KissMeData/105550/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201400	313403845	2475	2475	2475	2475	1324
3	20241015	201300	313403845	2475	2475	2475	2475	0
4	20241015	201200	313403845	2475	2475	2475	2475	0
5	20241015	201100	313403845	2475	2475	2475	2475	0
6	20241015	201000	313403845	2475	2475	2475	2475	0
7	20241015	200900	313403845	2475	2475	2475	2475	0
8	20241015	200800	313403845	2475	2475	2475	2475	0
9	20241015	200700	313403845	2475	2475	2475	2475	0
10	20241015	200600	313403845	2475	2475	2475	2475	0
11	20241015	200500	313403845	2475	2475	2475	2475	0
12	20241015	200400	313403845	2475	2475	2475	2475	0
13	20241015	200300	313403845	2475	2475	2475	2475	0
14	20241015	200200	313403845	2475	2475	2475	2475	0
15	20241015	200100	313403845	2475	2475	2475	2475	0
16	20241015	200000	313403845	2475	2475	2475	2475	0
17	20241015	195900	313403845	2475	2475	2475	2475	0
18	20241015	195800	313403845	2475	2475	2475	2475	0
19	20241015	195700	313403845	2475	2475	2475	2475	0
20	20241015	195600	313403845	2475	2475	2475	2475	0
21	20241015	195500	313403845	2475	2475	2475	2475	0
22	20241015	195400	313403845	2475	2475	2475	2475	0
23	20241015	195300	313403845	2475	2475	2475	2475	0
24	20241015	195200	313403845	2475	2475	2475	2475	0
25	20241015	195100	313403845	2475	2475	2475	2475	0
26	20241015	195000	313403845	2475	2475	2475	2475	0
27	20241015	194900	313403845	2475	2475	2475	2475	0
28	20241015	194800	313403845	2475	2475	2475	2475	0
29	20241015	194700	313403845	2475	2475	2475	2475	0
30	20241015	194600	313403845	2475	2475	2475	2475	0
31	20241015	194500	313403845	2475	2475	2475	2475	0
32	20241015	194400	313403845	2475	2475	2475	2475	1324
33	20241015	194300	313403845	2475	2475	2475	2475	0
34	20241015	194200	313403845	2475	2475	2475	2475	0
35	20241015	194100	313403845	2475	2475	2475	2475	0
36	20241015	194000	313403845	2475	2475	2475	2475	0
37	20241015	193900	313403845	2475	2475	2475	2475	0
38	20241015	193800	313403845	2475	2475	2475	2475	0
39	20241015	193700	313403845	2475	2475	2475	2475	0
40	20241015	193600	313403845	2475	2475	2475	2475	0
41	20241015	193500	313403845	2475	2475	2475	2475	0
42	20241015	193400	313403845	2475	2475	2475	2475	0
43	20241015	193300	313403845	2475	2475	2475	2475	0
44	20241015	193200	313403845	2475	2475	2475	2475	0
45	20241015	193100	313403845	2475	2475	2475	2475	0
46	20241015	193000	313403845	2475	2475	2475	2475	0
47	20241015	192900	313403845	2475	2475	2475	2475	0
48	20241015	192800	313403845	2475	2475	2475	2475	0
49	20241015	192700	313403845	2475	2475	2475	2475	0
50	20241015	192600	313403845	2475	2475	2475	2475	0
51	20241015	192500	313403845	2475	2475	2475	2475	0
52	20241015	192400	313403845	2475	2475	2475	2475	0
53	20241015	192300	313403845	2475	2475	2475	2475	0
54	20241015	192200	313403845	2475	2475	2475	2475	0
55	20241015	192100	313403845	2475	2475	2475	2475	0
56	20241015	192000	313403845	2475	2475	2475	2475	0
57	20241015	191900	313403845	2475	2475	2475	2475	0
58	20241015	191800	313403845	2475	2475	2475	2475	0
59	20241015	191700	313403845	2475	2475	2475	2475	0
60	20241015	191600	313403845	2475	2475	2475	2475	0
61	20241015	191500	313403845	2475	2475	2475	2475	0
62	20241015	191400	313403845	2475	2475	2475	2475	1324
63	20241015	191300	313403845	2475	2475	2475	2475	0
64	20241015	191200	313403845	2475	2475	2475	2475	0
65	20241015	191100	313403845	2475	2475	2475	2475	0
66	20241015	191000	313403845	2475	2475	2475	2475	0
67	20241015	190900	313403845	2475	2475	2475	2475	0
68	20241015	190800	313403845	2475	2475	2475	2475	0
69	20241015	190700	313403845	2475	2475	2475	2475	0
70	20241015	190600	313403845	2475	2475	2475	2475	0
71	20241015	190500	313403845	2475	2475	2475	2475	0
72	20241015	190400	313403845	2475	2475	2475	2475	0
73	20241015	190300	313403845	2475	2475	2475	2475	0
74	20241015	190200	313403845	2475	2475	2475	2475	0
75	20241015	190100	313403845	2475	2475	2475	2475	0
76	20241015	190000	313403845	2475	2475	2475	2475	0
77	20241015	185900	313403845	2475	2475	2475	2475	0
78	20241015	185800	313403845	2475	2475	2475	2475	0
79	20241015	185700	313403845	2475	2475	2475	2475	0
80	20241015	185600	313403845	2475	2475	2475	2475	0
81	20241015	185500	313403845	2475	2475	2475	2475	0
82	20241015	185400	313403845	2475	2475	2475	2475	0
83	20241015	185300	313403845	2475	2475	2475	2475	0
84	20241015	185200	313403845	2475	2475	2475	2475	0
85	20241015	185100	313403845	2475	2475	2475	2475	0
86	20241015	185000	313403845	2475	2475	2475	2475	0
87	20241015	184900	313403845	2475	2475	2475	2475	0
88	20241015	184800	313403845	2475	2475	2475	2475	0
89	20241015	184700	313403845	2475	2475	2475	2475	0
90	20241015	184600	313403845	2475	2475	2475	2475	0
91	20241015	184500	313403845	2475	2475	2475	2475	0
92	20241015	184400	313403845	2475	2475	2475	2475	1324
93	20241015	184300	313403845	2475	2475	2475	2475	0
94	20241015	184200	313403845	2475	2475	2475	2475	0
95	20241015	184100	313403845	2475	2475	2475	2475	0
96	20241015	184000	313403845	2475	2475	2475	2475	0
97	20241015	183900	313403845	2475	2475	2475	2475	0
98	20241015	183800	313403845	2475	2475	2475	2475	0
99	20241015	183700	313403845	2475	2475	2475	2475	0
100	20241015	183600	313403845	2475	2475	2475	2475	0
101	20241015	183500	313403845	2475	2475	2475	2475	0
102	20241015	183400	313403845	2475	2475	2475	2475	0
103	20241015	183300	313403845	2475	2475	2475	2475	0
104	20241015	183200	313403845	2475	2475	2475	2475	0
105	20241015	183100	313403845	2475	2475	2475	2475	0
106	20241015	183000	313403845	2475	2475	2475	2475	0
107	20241015	182900	313403845	2475	2475	2475	2475	0
108	20241015	182800	313403845	2475	2475	2475	2475	0
109	20241015	182700	313403845	2475	2475	2475	2475	0
110	20241015	182600	313403845	2475	2475	2475	2475	0
111	20241015	182500	313403845	2475	2475	2475	2475	0
112	20241015	182400	313403845	2475	2475	2475	2475	0
113	20241015	182300	313403845	2475	2475	2475	2475	0
114	20241015	182200	313403845	2475	2475	2475	2475	0
115	20241015	182100	313403845	2475	2475	2475	2475	0
116	20241015	182000	313403845	2475	2475	2475	2475	0
117	20241015	181900	313403845	2475	2475	2475	2475	0
118	20241015	181800	313403845	2475	2475	2475	2475	0
119	20241015	181700	313403845	2475	2475	2475	2475	0
120	20241015	181600	313403845	2475	2475	2475	2475	0
121	20241015	181500	313403845	2475	2475	2475	2475	0
122	20241015	181400	313403845	2475	2475	2475	2475	1324
123	20241015	181300	313403845	2475	2475	2475	2475	0
124	20241015	181200	313403845	2475	2475	2475	2475	0
125	20241015	181100	313403845	2475	2475	2475	2475	0
126	20241015	181000	313403845	2475	2475	2475	2475	0
127	20241015	180900	313403845	2475	2475	2475	2475	0
128	20241015	180800	313403845	2475	2475	2475	2475	0
129	20241015	180700	313403845	2475	2475	2475	2475	0
130	20241015	180600	313403845	2475	2475	2475	2475	0
131	20241015	180500	313403845	2475	2475	2475	2475	0
132	20241015	180400	313403845	2475	2475	2475	2475	0
133	20241015	180300	313403845	2475	2475	2475	2475	0
134	20241015	180200	313403845	2475	2475	2475	2475	0
135	20241015	180100	313403845	2475	2475	2475	2475	0
136	20241015	180000	313403845	2475	2475	2475	2475	0
137	20241015	175900	313403845	2475	2475	2475	2475	0
138	20241015	175800	313403845	2475	2475	2475	2475	0
139	20241015	175700	313403845	2475	2475	2475	2475	0
140	20241015	175600	313403845	2475	2475	2475	2475	0
141	20241015	175500	313403845	2475	2475	2475	2475	0
142	20241015	175400	313403845	2475	2475	2475	2475	0
143	20241015	175300	313403845	2475	2475	2475	2475	0
144	20241015	175200	313403845	2475	2475	2475	2475	0
145	20241015	175100	313403845	2475	2475	2475	2475	0
146	20241015	175000	313403845	2475	2475	2475	2475	0
147	20241015	174900	313403845	2475	2475	2475	2475	0
148	20241015	174800	313403845	2475	2475	2475	2475	0
149	20241015	174700	313403845	2475	2475	2475	2475	0
150	20241015	174600	313403845	2475	2475	2475	2475	0
151	20241015	174500	313403845	2475	2475	2475	2475	0
152	20241015	174400	313403845	2475	2475	2475	2475	1324
153	20241015	174300	313403845	2475	2475	2475	2475	0
154	20241015	174200	313403845	2475	2475	2475	2475	0
155	20241015	174100	313403845	2475	2475	2475	2475	0
156	20241015	174000	313403845	2475	2475	2475	2475	0
157	20241015	173900	313403845	2475	2475	2475	2475	0
158	20241015	173800	313403845	2475	2475	2475	2475	0
159	20241015	173700	313403845	2475	2475	2475	2475	0
160	20241015	173600	313403845	2475	2475	2475	2475	0
161	20241015	173500	313403845	2475	2475	2475	2475	0
162	20241015	173400	313403845	2475	2475	2475	2475	0
163	20241015	173300	313403845	2475	2475	2475	2475	0
164	20241015	173200	313403845	2475	2475	2475	2475	0
165	20241015	173100	313403845	2475	2475	2475	2475	0
166	20241015	173000	313403845	2475	2475	2475	2475	0
167	20241015	172900	313403845	2475	2475	2475	2475	0
168	20241015	172800	313403845	2475	2475	2475	2475	0
169	20241015	172700	313403845	2475	2475	2475	2475	0
170	20241015	172600	313403845	2475	2475	2475	2475	0
171	20241015	172500	313403845	2475	2475	2475	2475	0
172	20241015	172400	313403845	2475	2475	2475	2475	0
173	20241015	172300	313403845	2475	2475	2475	2475	0
174	20241015	172200	313403845	2475	2475	2475	2475	0
175	20241015	172100	313403845	2475	2475	2475	2475	0
176	20241015	172000	313403845	2475	2475	2475	2475	0
177	20241015	171900	313403845	2475	2475	2475	2475	0
178	20241015	171800	313403845	2475	2475	2475	2475	0
179	20241015	171700	313403845	2475	2475	2475	2475	0
180	20241015	171600	313403845	2475	2475	2475	2475	0
181	20241015	171500	313403845	2475	2475	2475	2475	0
182	20241015	171400	313403845	2475	2475	2475	2475	1324
183	20241015	171300	313403845	2475	2475	2475	2475	0
184	20241015	171200	313403845	2475	2475	2475	2475	0
185	20241015	171100	313403845	2475	2475	2475	2475	0
186	20241015	171000	313403845	2475	2475	2475	2475	0
187	20241015	170900	313403845	2475	2475	2475	2475	0
188	20241015	170800	313403845	2475	2475	2475	2475	0
189	20241015	170700	313403845	2475	2475	2475	2475	0
190	20241015	170600	313403845	2475	2475	2475	2475	0
191	20241015	170500	313403845	2475	2475	2475	2475	0
192	20241015	170400	313403845	2475	2475	2475	2475	0
193	20241015	170300	313403845	2475	2475	2475	2475	0
194	20241015	170200	313403845	2475	2475	2475	2475	0
195	20241015	170100	313403845	2475	2475	2475	2475	0
196	20241015	170000	313403845	2475	2475	2475	2475	0
197	20241015	165900	313403845	2475	2475	2475	2475	0
198	20241015	165800	313403845	2475	2475	2475	2475	0
199	20241015	165700	313403845	2475	2475	2475	2475	0
200	20241015	165600	313403845	2475	2475	2475	2475	0
201	20241015	165500	313403845	2475	2475	2475	2475	0
202	20241015	165400	313403845	2475	2475	2475	2475	0
203	20241015	165300	313403845	2475	2475	2475	2475	0
204	20241015	165200	313403845	2475	2475	2475	2475	0
205	20241015	165100	313403845	2475	2475	2475	2475	0
206	20241015	165000	313403845	2475	2475	2475	2475	0
207	20241015	164900	313403845	2475	2475	2475	2475	0
208	20241015	164800	313403845	2475	2475	2475	2475	0
209	20241015	164700	313403845	2475	2475	2475	2475	0
210	20241015	164600	313403845	2475	2475	2475	2475	0
211	20241015	164500	313403845	2475	2475	2475	2475	0
212	20241015	164400	313403845	2475	2475	2475	2475	1324
213	20241015	164300	313403845	2475	2475	2475	2475	0
214	20241015	164200	313403845	2475	2475	2475	2475	0
215	20241015	164100	313403845	2475	2475	2475	2475	0
216	20241015	164000	313403845	2475	2475	2475	2475	0
217	20241015	163900	313403845	2475	2475	2475	2475	0
218	20241015	163800	313403845	2475	2475	2475	2475	0
219	20241015	163700	313403845	2475	2475	2475	2475	0
220	20241015	163600	313403845	2475	2475	2475	2475	0
221	20241015	163500	313403845	2475	2475	2475	2475	0
222	20241015	163400	313403845	2475	2475	2475	2475	0
223	20241015	163300	313403845	2475	2475	2475	2475	0
224	20241015	163200	313403845	2475	2475	2475	2475	0
225	20241015	163100	313403845	2475	2475	2475	2475	0
226	20241015	163000	313403845	2475	2475	2475	2475	0
227	20241015	162900	313403845	2475	2475	2475	2475	0
228	20241015	162800	313403845	2475	2475	2475	2475	0
229	20241015	162700	313403845	2475	2475	2475	2475	0
230	20241015	162600	313403845	2475	2475	2475	2475	0
231	20241015	162500	313403845	2475	2475	2475	2475	0
232	20241015	162400	313403845	2475	2475	2475	2475	0
233	20241015	162300	313403845	2475	2475	2475	2475	0
234	20241015	162200	313403845	2475	2475	2475	2475	0
235	20241015	162100	313403845	2475	2475	2475	2475	0
236	20241015	162000	313403845	2475	2475	2475	2475	0
237	20241015	161900	313403845	2475	2475	2475	2475	0
238	20241015	161800	313403845	2475	2475	2475	2475	0
239	20241015	161700	313403845	2475	2475	2475	2475	0
240	20241015	161600	313403845	2475	2475	2475	2475	0
241	20241015	161500	313403845	2475	2475	2475	2475	0
242	20241015	161400	313403845	2475	2475	2475	2475	1324
243	20241015	161300	313403845	2475	2475	2475	2475	0
244	20241015	161200	313403845	2475	2475	2475	2475	0
245	20241015	161100	313403845	2475	2475	2475	2475	0
246	20241015	161000	313403845	2475	2475	2475	2475	0
247	20241015	160900	313403845	2475	2475	2475	2475	0
248	20241015	160800	313403845	2475	2475	2475	2475	0
249	20241015	160700	313403845	2475	2475	2475	2475	0
250	20241015	160600	313403845	2475	2475	2475	2475	0
251	20241015	160500	313403845	2475	2475	2475	2475	0
252	20241015	160400	313403845	2475	2475	2475	2475	0
253	20241015	160300	313403845	2475	2475	2475	2475	0
254	20241015	160200	313403845	2475	2475	2475	2475	0
255	20241015	160100	313403845	2475	2475	2475	2475	0
256	20241015	160000	313403845	2475	2475	2475	2475	0
257	20241015	155900	313403845	2475	2475	2475	2475	0
258	20241015	155800	313403845	2475	2475	2475	2475	0
259	20241015	155700	313403845	2475	2475	2475	2475	0
260	20241015	155600	313403845	2475	2475	2475	2475	0
261	20241015	155500	313403845	2475	2475	2475	2475	0
262	20241015	155400	313403845	2475	2475	2475	2475	0
263	20241015	155300	313403845	2475	2475	2475	2475	0
264	20241015	155200	313403845	2475	2475	2475	2475	0
265	20241015	155100	313403845	2475	2475	2475	2475	0
266	20241015	155000	313403845	2475	2475	2475	2475	0
267	20241015	154900	313403845	2475	2475	2475	2475	0
268	20241015	154800	313403845	2475	2475	2475	2475	0
269	20241015	154700	313403845	2475	2475	2475	2475	0
270	20241015	154600	313403845	2475	2475	2475	2475	0
271	20241015	154500	313403845	2475	2475	2475	2475	0
272	20241015	154400	313403845	2475	2475	2475	2475	1324
273	20241015	154300	313403845	2475	2475	2475	2475	0
274	20241015	154200	313403845	2475	2475	2475	2475	0
275	20241015	154100	313403845	2475	2475	2475	2475	0
276	20241015	154000	313403845	2475	2475	2475	2475	0
277	20241015	153900	313403845	2475	2475	2475	2475	0
278	20241015	153800	313403845	2475	2475	2475	2475	0
279	20241015	153700	313403845	2475	2475	2475	2475	0
280	20241015	153600	313403845	2475	2475	2475	2475	0
281	20241015	153500	313403845	2475	2475	2475	2475	0
282	20241015	153400	313403845	2475	2475	2475	2475	0
283	20241015	153300	313403845	2475	2475	2475	2475	0
284	20241015	153200	313403845	2475	2475	2475	2475	0
285	20241015	153100	313403845	2475	2475	2475	2475	0
286	20241015	153000	313403845	2475	2475	2475	2475	1324
287	20241015	152900	310126945	2465	2465	2465	2465	0
288	20241015	152800	310126945	2465	2465	2465	2465	0
289	20241015	152700	310126945	2465	2465	2465	2465	0
290	20241015	152600	310126945	2465	2465	2465	2465	0
291	20241015	152500	310126945	2465	2465	2465	2465	0
292	20241015	152400	310126945	2465	2465	2465	2465	0
293	20241015	152300	310126945	2465	2465	2465	2465	0
294	20241015	152200	310126945	2465	2465	2465	2465	0
295	20241015	152100	310126945	2465	2465	2465	2465	0
296	20241015	152000	310126945	2465	2465	2465	2465	0
297	20241015	151900	310126945	2465	2465	2465	2465	1137
298	20241015	151800	307324240	2465	2465	2465	2465	908
299	20241015	151700	305086020	2460	2460	2460	2460	3020
300	20241015	151600	297656820	2445	2445	2445	2445	0
301	20241015	151500	297656820	2445	2445	2445	2445	541
302	20241015	151400	296334075	2445	2450	2450	2445	1500
303	20241015	151300	292661170	2460	2460	2460	2460	1
304	20241015	151200	292658710	2450	2450	2450	2450	919
305	20241015	151100	290407160	2460	2455	2460	2455	501
306	20241015	151000	289177200	2460	2460	2460	2460	0
307	20241015	150900	289177200	2460	2460	2460	2460	0
308	20241015	150800	289177200	2460	2460	2460	2460	0
309	20241015	150700	289177200	2460	2460	2460	2460	0
310	20241015	150600	289177200	2460	2460	2460	2460	1
311	20241015	150500	289174740	2445	2445	2445	2445	0
312	20241015	150400	289174740	2445	2445	2445	2445	400
313	20241015	150300	288196740	2445	2445	2445	2445	29
314	20241015	150200	288125835	2445	2445	2445	2445	0
315	20241015	150100	288125835	2445	2445	2445	2445	3020
316	20241015	150000	280741935	2450	2460	2460	2450	1771
317	20241015	145900	276398895	2460	2460	2460	2460	591
318	20241015	145800	274945035	2450	2450	2450	2450	0
319	20241015	145700	274945035	2450	2450	2450	2450	0
320	20241015	145600	274945035	2450	2450	2450	2450	0
321	20241015	145500	274945035	2450	2450	2450	2450	0
322	20241015	145400	274945035	2450	2450	2450	2450	1
323	20241015	145300	274942585	2450	2450	2450	2450	1284
324	20241015	145200	271796785	2460	2460	2460	2460	0
325	20241015	145100	271796785	2460	2460	2460	2460	0
326	20241015	145000	271796785	2460	2460	2460	2460	0
327	20241015	144900	271796785	2460	2460	2460	2460	0
328	20241015	144800	271796785	2460	2460	2460	2460	0
329	20241015	144700	271796785	2460	2460	2460	2460	1
330	20241015	144600	271794325	2450	2450	2450	2450	27
331	20241015	144500	271728175	2455	2455	2455	2455	0
332	20241015	144400	271728175	2455	2455	2455	2455	0
333	20241015	144300	271728175	2455	2455	2455	2455	0
334	20241015	144200	271728175	2455	2455	2455	2455	0
335	20241015	144100	271728175	2455	2455	2455	2455	0
336	20241015	144000	271728175	2455	2455	2455	2455	0
337	20241015	143900	271728175	2455	2455	2455	2455	0
338	20241015	143800	271728175	2455	2455	2455	2455	0
339	20241015	143700	271728175	2455	2455	2455	2455	0
340	20241015	143600	271728175	2455	2455	2455	2455	371
341	20241015	143500	270817370	2460	2460	2460	2460	1
342	20241015	143400	270814910	2460	2460	2460	2460	0
343	20241015	143300	270814910	2460	2460	2460	2460	0
344	20241015	143200	270814910	2460	2460	2460	2460	0
345	20241015	143100	270814910	2460	2460	2460	2460	0
346	20241015	143000	270814910	2460	2460	2460	2460	0
347	20241015	142900	270814910	2460	2460	2460	2460	0
348	20241015	142800	270814910	2460	2460	2460	2460	4
349	20241015	142700	270805070	2455	2460	2460	2455	4544
350	20241015	142600	259649545	2455	2455	2455	2455	0
351	20241015	142500	259649545	2455	2455	2455	2455	0
352	20241015	142400	259649545	2455	2455	2455	2455	0
353	20241015	142300	259649545	2455	2455	2455	2455	100
354	20241015	142200	259404045	2450	2450	2450	2450	0
355	20241015	142100	259404045	2450	2450	2450	2450	1400
356	20241015	142000	255974045	2460	2460	2460	2460	5
357	20241015	141900	255961745	2450	2450	2450	2450	0
358	20241015	141800	255961745	2450	2450	2450	2450	0
359	20241015	141700	255961745	2450	2450	2450	2450	1000
360	20241015	141600	253511745	2455	2455	2455	2455	172
361	20241015	141500	253089485	2455	2455	2455	2455	0
362	20241015	141400	253089485	2455	2455	2455	2455	1077
363	20241015	141300	250445450	2460	2460	2460	2460	0
364	20241015	141200	250445450	2460	2460	2460	2460	0
365	20241015	141100	250445450	2460	2460	2460	2460	0
366	20241015	141000	250445450	2460	2460	2460	2460	0
367	20241015	140900	250445450	2460	2460	2460	2460	0
368	20241015	140800	250445450	2460	2460	2460	2460	0
369	20241015	140700	250445450	2460	2460	2460	2460	0
370	20241015	140600	250445450	2460	2460	2460	2460	0
371	20241015	140500	250445450	2460	2460	2460	2460	0
372	20241015	140400	250445450	2460	2460	2460	2460	0
373	20241015	140300	250445450	2460	2460	2460	2460	0
374	20241015	140200	250445450	2460	2460	2460	2460	0
375	20241015	140100	250445450	2460	2460	2460	2460	0
376	20241015	140000	250445450	2460	2460	2460	2460	0
377	20241015	135900	250445450	2460	2460	2460	2460	0
378	20241015	135800	250445450	2460	2460	2460	2460	0
379	20241015	135700	250445450	2460	2460	2460	2460	0
380	20241015	135600	250445450	2460	2460	2460	2460	0
381	20241015	135500	250445450	2460	2460	2460	2460	0
382	20241015	135400	250445450	2460	2460	2460	2460	1
383	20241015	135300	250442990	2440	2440	2440	2440	0
384	20241015	135200	250442990	2440	2440	2440	2440	0
385	20241015	135100	250442990	2440	2440	2440	2440	0
386	20241015	135000	250442990	2440	2440	2440	2440	0
387	20241015	134900	250442990	2440	2440	2440	2440	0
388	20241015	134800	250442990	2440	2440	2440	2440	0
389	20241015	134700	250442990	2440	2440	2440	2440	0
390	20241015	134600	250442990	2440	2440	2440	2440	0
391	20241015	134500	250442990	2440	2440	2440	2440	0
392	20241015	134400	250442990	2440	2440	2440	2440	0
393	20241015	134300	250442990	2440	2440	2440	2440	0
394	20241015	134200	250442990	2440	2440	2440	2440	0
395	20241015	134100	250442990	2440	2450	2450	2440	209
396	20241015	134000	249932830	2450	2450	2450	2450	0
397	20241015	133900	249932830	2450	2450	2450	2450	0
398	20241015	133800	249932830	2450	2450	2450	2450	0
399	20241015	133700	249932830	2450	2450	2450	2450	0
400	20241015	133600	249932830	2450	2450	2450	2450	0
401	20241015	133500	249932830	2450	2455	2455	2450	1000
402	20241015	133400	247482790	2455	2455	2455	2455	0
403	20241015	133300	247482790	2455	2455	2455	2455	0
404	20241015	133200	247482790	2455	2455	2455	2455	0
405	20241015	133100	247482790	2455	2455	2455	2455	0
406	20241015	133000	247482790	2455	2455	2455	2455	1
407	20241015	132900	247480335	2460	2460	2460	2460	0
408	20241015	132800	247480335	2460	2460	2460	2460	0
409	20241015	132700	247480335	2460	2460	2460	2460	0
410	20241015	132600	247480335	2460	2460	2460	2460	0
411	20241015	132500	247480335	2460	2460	2460	2460	0
412	20241015	132400	247480335	2460	2460	2460	2460	0
413	20241015	132300	247480335	2460	2460	2460	2460	0
414	20241015	132200	247480335	2460	2460	2460	2460	0
415	20241015	132100	247480335	2460	2460	2460	2460	0
416	20241015	132000	247480335	2460	2460	2460	2460	0
417	20241015	131900	247480335	2460	2460	2460	2460	0
418	20241015	131800	247480335	2460	2460	2460	2460	0
419	20241015	131700	247480335	2460	2460	2460	2460	0
420	20241015	131600	247480335	2460	2460	2460	2460	0
421	20241015	131500	247480335	2460	2460	2460	2460	0
422	20241015	131400	247480335	2460	2460	2460	2460	0
423	20241015	131300	247480335	2460	2460	2460	2460	0
424	20241015	131200	247480335	2460	2460	2460	2460	0
425	20241015	131100	247480335	2460	2460	2460	2460	5
426	20241015	131000	247468035	2460	2460	2460	2460	80
427	20241015	130900	247271235	2460	2460	2460	2460	0
428	20241015	130800	247271235	2460	2460	2460	2460	0
429	20241015	130700	247271235	2460	2460	2460	2460	0
430	20241015	130600	247271235	2460	2460	2460	2460	0
431	20241015	130500	247271235	2460	2460	2460	2460	0
432	20241015	130400	247271235	2460	2460	2460	2460	0
433	20241015	130300	247271235	2460	2460	2460	2460	0
434	20241015	130200	247271235	2460	2460	2460	2460	0
435	20241015	130100	247271235	2460	2460	2460	2460	0
436	20241015	130000	247271235	2460	2460	2460	2460	373
437	20241015	125900	246353655	2465	2460	2465	2460	37
438	20241015	125800	246262630	2460	2460	2460	2460	0
439	20241015	125700	246262630	2460	2460	2460	2460	91
440	20241015	125600	246038770	2460	2460	2460	2460	0
441	20241015	125500	246038770	2460	2460	2460	2460	0
442	20241015	125400	246038770	2460	2460	2460	2460	0
443	20241015	125300	246038770	2460	2460	2460	2460	0
444	20241015	125200	246038770	2460	2460	2460	2460	0
445	20241015	125100	246038770	2460	2460	2460	2460	447
446	20241015	125000	244939150	2465	2465	2465	2465	0
447	20241015	124900	244939150	2465	2465	2465	2465	0
448	20241015	124800	244939150	2465	2465	2465	2465	0
449	20241015	124700	244939150	2465	2465	2465	2465	0
450	20241015	124600	244939150	2465	2465	2465	2465	0
451	20241015	124500	244939150	2465	2465	2465	2465	0
452	20241015	124400	244939150	2465	2465	2465	2465	0
453	20241015	124300	244939150	2465	2465	2465	2465	0
454	20241015	124200	244939150	2465	2465	2465	2465	0
455	20241015	124100	244939150	2465	2465	2465	2465	1000
456	20241015	124000	242474150	2475	2475	2475	2475	0
457	20241015	123900	242474150	2475	2475	2475	2475	1045
458	20241015	123800	239887775	2475	2475	2475	2475	0
459	20241015	123700	239887775	2475	2475	2475	2475	0
460	20241015	123600	239887775	2475	2475	2475	2475	0
461	20241015	123500	239887775	2475	2475	2475	2475	1
462	20241015	123400	239885300	2460	2460	2460	2460	17
463	20241015	123300	239843480	2475	2475	2475	2475	0
464	20241015	123200	239843480	2475	2475	2475	2475	0
465	20241015	123100	239843480	2475	2475	2475	2475	0
466	20241015	123000	239843480	2475	2475	2475	2475	0
467	20241015	122900	239843480	2475	2475	2475	2475	0
468	20241015	122800	239843480	2475	2475	2475	2475	0
469	20241015	122700	239843480	2475	2475	2475	2475	0
470	20241015	122600	239843480	2475	2475	2475	2475	0
471	20241015	122500	239843480	2475	2475	2475	2475	1
472	20241015	122400	239841005	2460	2460	2460	2460	35
473	20241015	122300	239754905	2460	2460	2460	2460	0
474	20241015	122200	239754905	2460	2460	2460	2460	0
475	20241015	122100	239754905	2460	2460	2460	2460	1
476	20241015	122000	239752445	2470	2470	2470	2470	0
477	20241015	121900	239752445	2470	2470	2470	2470	0
478	20241015	121800	239752445	2470	2470	2470	2470	1
479	20241015	121700	239749975	2475	2465	2475	2465	8000
480	20241015	121600	220008950	2460	2460	2460	2460	0
481	20241015	121500	220008950	2460	2460	2460	2460	164
482	20241015	121400	219605510	2460	2460	2460	2460	200
483	20241015	121300	219113510	2465	2465	2465	2465	0
484	20241015	121200	219113510	2465	2460	2465	2460	2
485	20241015	121100	219108585	2460	2460	2460	2460	0
486	20241015	121000	219108585	2460	2460	2460	2460	0
487	20241015	120900	219108585	2460	2460	2460	2460	0
488	20241015	120800	219108585	2460	2460	2460	2460	0
489	20241015	120700	219108585	2460	2460	2460	2460	0
490	20241015	120600	219108585	2460	2460	2460	2460	0
491	20241015	120500	219108585	2460	2460	2460	2460	0
492	20241015	120400	219108585	2460	2460	2460	2460	0
493	20241015	120300	219108585	2460	2460	2460	2460	20
494	20241015	120200	219059385	2460	2460	2460	2460	0
495	20241015	120100	219059385	2460	2460	2460	2460	0
496	20241015	120000	219059385	2460	2460	2460	2460	0
497	20241015	115900	219059385	2460	2460	2460	2460	0
498	20241015	115800	219059385	2460	2460	2460	2460	0
499	20241015	115700	219059385	2460	2460	2460	2460	0
500	20241015	115600	219059385	2460	2460	2460	2460	0
501	20241015	115500	219059385	2460	2460	2460	2460	0
502	20241015	115400	219059385	2460	2460	2460	2460	0
503	20241015	115300	219059385	2460	2460	2460	2460	614
504	20241015	115200	217548945	2460	2440	2460	2440	2654
505	20241015	115100	211042165	2450	2450	2450	2450	0
506	20241015	115000	211042165	2450	2450	2450	2450	0
507	20241015	114900	211042165	2450	2450	2450	2450	0
508	20241015	114800	211042165	2450	2450	2450	2450	2010
509	20241015	114700	206117665	2460	2460	2460	2460	0
510	20241015	114600	206117665	2460	2460	2460	2460	0
511	20241015	114500	206117665	2460	2460	2460	2460	0
512	20241015	114400	206117665	2460	2460	2460	2460	0
513	20241015	114300	206117665	2460	2460	2460	2460	0
514	20241015	114200	206117665	2460	2460	2460	2460	800
515	20241015	114100	204149665	2440	2460	2460	2440	15244
516	20241015	114000	166856050	2465	2465	2465	2465	0
517	20241015	113900	166856050	2465	2465	2465	2465	0
518	20241015	113800	166856050	2465	2465	2465	2465	0
519	20241015	113700	166856050	2465	2465	2465	2465	0
520	20241015	113600	166856050	2465	2465	2465	2465	0
521	20241015	113500	166856050	2465	2465	2465	2465	0
522	20241015	113400	166856050	2465	2465	2465	2465	0
523	20241015	113300	166856050	2465	2465	2465	2465	0
524	20241015	113200	166856050	2465	2465	2465	2465	0
525	20241015	113100	166856050	2465	2465	2465	2465	0
526	20241015	113000	166856050	2465	2465	2465	2465	0
527	20241015	112900	166856050	2465	2465	2465	2465	0
528	20241015	112800	166856050	2465	2465	2465	2465	0
529	20241015	112700	166856050	2465	2465	2465	2465	0
530	20241015	112600	166856050	2465	2465	2465	2465	0
531	20241015	112500	166856050	2465	2460	2465	2460	1625
532	20241015	112400	162858545	2465	2465	2465	2465	0
533	20241015	112300	162858545	2465	2465	2465	2465	0
534	20241015	112200	162858545	2465	2465	2465	2465	91
535	20241015	112100	162634230	2465	2465	2465	2465	0
536	20241015	112000	162634230	2465	2465	2465	2465	1
537	20241015	111900	162631765	2460	2465	2465	2460	3543
538	20241015	111800	153913335	2465	2465	2465	2465	0
539	20241015	111700	153913335	2465	2465	2465	2465	0
540	20241015	111600	153913335	2465	2465	2465	2465	0
541	20241015	111500	153913335	2465	2465	2465	2465	0
542	20241015	111400	153913335	2465	2465	2465	2465	0
543	20241015	111300	153913335	2465	2465	2465	2465	0
544	20241015	111200	153913335	2465	2465	2465	2465	0
545	20241015	111100	153913335	2465	2465	2465	2465	2000
546	20241015	111000	148983335	2470	2470	2470	2470	6
547	20241015	110900	148968515	2470	2470	2470	2470	0
548	20241015	110800	148968515	2470	2470	2470	2470	0
549	20241015	110700	148968515	2470	2470	2470	2470	0
550	20241015	110600	148968515	2470	2470	2470	2470	0
551	20241015	110500	148968515	2470	2470	2470	2470	0
552	20241015	110400	148968515	2470	2470	2470	2470	0
553	20241015	110300	148968515	2470	2470	2470	2470	0
554	20241015	110200	148968515	2470	2470	2470	2470	1
555	20241015	110100	148966045	2465	2465	2465	2465	565
556	20241015	110000	147573320	2470	2470	2470	2470	0
557	20241015	105900	147573320	2470	2470	2470	2470	0
558	20241015	105800	147573320	2470	2470	2470	2470	0
559	20241015	105700	147573320	2470	2470	2470	2470	0
560	20241015	105600	147573320	2470	2470	2470	2470	1
561	20241015	105500	147570850	2470	2470	2470	2470	1
562	20241015	105400	147568380	2465	2465	2465	2465	2000
563	20241015	105300	142638380	2470	2470	2470	2470	0
564	20241015	105200	142638380	2470	2470	2470	2470	0
565	20241015	105100	142638380	2470	2470	2470	2470	0
566	20241015	105000	142638380	2470	2470	2470	2470	2079
567	20241015	104900	137503250	2470	2470	2470	2470	0
568	20241015	104800	137503250	2470	2470	2470	2470	0
569	20241015	104700	137503250	2470	2470	2470	2470	0
570	20241015	104600	137503250	2470	2470	2470	2470	2
571	20241015	104500	137498310	2455	2460	2460	2455	2198
572	20241015	104400	132101970	2470	2470	2470	2470	0
573	20241015	104300	132101970	2470	2470	2470	2470	0
574	20241015	104200	132101970	2470	2470	2470	2470	0
575	20241015	104100	132101970	2470	2470	2470	2470	0
576	20241015	104000	132101970	2470	2470	2470	2470	0
577	20241015	103900	132101970	2470	2470	2470	2470	0
578	20241015	103800	132101970	2470	2470	2470	2470	0
579	20241015	103700	132101970	2470	2470	2470	2470	0
580	20241015	103600	132101970	2470	2470	2470	2470	0
581	20241015	103500	132101970	2470	2470	2470	2470	0
582	20241015	103400	132101970	2470	2470	2470	2470	0
583	20241015	103300	132101970	2470	2470	2470	2470	0
584	20241015	103200	132101970	2470	2470	2470	2470	0
585	20241015	103100	132101970	2470	2470	2470	2470	0
586	20241015	103000	132101970	2470	2470	2470	2470	0
587	20241015	102900	132101970	2470	2470	2470	2470	0
588	20241015	102800	132101970	2470	2470	2470	2470	0
589	20241015	102700	132101970	2470	2470	2470	2470	0
590	20241015	102600	132101970	2470	2470	2470	2470	0
591	20241015	102500	132101970	2470	2470	2470	2470	0
592	20241015	102400	132101970	2470	2470	2470	2470	0
593	20241015	102300	132101970	2470	2470	2470	2470	0
594	20241015	102200	132101970	2470	2470	2470	2470	0
595	20241015	102100	132101970	2470	2470	2470	2470	500
596	20241015	102000	130866970	2455	2455	2455	2455	0
597	20241015	101900	130866970	2455	2455	2455	2455	1000
598	20241015	101800	128411970	2455	2455	2455	2455	0
599	20241015	101700	128411970	2455	2455	2455	2455	0
600	20241015	101600	128411970	2455	2455	2455	2455	1147
601	20241015	101500	125596085	2460	2460	2460	2460	0
602	20241015	101400	125596085	2460	2460	2460	2460	2078
603	20241015	101300	120484205	2470	2460	2470	2460	4
604	20241015	101200	120474355	2470	2470	2470	2470	0
605	20241015	101100	120474355	2470	2470	2470	2470	1
606	20241015	101000	120471885	2460	2460	2460	2460	0
607	20241015	100900	120471885	2460	2460	2460	2460	1989
608	20241015	100800	115578945	2470	2470	2470	2470	0
609	20241015	100700	115578945	2470	2470	2470	2470	1
610	20241015	100600	115576475	2460	2460	2460	2460	207
611	20241015	100500	115067255	2470	2470	2470	2470	17
612	20241015	100400	115025265	2470	2470	2470	2470	1
613	20241015	100300	115022795	2460	2460	2460	2460	0
614	20241015	100200	115022795	2460	2460	2460	2460	0
615	20241015	100100	115022795	2460	2460	2460	2460	0
616	20241015	100000	115022795	2460	2460	2460	2460	0
617	20241015	095900	115022795	2460	2460	2460	2460	0
618	20241015	095800	115022795	2460	2460	2460	2460	0
619	20241015	095700	115022795	2460	2460	2460	2460	28
620	20241015	095600	114953915	2460	2460	2460	2460	5
621	20241015	095500	114941615	2470	2470	2470	2470	0
622	20241015	095400	114941615	2470	2470	2470	2470	500
623	20241015	095300	113706615	2455	2455	2455	2455	2500
624	20241015	095200	107569115	2455	2455	2455	2455	0
625	20241015	095100	107569115	2455	2455	2455	2455	0
626	20241015	095000	107569115	2455	2455	2455	2455	0
627	20241015	094900	107569115	2455	2455	2455	2455	1370
628	20241015	094800	104205765	2460	2460	2460	2460	0
629	20241015	094700	104205765	2460	2460	2460	2460	0
630	20241015	094600	104205765	2460	2470	2470	2460	4540
631	20241015	094500	93037355	2465	2465	2465	2465	0
632	20241015	094400	93037355	2465	2465	2465	2465	1426
633	20241015	094300	89522265	2470	2470	2470	2470	0
634	20241015	094200	89522265	2470	2470	2470	2470	100
635	20241015	094100	89275265	2480	2480	2480	2480	150
636	20241015	094000	88903265	2465	2465	2465	2465	300
637	20241015	093900	88163765	2465	2465	2465	2465	0
638	20241015	093800	88163765	2465	2465	2465	2465	1000
639	20241015	093700	85698765	2465	2465	2465	2465	0
640	20241015	093600	85698765	2465	2465	2465	2465	0
641	20241015	093500	85698765	2465	2465	2465	2465	100
642	20241015	093400	85452265	2465	2465	2465	2465	0
643	20241015	093300	85452265	2465	2470	2470	2465	500
644	20241015	093200	84217330	2470	2475	2475	2470	513
645	20241015	093100	82947720	2480	2480	2480	2480	400
646	20241015	093000	81955720	2480	2475	2480	2475	400
647	20241015	092900	80964220	2475	2475	2475	2475	1000
648	20241015	092800	78489220	2475	2475	2475	2475	0
649	20241015	092700	78489220	2475	2470	2475	2470	600
650	20241015	092600	77004720	2470	2470	2470	2470	0
651	20241015	092500	77004720	2470	2470	2470	2470	0
652	20241015	092400	77004720	2470	2470	2470	2470	2795
653	20241015	092300	70101070	2465	2470	2470	2465	104
654	20241015	092200	69844690	2470	2470	2470	2470	0
655	20241015	092100	69844690	2470	2470	2470	2470	1
656	20241015	092000	69842220	2465	2465	2465	2465	0
657	20241015	091900	69842220	2465	2465	2465	2465	80
658	20241015	091800	69645020	2465	2465	2465	2465	0
659	20241015	091700	69645020	2465	2470	2470	2465	1099
660	20241015	091600	66935490	2470	2470	2470	2470	1
661	20241015	091500	66933020	2465	2465	2465	2465	120
662	20241015	091400	66637220	2460	2460	2460	2460	0
663	20241015	091300	66637220	2460	2465	2465	2460	1001
664	20241015	091200	64174670	2465	2465	2465	2465	7
665	20241015	091100	64157415	2465	2465	2465	2465	0
666	20241015	091000	64157415	2465	2465	2465	2465	0
667	20241015	090900	64157415	2465	2465	2465	2465	0
668	20241015	090800	64157415	2465	2465	2465	2465	0
669	20241015	090700	64157415	2465	2465	2465	2465	1
670	20241015	090600	64154950	2460	2475	2475	2450	8281
671	20241015	090500	43819940	2475	2475	2475	2475	0
672	20241015	090400	43819940	2475	2470	2475	2460	7133
673	20241015	090300	26231000	2470	2470	2470	2470	0
674	20241015	090200	26231000	2470	2470	2470	2470	0
675	20241015	090100	26231000	2470	2495	2495	2470	3272
676	20241015	090000	18138855	2505	2560	2560	2475	7088