20241014	093200	54998720	8910	8900	8910	8900	3
712	20241014	093100	54972000	8890	8900	8900	8880	1237
713	20241014	093000	43981700	8910	8910	8910	8910	0
714	20241014	092900	43981700	8910	8900	8910	8900	12
715	20241014	092800	43874880	8900	8920	8930	8900	800
716	20241014	092700	36748890	8930	8980	8980	8930	1921
717	20241014	092600	19571880	8980	8980	8980	8980	5
718	20241014	092500	19526980	8980	8980	8980	8980	30
719	20241014	092400	19257580	8960	8960	8960	8950	1183
720	20241014	092300	8667490	8950	8950	8950	8950	100
721	20241014	092200	7772490	8960	8960	8960	8960	4
722	20241014	092100	7736650	8950	8950	8950	8950	0
723	20241014	092000	7736650	8950	8950	8950	8950	1
724	20241014	091900	7727700	8940	8940	8940	8940	0
725	20241014	091800	7727700	8940	8940	8940	8940	0
726	20241014	091700	7727700	8940	8940	8940	8940	0
727	20241014	091600	7727700	8940	8950	8950	8940	75
728	20241014	091500	7057080	8940	8940	8940	8940	0
729	20241014	091400	7057080	8940	8940	8940	8940	0
730	20241014	091300	7057080	8940	8950	8960	8940	165
731	20241014	091200	5580340	8940	8940	8940	8940	0
732	20241014	091100	5580340	8940	8940	8940	8940	5
733	20241014	091000	5535640	8940	8930	8950	8930	115
734	20241014	090900	4507610	8930	8930	8930	8930	17
735	20241014	090800	4355800	8950	8950	8950	8950	0
736	20241014	090700	4355800	8950	8950	8950	8950	0
737	20241014	090600	4355800	8950	8940	8950	8940	139
738	20241014	090500	3112610	8950	8950	8950	8950	0
739	20241014	090400	3112610	8950	8950	8950	8950	0
740	20241014	090300	3112610	8950	8950	8950	8950	0
741	20241014	090200	3112610	8950	8920	8950	8920	212
742	20241014	090100	1216800	8910	8920	8920	8910	2
743	20241014	090000	1198970	8930	8950	8950	8930	134