KissMeData/040160/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192400	97746705	2710	2710	2710	2710	685
3	20241017	192300	97746705	2710	2710	2710	2710	0
4	20241017	192200	97746705	2710	2710	2710	2710	0
5	20241017	192100	97746705	2710	2710	2710	2710	0
6	20241017	192000	97746705	2710	2710	2710	2710	0
7	20241017	191900	97746705	2710	2710	2710	2710	0
8	20241017	191800	97746705	2710	2710	2710	2710	0
9	20241017	191700	97746705	2710	2710	2710	2710	0
10	20241017	191600	97746705	2710	2710	2710	2710	0
11	20241017	191500	97746705	2710	2710	2710	2710	0
12	20241017	191400	97746705	2710	2710	2710	2710	0
13	20241017	191300	97746705	2710	2710	2710	2710	0
14	20241017	191200	97746705	2710	2710	2710	2710	0
15	20241017	191100	97746705	2710	2710	2710	2710	0
16	20241017	191000	97746705	2710	2710	2710	2710	0
17	20241017	190900	97746705	2710	2710	2710	2710	0
18	20241017	190800	97746705	2710	2710	2710	2710	0
19	20241017	190700	97746705	2710	2710	2710	2710	0
20	20241017	190600	97746705	2710	2710	2710	2710	0
21	20241017	190500	97746705	2710	2710	2710	2710	0
22	20241017	190400	97746705	2710	2710	2710	2710	0
23	20241017	190300	97746705	2710	2710	2710	2710	0
24	20241017	190200	97746705	2710	2710	2710	2710	0
25	20241017	190100	97746705	2710	2710	2710	2710	0
26	20241017	190000	97746705	2710	2710	2710	2710	0
27	20241017	185900	97746705	2710	2710	2710	2710	0
28	20241017	185800	97746705	2710	2710	2710	2710	0
29	20241017	185700	97746705	2710	2710	2710	2710	0
30	20241017	185600	97746705	2710	2710	2710	2710	0
31	20241017	185500	97746705	2710	2710	2710	2710	0
32	20241017	185400	97746705	2710	2710	2710	2710	685
33	20241017	185300	97746705	2710	2710	2710	2710	0
34	20241017	185200	97746705	2710	2710	2710	2710	0
35	20241017	185100	97746705	2710	2710	2710	2710	0
36	20241017	185000	97746705	2710	2710	2710	2710	0
37	20241017	184900	97746705	2710	2710	2710	2710	0
38	20241017	184800	97746705	2710	2710	2710	2710	0
39	20241017	184700	97746705	2710	2710	2710	2710	0
40	20241017	184600	97746705	2710	2710	2710	2710	0
41	20241017	184500	97746705	2710	2710	2710	2710	0
42	20241017	184400	97746705	2710	2710	2710	2710	0
43	20241017	184300	97746705	2710	2710	2710	2710	0
44	20241017	184200	97746705	2710	2710	2710	2710	0
45	20241017	184100	97746705	2710	2710	2710	2710	0
46	20241017	184000	97746705	2710	2710	2710	2710	0
47	20241017	183900	97746705	2710	2710	2710	2710	0
48	20241017	183800	97746705	2710	2710	2710	2710	0
49	20241017	183700	97746705	2710	2710	2710	2710	0
50	20241017	183600	97746705	2710	2710	2710	2710	0
51	20241017	183500	97746705	2710	2710	2710	2710	0
52	20241017	183400	97746705	2710	2710	2710	2710	0
53	20241017	183300	97746705	2710	2710	2710	2710	0
54	20241017	183200	97746705	2710	2710	2710	2710	0
55	20241017	183100	97746705	2710	2710	2710	2710	0
56	20241017	183000	97746705	2710	2710	2710	2710	0
57	20241017	182900	97746705	2710	2710	2710	2710	0
58	20241017	182800	97746705	2710	2710	2710	2710	0
59	20241017	182700	97746705	2710	2710	2710	2710	0
60	20241017	182600	97746705	2710	2710	2710	2710	0
61	20241017	182500	97746705	2710	2710	2710	2710	0
62	20241017	182400	97746705	2710	2710	2710	2710	685
63	20241017	182300	97746705	2710	2710	2710	2710	0
64	20241017	182200	97746705	2710	2710	2710	2710	0
65	20241017	182100	97746705	2710	2710	2710	2710	0
66	20241017	182000	97746705	2710	2710	2710	2710	0
67	20241017	181900	97746705	2710	2710	2710	2710	0
68	20241017	181800	97746705	2710	2710	2710	2710	0
69	20241017	181700	97746705	2710	2710	2710	2710	0
70	20241017	181600	97746705	2710	2710	2710	2710	0
71	20241017	181500	97746705	2710	2710	2710	2710	0
72	20241017	181400	97746705	2710	2710	2710	2710	0
73	20241017	181300	97746705	2710	2710	2710	2710	0
74	20241017	181200	97746705	2710	2710	2710	2710	0
75	20241017	181100	97746705	2710	2710	2710	2710	0
76	20241017	181000	97746705	2710	2710	2710	2710	0
77	20241017	180900	97746705	2710	2710	2710	2710	0
78	20241017	180800	97746705	2710	2710	2710	2710	0
79	20241017	180700	97746705	2710	2710	2710	2710	0
80	20241017	180600	97746705	2710	2710	2710	2710	0
81	20241017	180500	97746705	2710	2710	2710	2710	0
82	20241017	180400	97746705	2710	2710	2710	2710	0
83	20241017	180300	97746705	2710	2710	2710	2710	0
84	20241017	180200	97746705	2710	2710	2710	2710	0
85	20241017	180100	97746705	2710	2710	2710	2710	0
86	20241017	180000	97746705	2710	2710	2710	2710	0
87	20241017	175900	97746705	2710	2710	2710	2710	0
88	20241017	175800	97746705	2710	2710	2710	2710	0
89	20241017	175700	97746705	2710	2710	2710	2710	0
90	20241017	175600	97746705	2710	2710	2710	2710	0
91	20241017	175500	97746705	2710	2710	2710	2710	0
92	20241017	175400	97746705	2710	2710	2710	2710	685
93	20241017	175300	97746705	2710	2710	2710	2710	0
94	20241017	175200	97746705	2710	2710	2710	2710	0
95	20241017	175100	97746705	2710	2710	2710	2710	0
96	20241017	175000	97746705	2710	2710	2710	2710	0
97	20241017	174900	97746705	2710	2710	2710	2710	0
98	20241017	174800	97746705	2710	2710	2710	2710	0
99	20241017	174700	97746705	2710	2710	2710	2710	0
100	20241017	174600	97746705	2710	2710	2710	2710	0
101	20241017	174500	97746705	2710	2710	2710	2710	0
102	20241017	174400	97746705	2710	2710	2710	2710	0
103	20241017	174300	97746705	2710	2710	2710	2710	0
104	20241017	174200	97746705	2710	2710	2710	2710	0
105	20241017	174100	97746705	2710	2710	2710	2710	0
106	20241017	174000	97746705	2710	2710	2710	2710	0
107	20241017	173900	97746705	2710	2710	2710	2710	0
108	20241017	173800	97746705	2710	2710	2710	2710	0
109	20241017	173700	97746705	2710	2710	2710	2710	0
110	20241017	173600	97746705	2710	2710	2710	2710	0
111	20241017	173500	97746705	2710	2710	2710	2710	0
112	20241017	173400	97746705	2710	2710	2710	2710	0
113	20241017	173300	97746705	2710	2710	2710	2710	0
114	20241017	173200	97746705	2710	2710	2710	2710	0
115	20241017	173100	97746705	2710	2710	2710	2710	0
116	20241017	173000	97746705	2710	2710	2710	2710	0
117	20241017	172900	97746705	2710	2710	2710	2710	0
118	20241017	172800	97746705	2710	2710	2710	2710	0
119	20241017	172700	97746705	2710	2710	2710	2710	0
120	20241017	172600	97746705	2710	2710	2710	2710	0
121	20241017	172500	97746705	2710	2710	2710	2710	0
122	20241017	172400	97746705	2710	2710	2710	2710	685
123	20241017	172300	97746705	2710	2710	2710	2710	0
124	20241017	172200	97746705	2710	2710	2710	2710	0
125	20241017	172100	97746705	2710	2710	2710	2710	0
126	20241017	172000	97746705	2710	2710	2710	2710	0
127	20241017	171900	97746705	2710	2710	2710	2710	0
128	20241017	171800	97746705	2710	2710	2710	2710	0
129	20241017	171700	97746705	2710	2710	2710	2710	0
130	20241017	171600	97746705	2710	2710	2710	2710	0
131	20241017	171500	97746705	2710	2710	2710	2710	0
132	20241017	171400	97746705	2710	2710	2710	2710	0
133	20241017	171300	97746705	2710	2710	2710	2710	0
134	20241017	171200	97746705	2710	2710	2710	2710	0
135	20241017	171100	97746705	2710	2710	2710	2710	0
136	20241017	171000	97746705	2710	2710	2710	2710	0
137	20241017	170900	97746705	2710	2710	2710	2710	0
138	20241017	170800	97746705	2710	2710	2710	2710	0
139	20241017	170700	97746705	2710	2710	2710	2710	0
140	20241017	170600	97746705	2710	2710	2710	2710	0
141	20241017	170500	97746705	2710	2710	2710	2710	0
142	20241017	170400	97746705	2710	2710	2710	2710	0
143	20241017	170300	97746705	2710	2710	2710	2710	0
144	20241017	170200	97746705	2710	2710	2710	2710	0
145	20241017	170100	97746705	2710	2710	2710	2710	0
146	20241017	170000	97746705	2710	2710	2710	2710	0
147	20241017	165900	97746705	2710	2710	2710	2710	0
148	20241017	165800	97746705	2710	2710	2710	2710	0
149	20241017	165700	97746705	2710	2710	2710	2710	0
150	20241017	165600	97746705	2710	2710	2710	2710	0
151	20241017	165500	97746705	2710	2710	2710	2710	0
152	20241017	165400	97746705	2710	2710	2710	2710	685
153	20241017	165300	97746705	2710	2710	2710	2710	0
154	20241017	165200	97746705	2710	2710	2710	2710	0
155	20241017	165100	97746705	2710	2710	2710	2710	0
156	20241017	165000	97746705	2710	2710	2710	2710	0
157	20241017	164900	97746705	2710	2710	2710	2710	0
158	20241017	164800	97746705	2710	2710	2710	2710	0
159	20241017	164700	97746705	2710	2710	2710	2710	0
160	20241017	164600	97746705	2710	2710	2710	2710	0
161	20241017	164500	97746705	2710	2710	2710	2710	0
162	20241017	164400	97746705	2710	2710	2710	2710	0
163	20241017	164300	97746705	2710	2710	2710	2710	0
164	20241017	164200	97746705	2710	2710	2710	2710	0
165	20241017	164100	97746705	2710	2710	2710	2710	0
166	20241017	164000	97746705	2710	2710	2710	2710	0
167	20241017	163900	97746705	2710	2710	2710	2710	0
168	20241017	163800	97746705	2710	2710	2710	2710	0
169	20241017	163700	97746705	2710	2710	2710	2710	0
170	20241017	163600	97746705	2710	2710	2710	2710	0
171	20241017	163500	97746705	2710	2710	2710	2710	0
172	20241017	163400	97746705	2710	2710	2710	2710	0
173	20241017	163300	97746705	2710	2710	2710	2710	0
174	20241017	163200	97746705	2710	2710	2710	2710	0
175	20241017	163100	97746705	2710	2710	2710	2710	0
176	20241017	163000	97746705	2710	2710	2710	2710	0
177	20241017	162900	97746705	2710	2710	2710	2710	0
178	20241017	162800	97746705	2710	2710	2710	2710	0
179	20241017	162700	97746705	2710	2710	2710	2710	0
180	20241017	162600	97746705	2710	2710	2710	2710	0
181	20241017	162500	97746705	2710	2710	2710	2710	0
182	20241017	162400	97746705	2710	2710	2710	2710	685
183	20241017	162300	97746705	2710	2710	2710	2710	0
184	20241017	162200	97746705	2710	2710	2710	2710	0
185	20241017	162100	97746705	2710	2710	2710	2710	0
186	20241017	162000	97746705	2710	2710	2710	2710	0
187	20241017	161900	97746705	2710	2710	2710	2710	0
188	20241017	161800	97746705	2710	2710	2710	2710	0
189	20241017	161700	97746705	2710	2710	2710	2710	0
190	20241017	161600	97746705	2710	2710	2710	2710	0
191	20241017	161500	97746705	2710	2710	2710	2710	0
192	20241017	161400	97746705	2710	2710	2710	2710	0
193	20241017	161300	97746705	2710	2710	2710	2710	0
194	20241017	161200	97746705	2710	2710	2710	2710	0
195	20241017	161100	97746705	2710	2710	2710	2710	0
196	20241017	161000	97746705	2710	2710	2710	2710	0
197	20241017	160900	97746705	2710	2710	2710	2710	0
198	20241017	160800	97746705	2710	2710	2710	2710	0
199	20241017	160700	97746705	2710	2710	2710	2710	0
200	20241017	160600	97746705	2710	2710	2710	2710	0
201	20241017	160500	97746705	2710	2710	2710	2710	0
202	20241017	160400	97746705	2710	2710	2710	2710	0
203	20241017	160300	97746705	2710	2710	2710	2710	0
204	20241017	160200	97746705	2710	2710	2710	2710	0
205	20241017	160100	97746705	2710	2710	2710	2710	0
206	20241017	160000	97746705	2710	2710	2710	2710	0
207	20241017	155900	97746705	2710	2710	2710	2710	0
208	20241017	155800	97746705	2710	2710	2710	2710	0
209	20241017	155700	97746705	2710	2710	2710	2710	0
210	20241017	155600	97746705	2710	2710	2710	2710	0
211	20241017	155500	97746705	2710	2710	2710	2710	0
212	20241017	155400	97746705	2710	2710	2710	2710	685
213	20241017	155300	97746705	2710	2710	2710	2710	0
214	20241017	155200	97746705	2710	2710	2710	2710	0
215	20241017	155100	97746705	2710	2710	2710	2710	0
216	20241017	155000	97746705	2710	2710	2710	2710	0
217	20241017	154900	97746705	2710	2710	2710	2710	0
218	20241017	154800	97746705	2710	2710	2710	2710	0
219	20241017	154700	97746705	2710	2710	2710	2710	0
220	20241017	154600	97746705	2710	2710	2710	2710	0
221	20241017	154500	97746705	2710	2710	2710	2710	0
222	20241017	154400	97746705	2710	2710	2710	2710	0
223	20241017	154300	97746705	2710	2710	2710	2710	0
224	20241017	154200	97746705	2710	2710	2710	2710	0
225	20241017	154100	97746705	2710	2710	2710	2710	0
226	20241017	154000	97746705	2710	2710	2710	2710	0
227	20241017	153900	97746705	2710	2710	2710	2710	0
228	20241017	153800	97746705	2710	2710	2710	2710	0
229	20241017	153700	97746705	2710	2710	2710	2710	0
230	20241017	153600	97746705	2710	2710	2710	2710	0
231	20241017	153500	97746705	2710	2710	2710	2710	0
232	20241017	153400	97746705	2710	2710	2710	2710	0
233	20241017	153300	97746705	2710	2710	2710	2710	0
234	20241017	153200	97746705	2710	2710	2710	2710	0
235	20241017	153100	97746705	2710	2710	2710	2710	0
236	20241017	153000	97746705	2710	2710	2710	2710	685
237	20241017	152900	95890355	2730	2730	2730	2730	0
238	20241017	152800	95890355	2730	2730	2730	2730	0
239	20241017	152700	95890355	2730	2730	2730	2730	0
240	20241017	152600	95890355	2730	2730	2730	2730	0
241	20241017	152500	95890355	2730	2730	2730	2730	0
242	20241017	152400	95890355	2730	2730	2730	2730	0
243	20241017	152300	95890355	2730	2730	2730	2730	0
244	20241017	152200	95890355	2730	2730	2730	2730	0
245	20241017	152100	95890355	2730	2730	2730	2730	0
246	20241017	152000	95890355	2730	2730	2730	2730	0
247	20241017	151900	95890355	2730	2730	2730	2730	1
248	20241017	151800	95887625	2730	2730	2730	2730	0
249	20241017	151700	95887625	2730	2730	2730	2730	0
250	20241017	151600	95887625	2730	2730	2730	2730	1
251	20241017	151500	95884895	2710	2710	2710	2710	0
252	20241017	151400	95884895	2710	2710	2710	2710	0
253	20241017	151300	95884895	2710	2710	2710	2710	0
254	20241017	151200	95884895	2710	2710	2710	2710	0
255	20241017	151100	95884895	2710	2710	2710	2710	0
256	20241017	151000	95884895	2710	2710	2710	2710	0
257	20241017	150900	95884895	2710	2710	2710	2710	0
258	20241017	150800	95884895	2710	2710	2710	2710	99
259	20241017	150700	95616605	2710	2715	2715	2710	3
260	20241017	150600	95608465	2710	2710	2710	2710	0
261	20241017	150500	95608465	2710	2710	2710	2710	0
262	20241017	150400	95608465	2710	2710	2710	2710	0
263	20241017	150300	95608465	2710	2710	2710	2710	25
264	20241017	150200	95540715	2710	2710	2710	2710	309
265	20241017	150100	94703325	2735	2735	2735	2735	0
266	20241017	150000	94703325	2735	2735	2735	2735	0
267	20241017	145900	94703325	2735	2735	2735	2735	0
268	20241017	145800	94703325	2735	2735	2735	2735	0
269	20241017	145700	94703325	2735	2735	2735	2735	0
270	20241017	145600	94703325	2735	2735	2735	2735	1
271	20241017	145500	94700590	2715	2715	2715	2715	0
272	20241017	145400	94700590	2715	2715	2715	2715	0
273	20241017	145300	94700590	2715	2715	2715	2715	8
274	20241017	145200	94678870	2720	2720	2720	2720	0
275	20241017	145100	94678870	2720	2720	2720	2720	0
276	20241017	145000	94678870	2720	2720	2720	2720	2
277	20241017	144900	94673430	2720	2720	2720	2720	0
278	20241017	144800	94673430	2720	2720	2720	2720	343
279	20241017	144700	93740470	2720	2720	2720	2720	0
280	20241017	144600	93740470	2720	2720	2720	2720	0
281	20241017	144500	93740470	2720	2720	2720	2720	0
282	20241017	144400	93740470	2720	2720	2720	2720	1
283	20241017	144300	93737750	2710	2710	2710	2710	0
284	20241017	144200	93737750	2710	2710	2710	2710	124
285	20241017	144100	93401710	2695	2700	2700	2695	54
286	20241017	144000	93256175	2700	2700	2700	2700	0
287	20241017	143900	93256175	2700	2700	2700	2700	331
288	20241017	143800	92362475	2700	2700	2700	2700	0
289	20241017	143700	92362475	2700	2700	2700	2700	302
290	20241017	143600	91547075	2710	2710	2710	2710	0
291	20241017	143500	91547075	2710	2720	2720	2710	80
292	20241017	143400	91330075	2710	2710	2710	2710	46
293	20241017	143300	91205415	2715	2715	2715	2715	0
294	20241017	143200	91205415	2715	2715	2715	2715	114
295	20241017	143100	90895905	2715	2715	2715	2715	900
296	20241017	143000	88452405	2720	2720	2720	2720	102
297	20241017	142900	88174965	2720	2720	2720	2720	0
298	20241017	142800	88174965	2720	2720	2720	2720	0
299	20241017	142700	88174965	2720	2720	2720	2720	0
300	20241017	142600	88174965	2720	2720	2720	2720	0
301	20241017	142500	88174965	2720	2720	2720	2720	0
302	20241017	142400	88174965	2720	2720	2720	2720	0
303	20241017	142300	88174965	2720	2720	2720	2720	0
304	20241017	142200	88174965	2720	2720	2720	2720	6
305	20241017	142100	88158645	2720	2720	2720	2720	0
306	20241017	142000	88158645	2720	2720	2720	2720	0
307	20241017	141900	88158645	2720	2720	2720	2720	0
308	20241017	141800	88158645	2720	2730	2730	2720	100
309	20241017	141700	87886520	2735	2735	2735	2735	0
310	20241017	141600	87886520	2735	2735	2735	2735	0
311	20241017	141500	87886520	2735	2735	2735	2735	0
312	20241017	141400	87886520	2735	2735	2735	2735	0
313	20241017	141300	87886520	2735	2735	2735	2735	0
314	20241017	141200	87886520	2735	2735	2735	2735	0
315	20241017	141100	87886520	2735	2735	2735	2735	0
316	20241017	141000	87886520	2735	2735	2735	2735	14
317	20241017	140900	87848230	2735	2735	2735	2735	3
318	20241017	140800	87840025	2735	2735	2735	2735	1
319	20241017	140700	87837290	2740	2740	2740	2740	0
320	20241017	140600	87837290	2740	2740	2740	2740	0
321	20241017	140500	87837290	2740	2740	2740	2740	1
322	20241017	140400	87834550	2740	2740	2740	2740	0
323	20241017	140300	87834550	2740	2740	2740	2740	0
324	20241017	140200	87834550	2740	2740	2740	2740	12
325	20241017	140100	87801670	2720	2725	2725	2720	272
326	20241017	140000	87061720	2720	2720	2720	2720	0
327	20241017	135900	87061720	2720	2735	2735	2720	55
328	20241017	135800	86912040	2735	2735	2735	2735	0
329	20241017	135700	86912040	2735	2735	2735	2735	0
330	20241017	135600	86912040	2735	2735	2735	2735	0
331	20241017	135500	86912040	2735	2735	2735	2735	0
332	20241017	135400	86912040	2735	2735	2735	2735	0
333	20241017	135300	86912040	2735	2735	2735	2735	14
334	20241017	135200	86873750	2740	2740	2740	2740	5
335	20241017	135100	86860050	2740	2740	2740	2740	100
336	20241017	135000	86586050	2740	2740	2740	2740	0
337	20241017	134900	86586050	2740	2740	2740	2740	0
338	20241017	134800	86586050	2740	2740	2740	2740	9
339	20241017	134700	86561390	2735	2735	2735	2735	0
340	20241017	134600	86561390	2735	2735	2735	2735	0
341	20241017	134500	86561390	2735	2735	2735	2735	0
342	20241017	134400	86561390	2735	2735	2735	2735	1318
343	20241017	134300	82956660	2745	2745	2745	2745	55
344	20241017	134200	82805685	2745	2740	2745	2740	345
345	20241017	134100	81860370	2740	2740	2740	2740	0
346	20241017	134000	81860370	2740	2740	2740	2740	0
347	20241017	133900	81860370	2740	2740	2740	2740	0
348	20241017	133800	81860370	2740	2740	2740	2740	0
349	20241017	133700	81860370	2740	2740	2740	2740	0
350	20241017	133600	81860370	2740	2730	2740	2725	288
351	20241017	133500	81075310	2735	2735	2735	2735	0
352	20241017	133400	81075310	2735	2735	2735	2735	0
353	20241017	133300	81075310	2735	2735	2735	2735	0
354	20241017	133200	81075310	2735	2735	2735	2735	0
355	20241017	133100	81075310	2735	2735	2735	2735	0
356	20241017	133000	81075310	2735	2735	2735	2735	0
357	20241017	132900	81075310	2735	2735	2735	2735	0
358	20241017	132800	81075310	2735	2735	2735	2735	0
359	20241017	132700	81075310	2735	2735	2735	2735	0
360	20241017	132600	81075310	2735	2735	2735	2735	69
361	20241017	132500	80886595	2735	2735	2740	2735	253
362	20241017	132400	80193790	2735	2735	2735	2735	103
363	20241017	132300	79912085	2740	2740	2740	2740	0
364	20241017	132200	79912085	2740	2740	2740	2740	0
365	20241017	132100	79912085	2740	2740	2740	2740	0
366	20241017	132000	79912085	2740	2740	2740	2740	0
367	20241017	131900	79912085	2740	2725	2740	2720	139
368	20241017	131800	79533385	2725	2725	2725	2725	604
369	20241017	131700	77887485	2725	2725	2725	2725	1
370	20241017	131600	77884760	2735	2735	2735	2735	0
371	20241017	131500	77884760	2735	2735	2735	2735	0
372	20241017	131400	77884760	2735	2735	2735	2735	0
373	20241017	131300	77884760	2735	2735	2735	2735	0
374	20241017	131200	77884760	2735	2735	2735	2735	0
375	20241017	131100	77884760	2735	2735	2735	2735	0
376	20241017	131000	77884760	2735	2735	2735	2735	0
377	20241017	130900	77884760	2735	2735	2735	2735	0
378	20241017	130800	77884760	2735	2735	2735	2735	0
379	20241017	130700	77884760	2735	2735	2735	2735	0
380	20241017	130600	77884760	2735	2735	2735	2735	0
381	20241017	130500	77884760	2735	2735	2735	2735	4
382	20241017	130400	77873820	2740	2740	2740	2740	0
383	20241017	130300	77873820	2740	2740	2740	2740	0
384	20241017	130200	77873820	2740	2740	2740	2740	0
385	20241017	130100	77873820	2740	2740	2740	2740	0
386	20241017	130000	77873820	2740	2740	2740	2740	0
387	20241017	125900	77873820	2740	2740	2740	2740	0
388	20241017	125800	77873820	2740	2740	2740	2740	0
389	20241017	125700	77873820	2740	2740	2740	2740	0
390	20241017	125600	77873820	2740	2730	2740	2730	35
391	20241017	125500	77778250	2735	2735	2735	2735	0
392	20241017	125400	77778250	2735	2735	2735	2735	0
393	20241017	125300	77778250	2735	2735	2735	2735	0
394	20241017	125200	77778250	2735	2735	2735	2735	0
395	20241017	125100	77778250	2735	2735	2735	2735	0
396	20241017	125000	77778250	2735	2735	2735	2735	0
397	20241017	124900	77778250	2735	2720	2735	2720	203
398	20241017	124800	77226045	2720	2720	2720	2720	1
399	20241017	124700	77223325	2720	2720	2720	2720	13
400	20241017	124600	77187965	2745	2745	2745	2745	0
401	20241017	124500	77187965	2745	2745	2745	2745	20
402	20241017	124400	77133065	2745	2745	2745	2745	0
403	20241017	124300	77133065	2745	2745	2745	2745	0
404	20241017	124200	77133065	2745	2745	2745	2745	0
405	20241017	124100	77133065	2745	2740	2745	2740	60
406	20241017	124000	76968435	2745	2745	2745	2745	0
407	20241017	123900	76968435	2745	2745	2745	2745	2
408	20241017	123800	76962945	2745	2745	2745	2745	0
409	20241017	123700	76962945	2745	2745	2745	2745	0
410	20241017	123600	76962945	2745	2745	2745	2745	0
411	20241017	123500	76962945	2745	2740	2745	2740	200
412	20241017	123400	76414725	2745	2745	2745	2745	0
413	20241017	123300	76414725	2745	2730	2745	2730	292
414	20241017	123200	75616460	2730	2725	2730	2725	2012
415	20241017	123100	70126465	2725	2720	2725	2720	1844
416	20241017	123000	65101915	2715	2715	2715	2715	0
417	20241017	122900	65101915	2715	2715	2715	2715	1
418	20241017	122800	65099200	2725	2725	2725	2725	8
419	20241017	122700	65077400	2725	2725	2725	2725	0
420	20241017	122600	65077400	2725	2725	2725	2725	0
421	20241017	122500	65077400	2725	2725	2725	2725	0
422	20241017	122400	65077400	2725	2725	2725	2725	0
423	20241017	122300	65077400	2725	2725	2725	2725	0
424	20241017	122200	65077400	2725	2725	2725	2725	0
425	20241017	122100	65077400	2725	2725	2725	2725	0
426	20241017	122000	65077400	2725	2725	2725	2725	5
427	20241017	121900	65063775	2725	2720	2725	2720	44
428	20241017	121800	64944015	2725	2725	2725	2725	0
429	20241017	121700	64944015	2725	2725	2725	2725	0
430	20241017	121600	64944015	2725	2725	2725	2725	7
431	20241017	121500	64924940	2725	2725	2725	2725	0
432	20241017	121400	64924940	2725	2725	2725	2725	0
433	20241017	121300	64924940	2725	2725	2725	2725	0
434	20241017	121200	64924940	2725	2725	2725	2725	0
435	20241017	121100	64924940	2725	2725	2725	2725	0
436	20241017	121000	64924940	2725	2725	2725	2725	0
437	20241017	120900	64924940	2725	2725	2725	2725	0
438	20241017	120800	64924940	2725	2725	2725	2725	0
439	20241017	120700	64924940	2725	2725	2725	2725	1
440	20241017	120600	64922215	2720	2720	2720	2720	0
441	20241017	120500	64922215	2720	2720	2720	2720	0
442	20241017	120400	64922215	2720	2720	2720	2720	0
443	20241017	120300	64922215	2720	2725	2725	2720	100
444	20241017	120200	64649965	2725	2725	2725	2725	0
445	20241017	120100	64649965	2725	2725	2725	2725	0
446	20241017	120000	64649965	2725	2725	2725	2725	0
447	20241017	115900	64649965	2725	2725	2725	2725	0
448	20241017	115800	64649965	2725	2725	2725	2725	5
449	20241017	115700	64636340	2710	2710	2710	2710	61
450	20241017	115600	64471030	2710	2710	2710	2710	0
451	20241017	115500	64471030	2710	2710	2710	2710	145
452	20241017	115400	64078080	2710	2710	2710	2710	0
453	20241017	115300	64078080	2710	2710	2710	2710	0
454	20241017	115200	64078080	2710	2710	2710	2710	12
455	20241017	115100	64045560	2705	2705	2705	2705	18
456	20241017	115000	63996870	2705	2705	2705	2705	145
457	20241017	114900	63604645	2705	2705	2705	2705	0
458	20241017	114800	63604645	2705	2705	2705	2705	0
459	20241017	114700	63604645	2705	2705	2705	2705	3
460	20241017	114600	63596530	2705	2705	2705	2705	0
461	20241017	114500	63596530	2705	2705	2705	2705	30
462	20241017	114400	63515380	2710	2710	2710	2710	19
463	20241017	114300	63463890	2710	2710	2710	2710	5
464	20241017	114200	63450340	2720	2720	2720	2720	0
465	20241017	114100	63450340	2720	2720	2720	2720	0
466	20241017	114000	63450340	2720	2720	2720	2720	0
467	20241017	113900	63450340	2720	2720	2720	2720	0
468	20241017	113800	63450340	2720	2720	2720	2720	6
469	20241017	113700	63434020	2725	2725	2725	2725	43
470	20241017	113600	63316845	2725	2725	2725	2725	57
471	20241017	113500	63161520	2725	2725	2725	2725	0
472	20241017	113400	63161520	2725	2725	2725	2725	0
473	20241017	113300	63161520	2725	2725	2725	2725	0
474	20241017	113200	63161520	2725	2725	2725	2725	0
475	20241017	113100	63161520	2725	2725	2725	2725	0
476	20241017	113000	63161520	2725	2725	2725	2725	0
477	20241017	112900	63161520	2725	2725	2725	2725	0
478	20241017	112800	63161520	2725	2725	2725	2725	0
479	20241017	112700	63161520	2725	2725	2725	2725	0
480	20241017	112600	63161520	2725	2725	2725	2725	3
481	20241017	112500	63153345	2725	2725	2725	2725	0
482	20241017	112400	63153345	2725	2725	2725	2725	0
483	20241017	112300	63153345	2725	2725	2725	2725	0
484	20241017	112200	63153345	2725	2725	2725	2725	0
485	20241017	112100	63153345	2725	2725	2725	2725	0
486	20241017	112000	63153345	2725	2725	2725	2725	0
487	20241017	111900	63153345	2725	2725	2725	2725	3
488	20241017	111800	63145170	2725	2725	2725	2725	0
489	20241017	111700	63145170	2725	2725	2725	2725	0
490	20241017	111600	63145170	2725	2725	2725	2725	100
491	20241017	111500	62872670	2720	2720	2720	2720	0
492	20241017	111400	62872670	2720	2720	2720	2720	0
493	20241017	111300	62872670	2720	2715	2720	2715	97
494	20241017	111200	62609245	2720	2720	2720	2720	0
495	20241017	111100	62609245	2720	2720	2720	2720	0
496	20241017	111000	62609245	2720	2720	2720	2720	0
497	20241017	110900	62609245	2720	2720	2720	2720	0
498	20241017	110800	62609245	2720	2720	2720	2720	0
499	20241017	110700	62609245	2720	2720	2720	2720	0
500	20241017	110600	62609245	2720	2720	2720	2720	0
501	20241017	110500	62609245	2720	2720	2720	2720	0
502	20241017	110400	62609245	2720	2720	2720	2720	0
503	20241017	110300	62609245	2720	2720	2720	2720	0
504	20241017	110200	62609245	2720	2720	2720	2720	0
505	20241017	110100	62609245	2720	2720	2720	2720	0
506	20241017	110000	62609245	2720	2720	2720	2720	18
507	20241017	105900	62560285	2720	2720	2720	2720	0
508	20241017	105800	62560285	2720	2720	2720	2720	0
509	20241017	105700	62560285	2720	2720	2720	2720	0
510	20241017	105600	62560285	2720	2720	2720	2720	0
511	20241017	105500	62560285	2720	2720	2720	2720	0
512	20241017	105400	62560285	2720	2720	2720	2720	0
513	20241017	105300	62560285	2720	2720	2720	2720	1
514	20241017	105200	62557565	2705	2705	2705	2705	0
515	20241017	105100	62557565	2705	2705	2705	2705	0
516	20241017	105000	62557565	2705	2705	2705	2705	0
517	20241017	104900	62557565	2705	2705	2705	2705	0
518	20241017	104800	62557565	2705	2705	2705	2705	0
519	20241017	104700	62557565	2705	2705	2705	2705	3
520	20241017	104600	62549450	2725	2705	2725	2705	9
521	20241017	104500	62525025	2730	2725	2730	2725	5
522	20241017	104400	62511380	2730	2730	2730	2730	0
523	20241017	104300	62511380	2730	2730	2730	2730	1
524	20241017	104200	62508650	2730	2725	2730	2725	19
525	20241017	104100	62456855	2725	2725	2725	2725	0
526	20241017	104000	62456855	2725	2725	2725	2725	10
527	20241017	103900	62429605	2705	2705	2705	2705	0
528	20241017	103800	62429605	2705	2705	2705	2705	0
529	20241017	103700	62429605	2705	2705	2705	2705	2
530	20241017	103600	62424195	2700	2700	2700	2700	0
531	20241017	103500	62424195	2700	2705	2705	2700	1000
532	20241017	103400	59722625	2705	2705	2705	2705	1
533	20241017	103300	59719920	2735	2735	2735	2735	0
534	20241017	103200	59719920	2735	2735	2735	2735	1
535	20241017	103100	59717185	2735	2735	2735	2735	0
536	20241017	103000	59717185	2735	2735	2735	2735	0
537	20241017	102900	59717185	2735	2735	2735	2735	0
538	20241017	102800	59717185	2735	2735	2735	2735	12
539	20241017	102700	59684365	2735	2705	2735	2705	9
540	20241017	102600	59659785	2735	2735	2735	2735	0
541	20241017	102500	59659785	2735	2735	2735	2735	0
542	20241017	102400	59659785	2735	2735	2735	2735	0
543	20241017	102300	59659785	2735	2730	2735	2730	68
544	20241017	102200	59474115	2735	2725	2735	2725	521
545	20241017	102100	58052985	2735	2735	2735	2735	0
546	20241017	102000	58052985	2735	2735	2735	2735	0
547	20241017	101900	58052985	2735	2725	2735	2725	150
548	20241017	101800	57644185	2725	2725	2725	2725	0
549	20241017	101700	57644185	2725	2725	2725	2725	0
550	20241017	101600	57644185	2725	2725	2725	2725	4
551	20241017	101500	57633285	2725	2720	2725	2720	254
552	20241017	101400	56941605	2720	2720	2720	2720	0
553	20241017	101300	56941605	2720	2720	2720	2720	0
554	20241017	101200	56941605	2720	2720	2720	2720	0
555	20241017	101100	56941605	2720	2700	2720	2700	227
556	20241017	101000	56324905	2685	2685	2685	2685	0
557	20241017	100900	56324905	2685	2685	2685	2685	0
558	20241017	100800	56324905	2685	2685	2685	2685	5
559	20241017	100700	56311480	2680	2680	2680	2680	0
560	20241017	100600	56311480	2680	2680	2680	2680	18
561	20241017	100500	56263240	2715	2685	2715	2685	10
562	20241017	100400	56236160	2680	2685	2685	2680	22
563	20241017	100300	56177180	2685	2685	2685	2685	3
564	20241017	100200	56169125	2705	2705	2705	2705	1
565	20241017	100100	56166420	2680	2690	2690	2680	363
566	20241017	100000	55193335	2720	2720	2720	2720	0
567	20241017	095900	55193335	2720	2720	2720	2720	0
568	20241017	095800	55193335	2720	2710	2720	2710	585
569	20241017	095700	53607965	2710	2710	2710	2710	12
570	20241017	095600	53575445	2720	2720	2720	2720	0
571	20241017	095500	53575445	2720	2720	2720	2720	0
572	20241017	095400	53575445	2720	2720	2720	2720	0
573	20241017	095300	53575445	2720	2720	2720	2720	0
574	20241017	095200	53575445	2720	2720	2720	2720	0
575	20241017	095100	53575445	2720	2720	2720	2720	0
576	20241017	095000	53575445	2720	2720	2720	2720	0
577	20241017	094900	53575445	2720	2720	2720	2720	0
578	20241017	094800	53575445	2720	2695	2720	2695	40
579	20241017	094700	53467415	2690	2705	2705	2690	132
580	20241017	094600	53110705	2715	2715	2715	2715	336
581	20241017	094500	52198465	2720	2720	2720	2720	0
582	20241017	094400	52198465	2720	2720	2720	2720	20
583	20241017	094300	52144065	2720	2720	2720	2720	0
584	20241017	094200	52144065	2720	2720	2720	2720	0
585	20241017	094100	52144065	2720	2720	2720	2720	3
586	20241017	094000	52135905	2720	2700	2720	2700	56
587	20241017	093900	51984645	2700	2700	2700	2700	48
588	20241017	093800	51855045	2700	2685	2700	2685	24
589	20241017	093700	51790530	2685	2700	2700	2685	94
590	20241017	093600	51537900	2720	2715	2725	2715	32
591	20241017	093500	51450900	2720	2700	2720	2690	49
592	20241017	093400	51318910	2725	2695	2730	2680	1040
593	20241017	093300	48516345	2695	2740	2740	2695	314
594	20241017	093200	47667620	2740	2765	2765	2740	405
595	20241017	093100	46557870	2745	2760	2760	2745	414
596	20241017	093000	45418260	2795	2770	2800	2770	83
597	20241017	092900	45188105	2785	2800	2825	2785	1332
598	20241017	092800	41472435	2800	2800	2835	2800	599
599	20241017	092700	39779780	2800	2850	2855	2770	4257
600	20241017	092600	27793955	2850	2775	2855	2775	2388
601	20241017	092500	21079535	2770	2770	2795	2770	329
602	20241017	092400	20165525	2770	2745	2775	2745	1611
603	20241017	092300	15727890	2745	2740	2745	2740	982
604	20241017	092200	13035700	2740	2745	2745	2740	1031
605	20241017	092100	10210395	2745	2715	2745	2715	412
606	20241017	092000	9083260	2720	2700	2720	2700	127
607	20241017	091900	8738200	2720	2720	2720	2720	41
608	20241017	091800	8626680	2700	2700	2700	2700	249
609	20241017	091700	7954380	2720	2710	2720	2710	110
610	20241017	091600	7656180	2700	2700	2700	2700	100
611	20241017	091500	7386180	2720	2710	2720	2710	1007
612	20241017	091400	4647170	2720	2710	2720	2710	550
613	20241017	091300	3154310	2700	2705	2705	2700	76
614	20241017	091200	2949075	2715	2715	2715	2715	0
615	20241017	091100	2949075	2715	2670	2715	2670	619
616	20241017	091000	1285620	2670	2670	2670	2670	0
617	20241017	090900	1285620	2670	2670	2670	2670	0
618	20241017	090800	1285620	2670	2670	2670	2670	5
619	20241017	090700	1272270	2670	2670	2670	2670	0
620	20241017	090600	1272270	2670	2670	2670	2670	0
621	20241017	090500	1272270	2670	2670	2670	2670	0
622	20241017	090400	1272270	2670	2670	2670	2670	0
623	20241017	090300	1272270	2670	2670	2670	2670	0
624	20241017	090200	1272270	2670	2670	2670	2670	50
625	20241017	090100	1138770	2670	2670	2670	2670	100
626	20241017	090000	871770	2670	2655	2670	2655	328