KissMeData/024910/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191000	344122190	2295	2295	2295	2295	7974
3	20241011	190900	344122190	2295	2295	2295	2295	0
4	20241011	190800	344122190	2295	2295	2295	2295	0
5	20241011	190700	344122190	2295	2295	2295	2295	0
6	20241011	190600	344122190	2295	2295	2295	2295	0
7	20241011	190500	344122190	2295	2295	2295	2295	0
8	20241011	190400	344122190	2295	2295	2295	2295	0
9	20241011	190300	344122190	2295	2295	2295	2295	0
10	20241011	190200	344122190	2295	2295	2295	2295	0
11	20241011	190100	344122190	2295	2295	2295	2295	0
12	20241011	190000	344122190	2295	2295	2295	2295	0
13	20241011	185900	344122190	2295	2295	2295	2295	0
14	20241011	185800	344122190	2295	2295	2295	2295	0
15	20241011	185700	344122190	2295	2295	2295	2295	0
16	20241011	185600	344122190	2295	2295	2295	2295	0
17	20241011	185500	344122190	2295	2295	2295	2295	0
18	20241011	185400	344122190	2295	2295	2295	2295	0
19	20241011	185300	344122190	2295	2295	2295	2295	0
20	20241011	185200	344122190	2295	2295	2295	2295	0
21	20241011	185100	344122190	2295	2295	2295	2295	0
22	20241011	185000	344122190	2295	2295	2295	2295	0
23	20241011	184900	344122190	2295	2295	2295	2295	0
24	20241011	184800	344122190	2295	2295	2295	2295	0
25	20241011	184700	344122190	2295	2295	2295	2295	0
26	20241011	184600	344122190	2295	2295	2295	2295	0
27	20241011	184500	344122190	2295	2295	2295	2295	0
28	20241011	184400	344122190	2295	2295	2295	2295	0
29	20241011	184300	344122190	2295	2295	2295	2295	0
30	20241011	184200	344122190	2295	2295	2295	2295	0
31	20241011	184100	344122190	2295	2295	2295	2295	0
32	20241011	184000	344122190	2295	2295	2295	2295	7974
33	20241011	183900	344122190	2295	2295	2295	2295	0
34	20241011	183800	344122190	2295	2295	2295	2295	0
35	20241011	183700	344122190	2295	2295	2295	2295	0
36	20241011	183600	344122190	2295	2295	2295	2295	0
37	20241011	183500	344122190	2295	2295	2295	2295	0
38	20241011	183400	344122190	2295	2295	2295	2295	0
39	20241011	183300	344122190	2295	2295	2295	2295	0
40	20241011	183200	344122190	2295	2295	2295	2295	0
41	20241011	183100	344122190	2295	2295	2295	2295	0
42	20241011	183000	344122190	2295	2295	2295	2295	0
43	20241011	182900	344122190	2295	2295	2295	2295	0
44	20241011	182800	344122190	2295	2295	2295	2295	0
45	20241011	182700	344122190	2295	2295	2295	2295	0
46	20241011	182600	344122190	2295	2295	2295	2295	0
47	20241011	182500	344122190	2295	2295	2295	2295	0
48	20241011	182400	344122190	2295	2295	2295	2295	0
49	20241011	182300	344122190	2295	2295	2295	2295	0
50	20241011	182200	344122190	2295	2295	2295	2295	0
51	20241011	182100	344122190	2295	2295	2295	2295	0
52	20241011	182000	344122190	2295	2295	2295	2295	0
53	20241011	181900	344122190	2295	2295	2295	2295	0
54	20241011	181800	344122190	2295	2295	2295	2295	0
55	20241011	181700	344122190	2295	2295	2295	2295	0
56	20241011	181600	344122190	2295	2295	2295	2295	0
57	20241011	181500	344122190	2295	2295	2295	2295	0
58	20241011	181400	344122190	2295	2295	2295	2295	0
59	20241011	181300	344122190	2295	2295	2295	2295	0
60	20241011	181200	344122190	2295	2295	2295	2295	0
61	20241011	181100	344122190	2295	2295	2295	2295	0
62	20241011	181000	344122190	2295	2295	2295	2295	7974
63	20241011	180900	344122190	2295	2295	2295	2295	0
64	20241011	180800	344122190	2295	2295	2295	2295	0
65	20241011	180700	344122190	2295	2295	2295	2295	0
66	20241011	180600	344122190	2295	2295	2295	2295	0
67	20241011	180500	344122190	2295	2295	2295	2295	0
68	20241011	180400	344122190	2295	2295	2295	2295	0
69	20241011	180300	344122190	2295	2295	2295	2295	0
70	20241011	180200	344122190	2295	2295	2295	2295	0
71	20241011	180100	344122190	2295	2295	2295	2295	0
72	20241011	180000	344122190	2295	2295	2295	2295	0
73	20241011	175900	344122190	2295	2295	2295	2295	0
74	20241011	175800	344122190	2295	2295	2295	2295	0
75	20241011	175700	344122190	2295	2295	2295	2295	0
76	20241011	175600	344122190	2295	2295	2295	2295	0
77	20241011	175500	344122190	2295	2295	2295	2295	0
78	20241011	175400	344122190	2295	2295	2295	2295	0
79	20241011	175300	344122190	2295	2295	2295	2295	0
80	20241011	175200	344122190	2295	2295	2295	2295	0
81	20241011	175100	344122190	2295	2295	2295	2295	0
82	20241011	175000	344122190	2295	2295	2295	2295	0
83	20241011	174900	344122190	2295	2295	2295	2295	0
84	20241011	174800	344122190	2295	2295	2295	2295	0
85	20241011	174700	344122190	2295	2295	2295	2295	0
86	20241011	174600	344122190	2295	2295	2295	2295	0
87	20241011	174500	344122190	2295	2295	2295	2295	0
88	20241011	174400	344122190	2295	2295	2295	2295	0
89	20241011	174300	344122190	2295	2295	2295	2295	0
90	20241011	174200	344122190	2295	2295	2295	2295	0
91	20241011	174100	344122190	2295	2295	2295	2295	0
92	20241011	174000	344122190	2295	2295	2295	2295	7974
93	20241011	173900	344122190	2295	2295	2295	2295	0
94	20241011	173800	344122190	2295	2295	2295	2295	0
95	20241011	173700	344122190	2295	2295	2295	2295	0
96	20241011	173600	344122190	2295	2295	2295	2295	0
97	20241011	173500	344122190	2295	2295	2295	2295	0
98	20241011	173400	344122190	2295	2295	2295	2295	0
99	20241011	173300	344122190	2295	2295	2295	2295	0
100	20241011	173200	344122190	2295	2295	2295	2295	0
101	20241011	173100	344122190	2295	2295	2295	2295	0
102	20241011	173000	344122190	2295	2295	2295	2295	0
103	20241011	172900	344122190	2295	2295	2295	2295	0
104	20241011	172800	344122190	2295	2295	2295	2295	0
105	20241011	172700	344122190	2295	2295	2295	2295	0
106	20241011	172600	344122190	2295	2295	2295	2295	0
107	20241011	172500	344122190	2295	2295	2295	2295	0
108	20241011	172400	344122190	2295	2295	2295	2295	0
109	20241011	172300	344122190	2295	2295	2295	2295	0
110	20241011	172200	344122190	2295	2295	2295	2295	0
111	20241011	172100	344122190	2295	2295	2295	2295	0
112	20241011	172000	344122190	2295	2295	2295	2295	0
113	20241011	171900	344122190	2295	2295	2295	2295	0
114	20241011	171800	344122190	2295	2295	2295	2295	0
115	20241011	171700	344122190	2295	2295	2295	2295	0
116	20241011	171600	344122190	2295	2295	2295	2295	0
117	20241011	171500	344122190	2295	2295	2295	2295	0
118	20241011	171400	344122190	2295	2295	2295	2295	0
119	20241011	171300	344122190	2295	2295	2295	2295	0
120	20241011	171200	344122190	2295	2295	2295	2295	0
121	20241011	171100	344122190	2295	2295	2295	2295	0
122	20241011	171000	344122190	2295	2295	2295	2295	7974
123	20241011	170900	344122190	2295	2295	2295	2295	0
124	20241011	170800	344122190	2295	2295	2295	2295	0
125	20241011	170700	344122190	2295	2295	2295	2295	0
126	20241011	170600	344122190	2295	2295	2295	2295	0
127	20241011	170500	344122190	2295	2295	2295	2295	0
128	20241011	170400	344122190	2295	2295	2295	2295	0
129	20241011	170300	344122190	2295	2295	2295	2295	0
130	20241011	170200	344122190	2295	2295	2295	2295	0
131	20241011	170100	344122190	2295	2295	2295	2295	0
132	20241011	170000	344122190	2295	2295	2295	2295	0
133	20241011	165900	344122190	2295	2295	2295	2295	0
134	20241011	165800	344122190	2295	2295	2295	2295	0
135	20241011	165700	344122190	2295	2295	2295	2295	0
136	20241011	165600	344122190	2295	2295	2295	2295	0
137	20241011	165500	344122190	2295	2295	2295	2295	0
138	20241011	165400	344122190	2295	2295	2295	2295	0
139	20241011	165300	344122190	2295	2295	2295	2295	0
140	20241011	165200	344122190	2295	2295	2295	2295	0
141	20241011	165100	344122190	2295	2295	2295	2295	0
142	20241011	165000	344122190	2295	2295	2295	2295	0
143	20241011	164900	344122190	2295	2295	2295	2295	0
144	20241011	164800	344122190	2295	2295	2295	2295	0
145	20241011	164700	344122190	2295	2295	2295	2295	0
146	20241011	164600	344122190	2295	2295	2295	2295	0
147	20241011	164500	344122190	2295	2295	2295	2295	0
148	20241011	164400	344122190	2295	2295	2295	2295	0
149	20241011	164300	344122190	2295	2295	2295	2295	0
150	20241011	164200	344122190	2295	2295	2295	2295	0
151	20241011	164100	344122190	2295	2295	2295	2295	0
152	20241011	164000	344122190	2295	2295	2295	2295	7974
153	20241011	163900	344122190	2295	2295	2295	2295	0
154	20241011	163800	344122190	2295	2295	2295	2295	0
155	20241011	163700	344122190	2295	2295	2295	2295	0
156	20241011	163600	344122190	2295	2295	2295	2295	0
157	20241011	163500	344122190	2295	2295	2295	2295	0
158	20241011	163400	344122190	2295	2295	2295	2295	0
159	20241011	163300	344122190	2295	2295	2295	2295	0
160	20241011	163200	344122190	2295	2295	2295	2295	0
161	20241011	163100	344122190	2295	2295	2295	2295	0
162	20241011	163000	344122190	2295	2295	2295	2295	0
163	20241011	162900	344122190	2295	2295	2295	2295	0
164	20241011	162800	344122190	2295	2295	2295	2295	0
165	20241011	162700	344122190	2295	2295	2295	2295	0
166	20241011	162600	344122190	2295	2295	2295	2295	0
167	20241011	162500	344122190	2295	2295	2295	2295	0
168	20241011	162400	344122190	2295	2295	2295	2295	0
169	20241011	162300	344122190	2295	2295	2295	2295	0
170	20241011	162200	344122190	2295	2295	2295	2295	0
171	20241011	162100	344122190	2295	2295	2295	2295	0
172	20241011	162000	344122190	2295	2295	2295	2295	0
173	20241011	161900	344122190	2295	2295	2295	2295	0
174	20241011	161800	344122190	2295	2295	2295	2295	0
175	20241011	161700	344122190	2295	2295	2295	2295	0
176	20241011	161600	344122190	2295	2295	2295	2295	0
177	20241011	161500	344122190	2295	2295	2295	2295	0
178	20241011	161400	344122190	2295	2295	2295	2295	0
179	20241011	161300	344122190	2295	2295	2295	2295	0
180	20241011	161200	344122190	2295	2295	2295	2295	0
181	20241011	161100	344122190	2295	2295	2295	2295	0
182	20241011	161000	344122190	2295	2295	2295	2295	7974
183	20241011	160900	344122190	2295	2295	2295	2295	0
184	20241011	160800	344122190	2295	2295	2295	2295	0
185	20241011	160700	344122190	2295	2295	2295	2295	0
186	20241011	160600	344122190	2295	2295	2295	2295	0
187	20241011	160500	344122190	2295	2295	2295	2295	0
188	20241011	160400	344122190	2295	2295	2295	2295	0
189	20241011	160300	344122190	2295	2295	2295	2295	0
190	20241011	160200	344122190	2295	2295	2295	2295	0
191	20241011	160100	344122190	2295	2295	2295	2295	0
192	20241011	160000	344122190	2295	2295	2295	2295	0
193	20241011	155900	344122190	2295	2295	2295	2295	0
194	20241011	155800	344122190	2295	2295	2295	2295	0
195	20241011	155700	344122190	2295	2295	2295	2295	0
196	20241011	155600	344122190	2295	2295	2295	2295	0
197	20241011	155500	344122190	2295	2295	2295	2295	0
198	20241011	155400	344122190	2295	2295	2295	2295	0
199	20241011	155300	344122190	2295	2295	2295	2295	0
200	20241011	155200	344122190	2295	2295	2295	2295	0
201	20241011	155100	344122190	2295	2295	2295	2295	0
202	20241011	155000	344122190	2295	2295	2295	2295	0
203	20241011	154900	344122190	2295	2295	2295	2295	0
204	20241011	154800	344122190	2295	2295	2295	2295	0
205	20241011	154700	344122190	2295	2295	2295	2295	0
206	20241011	154600	344122190	2295	2295	2295	2295	0
207	20241011	154500	344122190	2295	2295	2295	2295	0
208	20241011	154400	344122190	2295	2295	2295	2295	0
209	20241011	154300	344122190	2295	2295	2295	2295	0
210	20241011	154200	344122190	2295	2295	2295	2295	0
211	20241011	154100	344122190	2295	2295	2295	2295	0
212	20241011	154000	344122190	2295	2295	2295	2295	7974
213	20241011	153900	344122190	2295	2295	2295	2295	0
214	20241011	153800	344122190	2295	2295	2295	2295	0
215	20241011	153700	344122190	2295	2295	2295	2295	0
216	20241011	153600	344122190	2295	2295	2295	2295	0
217	20241011	153500	344122190	2295	2295	2295	2295	0
218	20241011	153400	344122190	2295	2295	2295	2295	0
219	20241011	153300	344122190	2295	2295	2295	2295	0
220	20241011	153200	344122190	2295	2295	2295	2295	0
221	20241011	153100	344122190	2295	2295	2295	2295	0
222	20241011	153000	344122190	2295	2295	2295	2295	7974
223	20241011	152900	325821860	2295	2295	2295	2295	0
224	20241011	152800	325821860	2295	2295	2295	2295	0
225	20241011	152700	325821860	2295	2295	2295	2295	0
226	20241011	152600	325821860	2295	2295	2295	2295	0
227	20241011	152500	325821860	2295	2295	2295	2295	0
228	20241011	152400	325821860	2295	2295	2295	2295	0
229	20241011	152300	325821860	2295	2295	2295	2295	0
230	20241011	152200	325821860	2295	2295	2295	2295	0
231	20241011	152100	325821860	2295	2295	2295	2295	0
232	20241011	152000	325821860	2295	2295	2295	2295	0
233	20241011	151900	325821860	2295	2295	2295	2285	5102
234	20241011	151800	314162265	2290	2290	2290	2290	32
235	20241011	151700	314088985	2295	2295	2295	2295	1
236	20241011	151600	314086690	2295	2295	2295	2295	0
237	20241011	151500	314086690	2295	2295	2295	2295	0
238	20241011	151400	314086690	2295	2295	2295	2295	1
239	20241011	151300	314084395	2285	2290	2290	2285	2760
240	20241011	151200	307777790	2285	2290	2290	2285	2296
241	20241011	151100	302524585	2290	2290	2290	2290	43
242	20241011	151000	302426115	2290	2290	2290	2290	0
243	20241011	150900	302426115	2290	2290	2290	2290	0
244	20241011	150800	302426115	2290	2290	2290	2290	5
245	20241011	150700	302414665	2290	2290	2290	2290	86
246	20241011	150600	302217725	2290	2290	2290	2290	43
247	20241011	150500	302119255	2295	2295	2295	2295	0
248	20241011	150400	302119255	2295	2290	2295	2290	2
249	20241011	150300	302114670	2295	2285	2295	2285	403
250	20241011	150200	301191945	2285	2285	2285	2285	0
251	20241011	150100	301191945	2285	2285	2285	2285	1
252	20241011	150000	301189660	2290	2290	2290	2290	288
253	20241011	145900	300530140	2290	2290	2290	2290	125
254	20241011	145800	300243890	2290	2290	2290	2290	100
255	20241011	145700	300014890	2290	2295	2295	2290	2
256	20241011	145600	300010305	2290	2300	2300	2290	160
257	20241011	145500	299643405	2290	2290	2290	2290	207
258	20241011	145400	299169375	2300	2300	2300	2300	52
259	20241011	145300	299049775	2300	2290	2300	2290	1328
260	20241011	145200	296008645	2300	2300	2300	2300	1
261	20241011	145100	296006345	2295	2295	2295	2295	2005
262	20241011	145000	291404870	2295	2295	2295	2290	552
263	20241011	144900	290140780	2290	2290	2290	2290	1241
264	20241011	144800	287298890	2290	2290	2290	2290	124
265	20241011	144700	287014930	2295	2295	2295	2295	3
266	20241011	144600	287008045	2290	2290	2295	2290	138
267	20241011	144500	286692020	2290	2290	2290	2290	600
268	20241011	144400	285318020	2285	2285	2285	2285	0
269	20241011	144300	285318020	2285	2285	2285	2285	0
270	20241011	144200	285318020	2285	2285	2285	2285	60
271	20241011	144100	285180920	2290	2290	2290	2290	2000
272	20241011	144000	280600920	2285	2285	2285	2285	0
273	20241011	143900	280600920	2285	2285	2285	2285	1
274	20241011	143800	280598635	2290	2290	2290	2290	0
275	20241011	143700	280598635	2290	2290	2290	2290	0
276	20241011	143600	280598635	2290	2290	2290	2290	0
277	20241011	143500	280598635	2290	2290	2290	2290	0
278	20241011	143400	280598635	2290	2290	2290	2290	7
279	20241011	143300	280582605	2290	2290	2290	2290	1
280	20241011	143200	280580315	2285	2285	2285	2285	0
281	20241011	143100	280580315	2285	2285	2285	2285	100
282	20241011	143000	280351815	2285	2285	2285	2285	0
283	20241011	142900	280351815	2285	2285	2285	2285	0
284	20241011	142800	280351815	2285	2290	2290	2285	345
285	20241011	142700	279562765	2285	2285	2285	2285	500
286	20241011	142600	278420265	2285	2285	2285	2285	0
287	20241011	142500	278420265	2285	2285	2285	2285	150
288	20241011	142400	278077515	2285	2285	2285	2285	1000
289	20241011	142300	275792515	2285	2285	2285	2285	200
290	20241011	142200	275335515	2285	2285	2285	2285	0
291	20241011	142100	275335515	2285	2285	2285	2285	0
292	20241011	142000	275335515	2285	2285	2285	2285	400
293	20241011	141900	274421515	2290	2290	2290	2290	0
294	20241011	141800	274421515	2290	2290	2290	2290	20
295	20241011	141700	274375715	2285	2290	2290	2285	1476
296	20241011	141600	271002855	2290	2290	2290	2290	0
297	20241011	141500	271002855	2290	2290	2290	2290	0
298	20241011	141400	271002855	2290	2290	2290	2290	0
299	20241011	141300	271002855	2290	2290	2290	2290	30
300	20241011	141200	270934155	2290	2290	2290	2290	0
301	20241011	141100	270934155	2290	2290	2290	2290	10
302	20241011	141000	270911255	2295	2295	2295	2295	1
303	20241011	140900	270908960	2285	2285	2285	2285	0
304	20241011	140800	270908960	2285	2290	2290	2285	2119
305	20241011	140700	266066995	2290	2290	2290	2290	0
306	20241011	140600	266066995	2290	2290	2290	2290	0
307	20241011	140500	266066995	2290	2290	2290	2290	0
308	20241011	140400	266066995	2290	2290	2290	2290	1
309	20241011	140300	266064705	2290	2290	2290	2290	0
310	20241011	140200	266064705	2290	2295	2295	2290	101
311	20241011	140100	265833410	2295	2295	2295	2295	0
312	20241011	140000	265833410	2295	2295	2295	2295	1000
313	20241011	135900	263538410	2295	2295	2295	2295	0
314	20241011	135800	263538410	2295	2290	2295	2290	329
315	20241011	135700	262784275	2295	2295	2295	2295	1
316	20241011	135600	262781980	2295	2295	2295	2290	6
317	20241011	135500	262768220	2290	2295	2295	2290	16
318	20241011	135400	262731575	2290	2290	2290	2290	0
319	20241011	135300	262731575	2290	2290	2290	2290	0
320	20241011	135200	262731575	2290	2290	2290	2290	180
321	20241011	135100	262319375	2290	2290	2290	2290	0
322	20241011	135000	262319375	2290	2290	2290	2290	0
323	20241011	134900	262319375	2290	2290	2290	2290	0
324	20241011	134800	262319375	2290	2290	2290	2290	1
325	20241011	134700	262317085	2285	2285	2285	2285	0
326	20241011	134600	262317085	2285	2290	2290	2285	2
327	20241011	134500	262312510	2285	2285	2285	2285	187
328	20241011	134400	261885215	2290	2290	2290	2290	0
329	20241011	134300	261885215	2290	2290	2290	2290	1000
330	20241011	134200	259595215	2300	2300	2300	2300	0
331	20241011	134100	259595215	2300	2300	2300	2300	1
332	20241011	134000	259592915	2285	2290	2290	2285	275
333	20241011	133900	258964415	2300	2300	2300	2300	25
334	20241011	133800	258906915	2300	2300	2300	2300	0
335	20241011	133700	258906915	2300	2295	2300	2295	4394
336	20241011	133600	248822680	2295	2295	2295	2295	0
337	20241011	133500	248822680	2295	2295	2295	2295	0
338	20241011	133400	248822680	2295	2295	2295	2295	35
339	20241011	133300	248742355	2295	2295	2295	2295	0
340	20241011	133200	248742355	2295	2295	2295	2295	526
341	20241011	133100	247535185	2295	2295	2295	2295	0
342	20241011	133000	247535185	2295	2290	2295	2290	31
343	20241011	132900	247464190	2295	2295	2295	2295	145
344	20241011	132800	247131415	2295	2295	2295	2295	17
345	20241011	132700	247092400	2290	2290	2290	2290	0
346	20241011	132600	247092400	2290	2290	2290	2290	2000
347	20241011	132500	242512400	2285	2285	2285	2285	0
348	20241011	132400	242512400	2285	2290	2290	2285	104
349	20241011	132300	242274740	2290	2290	2290	2290	0
350	20241011	132200	242274740	2290	2290	2290	2290	0
351	20241011	132100	242274740	2290	2290	2290	2290	2
352	20241011	132000	242270160	2290	2290	2290	2290	0
353	20241011	131900	242270160	2290	2290	2290	2290	0
354	20241011	131800	242270160	2290	2290	2290	2290	15
355	20241011	131700	242235810	2290	2280	2290	2280	40
356	20241011	131600	242144600	2285	2285	2285	2285	0
357	20241011	131500	242144600	2285	2285	2285	2285	0
358	20241011	131400	242144600	2285	2285	2285	2285	317
359	20241011	131300	241420255	2285	2285	2285	2285	0
360	20241011	131200	241420255	2285	2285	2285	2285	100
361	20241011	131100	241191755	2285	2280	2285	2280	211
362	20241011	131000	240710620	2280	2280	2280	2280	0
363	20241011	130900	240710620	2280	2280	2280	2280	45
364	20241011	130800	240608020	2280	2280	2280	2280	90
365	20241011	130700	240402820	2275	2280	2280	2275	1002
366	20241011	130600	238118270	2280	2280	2280	2280	37
367	20241011	130500	238033910	2270	2270	2270	2270	0
368	20241011	130400	238033910	2270	2270	2270	2270	0
369	20241011	130300	238033910	2270	2270	2270	2270	0
370	20241011	130200	238033910	2270	2270	2270	2270	0
371	20241011	130100	238033910	2270	2270	2270	2270	21
372	20241011	130000	237986240	2270	2270	2270	2270	1
373	20241011	125900	237983970	2270	2270	2270	2270	0
374	20241011	125800	237983970	2270	2270	2270	2270	0
375	20241011	125700	237983970	2270	2270	2270	2270	0
376	20241011	125600	237983970	2270	2270	2270	2270	50
377	20241011	125500	237870470	2270	2270	2270	2270	660
378	20241011	125400	236372270	2270	2270	2270	2270	15
379	20241011	125300	236338220	2270	2275	2275	2270	30
380	20241011	125200	236270070	2270	2270	2270	2270	0
381	20241011	125100	236270070	2270	2270	2270	2270	0
382	20241011	125000	236270070	2270	2270	2270	2270	0
383	20241011	124900	236270070	2270	2275	2275	2270	400
384	20241011	124800	235361795	2270	2270	2270	2270	0
385	20241011	124700	235361795	2270	2270	2270	2270	0
386	20241011	124600	235361795	2270	2270	2270	2270	0
387	20241011	124500	235361795	2270	2270	2270	2270	31
388	20241011	124400	235291425	2270	2270	2270	2270	0
389	20241011	124300	235291425	2270	2270	2270	2270	45
390	20241011	124200	235189275	2270	2270	2270	2270	50
391	20241011	124100	235075775	2275	2275	2275	2275	0
392	20241011	124000	235075775	2275	2275	2275	2275	955
393	20241011	123900	232903150	2275	2270	2275	2265	1835
394	20241011	123800	228746005	2275	2275	2275	2275	0
395	20241011	123700	228746005	2275	2275	2275	2275	0
396	20241011	123600	228746005	2275	2275	2275	2275	0
397	20241011	123500	228746005	2275	2275	2275	2275	0
398	20241011	123400	228746005	2275	2275	2275	2275	0
399	20241011	123300	228746005	2275	2275	2275	2275	0
400	20241011	123200	228746005	2275	2275	2275	2275	0
401	20241011	123100	228746005	2275	2275	2275	2275	1
402	20241011	123000	228743730	2275	2275	2275	2275	6
403	20241011	122900	228730080	2275	2275	2275	2275	164
404	20241011	122800	228356980	2265	2265	2265	2265	0
405	20241011	122700	228356980	2265	2265	2265	2265	0
406	20241011	122600	228356980	2265	2265	2265	2265	20
407	20241011	122500	228311680	2275	2275	2275	2275	0
408	20241011	122400	228311680	2275	2270	2275	2260	1129
409	20241011	122300	225754540	2265	2265	2265	2265	0
410	20241011	122200	225754540	2265	2265	2265	2265	0
411	20241011	122100	225754540	2265	2270	2270	2265	8587
412	20241011	122000	206298645	2270	2270	2270	2270	0
413	20241011	121900	206298645	2270	2270	2270	2270	45
414	20241011	121800	206196495	2280	2280	2280	2280	0
415	20241011	121700	206196495	2280	2280	2280	2280	0
416	20241011	121600	206196495	2280	2280	2280	2280	0
417	20241011	121500	206196495	2280	2275	2280	2265	1671
418	20241011	121400	202403860	2275	2275	2275	2275	0
419	20241011	121300	202403860	2275	2275	2275	2275	1
420	20241011	121200	202401585	2280	2280	2280	2280	3
421	20241011	121100	202394745	2280	2275	2280	2270	3003
422	20241011	121000	195575755	2275	2275	2275	2275	0
423	20241011	120900	195575755	2275	2275	2275	2275	0
424	20241011	120800	195575755	2275	2275	2275	2275	30
425	20241011	120700	195507505	2275	2275	2275	2275	0
426	20241011	120600	195507505	2275	2275	2275	2275	1
427	20241011	120500	195505230	2275	2275	2275	2275	0
428	20241011	120400	195505230	2275	2275	2275	2275	0
429	20241011	120300	195505230	2275	2275	2275	2275	0
430	20241011	120200	195505230	2275	2280	2280	2275	62
431	20241011	120100	195364170	2275	2275	2275	2275	0
432	20241011	120000	195364170	2275	2275	2275	2275	430
433	20241011	115900	194385920	2275	2275	2275	2275	0
434	20241011	115800	194385920	2275	2275	2275	2275	103
435	20241011	115700	194151595	2270	2270	2270	2270	1165
436	20241011	115600	191507045	2270	2275	2275	2270	63
437	20241011	115500	191363970	2280	2280	2280	2280	1
438	20241011	115400	191361690	2275	2275	2275	2275	0
439	20241011	115300	191361690	2275	2275	2275	2275	1
440	20241011	115200	191359415	2275	2275	2275	2275	1040
441	20241011	115100	188993415	2275	2275	2275	2275	3000
442	20241011	115000	182168415	2280	2280	2280	2280	15
443	20241011	114900	182134215	2280	2280	2280	2280	179
444	20241011	114800	181726095	2275	2275	2275	2275	2
445	20241011	114700	181721545	2280	2280	2280	2280	0
446	20241011	114600	181721545	2280	2280	2280	2280	1
447	20241011	114500	181719265	2280	2275	2280	2275	100
448	20241011	114400	181491665	2270	2270	2270	2270	0
449	20241011	114300	181491665	2270	2270	2270	2270	0
450	20241011	114200	181491665	2270	2270	2270	2270	870
451	20241011	114100	179516765	2270	2270	2270	2270	30
452	20241011	114000	179448665	2280	2280	2280	2280	0
453	20241011	113900	179448665	2280	2270	2280	2270	3471
454	20241011	113800	171566835	2285	2285	2285	2285	10
455	20241011	113700	171543985	2285	2285	2285	2285	0
456	20241011	113600	171543985	2285	2270	2285	2270	136
457	20241011	113500	171235175	2275	2275	2275	2275	282
458	20241011	113400	170593625	2280	2280	2280	2280	142
459	20241011	113300	170269865	2280	2280	2280	2280	0
460	20241011	113200	170269865	2280	2280	2280	2280	0
461	20241011	113100	170269865	2280	2280	2280	2280	0
462	20241011	113000	170269865	2280	2280	2280	2280	0
463	20241011	112900	170269865	2280	2280	2280	2280	0
464	20241011	112800	170269865	2280	2280	2280	2280	0
465	20241011	112700	170269865	2280	2280	2280	2275	3121
466	20241011	112600	163167190	2285	2285	2285	2285	0
467	20241011	112500	163167190	2285	2285	2285	2285	0
468	20241011	112400	163167190	2285	2285	2285	2285	7
469	20241011	112300	163151195	2285	2280	2285	2280	27
470	20241011	112200	163089630	2275	2280	2280	2275	1001
471	20241011	112100	160807355	2280	2280	2280	2280	0
472	20241011	112000	160807355	2280	2280	2280	2280	3000
473	20241011	111900	153967355	2280	2280	2280	2280	100
474	20241011	111800	153739355	2280	2280	2285	2280	201
475	20241011	111700	153280575	2285	2285	2285	2285	0
476	20241011	111600	153280575	2285	2285	2285	2285	0
477	20241011	111500	153280575	2285	2285	2285	2285	150
478	20241011	111400	152937825	2285	2285	2285	2285	1623
479	20241011	111300	149229270	2285	2285	2285	2285	0
480	20241011	111200	149229270	2285	2285	2285	2285	5
481	20241011	111100	149217845	2295	2295	2295	2295	0
482	20241011	111000	149217845	2295	2295	2295	2295	1
483	20241011	110900	149215550	2285	2285	2285	2285	5000
484	20241011	110800	137790550	2285	2290	2290	2285	2000
485	20241011	110700	133220050	2295	2295	2295	2295	1
486	20241011	110600	133217755	2285	2295	2295	2285	2
487	20241011	110500	133213175	2295	2295	2295	2295	103
488	20241011	110400	132976790	2295	2295	2295	2295	21
489	20241011	110300	132928595	2295	2295	2295	2295	13
490	20241011	110200	132898760	2295	2295	2295	2295	1
491	20241011	110100	132896465	2290	2290	2290	2290	0
492	20241011	110000	132896465	2290	2290	2290	2290	77
493	20241011	105900	132720135	2290	2290	2290	2290	30
494	20241011	105800	132651435	2290	2295	2295	2290	57
495	20241011	105700	132520895	2290	2290	2290	2290	1000
496	20241011	105600	130230895	2290	2290	2290	2290	100
497	20241011	105500	130001895	2290	2290	2290	2290	1000
498	20241011	105400	127711895	2285	2285	2285	2285	669
499	20241011	105300	126183230	2290	2290	2290	2290	110
500	20241011	105200	125931330	2295	2295	2295	2295	0
501	20241011	105100	125931330	2295	2295	2295	2295	0
502	20241011	105000	125931330	2295	2295	2295	2295	0
503	20241011	104900	125931330	2295	2295	2295	2295	0
504	20241011	104800	125931330	2295	2285	2295	2285	315
505	20241011	104700	125211460	2285	2285	2285	2285	4886
506	20241011	104600	114046950	2290	2290	2290	2285	46
507	20241011	104500	113941750	2285	2285	2285	2285	0
508	20241011	104400	113941750	2285	2290	2290	2285	155
509	20241011	104300	113587130	2295	2295	2295	2295	1
510	20241011	104200	113584835	2290	2290	2290	2290	1
511	20241011	104100	113582545	2290	2290	2290	2290	0
512	20241011	104000	113582545	2290	2290	2290	2290	11
513	20241011	103900	113557355	2290	2290	2290	2290	0
514	20241011	103800	113557355	2290	2290	2290	2290	0
515	20241011	103700	113557355	2290	2290	2290	2290	0
516	20241011	103600	113557355	2290	2290	2290	2290	0
517	20241011	103500	113557355	2290	2290	2290	2290	0
518	20241011	103400	113557355	2290	2290	2290	2290	1
519	20241011	103300	113555065	2295	2295	2295	2295	0
520	20241011	103200	113555065	2295	2295	2295	2295	158
521	20241011	103100	113192455	2285	2290	2290	2285	851
522	20241011	103000	111246815	2290	2290	2290	2290	318
523	20241011	102900	110518595	2295	2295	2295	2295	0
524	20241011	102800	110518595	2295	2285	2295	2285	182
525	20241011	102700	110101905	2290	2290	2290	2290	0
526	20241011	102600	110101905	2290	2285	2290	2285	784
527	20241011	102500	108307185	2285	2285	2285	2285	0
528	20241011	102400	108307185	2285	2285	2285	2285	500
529	20241011	102300	107164685	2285	2285	2285	2285	992
530	20241011	102200	104897965	2290	2290	2290	2290	0
531	20241011	102100	104897965	2290	2290	2290	2290	20
532	20241011	102000	104852165	2290	2290	2290	2290	15
533	20241011	101900	104817815	2290	2290	2290	2290	90
534	20241011	101800	104611715	2290	2290	2290	2290	100
535	20241011	101700	104382715	2290	2295	2295	2290	135
536	20241011	101600	104073390	2300	2300	2300	2300	4
537	20241011	101500	104064190	2300	2300	2300	2300	0
538	20241011	101400	104064190	2300	2300	2300	2300	1
539	20241011	101300	104061890	2290	2290	2290	2290	305
540	20241011	101200	103363440	2300	2300	2300	2300	0
541	20241011	101100	103363440	2300	2300	2300	2300	0
542	20241011	101000	103363440	2300	2300	2300	2300	1
543	20241011	100900	103361140	2290	2295	2295	2290	210
544	20241011	100800	102880190	2300	2300	2300	2300	0
545	20241011	100700	102880190	2300	2300	2300	2300	1
546	20241011	100600	102877890	2300	2300	2300	2300	109
547	20241011	100500	102627190	2290	2290	2290	2290	1745
548	20241011	100400	98631140	2300	2300	2300	2300	1
549	20241011	100300	98628840	2290	2290	2290	2290	0
550	20241011	100200	98628840	2290	2300	2300	2290	2
551	20241011	100100	98624250	2300	2300	2300	2300	30
552	20241011	100000	98555250	2300	2300	2300	2300	0
553	20241011	095900	98555250	2300	2295	2300	2295	3
554	20241011	095800	98548360	2295	2295	2295	2295	234
555	20241011	095700	98011330	2300	2300	2300	2300	0
556	20241011	095600	98011330	2300	2295	2300	2295	1010
557	20241011	095500	95690535	2295	2295	2295	2295	0
558	20241011	095400	95690535	2295	2295	2295	2295	0
559	20241011	095300	95690535	2295	2295	2295	2295	872
560	20241011	095200	93689295	2295	2295	2295	2295	0
561	20241011	095100	93689295	2295	2295	2295	2295	0
562	20241011	095000	93689295	2295	2295	2295	2295	1
563	20241011	094900	93687000	2295	2295	2295	2295	2021
564	20241011	094800	89048805	2300	2300	2300	2300	45
565	20241011	094700	88945305	2300	2300	2300	2300	1
566	20241011	094600	88943005	2300	2300	2300	2300	0
567	20241011	094500	88943005	2300	2305	2305	2300	206
568	20241011	094400	88469005	2305	2300	2305	2300	508
569	20241011	094300	87299590	2305	2300	2305	2300	3256
570	20241011	094200	79810775	2295	2295	2295	2295	2000
571	20241011	094100	75220775	2290	2290	2290	2290	10
572	20241011	094000	75197875	2295	2295	2300	2295	82
573	20241011	093900	75009530	2300	2300	2300	2300	0
574	20241011	093800	75009530	2300	2295	2300	2295	31
575	20241011	093700	74938380	2295	2295	2295	2295	250
576	20241011	093600	74364630	2295	2295	2295	2295	0
577	20241011	093500	74364630	2295	2295	2300	2295	152
578	20241011	093400	74015785	2295	2295	2295	2295	1000
579	20241011	093300	71720785	2300	2300	2300	2300	200
580	20241011	093200	71260785	2300	2295	2300	2295	4701
581	20241011	093100	60449315	2290	2295	2295	2290	625
582	20241011	093000	59015940	2295	2295	2295	2295	0
583	20241011	092900	59015940	2295	2295	2295	2295	725
584	20241011	092800	57352065	2295	2285	2295	2285	123
585	20241011	092700	57070020	2290	2290	2295	2290	837
586	20241011	092600	55153285	2295	2290	2295	2290	456
587	20241011	092500	54108590	2290	2285	2290	2285	1197
588	20241011	092400	51367465	2285	2285	2285	2285	0
589	20241011	092300	51367465	2285	2285	2285	2285	11
590	20241011	092200	51342330	2280	2280	2280	2280	10
591	20241011	092100	51319530	2285	2285	2285	2285	140
592	20241011	092000	50999630	2285	2285	2285	2285	400
593	20241011	091900	50085630	2285	2285	2290	2285	306
594	20241011	091800	49386185	2285	2290	2290	2285	1175
595	20241011	091700	46699810	2285	2290	2290	2285	913
596	20241011	091600	44611100	2285	2285	2285	2285	0
597	20241011	091500	44611100	2285	2290	2290	2285	569
598	20241011	091400	43310930	2290	2290	2290	2290	70
599	20241011	091300	43150630	2300	2300	2300	2300	34
600	20241011	091200	43072430	2300	2300	2300	2300	0
601	20241011	091100	43072430	2300	2290	2300	2290	302
602	20241011	091000	42380840	2300	2300	2300	2300	2
603	20241011	090900	42376240	2300	2300	2300	2300	151
604	20241011	090800	42028940	2290	2290	2290	2290	710
605	20241011	090700	40403040	2295	2295	2295	2295	401
606	20241011	090600	39482745	2285	2285	2285	2285	214
607	20241011	090500	38993755	2300	2300	2300	2285	24
608	20241011	090400	38938885	2280	2280	2300	2275	3591
609	20241011	090300	30758370	2280	2280	2280	2280	450
610	20241011	090200	29732370	2280	2280	2280	2280	511
611	20241011	090100	28567290	2280	2285	2285	2280	10359
612	20241011	090000	4935615	2290	2290	2295	2290	2153