KissMeData/014790/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190200	219138635	2470	2470	2470	2470	710
3	20241010	190100	219138635	2470	2470	2470	2470	0
4	20241010	190000	219138635	2470	2470	2470	2470	0
5	20241010	185900	219138635	2470	2470	2470	2470	0
6	20241010	185800	219138635	2470	2470	2470	2470	0
7	20241010	185700	219138635	2470	2470	2470	2470	0
8	20241010	185600	219138635	2470	2470	2470	2470	0
9	20241010	185500	219138635	2470	2470	2470	2470	0
10	20241010	185400	219138635	2470	2470	2470	2470	0
11	20241010	185300	219138635	2470	2470	2470	2470	0
12	20241010	185200	219138635	2470	2470	2470	2470	0
13	20241010	185100	219138635	2470	2470	2470	2470	0
14	20241010	185000	219138635	2470	2470	2470	2470	0
15	20241010	184900	219138635	2470	2470	2470	2470	0
16	20241010	184800	219138635	2470	2470	2470	2470	0
17	20241010	184700	219138635	2470	2470	2470	2470	0
18	20241010	184600	219138635	2470	2470	2470	2470	0
19	20241010	184500	219138635	2470	2470	2470	2470	0
20	20241010	184400	219138635	2470	2470	2470	2470	0
21	20241010	184300	219138635	2470	2470	2470	2470	0
22	20241010	184200	219138635	2470	2470	2470	2470	0
23	20241010	184100	219138635	2470	2470	2470	2470	0
24	20241010	184000	219138635	2470	2470	2470	2470	0
25	20241010	183900	219138635	2470	2470	2470	2470	0
26	20241010	183800	219138635	2470	2470	2470	2470	0
27	20241010	183700	219138635	2470	2470	2470	2470	0
28	20241010	183600	219138635	2470	2470	2470	2470	0
29	20241010	183500	219138635	2470	2470	2470	2470	0
30	20241010	183400	219138635	2470	2470	2470	2470	0
31	20241010	183300	219138635	2470	2470	2470	2470	0
32	20241010	183200	219138635	2470	2470	2470	2470	710
33	20241010	183100	219138635	2470	2470	2470	2470	0
34	20241010	183000	219138635	2470	2470	2470	2470	0
35	20241010	182900	219138635	2470	2470	2470	2470	0
36	20241010	182800	219138635	2470	2470	2470	2470	0
37	20241010	182700	219138635	2470	2470	2470	2470	0
38	20241010	182600	219138635	2470	2470	2470	2470	0
39	20241010	182500	219138635	2470	2470	2470	2470	0
40	20241010	182400	219138635	2470	2470	2470	2470	0
41	20241010	182300	219138635	2470	2470	2470	2470	0
42	20241010	182200	219138635	2470	2470	2470	2470	0
43	20241010	182100	219138635	2470	2470	2470	2470	0
44	20241010	182000	219138635	2470	2470	2470	2470	0
45	20241010	181900	219138635	2470	2470	2470	2470	0
46	20241010	181800	219138635	2470	2470	2470	2470	0
47	20241010	181700	219138635	2470	2470	2470	2470	0
48	20241010	181600	219138635	2470	2470	2470	2470	0
49	20241010	181500	219138635	2470	2470	2470	2470	0
50	20241010	181400	219138635	2470	2470	2470	2470	0
51	20241010	181300	219138635	2470	2470	2470	2470	0
52	20241010	181200	219138635	2470	2470	2470	2470	0
53	20241010	181100	219138635	2470	2470	2470	2470	0
54	20241010	181000	219138635	2470	2470	2470	2470	0
55	20241010	180900	219138635	2470	2470	2470	2470	0
56	20241010	180800	219138635	2470	2470	2470	2470	0
57	20241010	180700	219138635	2470	2470	2470	2470	0
58	20241010	180600	219138635	2470	2470	2470	2470	0
59	20241010	180500	219138635	2470	2470	2470	2470	0
60	20241010	180400	219138635	2470	2470	2470	2470	0
61	20241010	180300	219138635	2470	2470	2470	2470	0
62	20241010	180200	219138635	2470	2470	2470	2470	710
63	20241010	180100	219138635	2470	2470	2470	2470	0
64	20241010	180000	219138635	2470	2470	2470	2470	0
65	20241010	175900	219138635	2470	2470	2470	2470	0
66	20241010	175800	219138635	2470	2470	2470	2470	0
67	20241010	175700	219138635	2470	2470	2470	2470	0
68	20241010	175600	219138635	2470	2470	2470	2470	0
69	20241010	175500	219138635	2470	2470	2470	2470	0
70	20241010	175400	219138635	2470	2470	2470	2470	0
71	20241010	175300	219138635	2470	2470	2470	2470	0
72	20241010	175200	219138635	2470	2470	2470	2470	0
73	20241010	175100	219138635	2470	2470	2470	2470	0
74	20241010	175000	219138635	2470	2470	2470	2470	0
75	20241010	174900	219138635	2470	2470	2470	2470	0
76	20241010	174800	219138635	2470	2470	2470	2470	0
77	20241010	174700	219138635	2470	2470	2470	2470	0
78	20241010	174600	219138635	2470	2470	2470	2470	0
79	20241010	174500	219138635	2470	2470	2470	2470	0
80	20241010	174400	219138635	2470	2470	2470	2470	0
81	20241010	174300	219138635	2470	2470	2470	2470	0
82	20241010	174200	219138635	2470	2470	2470	2470	0
83	20241010	174100	219138635	2470	2470	2470	2470	0
84	20241010	174000	219138635	2470	2470	2470	2470	0
85	20241010	173900	219138635	2470	2470	2470	2470	0
86	20241010	173800	219138635	2470	2470	2470	2470	0
87	20241010	173700	219138635	2470	2470	2470	2470	0
88	20241010	173600	219138635	2470	2470	2470	2470	0
89	20241010	173500	219138635	2470	2470	2470	2470	0
90	20241010	173400	219138635	2470	2470	2470	2470	0
91	20241010	173300	219138635	2470	2470	2470	2470	0
92	20241010	173200	219138635	2470	2470	2470	2470	710
93	20241010	173100	219138635	2470	2470	2470	2470	0
94	20241010	173000	219138635	2470	2470	2470	2470	0
95	20241010	172900	219138635	2470	2470	2470	2470	0
96	20241010	172800	219138635	2470	2470	2470	2470	0
97	20241010	172700	219138635	2470	2470	2470	2470	0
98	20241010	172600	219138635	2470	2470	2470	2470	0
99	20241010	172500	219138635	2470	2470	2470	2470	0
100	20241010	172400	219138635	2470	2470	2470	2470	0
101	20241010	172300	219138635	2470	2470	2470	2470	0
102	20241010	172200	219138635	2470	2470	2470	2470	0
103	20241010	172100	219138635	2470	2470	2470	2470	0
104	20241010	172000	219138635	2470	2470	2470	2470	0
105	20241010	171900	219138635	2470	2470	2470	2470	0
106	20241010	171800	219138635	2470	2470	2470	2470	0
107	20241010	171700	219138635	2470	2470	2470	2470	0
108	20241010	171600	219138635	2470	2470	2470	2470	0
109	20241010	171500	219138635	2470	2470	2470	2470	0
110	20241010	171400	219138635	2470	2470	2470	2470	0
111	20241010	171300	219138635	2470	2470	2470	2470	0
112	20241010	171200	219138635	2470	2470	2470	2470	0
113	20241010	171100	219138635	2470	2470	2470	2470	0
114	20241010	171000	219138635	2470	2470	2470	2470	0
115	20241010	170900	219138635	2470	2470	2470	2470	0
116	20241010	170800	219138635	2470	2470	2470	2470	0
117	20241010	170700	219138635	2470	2470	2470	2470	0
118	20241010	170600	219138635	2470	2470	2470	2470	0
119	20241010	170500	219138635	2470	2470	2470	2470	0
120	20241010	170400	219138635	2470	2470	2470	2470	0
121	20241010	170300	219138635	2470	2470	2470	2470	0
122	20241010	170200	219138635	2470	2470	2470	2470	710
123	20241010	170100	219138635	2470	2470	2470	2470	0
124	20241010	170000	219138635	2470	2470	2470	2470	0
125	20241010	165900	219138635	2470	2470	2470	2470	0
126	20241010	165800	219138635	2470	2470	2470	2470	0
127	20241010	165700	219138635	2470	2470	2470	2470	0
128	20241010	165600	219138635	2470	2470	2470	2470	0
129	20241010	165500	219138635	2470	2470	2470	2470	0
130	20241010	165400	219138635	2470	2470	2470	2470	0
131	20241010	165300	219138635	2470	2470	2470	2470	0
132	20241010	165200	219138635	2470	2470	2470	2470	0
133	20241010	165100	219138635	2470	2470	2470	2470	0
134	20241010	165000	219138635	2470	2470	2470	2470	0
135	20241010	164900	219138635	2470	2470	2470	2470	0
136	20241010	164800	219138635	2470	2470	2470	2470	0
137	20241010	164700	219138635	2470	2470	2470	2470	0
138	20241010	164600	219138635	2470	2470	2470	2470	0
139	20241010	164500	219138635	2470	2470	2470	2470	0
140	20241010	164400	219138635	2470	2470	2470	2470	0
141	20241010	164300	219138635	2470	2470	2470	2470	0
142	20241010	164200	219138635	2470	2470	2470	2470	0
143	20241010	164100	219138635	2470	2470	2470	2470	0
144	20241010	164000	219138635	2470	2470	2470	2470	0
145	20241010	163900	219138635	2470	2470	2470	2470	0
146	20241010	163800	219138635	2470	2470	2470	2470	0
147	20241010	163700	219138635	2470	2470	2470	2470	0
148	20241010	163600	219138635	2470	2470	2470	2470	0
149	20241010	163500	219138635	2470	2470	2470	2470	0
150	20241010	163400	219138635	2470	2470	2470	2470	0
151	20241010	163300	219138635	2470	2470	2470	2470	0
152	20241010	163200	219138635	2470	2470	2470	2470	710
153	20241010	163100	219138635	2470	2470	2470	2470	0
154	20241010	163000	219138635	2470	2470	2470	2470	0
155	20241010	162900	219138635	2470	2470	2470	2470	0
156	20241010	162800	219138635	2470	2470	2470	2470	0
157	20241010	162700	219138635	2470	2470	2470	2470	0
158	20241010	162600	219138635	2470	2470	2470	2470	0
159	20241010	162500	219138635	2470	2470	2470	2470	0
160	20241010	162400	219138635	2470	2470	2470	2470	0
161	20241010	162300	219138635	2470	2470	2470	2470	0
162	20241010	162200	219138635	2470	2470	2470	2470	0
163	20241010	162100	219138635	2470	2470	2470	2470	0
164	20241010	162000	219138635	2470	2470	2470	2470	0
165	20241010	161900	219138635	2470	2470	2470	2470	0
166	20241010	161800	219138635	2470	2470	2470	2470	0
167	20241010	161700	219138635	2470	2470	2470	2470	0
168	20241010	161600	219138635	2470	2470	2470	2470	0
169	20241010	161500	219138635	2470	2470	2470	2470	0
170	20241010	161400	219138635	2470	2470	2470	2470	0
171	20241010	161300	219138635	2470	2470	2470	2470	0
172	20241010	161200	219138635	2470	2470	2470	2470	0
173	20241010	161100	219138635	2470	2470	2470	2470	0
174	20241010	161000	219138635	2470	2470	2470	2470	0
175	20241010	160900	219138635	2470	2470	2470	2470	0
176	20241010	160800	219138635	2470	2470	2470	2470	0
177	20241010	160700	219138635	2470	2470	2470	2470	0
178	20241010	160600	219138635	2470	2470	2470	2470	0
179	20241010	160500	219138635	2470	2470	2470	2470	0
180	20241010	160400	219138635	2470	2470	2470	2470	0
181	20241010	160300	219138635	2470	2470	2470	2470	0
182	20241010	160200	219138635	2470	2470	2470	2470	710
183	20241010	160100	219138635	2470	2470	2470	2470	0
184	20241010	160000	219138635	2470	2470	2470	2470	0
185	20241010	155900	219138635	2470	2470	2470	2470	0
186	20241010	155800	219138635	2470	2470	2470	2470	0
187	20241010	155700	219138635	2470	2470	2470	2470	0
188	20241010	155600	219138635	2470	2470	2470	2470	0
189	20241010	155500	219138635	2470	2470	2470	2470	0
190	20241010	155400	219138635	2470	2470	2470	2470	0
191	20241010	155300	219138635	2470	2470	2470	2470	0
192	20241010	155200	219138635	2470	2470	2470	2470	0
193	20241010	155100	219138635	2470	2470	2470	2470	0
194	20241010	155000	219138635	2470	2470	2470	2470	0
195	20241010	154900	219138635	2470	2470	2470	2470	0
196	20241010	154800	219138635	2470	2470	2470	2470	0
197	20241010	154700	219138635	2470	2470	2470	2470	0
198	20241010	154600	219138635	2470	2470	2470	2470	0
199	20241010	154500	219138635	2470	2470	2470	2470	0
200	20241010	154400	219138635	2470	2470	2470	2470	0
201	20241010	154300	219138635	2470	2470	2470	2470	0
202	20241010	154200	219138635	2470	2470	2470	2470	0
203	20241010	154100	219138635	2470	2470	2470	2470	0
204	20241010	154000	219138635	2470	2470	2470	2470	0
205	20241010	153900	219138635	2470	2470	2470	2470	0
206	20241010	153800	219138635	2470	2470	2470	2470	0
207	20241010	153700	219138635	2470	2470	2470	2470	0
208	20241010	153600	219138635	2470	2470	2470	2470	0
209	20241010	153500	219138635	2470	2470	2470	2470	0
210	20241010	153400	219138635	2470	2470	2470	2470	0
211	20241010	153300	219138635	2470	2470	2470	2470	0
212	20241010	153200	219138635	2470	2470	2470	2470	710
213	20241010	153100	219138635	2470	2470	2470	2470	0
214	20241010	153000	219138635	2470	2470	2470	2470	710
215	20241010	152900	217384935	2470	2470	2470	2470	0
216	20241010	152800	217384935	2470	2470	2470	2470	0
217	20241010	152700	217384935	2470	2470	2470	2470	0
218	20241010	152600	217384935	2470	2470	2470	2470	0
219	20241010	152500	217384935	2470	2470	2470	2470	0
220	20241010	152400	217384935	2470	2470	2470	2470	0
221	20241010	152300	217384935	2470	2470	2470	2470	0
222	20241010	152200	217384935	2470	2470	2470	2470	0
223	20241010	152100	217384935	2470	2470	2470	2470	0
224	20241010	152000	217384935	2470	2470	2470	2470	0
225	20241010	151900	217384935	2470	2470	2470	2470	43
226	20241010	151800	217278725	2485	2495	2500	2475	1453
227	20241010	151700	213647255	2500	2500	2500	2500	0
228	20241010	151600	213647255	2500	2500	2500	2500	309
229	20241010	151500	212874755	2490	2490	2490	2490	449
230	20241010	151400	211756745	2495	2495	2495	2495	0
231	20241010	151300	211756745	2495	2495	2495	2495	118
232	20241010	151200	211462335	2490	2485	2490	2485	331
233	20241010	151100	210638895	2480	2480	2480	2480	0
234	20241010	151000	210638895	2480	2495	2495	2480	383
235	20241010	150900	209685230	2490	2485	2490	2485	194
236	20241010	150800	209202725	2485	2485	2485	2485	0
237	20241010	150700	209202725	2485	2485	2485	2480	481
238	20241010	150600	208007830	2485	2485	2485	2485	57
239	20241010	150500	207866185	2485	2485	2485	2485	0
240	20241010	150400	207866185	2485	2485	2485	2485	0
241	20241010	150300	207866185	2485	2485	2485	2485	52
242	20241010	150200	207736965	2475	2475	2475	2475	401
243	20241010	150100	206744490	2495	2495	2495	2495	218
244	20241010	150000	206200580	2490	2490	2490	2485	235
245	20241010	145900	205615735	2490	2490	2490	2490	0
246	20241010	145800	205615735	2490	2490	2490	2490	0
247	20241010	145700	205615735	2490	2485	2490	2485	448
248	20241010	145600	204502105	2475	2475	2475	2475	18
249	20241010	145500	204457555	2480	2480	2480	2480	0
250	20241010	145400	204457555	2480	2490	2495	2475	2322
251	20241010	145300	198688590	2490	2490	2490	2490	57
252	20241010	145200	198546660	2490	2490	2490	2490	0
253	20241010	145100	198546660	2490	2490	2490	2490	0
254	20241010	145000	198546660	2490	2495	2495	2490	450
255	20241010	144900	197426155	2480	2480	2480	2480	2
256	20241010	144800	197421195	2490	2490	2490	2490	0
257	20241010	144700	197421195	2490	2490	2490	2490	449
258	20241010	144600	196303185	2490	2490	2490	2490	0
259	20241010	144500	196303185	2490	2490	2490	2490	284
260	20241010	144400	195596025	2485	2480	2485	2480	165
261	20241010	144300	195186010	2490	2490	2490	2490	0
262	20241010	144200	195186010	2490	2490	2490	2490	0
263	20241010	144100	195186010	2490	2490	2490	2490	449
264	20241010	144000	194068000	2485	2485	2485	2485	1
265	20241010	143900	194065515	2485	2490	2490	2480	532
266	20241010	143800	192741655	2485	2480	2485	2480	238
267	20241010	143700	192151410	2480	2500	2500	2480	121
268	20241010	143600	191848950	2495	2490	2495	2490	214
269	20241010	143500	191315700	2485	2485	2485	2485	115
270	20241010	143400	191029925	2480	2475	2480	2475	4
271	20241010	143300	191020015	2465	2475	2475	2465	200
272	20241010	143200	190526770	2495	2495	2495	2495	0
273	20241010	143100	190526770	2495	2485	2495	2485	621
274	20241010	143000	188979645	2490	2485	2490	2485	100
275	20241010	142900	188730655	2490	2490	2490	2490	449
276	20241010	142800	187612645	2485	2485	2485	2485	890
277	20241010	142700	185400995	2485	2485	2485	2485	376
278	20241010	142600	184466635	2480	2480	2480	2480	72
279	20241010	142500	184288075	2470	2470	2470	2470	1
280	20241010	142400	184285605	2470	2470	2470	2470	239
281	20241010	142300	183695275	2460	2465	2465	2450	2118
282	20241010	142200	178490660	2465	2485	2485	2455	1772
283	20241010	142100	174121140	2475	2475	2475	2475	549
284	20241010	142000	172762365	2480	2480	2480	2480	0
285	20241010	141900	172762365	2480	2480	2480	2480	7
286	20241010	141800	172745005	2470	2485	2485	2470	1098
287	20241010	141700	170023560	2485	2485	2485	2485	0
288	20241010	141600	170023560	2485	2485	2485	2485	0
289	20241010	141500	170023560	2485	2490	2490	2485	1186
290	20241010	141400	167074105	2495	2510	2510	2495	183
291	20241010	141300	166614800	2505	2500	2510	2500	307
292	20241010	141200	165846350	2495	2495	2495	2495	0
293	20241010	141100	165846350	2495	2495	2495	2495	2
294	20241010	141000	165841360	2505	2505	2505	2505	449
295	20241010	140900	164716615	2495	2495	2495	2495	0
296	20241010	140800	164716615	2495	2495	2495	2495	2
297	20241010	140700	164711625	2505	2505	2505	2505	447
298	20241010	140600	163591890	2490	2495	2495	2490	3
299	20241010	140500	163584410	2505	2505	2505	2505	0
300	20241010	140400	163584410	2505	2505	2505	2505	372
301	20241010	140300	162652550	2500	2500	2500	2500	77
302	20241010	140200	162460050	2490	2490	2490	2485	657
303	20241010	140100	160824675	2495	2510	2510	2495	301
304	20241010	140000	160069240	2505	2505	2505	2505	153
305	20241010	135900	159685975	2500	2495	2500	2495	6
306	20241010	135800	159670980	2495	2505	2505	2495	434
307	20241010	135700	158583860	2500	2495	2500	2495	20
308	20241010	135600	158533905	2495	2495	2495	2495	8
309	20241010	135500	158513945	2495	2495	2495	2495	8
310	20241010	135400	158493985	2495	2500	2500	2495	450
311	20241010	135300	157368995	2495	2495	2495	2495	0
312	20241010	135200	157368995	2495	2495	2495	2495	8
313	20241010	135100	157349035	2495	2500	2500	2495	396
314	20241010	135000	156359055	2495	2495	2495	2495	57
315	20241010	134900	156216840	2495	2495	2495	2495	10
316	20241010	134800	156191890	2495	2505	2505	2495	456
317	20241010	134700	155049700	2500	2500	2500	2500	31
318	20241010	134600	154972200	2500	2500	2500	2500	0
319	20241010	134500	154972200	2500	2500	2500	2500	0
320	20241010	134400	154972200	2500	2500	2500	2500	449
321	20241010	134300	153849700	2495	2495	2495	2495	0
322	20241010	134200	153849700	2495	2495	2495	2495	0
323	20241010	134100	153849700	2495	2500	2500	2495	477
324	20241010	134000	152657345	2500	2500	2500	2500	0
325	20241010	133900	152657345	2500	2500	2500	2500	0
326	20241010	133800	152657345	2500	2500	2500	2500	449
327	20241010	133700	151534845	2500	2500	2500	2500	0
328	20241010	133600	151534845	2500	2500	2500	2500	0
329	20241010	133500	151534845	2500	2500	2500	2500	449
330	20241010	133400	150412345	2500	2500	2500	2500	0
331	20241010	133300	150412345	2500	2500	2500	2500	0
332	20241010	133200	150412345	2500	2495	2500	2495	439
333	20241010	133100	149315120	2495	2495	2495	2495	12
334	20241010	133000	149285180	2490	2490	2490	2490	0
335	20241010	132900	149285180	2490	2490	2490	2490	450
336	20241010	132800	148164680	2490	2495	2495	2490	562
337	20241010	132700	146763045	2500	2500	2500	2500	0
338	20241010	132600	146763045	2500	2500	2500	2500	439
339	20241010	132500	145665545	2495	2495	2495	2495	12
340	20241010	132400	145635605	2500	2500	2500	2500	0
341	20241010	132300	145635605	2500	2500	2500	2495	537
342	20241010	132200	144293115	2495	2495	2495	2495	11
343	20241010	132100	144265670	2500	2500	2500	2500	90
344	20241010	132000	144040670	2500	2500	2500	2500	0
345	20241010	131900	144040670	2500	2500	2500	2500	448
346	20241010	131800	142920670	2495	2495	2495	2495	0
347	20241010	131700	142920670	2495	2495	2495	2495	0
348	20241010	131600	142920670	2495	2495	2500	2495	460
349	20241010	131500	141770790	2490	2490	2490	2490	0
350	20241010	131400	141770790	2490	2500	2500	2490	447
351	20241010	131300	140653310	2495	2490	2495	2490	5
352	20241010	131200	140640845	2490	2490	2490	2490	4
353	20241010	131100	140630885	2490	2490	2490	2490	1
354	20241010	131000	140628395	2490	2490	2495	2490	453
355	20241010	130900	139498245	2490	2490	2490	2490	0
356	20241010	130800	139498245	2490	2490	2490	2490	0
357	20241010	130700	139498245	2490	2490	2490	2490	0
358	20241010	130600	139498245	2490	2490	2490	2490	514
359	20241010	130500	138218385	2500	2500	2500	2500	0
360	20241010	130400	138218385	2500	2500	2500	2500	324
361	20241010	130300	137408385	2495	2495	2495	2495	125
362	20241010	130200	137096510	2500	2500	2500	2500	0
363	20241010	130100	137096510	2500	2500	2500	2500	448
364	20241010	130000	135976510	2490	2490	2490	2490	10
365	20241010	125900	135951610	2500	2500	2500	2500	88
366	20241010	125800	135731610	2500	2500	2500	2500	0
367	20241010	125700	135731610	2500	2490	2500	2490	460
368	20241010	125600	134581680	2495	2495	2495	2495	30
369	20241010	125500	134506830	2495	2495	2495	2495	122
370	20241010	125400	134202440	2500	2500	2500	2500	449
371	20241010	125300	133079940	2495	2495	2495	2495	1
372	20241010	125200	133077445	2495	2500	2505	2495	457
373	20241010	125100	131932720	2500	2485	2500	2485	620
374	20241010	125000	130382790	2485	2485	2485	2480	850
375	20241010	124900	128270555	2475	2475	2475	2475	0
376	20241010	124800	128270555	2475	2475	2475	2475	0
377	20241010	124700	128270555	2475	2505	2505	2475	3637
378	20241010	124600	119218970	2505	2505	2505	2505	46
379	20241010	124500	119103740	2510	2510	2510	2510	0
380	20241010	124400	119103740	2510	2510	2510	2510	449
381	20241010	124300	117976750	2515	2515	2515	2515	0
382	20241010	124200	117976750	2515	2510	2515	2510	448
383	20241010	124100	116851995	2505	2505	2505	2505	0
384	20241010	124000	116851995	2505	2505	2505	2505	2
385	20241010	123900	116846985	2505	2515	2515	2505	39
386	20241010	123800	116748910	2510	2510	2510	2510	411
387	20241010	123700	115717300	2515	2515	2515	2515	0
388	20241010	123600	115717300	2515	2515	2515	2515	115
389	20241010	123500	115428075	2510	2510	2510	2510	333
390	20241010	123400	114592245	2515	2515	2515	2515	0
391	20241010	123300	114592245	2515	2515	2515	2515	0
392	20241010	123200	114592245	2515	2510	2515	2510	449
393	20241010	123100	113465175	2515	2515	2515	2515	0
394	20241010	123000	113465175	2515	2515	2515	2515	0
395	20241010	122900	113465175	2515	2510	2515	2510	455
396	20241010	122800	112322015	2510	2510	2510	2510	0
397	20241010	122700	112322015	2510	2510	2510	2510	30
398	20241010	122600	112246715	2515	2515	2515	2515	449
399	20241010	122500	111117480	2515	2515	2515	2515	0
400	20241010	122400	111117480	2515	2515	2515	2515	0
401	20241010	122300	111117480	2515	2510	2515	2510	449
402	20241010	122200	109988405	2505	2505	2505	2505	0
403	20241010	122100	109988405	2505	2505	2505	2505	0
404	20241010	122000	109988405	2505	2515	2515	2505	397
405	20241010	121900	108990060	2510	2515	2515	2510	63
406	20241010	121800	108831925	2515	2515	2515	2515	0
407	20241010	121700	108831925	2515	2510	2515	2510	130
408	20241010	121600	108504980	2510	2510	2510	2510	319
409	20241010	121500	107704290	2505	2505	2505	2505	6
410	20241010	121400	107689260	2510	2510	2510	2510	448
411	20241010	121300	106564780	2510	2510	2510	2510	0
412	20241010	121200	106564780	2510	2510	2510	2510	0
413	20241010	121100	106564780	2510	2510	2510	2510	449
414	20241010	121000	105437790	2510	2510	2510	2510	0
415	20241010	120900	105437790	2510	2510	2510	2510	0
416	20241010	120800	105437790	2510	2505	2510	2505	449
417	20241010	120700	104311240	2495	2495	2495	2495	0
418	20241010	120600	104311240	2495	2510	2510	2495	25
419	20241010	120500	104248550	2505	2500	2505	2500	427
420	20241010	120400	103180925	2495	2495	2495	2495	2
421	20241010	120300	103175935	2495	2510	2510	2495	449
422	20241010	120200	102048960	2495	2495	2495	2495	0
423	20241010	120100	102048960	2495	2495	2495	2495	2
424	20241010	120000	102043970	2495	2495	2495	2495	0
425	20241010	115900	102043970	2495	2505	2510	2495	435
426	20241010	115800	100952940	2500	2500	2500	2500	15
427	20241010	115700	100915440	2495	2495	2495	2495	2
428	20241010	115600	100910450	2500	2500	2500	2500	448
429	20241010	115500	99790450	2500	2500	2500	2500	2136
430	20241010	115400	94450450	2485	2485	2485	2485	2
431	20241010	115300	94445480	2480	2500	2500	2480	451
432	20241010	115200	93318010	2495	2495	2495	2495	0
433	20241010	115100	93318010	2495	2495	2495	2495	0
434	20241010	115000	93318010	2495	2495	2495	2495	2
435	20241010	114900	93313020	2500	2500	2500	2500	448
436	20241010	114800	92193020	2495	2485	2505	2485	175
437	20241010	114700	91754685	2490	2495	2495	2485	531
438	20241010	114600	90434065	2505	2505	2505	2505	0
439	20241010	114500	90434065	2505	2505	2505	2505	449
440	20241010	114400	89309320	2505	2505	2505	2505	0
441	20241010	114300	89309320	2505	2505	2505	2505	3
442	20241010	114200	89301805	2505	2505	2505	2505	449
443	20241010	114100	88177060	2510	2510	2510	2510	0
444	20241010	114000	88177060	2510	2510	2510	2510	448
445	20241010	113900	87052580	2510	2510	2510	2510	0
446	20241010	113800	87052580	2510	2510	2510	2510	0
447	20241010	113700	87052580	2510	2510	2510	2510	228
448	20241010	113600	86480300	2505	2505	2505	2505	221
449	20241010	113500	85926695	2505	2505	2505	2505	0
450	20241010	113400	85926695	2505	2505	2505	2505	0
451	20241010	113300	85926695	2505	2505	2505	2505	449
452	20241010	113200	84801950	2510	2510	2510	2510	0
453	20241010	113100	84801950	2510	2510	2510	2510	0
454	20241010	113000	84801950	2510	2510	2510	2510	449
455	20241010	112900	83674960	2510	2510	2510	2510	0
456	20241010	112800	83674960	2510	2510	2510	2510	338
457	20241010	112700	82826580	2500	2500	2500	2500	110
458	20241010	112600	82551580	2500	2495	2500	2495	2
459	20241010	112500	82546585	2495	2510	2515	2495	443
460	20241010	112400	81433085	2500	2500	2500	2500	9
461	20241010	112300	81410585	2500	2500	2500	2500	1
462	20241010	112200	81408085	2495	2510	2510	2495	449
463	20241010	112100	80281110	2500	2510	2515	2500	16
464	20241010	112000	80240900	2500	2500	2500	2500	2
465	20241010	111900	80235900	2495	2510	2510	2495	442
466	20241010	111800	79126725	2505	2505	2510	2505	906
467	20241010	111700	76854950	2505	2505	2505	2505	0
468	20241010	111600	76854950	2505	2505	2505	2505	0
469	20241010	111500	76854950	2505	2505	2505	2505	449
470	20241010	111400	75730205	2495	2495	2495	2495	0
471	20241010	111300	75730205	2495	2495	2495	2495	2
472	20241010	111200	75725215	2505	2500	2505	2500	447
473	20241010	111100	74605990	2490	2490	2490	2490	1
474	20241010	111000	74603500	2490	2490	2490	2490	0
475	20241010	110900	74603500	2490	2490	2490	2490	0
476	20241010	110800	74603500	2490	2500	2500	2490	113
477	20241010	110700	74321060	2495	2495	2495	2495	351
478	20241010	110600	73445315	2500	2500	2500	2500	0
479	20241010	110500	73445315	2500	2500	2500	2500	0
480	20241010	110400	73445315	2500	2500	2500	2500	448
481	20241010	110300	72325315	2500	2500	2500	2500	0
482	20241010	110200	72325315	2500	2500	2500	2500	0
483	20241010	110100	72325315	2500	2490	2500	2490	452
484	20241010	110000	71195345	2490	2490	2490	2490	0
485	20241010	105900	71195345	2490	2500	2500	2490	454
486	20241010	105800	70060395	2500	2500	2500	2500	15
487	20241010	105700	70022895	2500	2500	2500	2500	197
488	20241010	105600	69530395	2500	2495	2500	2495	449
489	20241010	105500	68408145	2500	2500	2500	2500	0
490	20241010	105400	68408145	2500	2500	2500	2500	20
491	20241010	105300	68358145	2500	2495	2500	2495	395
492	20241010	105200	67371380	2485	2485	2485	2485	55
493	20241010	105100	67234705	2485	2495	2495	2485	127
494	20241010	105000	66917850	2495	2490	2495	2490	323
495	20241010	104900	66112355	2480	2480	2480	2480	6
496	20241010	104800	66097475	2480	2480	2480	2480	13
497	20241010	104700	66065235	2480	2490	2495	2480	464
498	20241010	104600	64907895	2485	2485	2485	2485	0
499	20241010	104500	64907895	2485	2485	2485	2485	0
500	20241010	104400	64907895	2485	2495	2495	2485	77
501	20241010	104300	64715820	2500	2500	2500	2500	449
502	20241010	104200	63593320	2500	2495	2500	2495	62
503	20241010	104100	63438325	2495	2490	2495	2485	3919
504	20241010	104000	53679900	2485	2485	2490	2485	59
505	20241010	103900	53533265	2490	2485	2490	2485	461
506	20241010	103800	52385530	2485	2490	2490	2485	700
507	20241010	103700	50643785	2465	2465	2465	2465	0
508	20241010	103600	50643785	2465	2465	2465	2465	8
509	20241010	103500	50624065	2465	2465	2485	2465	22
510	20241010	103400	50569520	2490	2470	2490	2470	103
511	20241010	103300	50313110	2475	2480	2490	2475	560
512	20241010	103200	48921230	2490	2490	2490	2490	449
513	20241010	103100	47803220	2470	2470	2470	2470	3
514	20241010	103000	47795810	2460	2490	2490	2460	9
515	20241010	102900	47773440	2490	2490	2490	2485	523
516	20241010	102800	46473380	2490	2485	2490	2485	7
517	20241010	102700	46455960	2470	2460	2490	2460	503
518	20241010	102600	45208300	2460	2460	2460	2460	0
519	20241010	102500	45208300	2460	2475	2480	2460	451
520	20241010	102400	44090110	2475	2470	2475	2470	630
521	20241010	102300	42533935	2455	2455	2455	2455	5
522	20241010	102200	42521660	2455	2465	2470	2455	430
523	20241010	102100	41461540	2460	2455	2460	2455	300
524	20241010	102000	40723595	2455	2455	2455	2455	0
525	20241010	101900	40723595	2455	2455	2455	2455	446
526	20241010	101800	39628665	2450	2450	2450	2450	3
527	20241010	101700	39621315	2455	2455	2455	2455	15
528	20241010	101600	39584490	2450	2450	2450	2450	0
529	20241010	101500	39584490	2450	2450	2450	2450	448
530	20241010	101400	38486890	2440	2440	2440	2440	0
531	20241010	101300	38486890	2440	2440	2440	2440	2
532	20241010	101200	38482010	2440	2440	2440	2440	0
533	20241010	101100	38482010	2440	2440	2440	2440	1738
534	20241010	101000	34241290	2440	2440	2440	2440	0
535	20241010	100900	34241290	2440	2440	2440	2440	0
536	20241010	100800	34241290	2440	2440	2445	2440	451
537	20241010	100700	33140290	2440	2435	2445	2435	5879
538	20241010	100600	18824880	2435	2435	2435	2435	1
539	20241010	100500	18822445	2430	2430	2430	2430	1
540	20241010	100400	18820015	2430	2430	2430	2430	4
541	20241010	100300	18810295	2430	2430	2430	2430	50
542	20241010	100200	18688795	2440	2440	2440	2440	0
543	20241010	100100	18688795	2440	2440	2440	2440	1000
544	20241010	100000	16248795	2445	2445	2445	2445	0
545	20241010	095900	16248795	2445	2445	2445	2445	0
546	20241010	095800	16248795	2445	2445	2445	2445	0
547	20241010	095700	16248795	2445	2445	2445	2445	0
548	20241010	095600	16248795	2445	2450	2450	2445	4762
549	20241010	095500	4601000	2450	2450	2450	2450	0
550	20241010	095400	4601000	2450	2450	2450	2450	0
551	20241010	095300	4601000	2450	2450	2450	2450	0
552	20241010	095200	4601000	2450	2450	2450	2450	0
553	20241010	095100	4601000	2450	2450	2450	2450	0
554	20241010	095000	4601000	2450	2450	2450	2450	0
555	20241010	094900	4601000	2450	2450	2450	2450	0
556	20241010	094800	4601000	2450	2450	2450	2450	11
557	20241010	094700	4574050	2450	2450	2450	2450	0
558	20241010	094600	4574050	2450	2450	2450	2450	1
559	20241010	094500	4571600	2450	2450	2450	2450	0
560	20241010	094400	4571600	2450	2450	2450	2450	53
561	20241010	094300	4441750	2450	2450	2450	2450	0
562	20241010	094200	4441750	2450	2450	2450	2450	254
563	20241010	094100	3819450	2455	2455	2455	2455	0
564	20241010	094000	3819450	2455	2450	2455	2450	421
565	20241010	093900	2787995	2460	2460	2460	2460	0
566	20241010	093800	2787995	2460	2460	2460	2460	0
567	20241010	093700	2787995	2460	2460	2460	2460	0
568	20241010	093600	2787995	2460	2460	2460	2460	0
569	20241010	093500	2787995	2460	2460	2460	2460	2
570	20241010	093400	2783075	2460	2460	2460	2460	1
571	20241010	093300	2780615	2460	2460	2460	2460	3
572	20241010	093200	2773235	2460	2460	2460	2460	0
573	20241010	093100	2773235	2460	2460	2460	2460	1
574	20241010	093000	2770775	2460	2460	2460	2460	14
575	20241010	092900	2736335	2455	2455	2455	2455	0
576	20241010	092800	2736335	2455	2455	2455	2455	0
577	20241010	092700	2736335	2455	2455	2455	2455	0
578	20241010	092600	2736335	2455	2455	2455	2455	0
579	20241010	092500	2736335	2455	2455	2455	2455	1
580	20241010	092400	2733880	2450	2450	2450	2450	0
581	20241010	092300	2733880	2450	2450	2450	2450	0
582	20241010	092200	2733880	2450	2455	2455	2450	450
583	20241010	092100	1631110	2455	2455	2455	2455	0
584	20241010	092000	1631110	2455	2455	2455	2455	50
585	20241010	091900	1508360	2470	2470	2470	2470	0
586	20241010	091800	1508360	2470	2470	2470	2470	0
587	20241010	091700	1508360	2470	2465	2470	2465	78
588	20241010	091600	1315715	2445	2445	2445	2445	0
589	20241010	091500	1315715	2445	2445	2445	2445	0
590	20241010	091400	1315715	2445	2445	2445	2445	0
591	20241010	091300	1315715	2445	2445	2445	2445	0
592	20241010	091200	1315715	2445	2445	2445	2445	0
593	20241010	091100	1315715	2445	2445	2445	2445	0
594	20241010	091000	1315715	2445	2445	2445	2445	0
595	20241010	090900	1315715	2445	2445	2445	2445	0
596	20241010	090800	1315715	2445	2445	2445	2445	0
597	20241010	090700	1315715	2445	2445	2445	2445	0
598	20241010	090600	1315715	2445	2445	2445	2445	0
599	20241010	090500	1315715	2445	2445	2445	2445	0
600	20241010	090400	1315715	2445	2445	2445	2445	0
601	20241010	090300	1315715	2445	2445	2445	2445	0
602	20241010	090200	1315715	2445	2450	2450	2445	500
603	20241010	090100	93210	2445	2445	2445	2445	0
604	20241010	090000	93210	2445	2470	2470	2445	38