KissMeData/049480/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193300	432569035	2250	2250	2250	2250	6310
3	20241015	193200	432569035	2250	2250	2250	2250	0
4	20241015	193100	432569035	2250	2250	2250	2250	0
5	20241015	193000	432569035	2250	2250	2250	2250	0
6	20241015	192900	432569035	2250	2250	2250	2250	0
7	20241015	192800	432569035	2250	2250	2250	2250	0
8	20241015	192700	432569035	2250	2250	2250	2250	0
9	20241015	192600	432569035	2250	2250	2250	2250	0
10	20241015	192500	432569035	2250	2250	2250	2250	0
11	20241015	192400	432569035	2250	2250	2250	2250	0
12	20241015	192300	432569035	2250	2250	2250	2250	0
13	20241015	192200	432569035	2250	2250	2250	2250	0
14	20241015	192100	432569035	2250	2250	2250	2250	0
15	20241015	192000	432569035	2250	2250	2250	2250	0
16	20241015	191900	432569035	2250	2250	2250	2250	0
17	20241015	191800	432569035	2250	2250	2250	2250	0
18	20241015	191700	432569035	2250	2250	2250	2250	0
19	20241015	191600	432569035	2250	2250	2250	2250	0
20	20241015	191500	432569035	2250	2250	2250	2250	0
21	20241015	191400	432569035	2250	2250	2250	2250	0
22	20241015	191300	432569035	2250	2250	2250	2250	0
23	20241015	191200	432569035	2250	2250	2250	2250	0
24	20241015	191100	432569035	2250	2250	2250	2250	0
25	20241015	191000	432569035	2250	2250	2250	2250	0
26	20241015	190900	432569035	2250	2250	2250	2250	0
27	20241015	190800	432569035	2250	2250	2250	2250	0
28	20241015	190700	432569035	2250	2250	2250	2250	0
29	20241015	190600	432569035	2250	2250	2250	2250	0
30	20241015	190500	432569035	2250	2250	2250	2250	0
31	20241015	190400	432569035	2250	2250	2250	2250	0
32	20241015	190300	432569035	2250	2250	2250	2250	6310
33	20241015	190200	432569035	2250	2250	2250	2250	0
34	20241015	190100	432569035	2250	2250	2250	2250	0
35	20241015	190000	432569035	2250	2250	2250	2250	0
36	20241015	185900	432569035	2250	2250	2250	2250	0
37	20241015	185800	432569035	2250	2250	2250	2250	0
38	20241015	185700	432569035	2250	2250	2250	2250	0
39	20241015	185600	432569035	2250	2250	2250	2250	0
40	20241015	185500	432569035	2250	2250	2250	2250	0
41	20241015	185400	432569035	2250	2250	2250	2250	0
42	20241015	185300	432569035	2250	2250	2250	2250	0
43	20241015	185200	432569035	2250	2250	2250	2250	0
44	20241015	185100	432569035	2250	2250	2250	2250	0
45	20241015	185000	432569035	2250	2250	2250	2250	0
46	20241015	184900	432569035	2250	2250	2250	2250	0
47	20241015	184800	432569035	2250	2250	2250	2250	0
48	20241015	184700	432569035	2250	2250	2250	2250	0
49	20241015	184600	432569035	2250	2250	2250	2250	0
50	20241015	184500	432569035	2250	2250	2250	2250	0
51	20241015	184400	432569035	2250	2250	2250	2250	0
52	20241015	184300	432569035	2250	2250	2250	2250	0
53	20241015	184200	432569035	2250	2250	2250	2250	0
54	20241015	184100	432569035	2250	2250	2250	2250	0
55	20241015	184000	432569035	2250	2250	2250	2250	0
56	20241015	183900	432569035	2250	2250	2250	2250	0
57	20241015	183800	432569035	2250	2250	2250	2250	0
58	20241015	183700	432569035	2250	2250	2250	2250	0
59	20241015	183600	432569035	2250	2250	2250	2250	0
60	20241015	183500	432569035	2250	2250	2250	2250	0
61	20241015	183400	432569035	2250	2250	2250	2250	0
62	20241015	183300	432569035	2250	2250	2250	2250	6310
63	20241015	183200	432569035	2250	2250	2250	2250	0
64	20241015	183100	432569035	2250	2250	2250	2250	0
65	20241015	183000	432569035	2250	2250	2250	2250	0
66	20241015	182900	432569035	2250	2250	2250	2250	0
67	20241015	182800	432569035	2250	2250	2250	2250	0
68	20241015	182700	432569035	2250	2250	2250	2250	0
69	20241015	182600	432569035	2250	2250	2250	2250	0
70	20241015	182500	432569035	2250	2250	2250	2250	0
71	20241015	182400	432569035	2250	2250	2250	2250	0
72	20241015	182300	432569035	2250	2250	2250	2250	0
73	20241015	182200	432569035	2250	2250	2250	2250	0
74	20241015	182100	432569035	2250	2250	2250	2250	0
75	20241015	182000	432569035	2250	2250	2250	2250	0
76	20241015	181900	432569035	2250	2250	2250	2250	0
77	20241015	181800	432569035	2250	2250	2250	2250	0
78	20241015	181700	432569035	2250	2250	2250	2250	0
79	20241015	181600	432569035	2250	2250	2250	2250	0
80	20241015	181500	432569035	2250	2250	2250	2250	0
81	20241015	181400	432569035	2250	2250	2250	2250	0
82	20241015	181300	432569035	2250	2250	2250	2250	0
83	20241015	181200	432569035	2250	2250	2250	2250	0
84	20241015	181100	432569035	2250	2250	2250	2250	0
85	20241015	181000	432569035	2250	2250	2250	2250	0
86	20241015	180900	432569035	2250	2250	2250	2250	0
87	20241015	180800	432569035	2250	2250	2250	2250	0
88	20241015	180700	432569035	2250	2250	2250	2250	0
89	20241015	180600	432569035	2250	2250	2250	2250	0
90	20241015	180500	432569035	2250	2250	2250	2250	0
91	20241015	180400	432569035	2250	2250	2250	2250	0
92	20241015	180300	432569035	2250	2250	2250	2250	6310
93	20241015	180200	432569035	2250	2250	2250	2250	0
94	20241015	180100	432569035	2250	2250	2250	2250	0
95	20241015	180000	432569035	2250	2250	2250	2250	0
96	20241015	175900	432569035	2250	2250	2250	2250	0
97	20241015	175800	432569035	2250	2250	2250	2250	0
98	20241015	175700	432569035	2250	2250	2250	2250	0
99	20241015	175600	432569035	2250	2250	2250	2250	0
100	20241015	175500	432569035	2250	2250	2250	2250	0
101	20241015	175400	432569035	2250	2250	2250	2250	0
102	20241015	175300	432569035	2250	2250	2250	2250	0
103	20241015	175200	432569035	2250	2250	2250	2250	0
104	20241015	175100	432569035	2250	2250	2250	2250	0
105	20241015	175000	432569035	2250	2250	2250	2250	0
106	20241015	174900	432569035	2250	2250	2250	2250	0
107	20241015	174800	432569035	2250	2250	2250	2250	0
108	20241015	174700	432569035	2250	2250	2250	2250	0
109	20241015	174600	432569035	2250	2250	2250	2250	0
110	20241015	174500	432569035	2250	2250	2250	2250	0
111	20241015	174400	432569035	2250	2250	2250	2250	0
112	20241015	174300	432569035	2250	2250	2250	2250	0
113	20241015	174200	432569035	2250	2250	2250	2250	0
114	20241015	174100	432569035	2250	2250	2250	2250	0
115	20241015	174000	432569035	2250	2250	2250	2250	0
116	20241015	173900	432569035	2250	2250	2250	2250	0
117	20241015	173800	432569035	2250	2250	2250	2250	0
118	20241015	173700	432569035	2250	2250	2250	2250	0
119	20241015	173600	432569035	2250	2250	2250	2250	0
120	20241015	173500	432569035	2250	2250	2250	2250	0
121	20241015	173400	432569035	2250	2250	2250	2250	0
122	20241015	173300	432569035	2250	2250	2250	2250	6310
123	20241015	173200	432569035	2250	2250	2250	2250	0
124	20241015	173100	432569035	2250	2250	2250	2250	0
125	20241015	173000	432569035	2250	2250	2250	2250	0
126	20241015	172900	432569035	2250	2250	2250	2250	0
127	20241015	172800	432569035	2250	2250	2250	2250	0
128	20241015	172700	432569035	2250	2250	2250	2250	0
129	20241015	172600	432569035	2250	2250	2250	2250	0
130	20241015	172500	432569035	2250	2250	2250	2250	0
131	20241015	172400	432569035	2250	2250	2250	2250	0
132	20241015	172300	432569035	2250	2250	2250	2250	0
133	20241015	172200	432569035	2250	2250	2250	2250	0
134	20241015	172100	432569035	2250	2250	2250	2250	0
135	20241015	172000	432569035	2250	2250	2250	2250	0
136	20241015	171900	432569035	2250	2250	2250	2250	0
137	20241015	171800	432569035	2250	2250	2250	2250	0
138	20241015	171700	432569035	2250	2250	2250	2250	0
139	20241015	171600	432569035	2250	2250	2250	2250	0
140	20241015	171500	432569035	2250	2250	2250	2250	0
141	20241015	171400	432569035	2250	2250	2250	2250	0
142	20241015	171300	432569035	2250	2250	2250	2250	0
143	20241015	171200	432569035	2250	2250	2250	2250	0
144	20241015	171100	432569035	2250	2250	2250	2250	0
145	20241015	171000	432569035	2250	2250	2250	2250	0
146	20241015	170900	432569035	2250	2250	2250	2250	0
147	20241015	170800	432569035	2250	2250	2250	2250	0
148	20241015	170700	432569035	2250	2250	2250	2250	0
149	20241015	170600	432569035	2250	2250	2250	2250	0
150	20241015	170500	432569035	2250	2250	2250	2250	0
151	20241015	170400	432569035	2250	2250	2250	2250	0
152	20241015	170300	432569035	2250	2250	2250	2250	6310
153	20241015	170200	432569035	2250	2250	2250	2250	0
154	20241015	170100	432569035	2250	2250	2250	2250	0
155	20241015	170000	432569035	2250	2250	2250	2250	0
156	20241015	165900	432569035	2250	2250	2250	2250	0
157	20241015	165800	432569035	2250	2250	2250	2250	0
158	20241015	165700	432569035	2250	2250	2250	2250	0
159	20241015	165600	432569035	2250	2250	2250	2250	0
160	20241015	165500	432569035	2250	2250	2250	2250	0
161	20241015	165400	432569035	2250	2250	2250	2250	0
162	20241015	165300	432569035	2250	2250	2250	2250	0
163	20241015	165200	432569035	2250	2250	2250	2250	0
164	20241015	165100	432569035	2250	2250	2250	2250	0
165	20241015	165000	432569035	2250	2250	2250	2250	0
166	20241015	164900	432569035	2250	2250	2250	2250	0
167	20241015	164800	432569035	2250	2250	2250	2250	0
168	20241015	164700	432569035	2250	2250	2250	2250	0
169	20241015	164600	432569035	2250	2250	2250	2250	0
170	20241015	164500	432569035	2250	2250	2250	2250	0
171	20241015	164400	432569035	2250	2250	2250	2250	0
172	20241015	164300	432569035	2250	2250	2250	2250	0
173	20241015	164200	432569035	2250	2250	2250	2250	0
174	20241015	164100	432569035	2250	2250	2250	2250	0
175	20241015	164000	432569035	2250	2250	2250	2250	0
176	20241015	163900	432569035	2250	2250	2250	2250	0
177	20241015	163800	432569035	2250	2250	2250	2250	0
178	20241015	163700	432569035	2250	2250	2250	2250	0
179	20241015	163600	432569035	2250	2250	2250	2250	0
180	20241015	163500	432569035	2250	2250	2250	2250	0
181	20241015	163400	432569035	2250	2250	2250	2250	0
182	20241015	163300	432569035	2250	2250	2250	2250	6310
183	20241015	163200	432569035	2250	2250	2250	2250	0
184	20241015	163100	432569035	2250	2250	2250	2250	0
185	20241015	163000	432569035	2250	2250	2250	2250	0
186	20241015	162900	432569035	2250	2250	2250	2250	0
187	20241015	162800	432569035	2250	2250	2250	2250	0
188	20241015	162700	432569035	2250	2250	2250	2250	0
189	20241015	162600	432569035	2250	2250	2250	2250	0
190	20241015	162500	432569035	2250	2250	2250	2250	0
191	20241015	162400	432569035	2250	2250	2250	2250	0
192	20241015	162300	432569035	2250	2250	2250	2250	0
193	20241015	162200	432569035	2250	2250	2250	2250	0
194	20241015	162100	432569035	2250	2250	2250	2250	0
195	20241015	162000	432569035	2250	2250	2250	2250	0
196	20241015	161900	432569035	2250	2250	2250	2250	0
197	20241015	161800	432569035	2250	2250	2250	2250	0
198	20241015	161700	432569035	2250	2250	2250	2250	0
199	20241015	161600	432569035	2250	2250	2250	2250	0
200	20241015	161500	432569035	2250	2250	2250	2250	0
201	20241015	161400	432569035	2250	2250	2250	2250	0
202	20241015	161300	432569035	2250	2250	2250	2250	0
203	20241015	161200	432569035	2250	2250	2250	2250	0
204	20241015	161100	432569035	2250	2250	2250	2250	0
205	20241015	161000	432569035	2250	2250	2250	2250	0
206	20241015	160900	432569035	2250	2250	2250	2250	0
207	20241015	160800	432569035	2250	2250	2250	2250	0
208	20241015	160700	432569035	2250	2250	2250	2250	0
209	20241015	160600	432569035	2250	2250	2250	2250	0
210	20241015	160500	432569035	2250	2250	2250	2250	0
211	20241015	160400	432569035	2250	2250	2250	2250	0
212	20241015	160300	432569035	2250	2250	2250	2250	6310
213	20241015	160200	432569035	2250	2250	2250	2250	0
214	20241015	160100	432569035	2250	2250	2250	2250	0
215	20241015	160000	432569035	2250	2250	2250	2250	0
216	20241015	155900	432569035	2250	2250	2250	2250	0
217	20241015	155800	432569035	2250	2250	2250	2250	0
218	20241015	155700	432569035	2250	2250	2250	2250	0
219	20241015	155600	432569035	2250	2250	2250	2250	0
220	20241015	155500	432569035	2250	2250	2250	2250	0
221	20241015	155400	432569035	2250	2250	2250	2250	0
222	20241015	155300	432569035	2250	2250	2250	2250	0
223	20241015	155200	432569035	2250	2250	2250	2250	0
224	20241015	155100	432569035	2250	2250	2250	2250	0
225	20241015	155000	432569035	2250	2250	2250	2250	0
226	20241015	154900	432569035	2250	2250	2250	2250	0
227	20241015	154800	432569035	2250	2250	2250	2250	0
228	20241015	154700	432569035	2250	2250	2250	2250	0
229	20241015	154600	432569035	2250	2250	2250	2250	0
230	20241015	154500	432569035	2250	2250	2250	2250	0
231	20241015	154400	432569035	2250	2250	2250	2250	0
232	20241015	154300	432569035	2250	2250	2250	2250	0
233	20241015	154200	432569035	2250	2250	2250	2250	0
234	20241015	154100	432569035	2250	2250	2250	2250	0
235	20241015	154000	432569035	2250	2250	2250	2250	0
236	20241015	153900	432569035	2250	2250	2250	2250	0
237	20241015	153800	432569035	2250	2250	2250	2250	0
238	20241015	153700	432569035	2250	2250	2250	2250	0
239	20241015	153600	432569035	2250	2250	2250	2250	0
240	20241015	153500	432569035	2250	2250	2250	2250	0
241	20241015	153400	432569035	2250	2250	2250	2250	0
242	20241015	153300	432569035	2250	2250	2250	2250	6310
243	20241015	153200	432569035	2250	2250	2250	2250	0
244	20241015	153100	432569035	2250	2250	2250	2250	0
245	20241015	153000	432569035	2250	2250	2250	2250	6310
246	20241015	152900	418371535	2260	2260	2260	2260	0
247	20241015	152800	418371535	2260	2260	2260	2260	0
248	20241015	152700	418371535	2260	2260	2260	2260	0
249	20241015	152600	418371535	2260	2260	2260	2260	0
250	20241015	152500	418371535	2260	2260	2260	2260	0
251	20241015	152400	418371535	2260	2260	2260	2260	0
252	20241015	152300	418371535	2260	2260	2260	2260	0
253	20241015	152200	418371535	2260	2260	2260	2260	0
254	20241015	152100	418371535	2260	2260	2260	2260	0
255	20241015	152000	418371535	2260	2260	2260	2260	0
256	20241015	151900	418371535	2260	2260	2260	2260	0
257	20241015	151800	418371535	2260	2255	2260	2250	2901
258	20241015	151700	411833775	2260	2260	2260	2260	0
259	20241015	151600	411833775	2260	2260	2260	2255	1017
260	20241015	151500	409540355	2255	2255	2255	2255	50
261	20241015	151400	409427605	2260	2260	2260	2260	0
262	20241015	151300	409427605	2260	2260	2260	2260	1
263	20241015	151200	409425345	2255	2255	2255	2255	0
264	20241015	151100	409425345	2255	2255	2255	2255	27
265	20241015	151000	409364460	2260	2260	2260	2260	0
266	20241015	150900	409364460	2260	2260	2260	2260	0
267	20241015	150800	409364460	2260	2260	2260	2260	0
268	20241015	150700	409364460	2260	2260	2260	2260	0
269	20241015	150600	409364460	2260	2260	2260	2260	0
270	20241015	150500	409364460	2260	2260	2260	2260	0
271	20241015	150400	409364460	2260	2260	2260	2260	0
272	20241015	150300	409364460	2260	2260	2260	2260	0
273	20241015	150200	409364460	2260	2255	2260	2255	302
274	20241015	150100	408683280	2255	2255	2255	2255	18
275	20241015	150000	408642690	2255	2255	2255	2255	380
276	20241015	145900	407785790	2260	2260	2260	2260	1
277	20241015	145800	407783530	2255	2255	2255	2255	0
278	20241015	145700	407783530	2255	2260	2260	2255	19
279	20241015	145600	407740680	2255	2255	2255	2255	0
280	20241015	145500	407740680	2255	2255	2255	2255	0
281	20241015	145400	407740680	2255	2260	2260	2255	322
282	20241015	145300	407013460	2260	2260	2260	2260	50
283	20241015	145200	406900460	2255	2255	2255	2255	0
284	20241015	145100	406900460	2255	2255	2255	2255	5
285	20241015	145000	406889185	2255	2255	2255	2255	0
286	20241015	144900	406889185	2255	2255	2255	2255	100
287	20241015	144800	406663685	2260	2260	2260	2260	0
288	20241015	144700	406663685	2260	2260	2260	2260	1
289	20241015	144600	406661425	2255	2255	2255	2255	375
290	20241015	144500	405815800	2250	2250	2250	2250	1
291	20241015	144400	405813550	2255	2250	2255	2250	2
292	20241015	144300	405809045	2255	2255	2255	2255	0
293	20241015	144200	405809045	2255	2255	2255	2255	5
294	20241015	144100	405797770	2255	2255	2255	2255	500
295	20241015	144000	404670270	2255	2255	2255	2255	145
296	20241015	143900	404343295	2255	2255	2255	2255	2
297	20241015	143800	404338785	2255	2255	2255	2255	500
298	20241015	143700	403211285	2255	2255	2255	2255	0
299	20241015	143600	403211285	2255	2255	2255	2255	15
300	20241015	143500	403177460	2255	2250	2255	2250	165
301	20241015	143400	402805635	2255	2255	2255	2255	1661
302	20241015	143300	399060080	2255	2255	2255	2255	0
303	20241015	143200	399060080	2255	2255	2255	2255	7
304	20241015	143100	399044295	2260	2260	2260	2260	1000
305	20241015	143000	396784295	2260	2260	2260	2260	1
306	20241015	142900	396782035	2255	2255	2255	2255	0
307	20241015	142800	396782035	2255	2255	2255	2255	0
308	20241015	142700	396782035	2255	2255	2255	2255	3333
309	20241015	142600	389266120	2255	2255	2255	2255	0
310	20241015	142500	389266120	2255	2255	2255	2255	0
311	20241015	142400	389266120	2255	2255	2255	2255	0
312	20241015	142300	389266120	2255	2255	2255	2255	0
313	20241015	142200	389266120	2255	2255	2255	2255	0
314	20241015	142100	389266120	2255	2255	2255	2255	1300
315	20241015	142000	386334620	2260	2260	2260	2260	20
316	20241015	141900	386289420	2260	2260	2260	2260	0
317	20241015	141800	386289420	2260	2260	2260	2260	0
318	20241015	141700	386289420	2260	2260	2260	2260	0
319	20241015	141600	386289420	2260	2260	2260	2260	1
320	20241015	141500	386287160	2260	2260	2260	2260	8
321	20241015	141400	386269080	2255	2255	2255	2255	0
322	20241015	141300	386269080	2255	2255	2255	2255	0
323	20241015	141200	386269080	2255	2255	2255	2255	0
324	20241015	141100	386269080	2255	2255	2255	2255	0
325	20241015	141000	386269080	2255	2255	2255	2255	0
326	20241015	140900	386269080	2255	2255	2255	2255	0
327	20241015	140800	386269080	2255	2255	2255	2255	0
328	20241015	140700	386269080	2255	2255	2255	2255	0
329	20241015	140600	386269080	2255	2255	2255	2255	0
330	20241015	140500	386269080	2255	2255	2255	2255	0
331	20241015	140400	386269080	2255	2255	2255	2255	250
332	20241015	140300	385705330	2260	2260	2260	2260	0
333	20241015	140200	385705330	2260	2260	2260	2260	0
334	20241015	140100	385705330	2260	2260	2260	2260	0
335	20241015	140000	385705330	2260	2260	2260	2260	0
336	20241015	135900	385705330	2260	2260	2260	2260	1
337	20241015	135800	385703070	2260	2260	2260	2260	1
338	20241015	135700	385700810	2260	2260	2260	2260	1
339	20241015	135600	385698550	2260	2260	2260	2260	1
340	20241015	135500	385696290	2255	2255	2255	2255	11
341	20241015	135400	385671485	2260	2260	2260	2260	0
342	20241015	135300	385671485	2260	2260	2260	2260	0
343	20241015	135200	385671485	2260	2260	2260	2260	0
344	20241015	135100	385671485	2260	2260	2260	2260	0
345	20241015	135000	385671485	2260	2260	2260	2260	0
346	20241015	134900	385671485	2260	2260	2260	2260	0
347	20241015	134800	385671485	2260	2260	2260	2260	0
348	20241015	134700	385671485	2260	2260	2260	2260	100
349	20241015	134600	385445485	2260	2260	2260	2260	0
350	20241015	134500	385445485	2260	2260	2260	2260	1
351	20241015	134400	385443225	2255	2255	2255	2255	0
352	20241015	134300	385443225	2255	2255	2255	2255	0
353	20241015	134200	385443225	2255	2255	2255	2255	19
354	20241015	134100	385400380	2255	2255	2255	2255	0
355	20241015	134000	385400380	2255	2260	2260	2255	332
356	20241015	133900	384651715	2255	2255	2255	2255	387
357	20241015	133800	383779030	2255	2255	2255	2255	0
358	20241015	133700	383779030	2255	2255	2255	2255	135
359	20241015	133600	383474605	2255	2255	2255	2255	180
360	20241015	133500	383068705	2255	2255	2255	2255	0
361	20241015	133400	383068705	2255	2255	2255	2255	0
362	20241015	133300	383068705	2255	2255	2255	2255	100
363	20241015	133200	382843205	2260	2260	2260	2260	10
364	20241015	133100	382820605	2260	2260	2260	2260	0
365	20241015	133000	382820605	2260	2260	2260	2260	0
366	20241015	132900	382820605	2260	2260	2260	2260	0
367	20241015	132800	382820605	2260	2260	2260	2260	0
368	20241015	132700	382820605	2260	2260	2260	2260	200
369	20241015	132600	382368605	2255	2255	2255	2255	500
370	20241015	132500	381241105	2255	2255	2255	2255	100
371	20241015	132400	381015605	2255	2255	2255	2255	0
372	20241015	132300	381015605	2255	2255	2255	2255	1
373	20241015	132200	381013350	2260	2260	2260	2260	0
374	20241015	132100	381013350	2260	2260	2260	2260	0
375	20241015	132000	381013350	2260	2260	2260	2260	0
376	20241015	131900	381013350	2260	2260	2260	2260	0
377	20241015	131800	381013350	2260	2260	2260	2260	0
378	20241015	131700	381013350	2260	2260	2260	2260	4
379	20241015	131600	381004310	2260	2260	2260	2260	20
380	20241015	131500	380959110	2260	2260	2260	2260	5
381	20241015	131400	380947810	2255	2255	2255	2255	0
382	20241015	131300	380947810	2255	2255	2255	2255	0
383	20241015	131200	380947810	2255	2255	2255	2255	135
384	20241015	131100	380643385	2255	2255	2255	2255	0
385	20241015	131000	380643385	2255	2255	2255	2255	0
386	20241015	130900	380643385	2255	2255	2255	2255	0
387	20241015	130800	380643385	2255	2255	2255	2255	0
388	20241015	130700	380643385	2255	2255	2255	2255	0
389	20241015	130600	380643385	2255	2255	2255	2255	0
390	20241015	130500	380643385	2255	2255	2255	2255	44
391	20241015	130400	380544165	2255	2255	2255	2255	0
392	20241015	130300	380544165	2255	2255	2255	2255	221
393	20241015	130200	380045810	2255	2255	2255	2255	0
394	20241015	130100	380045810	2255	2255	2255	2255	400
395	20241015	130000	379143810	2255	2255	2255	2255	0
396	20241015	125900	379143810	2255	2255	2255	2255	0
397	20241015	125800	379143810	2255	2255	2255	2255	0
398	20241015	125700	379143810	2255	2255	2255	2255	0
399	20241015	125600	379143810	2255	2255	2255	2255	433
400	20241015	125500	378167395	2255	2255	2255	2255	815
401	20241015	125400	376329570	2255	2255	2255	2255	10
402	20241015	125300	376307020	2255	2255	2255	2255	0
403	20241015	125200	376307020	2255	2255	2255	2255	1
404	20241015	125100	376304765	2260	2260	2260	2260	0
405	20241015	125000	376304765	2260	2260	2260	2260	0
406	20241015	124900	376304765	2260	2260	2260	2260	200
407	20241015	124800	375852765	2255	2255	2255	2255	1290
408	20241015	124700	372943815	2260	2260	2260	2260	0
409	20241015	124600	372943815	2260	2260	2260	2260	1
410	20241015	124500	372941555	2260	2255	2260	2255	318
411	20241015	124400	372224460	2255	2255	2255	2255	0
412	20241015	124300	372224460	2255	2255	2255	2255	44
413	20241015	124200	372125240	2255	2255	2255	2255	44
414	20241015	124100	372026020	2255	2255	2255	2255	2
415	20241015	124000	372021510	2255	2255	2255	2255	0
416	20241015	123900	372021510	2255	2255	2255	2255	284
417	20241015	123800	371381090	2255	2255	2255	2255	0
418	20241015	123700	371381090	2255	2255	2255	2255	404
419	20241015	123600	370470070	2260	2260	2260	2260	0
420	20241015	123500	370470070	2260	2260	2260	2260	0
421	20241015	123400	370470070	2260	2260	2260	2260	0
422	20241015	123300	370470070	2260	2260	2260	2260	1400
423	20241015	123200	367306070	2255	2255	2255	2255	442
424	20241015	123100	366309360	2260	2260	2260	2260	0
425	20241015	123000	366309360	2260	2260	2260	2260	1
426	20241015	122900	366307100	2260	2260	2260	2260	0
427	20241015	122800	366307100	2260	2260	2260	2260	0
428	20241015	122700	366307100	2260	2255	2260	2255	1295
429	20241015	122600	363386680	2255	2255	2255	2255	0
430	20241015	122500	363386680	2255	2255	2255	2255	300
431	20241015	122400	362710180	2255	2255	2255	2255	0
432	20241015	122300	362710180	2255	2255	2255	2255	0
433	20241015	122200	362710180	2255	2255	2255	2255	0
434	20241015	122100	362710180	2255	2255	2255	2255	500
435	20241015	122000	361582680	2260	2260	2260	2260	2
436	20241015	121900	361578160	2255	2255	2255	2255	0
437	20241015	121800	361578160	2255	2255	2255	2255	0
438	20241015	121700	361578160	2255	2255	2255	2255	114
439	20241015	121600	361321090	2260	2260	2260	2260	12
440	20241015	121500	361293970	2255	2260	2260	2255	23
441	20241015	121400	361242005	2260	2260	2260	2260	3
442	20241015	121300	361235225	2255	2255	2255	2255	0
443	20241015	121200	361235225	2255	2255	2255	2255	0
444	20241015	121100	361235225	2255	2255	2255	2255	50
445	20241015	121000	361122475	2255	2255	2255	2255	0
446	20241015	120900	361122475	2255	2255	2255	2255	0
447	20241015	120800	361122475	2255	2255	2255	2255	0
448	20241015	120700	361122475	2255	2255	2255	2255	250
449	20241015	120600	360558725	2255	2255	2255	2255	3
450	20241015	120500	360551960	2255	2255	2255	2255	0
451	20241015	120400	360551960	2255	2255	2255	2255	0
452	20241015	120300	360551960	2255	2255	2255	2255	0
453	20241015	120200	360551960	2255	2255	2255	2255	605
454	20241015	120100	359187685	2260	2260	2260	2260	0
455	20241015	120000	359187685	2260	2260	2260	2260	0
456	20241015	115900	359187685	2260	2260	2260	2260	0
457	20241015	115800	359187685	2260	2260	2260	2260	0
458	20241015	115700	359187685	2260	2260	2260	2260	0
459	20241015	115600	359187685	2260	2260	2260	2260	0
460	20241015	115500	359187685	2260	2260	2260	2260	20
461	20241015	115400	359142485	2260	2260	2260	2260	0
462	20241015	115300	359142485	2260	2260	2260	2260	0
463	20241015	115200	359142485	2260	2260	2260	2260	1
464	20241015	115100	359140225	2250	2250	2250	2250	0
465	20241015	115000	359140225	2250	2250	2250	2250	0
466	20241015	114900	359140225	2250	2250	2250	2250	0
467	20241015	114800	359140225	2250	2250	2250	2250	405
468	20241015	114700	358228975	2250	2255	2255	2250	871
469	20241015	114600	356266120	2255	2255	2255	2255	36
470	20241015	114500	356184940	2255	2255	2255	2255	0
471	20241015	114400	356184940	2255	2255	2255	2255	0
472	20241015	114300	356184940	2255	2255	2255	2255	1000
473	20241015	114200	353929940	2260	2260	2260	2260	67
474	20241015	114100	353778520	2255	2255	2255	2255	1000
475	20241015	114000	351523520	2260	2260	2260	2260	0
476	20241015	113900	351523520	2260	2260	2260	2260	0
477	20241015	113800	351523520	2260	2260	2260	2260	11
478	20241015	113700	351498660	2260	2260	2260	2260	45
479	20241015	113600	351396960	2255	2255	2255	2255	1330
480	20241015	113500	348397810	2255	2255	2255	2255	0
481	20241015	113400	348397810	2255	2255	2255	2255	0
482	20241015	113300	348397810	2255	2255	2255	2255	0
483	20241015	113200	348397810	2255	2255	2255	2255	0
484	20241015	113100	348397810	2255	2255	2255	2255	140
485	20241015	113000	348082110	2250	2250	2250	2250	0
486	20241015	112900	348082110	2250	2250	2250	2250	0
487	20241015	112800	348082110	2250	2250	2250	2250	0
488	20241015	112700	348082110	2250	2250	2250	2250	0
489	20241015	112600	348082110	2250	2250	2250	2250	0
490	20241015	112500	348082110	2250	2250	2250	2250	0
491	20241015	112400	348082110	2250	2250	2250	2250	0
492	20241015	112300	348082110	2250	2250	2250	2250	0
493	20241015	112200	348082110	2250	2250	2250	2250	0
494	20241015	112100	348082110	2250	2250	2250	2250	2184
495	20241015	112000	343168110	2250	2250	2250	2250	1183
496	20241015	111900	340506360	2250	2250	2250	2250	0
497	20241015	111800	340506360	2250	2250	2250	2250	0
498	20241015	111700	340506360	2250	2250	2250	2250	0
499	20241015	111600	340506360	2250	2265	2265	2250	2
500	20241015	111500	340501845	2265	2265	2265	2265	0
501	20241015	111400	340501845	2265	2245	2265	2245	4199
502	20241015	111300	331003415	2260	2245	2260	2245	3926
503	20241015	111200	322162345	2245	2245	2245	2245	0
504	20241015	111100	322162345	2245	2245	2245	2245	200
505	20241015	111000	321713345	2245	2245	2245	2245	0
506	20241015	110900	321713345	2245	2245	2245	2245	0
507	20241015	110800	321713345	2245	2245	2245	2245	1037
508	20241015	110700	319385280	2245	2245	2245	2245	1673
509	20241015	110600	315629395	2245	2245	2245	2245	9245
510	20241015	110500	294874370	2245	2245	2245	2245	0
511	20241015	110400	294874370	2245	2250	2250	2245	3227
512	20241015	110300	287628620	2250	2250	2250	2250	1000
513	20241015	110200	285378620	2250	2250	2250	2250	0
514	20241015	110100	285378620	2250	2250	2250	2250	0
515	20241015	110000	285378620	2250	2250	2250	2250	197
516	20241015	105900	284935370	2250	2250	2250	2250	0
517	20241015	105800	284935370	2250	2250	2250	2250	9
518	20241015	105700	284915120	2250	2250	2250	2250	2307
519	20241015	105600	279724370	2255	2255	2255	2255	10
520	20241015	105500	279701820	2255	2255	2255	2255	1
521	20241015	105400	279699565	2245	2245	2245	2245	679
522	20241015	105300	278175210	2250	2250	2250	2250	0
523	20241015	105200	278175210	2250	2250	2250	2250	349
524	20241015	105100	277389960	2255	2255	2255	2255	100
525	20241015	105000	277164460	2250	2250	2250	2250	590
526	20241015	104900	275836960	2250	2250	2250	2250	100
527	20241015	104800	275611960	2250	2250	2250	2250	1001
528	20241015	104700	273359710	2250	2250	2250	2250	2
529	20241015	104600	273355210	2250	2250	2250	2250	1000
530	20241015	104500	271105210	2255	2255	2255	2255	0
531	20241015	104400	271105210	2255	2255	2255	2255	0
532	20241015	104300	271105210	2255	2255	2255	2255	8
533	20241015	104200	271087170	2255	2255	2255	2255	3
534	20241015	104100	271080405	2255	2255	2255	2255	12
535	20241015	104000	271053345	2260	2260	2260	2260	0
536	20241015	103900	271053345	2260	2260	2260	2260	0
537	20241015	103800	271053345	2260	2260	2260	2260	100
538	20241015	103700	270827345	2260	2260	2260	2260	0
539	20241015	103600	270827345	2260	2255	2260	2250	2060
540	20241015	103500	266174885	2250	2250	2250	2250	790
541	20241015	103400	264397385	2250	2250	2250	2250	0
542	20241015	103300	264397385	2250	2250	2250	2250	0
543	20241015	103200	264397385	2250	2250	2250	2250	2
544	20241015	103100	264392885	2250	2255	2255	2250	40
545	20241015	103000	264302880	2260	2260	2260	2260	0
546	20241015	102900	264302880	2260	2255	2260	2255	1000
547	20241015	102800	262046745	2245	2250	2255	2245	1401
548	20241015	102700	258897990	2250	2250	2250	2250	52
549	20241015	102600	258780990	2245	2250	2250	2245	1456
550	20241015	102500	255507475	2255	2255	2255	2255	0
551	20241015	102400	255507475	2255	2255	2255	2255	3
552	20241015	102300	255500710	2255	2255	2255	2255	222
553	20241015	102200	255000100	2255	2255	2255	2255	11
554	20241015	102100	254975295	2260	2260	2260	2260	0
555	20241015	102000	254975295	2260	2260	2260	2260	1
556	20241015	101900	254973035	2250	2250	2250	2250	0
557	20241015	101800	254973035	2250	2250	2250	2250	264
558	20241015	101700	254379035	2250	2250	2250	2250	4800
559	20241015	101600	243579035	2260	2260	2260	2260	0
560	20241015	101500	243579035	2260	2260	2260	2260	0
561	20241015	101400	243579035	2260	2260	2260	2260	0
562	20241015	101300	243579035	2260	2260	2260	2260	453
563	20241015	101200	242555255	2250	2250	2250	2250	647
564	20241015	101100	241099505	2255	2255	2255	2255	500
565	20241015	101000	239972005	2260	2260	2260	2260	4
566	20241015	100900	239962965	2265	2265	2265	2265	0
567	20241015	100800	239962965	2265	2265	2265	2265	0
568	20241015	100700	239962965	2265	2265	2265	2265	1
569	20241015	100600	239960700	2250	2265	2265	2250	131
570	20241015	100500	239664500	2265	2265	2265	2265	0
571	20241015	100400	239664500	2265	2265	2265	2265	0
572	20241015	100300	239664500	2265	2250	2265	2250	1005
573	20241015	100200	237403175	2250	2260	2260	2250	47760
574	20241015	100100	129476015	2260	2255	2260	2255	3284
575	20241015	100000	122056360	2255	2255	2255	2255	265
576	20241015	095900	121458785	2255	2255	2255	2255	400
577	20241015	095800	120556785	2255	2255	2255	2255	16
578	20241015	095700	120520705	2255	2255	2255	2255	20
579	20241015	095600	120475605	2255	2255	2255	2255	0
580	20241015	095500	120475605	2255	2255	2255	2255	0
581	20241015	095400	120475605	2255	2255	2255	2255	0
582	20241015	095300	120475605	2255	2255	2255	2255	1151
583	20241015	095200	117880100	2260	2260	2260	2260	0
584	20241015	095100	117880100	2260	2260	2260	2260	50
585	20241015	095000	117767100	2260	2260	2260	2260	0
586	20241015	094900	117767100	2260	2260	2260	2260	666
587	20241015	094800	116261940	2265	2265	2265	2265	0
588	20241015	094700	116261940	2265	2265	2265	2265	100
589	20241015	094600	116035440	2255	2260	2260	2255	500
590	20241015	094500	114907930	2265	2265	2265	2265	2501
591	20241015	094400	109243165	2260	2260	2260	2260	1068
592	20241015	094300	106829485	2260	2260	2260	2260	3553
593	20241015	094200	98799705	2265	2265	2265	2265	246
594	20241015	094100	98242515	2265	2265	2265	2265	4
595	20241015	094000	98233455	2255	2255	2255	2255	1601
596	20241015	093900	94623200	2255	2255	2255	2255	260
597	20241015	093800	94036900	2255	2255	2255	2255	3416
598	20241015	093700	86333820	2250	2250	2250	2250	200
599	20241015	093600	85883820	2250	2250	2250	2250	3079
600	20241015	093500	78956070	2255	2255	2255	2255	0
601	20241015	093400	78956070	2255	2250	2255	2250	43
602	20241015	093300	78859255	2255	2250	2255	2250	219
603	20241015	093200	78366165	2255	2250	2255	2250	2021
604	20241015	093100	73815815	2250	2255	2255	2250	5966
605	20241015	093000	60366635	2265	2265	2265	2265	54
606	20241015	092900	60244325	2260	2260	2260	2260	58
607	20241015	092800	60113245	2260	2260	2260	2260	1
608	20241015	092700	60110985	2260	2260	2260	2260	0
609	20241015	092600	60110985	2260	2260	2260	2260	979
610	20241015	092500	57898445	2260	2260	2260	2260	19
611	20241015	092400	57855505	2260	2260	2260	2260	4
612	20241015	092300	57846465	2260	2265	2265	2260	286
613	20241015	092200	57200055	2265	2265	2265	2265	10
614	20241015	092100	57177405	2270	2270	2270	2270	0
615	20241015	092000	57177405	2270	2270	2270	2270	0
616	20241015	091900	57177405	2270	2260	2270	2260	893
617	20241015	091800	55159125	2270	2270	2270	2270	0
618	20241015	091700	55159125	2270	2265	2270	2265	620
619	20241015	091600	53754725	2265	2265	2265	2265	500
620	20241015	091500	52622225	2265	2265	2265	2265	500
621	20241015	091400	51489725	2265	2265	2265	2265	520
622	20241015	091300	50311925	2270	2270	2270	2270	6
623	20241015	091200	50298305	2270	2270	2270	2270	0
624	20241015	091100	50298305	2270	2265	2270	2265	4
625	20241015	091000	50289240	2270	2270	2270	2270	0
626	20241015	090900	50289240	2270	2260	2270	2260	713
627	20241015	090800	48677730	2275	2275	2275	2275	0
628	20241015	090700	48677730	2275	2275	2275	2275	500
629	20241015	090600	47540230	2275	2265	2275	2265	9628
630	20241015	090500	25710765	2265	2265	2265	2265	3130
631	20241015	090400	18621315	2260	2260	2260	2260	758
632	20241015	090300	16908235	2270	2270	2270	2270	1
633	20241015	090200	16905965	2255	2260	2260	2255	4450
634	20241015	090100	6866515	2270	2270	2270	2270	1258
635	20241015	090000	4010855	2270	2260	2270	2255	1773