KissMeData/049480/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193300	480716415	2255	2255	2255	2255	6166
3	20241011	193200	480716415	2255	2255	2255	2255	0
4	20241011	193100	480716415	2255	2255	2255	2255	0
5	20241011	193000	480716415	2255	2255	2255	2255	0
6	20241011	192900	480716415	2255	2255	2255	2255	0
7	20241011	192800	480716415	2255	2255	2255	2255	0
8	20241011	192700	480716415	2255	2255	2255	2255	0
9	20241011	192600	480716415	2255	2255	2255	2255	0
10	20241011	192500	480716415	2255	2255	2255	2255	0
11	20241011	192400	480716415	2255	2255	2255	2255	0
12	20241011	192300	480716415	2255	2255	2255	2255	0
13	20241011	192200	480716415	2255	2255	2255	2255	0
14	20241011	192100	480716415	2255	2255	2255	2255	0
15	20241011	192000	480716415	2255	2255	2255	2255	0
16	20241011	191900	480716415	2255	2255	2255	2255	0
17	20241011	191800	480716415	2255	2255	2255	2255	0
18	20241011	191700	480716415	2255	2255	2255	2255	0
19	20241011	191600	480716415	2255	2255	2255	2255	0
20	20241011	191500	480716415	2255	2255	2255	2255	0
21	20241011	191400	480716415	2255	2255	2255	2255	0
22	20241011	191300	480716415	2255	2255	2255	2255	0
23	20241011	191200	480716415	2255	2255	2255	2255	0
24	20241011	191100	480716415	2255	2255	2255	2255	0
25	20241011	191000	480716415	2255	2255	2255	2255	0
26	20241011	190900	480716415	2255	2255	2255	2255	0
27	20241011	190800	480716415	2255	2255	2255	2255	0
28	20241011	190700	480716415	2255	2255	2255	2255	0
29	20241011	190600	480716415	2255	2255	2255	2255	0
30	20241011	190500	480716415	2255	2255	2255	2255	0
31	20241011	190400	480716415	2255	2255	2255	2255	0
32	20241011	190300	480716415	2255	2255	2255	2255	6166
33	20241011	190200	480716415	2255	2255	2255	2255	0
34	20241011	190100	480716415	2255	2255	2255	2255	0
35	20241011	190000	480716415	2255	2255	2255	2255	0
36	20241011	185900	480716415	2255	2255	2255	2255	0
37	20241011	185800	480716415	2255	2255	2255	2255	0
38	20241011	185700	480716415	2255	2255	2255	2255	0
39	20241011	185600	480716415	2255	2255	2255	2255	0
40	20241011	185500	480716415	2255	2255	2255	2255	0
41	20241011	185400	480716415	2255	2255	2255	2255	0
42	20241011	185300	480716415	2255	2255	2255	2255	0
43	20241011	185200	480716415	2255	2255	2255	2255	0
44	20241011	185100	480716415	2255	2255	2255	2255	0
45	20241011	185000	480716415	2255	2255	2255	2255	0
46	20241011	184900	480716415	2255	2255	2255	2255	0
47	20241011	184800	480716415	2255	2255	2255	2255	0
48	20241011	184700	480716415	2255	2255	2255	2255	0
49	20241011	184600	480716415	2255	2255	2255	2255	0
50	20241011	184500	480716415	2255	2255	2255	2255	0
51	20241011	184400	480716415	2255	2255	2255	2255	0
52	20241011	184300	480716415	2255	2255	2255	2255	0
53	20241011	184200	480716415	2255	2255	2255	2255	0
54	20241011	184100	480716415	2255	2255	2255	2255	0
55	20241011	184000	480716415	2255	2255	2255	2255	0
56	20241011	183900	480716415	2255	2255	2255	2255	0
57	20241011	183800	480716415	2255	2255	2255	2255	0
58	20241011	183700	480716415	2255	2255	2255	2255	0
59	20241011	183600	480716415	2255	2255	2255	2255	0
60	20241011	183500	480716415	2255	2255	2255	2255	0
61	20241011	183400	480716415	2255	2255	2255	2255	0
62	20241011	183300	480716415	2255	2255	2255	2255	6166
63	20241011	183200	480716415	2255	2255	2255	2255	0
64	20241011	183100	480716415	2255	2255	2255	2255	0
65	20241011	183000	480716415	2255	2255	2255	2255	0
66	20241011	182900	480716415	2255	2255	2255	2255	0
67	20241011	182800	480716415	2255	2255	2255	2255	0
68	20241011	182700	480716415	2255	2255	2255	2255	0
69	20241011	182600	480716415	2255	2255	2255	2255	0
70	20241011	182500	480716415	2255	2255	2255	2255	0
71	20241011	182400	480716415	2255	2255	2255	2255	0
72	20241011	182300	480716415	2255	2255	2255	2255	0
73	20241011	182200	480716415	2255	2255	2255	2255	0
74	20241011	182100	480716415	2255	2255	2255	2255	0
75	20241011	182000	480716415	2255	2255	2255	2255	0
76	20241011	181900	480716415	2255	2255	2255	2255	0
77	20241011	181800	480716415	2255	2255	2255	2255	0
78	20241011	181700	480716415	2255	2255	2255	2255	0
79	20241011	181600	480716415	2255	2255	2255	2255	0
80	20241011	181500	480716415	2255	2255	2255	2255	0
81	20241011	181400	480716415	2255	2255	2255	2255	0
82	20241011	181300	480716415	2255	2255	2255	2255	0
83	20241011	181200	480716415	2255	2255	2255	2255	0
84	20241011	181100	480716415	2255	2255	2255	2255	0
85	20241011	181000	480716415	2255	2255	2255	2255	0
86	20241011	180900	480716415	2255	2255	2255	2255	0
87	20241011	180800	480716415	2255	2255	2255	2255	0
88	20241011	180700	480716415	2255	2255	2255	2255	0
89	20241011	180600	480716415	2255	2255	2255	2255	0
90	20241011	180500	480716415	2255	2255	2255	2255	0
91	20241011	180400	480716415	2255	2255	2255	2255	0
92	20241011	180300	480716415	2255	2255	2255	2255	6166
93	20241011	180200	480716415	2255	2255	2255	2255	0
94	20241011	180100	480716415	2255	2255	2255	2255	0
95	20241011	180000	480716415	2255	2255	2255	2255	0
96	20241011	175900	480716415	2255	2255	2255	2255	0
97	20241011	175800	480716415	2255	2255	2255	2255	0
98	20241011	175700	480716415	2255	2255	2255	2255	0
99	20241011	175600	480716415	2255	2255	2255	2255	0
100	20241011	175500	480716415	2255	2255	2255	2255	0
101	20241011	175400	480716415	2255	2255	2255	2255	0
102	20241011	175300	480716415	2255	2255	2255	2255	0
103	20241011	175200	480716415	2255	2255	2255	2255	0
104	20241011	175100	480716415	2255	2255	2255	2255	0
105	20241011	175000	480716415	2255	2255	2255	2255	0
106	20241011	174900	480716415	2255	2255	2255	2255	0
107	20241011	174800	480716415	2255	2255	2255	2255	0
108	20241011	174700	480716415	2255	2255	2255	2255	0
109	20241011	174600	480716415	2255	2255	2255	2255	0
110	20241011	174500	480716415	2255	2255	2255	2255	0
111	20241011	174400	480716415	2255	2255	2255	2255	0
112	20241011	174300	480716415	2255	2255	2255	2255	0
113	20241011	174200	480716415	2255	2255	2255	2255	0
114	20241011	174100	480716415	2255	2255	2255	2255	0
115	20241011	174000	480716415	2255	2255	2255	2255	0
116	20241011	173900	480716415	2255	2255	2255	2255	0
117	20241011	173800	480716415	2255	2255	2255	2255	0
118	20241011	173700	480716415	2255	2255	2255	2255	0
119	20241011	173600	480716415	2255	2255	2255	2255	0
120	20241011	173500	480716415	2255	2255	2255	2255	0
121	20241011	173400	480716415	2255	2255	2255	2255	0
122	20241011	173300	480716415	2255	2255	2255	2255	6166
123	20241011	173200	480716415	2255	2255	2255	2255	0
124	20241011	173100	480716415	2255	2255	2255	2255	0
125	20241011	173000	480716415	2255	2255	2255	2255	0
126	20241011	172900	480716415	2255	2255	2255	2255	0
127	20241011	172800	480716415	2255	2255	2255	2255	0
128	20241011	172700	480716415	2255	2255	2255	2255	0
129	20241011	172600	480716415	2255	2255	2255	2255	0
130	20241011	172500	480716415	2255	2255	2255	2255	0
131	20241011	172400	480716415	2255	2255	2255	2255	0
132	20241011	172300	480716415	2255	2255	2255	2255	0
133	20241011	172200	480716415	2255	2255	2255	2255	0
134	20241011	172100	480716415	2255	2255	2255	2255	0
135	20241011	172000	480716415	2255	2255	2255	2255	0
136	20241011	171900	480716415	2255	2255	2255	2255	0
137	20241011	171800	480716415	2255	2255	2255	2255	0
138	20241011	171700	480716415	2255	2255	2255	2255	0
139	20241011	171600	480716415	2255	2255	2255	2255	0
140	20241011	171500	480716415	2255	2255	2255	2255	0
141	20241011	171400	480716415	2255	2255	2255	2255	0
142	20241011	171300	480716415	2255	2255	2255	2255	0
143	20241011	171200	480716415	2255	2255	2255	2255	0
144	20241011	171100	480716415	2255	2255	2255	2255	0
145	20241011	171000	480716415	2255	2255	2255	2255	0
146	20241011	170900	480716415	2255	2255	2255	2255	0
147	20241011	170800	480716415	2255	2255	2255	2255	0
148	20241011	170700	480716415	2255	2255	2255	2255	0
149	20241011	170600	480716415	2255	2255	2255	2255	0
150	20241011	170500	480716415	2255	2255	2255	2255	0
151	20241011	170400	480716415	2255	2255	2255	2255	0
152	20241011	170300	480716415	2255	2255	2255	2255	6166
153	20241011	170200	480716415	2255	2255	2255	2255	0
154	20241011	170100	480716415	2255	2255	2255	2255	0
155	20241011	170000	480716415	2255	2255	2255	2255	0
156	20241011	165900	480716415	2255	2255	2255	2255	0
157	20241011	165800	480716415	2255	2255	2255	2255	0
158	20241011	165700	480716415	2255	2255	2255	2255	0
159	20241011	165600	480716415	2255	2255	2255	2255	0
160	20241011	165500	480716415	2255	2255	2255	2255	0
161	20241011	165400	480716415	2255	2255	2255	2255	0
162	20241011	165300	480716415	2255	2255	2255	2255	0
163	20241011	165200	480716415	2255	2255	2255	2255	0
164	20241011	165100	480716415	2255	2255	2255	2255	0
165	20241011	165000	480716415	2255	2255	2255	2255	0
166	20241011	164900	480716415	2255	2255	2255	2255	0
167	20241011	164800	480716415	2255	2255	2255	2255	0
168	20241011	164700	480716415	2255	2255	2255	2255	0
169	20241011	164600	480716415	2255	2255	2255	2255	0
170	20241011	164500	480716415	2255	2255	2255	2255	0
171	20241011	164400	480716415	2255	2255	2255	2255	0
172	20241011	164300	480716415	2255	2255	2255	2255	0
173	20241011	164200	480716415	2255	2255	2255	2255	0
174	20241011	164100	480716415	2255	2255	2255	2255	0
175	20241011	164000	480716415	2255	2255	2255	2255	0
176	20241011	163900	480716415	2255	2255	2255	2255	0
177	20241011	163800	480716415	2255	2255	2255	2255	0
178	20241011	163700	480716415	2255	2255	2255	2255	0
179	20241011	163600	480716415	2255	2255	2255	2255	0
180	20241011	163500	480716415	2255	2255	2255	2255	0
181	20241011	163400	480716415	2255	2255	2255	2255	0
182	20241011	163300	480716415	2255	2255	2255	2255	6166
183	20241011	163200	480716415	2255	2255	2255	2255	0
184	20241011	163100	480716415	2255	2255	2255	2255	0
185	20241011	163000	480716415	2255	2255	2255	2255	0
186	20241011	162900	480716415	2255	2255	2255	2255	0
187	20241011	162800	480716415	2255	2255	2255	2255	0
188	20241011	162700	480716415	2255	2255	2255	2255	0
189	20241011	162600	480716415	2255	2255	2255	2255	0
190	20241011	162500	480716415	2255	2255	2255	2255	0
191	20241011	162400	480716415	2255	2255	2255	2255	0
192	20241011	162300	480716415	2255	2255	2255	2255	0
193	20241011	162200	480716415	2255	2255	2255	2255	0
194	20241011	162100	480716415	2255	2255	2255	2255	0
195	20241011	162000	480716415	2255	2255	2255	2255	0
196	20241011	161900	480716415	2255	2255	2255	2255	0
197	20241011	161800	480716415	2255	2255	2255	2255	0
198	20241011	161700	480716415	2255	2255	2255	2255	0
199	20241011	161600	480716415	2255	2255	2255	2255	0
200	20241011	161500	480716415	2255	2255	2255	2255	0
201	20241011	161400	480716415	2255	2255	2255	2255	0
202	20241011	161300	480716415	2255	2255	2255	2255	0
203	20241011	161200	480716415	2255	2255	2255	2255	0
204	20241011	161100	480716415	2255	2255	2255	2255	0
205	20241011	161000	480716415	2255	2255	2255	2255	0
206	20241011	160900	480716415	2255	2255	2255	2255	0
207	20241011	160800	480716415	2255	2255	2255	2255	0
208	20241011	160700	480716415	2255	2255	2255	2255	0
209	20241011	160600	480716415	2255	2255	2255	2255	0
210	20241011	160500	480716415	2255	2255	2255	2255	0
211	20241011	160400	480716415	2255	2255	2255	2255	0
212	20241011	160300	480716415	2255	2255	2255	2255	6166
213	20241011	160200	480716415	2255	2255	2255	2255	0
214	20241011	160100	480716415	2255	2255	2255	2255	0
215	20241011	160000	480716415	2255	2255	2255	2255	0
216	20241011	155900	480716415	2255	2255	2255	2255	0
217	20241011	155800	480716415	2255	2255	2255	2255	0
218	20241011	155700	480716415	2255	2255	2255	2255	0
219	20241011	155600	480716415	2255	2255	2255	2255	0
220	20241011	155500	480716415	2255	2255	2255	2255	0
221	20241011	155400	480716415	2255	2255	2255	2255	0
222	20241011	155300	480716415	2255	2255	2255	2255	0
223	20241011	155200	480716415	2255	2255	2255	2255	0
224	20241011	155100	480716415	2255	2255	2255	2255	0
225	20241011	155000	480716415	2255	2255	2255	2255	0
226	20241011	154900	480716415	2255	2255	2255	2255	0
227	20241011	154800	480716415	2255	2255	2255	2255	0
228	20241011	154700	480716415	2255	2255	2255	2255	0
229	20241011	154600	480716415	2255	2255	2255	2255	0
230	20241011	154500	480716415	2255	2255	2255	2255	0
231	20241011	154400	480716415	2255	2255	2255	2255	0
232	20241011	154300	480716415	2255	2255	2255	2255	0
233	20241011	154200	480716415	2255	2255	2255	2255	0
234	20241011	154100	480716415	2255	2255	2255	2255	0
235	20241011	154000	480716415	2255	2255	2255	2255	0
236	20241011	153900	480716415	2255	2255	2255	2255	0
237	20241011	153800	480716415	2255	2255	2255	2255	0
238	20241011	153700	480716415	2255	2255	2255	2255	0
239	20241011	153600	480716415	2255	2255	2255	2255	0
240	20241011	153500	480716415	2255	2255	2255	2255	0
241	20241011	153400	480716415	2255	2255	2255	2255	0
242	20241011	153300	480716415	2255	2255	2255	2255	6166
243	20241011	153200	480716415	2255	2255	2255	2255	0
244	20241011	153100	480716415	2255	2255	2255	2255	0
245	20241011	153000	480716415	2255	2255	2255	2255	6166
246	20241011	152900	466812085	2255	2255	2255	2255	0
247	20241011	152800	466812085	2255	2255	2255	2255	0
248	20241011	152700	466812085	2255	2255	2255	2255	0
249	20241011	152600	466812085	2255	2255	2255	2255	0
250	20241011	152500	466812085	2255	2255	2255	2255	0
251	20241011	152400	466812085	2255	2255	2255	2255	0
252	20241011	152300	466812085	2255	2255	2255	2255	0
253	20241011	152200	466812085	2255	2255	2255	2255	0
254	20241011	152100	466812085	2255	2255	2255	2255	0
255	20241011	152000	466812085	2255	2255	2255	2255	0
256	20241011	151900	466812085	2255	2255	2255	2255	0
257	20241011	151800	466812085	2255	2255	2255	2255	89
258	20241011	151700	466611390	2255	2255	2255	2255	0
259	20241011	151600	466611390	2255	2255	2255	2255	123
260	20241011	151500	466334025	2255	2255	2255	2255	838
261	20241011	151400	464444335	2255	2250	2255	2250	4423
262	20241011	151300	454492085	2255	2255	2255	2255	5437
263	20241011	151200	442231650	2255	2255	2255	2255	100
264	20241011	151100	442006150	2255	2255	2255	2255	10
265	20241011	151000	441983600	2250	2250	2255	2250	174
266	20241011	150900	441591500	2250	2250	2250	2250	1
267	20241011	150800	441589250	2250	2250	2250	2250	20
268	20241011	150700	441544250	2255	2255	2255	2255	444
269	20241011	150600	440543030	2250	2250	2250	2250	2421
270	20241011	150500	435095780	2255	2250	2255	2250	112
271	20241011	150400	434843280	2255	2255	2255	2255	0
272	20241011	150300	434843280	2255	2255	2255	2255	0
273	20241011	150200	434843280	2255	2255	2255	2255	500
274	20241011	150100	433715780	2260	2260	2260	2260	0
275	20241011	150000	433715780	2260	2260	2260	2260	0
276	20241011	145900	433715780	2260	2260	2260	2260	0
277	20241011	145800	433715780	2260	2260	2260	2260	6
278	20241011	145700	433702220	2260	2260	2260	2260	250
279	20241011	145600	433137220	2260	2255	2260	2255	103
280	20241011	145500	432904950	2260	2260	2260	2260	0
281	20241011	145400	432904950	2260	2260	2260	2260	1
282	20241011	145300	432902690	2255	2255	2255	2255	0
283	20241011	145200	432902690	2255	2255	2255	2255	0
284	20241011	145100	432902690	2255	2255	2255	2255	1520
285	20241011	145000	429475090	2255	2255	2255	2255	10
286	20241011	144900	429452540	2260	2260	2260	2260	5
287	20241011	144800	429441240	2255	2255	2255	2255	254
288	20241011	144700	428868470	2255	2255	2255	2255	0
289	20241011	144600	428868470	2255	2255	2255	2255	0
290	20241011	144500	428868470	2255	2260	2260	2255	2001
291	20241011	144400	424356210	2255	2260	2260	2255	1556
292	20241011	144300	420847425	2255	2255	2255	2255	1956
293	20241011	144200	416436645	2255	2255	2255	2255	0
294	20241011	144100	416436645	2255	2255	2255	2255	0
295	20241011	144000	416436645	2255	2255	2255	2255	1
296	20241011	143900	416434390	2250	2255	2255	2250	11
297	20241011	143800	416409590	2250	2255	2255	2250	1029
298	20241011	143700	414094325	2255	2255	2255	2255	0
299	20241011	143600	414094325	2255	2255	2255	2255	12
300	20241011	143500	414067265	2255	2255	2255	2255	548
301	20241011	143400	412831525	2255	2255	2255	2255	70
302	20241011	143300	412673675	2255	2250	2255	2250	4192
303	20241011	143200	403240785	2250	2255	2255	2250	3721
304	20241011	143100	394867430	2250	2250	2250	2250	0
305	20241011	143000	394867430	2250	2250	2250	2250	100
306	20241011	142900	394642430	2255	2255	2255	2255	1
307	20241011	142800	394640175	2250	2250	2250	2250	4004
308	20241011	142700	385631175	2255	2255	2255	2255	0
309	20241011	142600	385631175	2255	2255	2255	2255	0
310	20241011	142500	385631175	2255	2255	2255	2255	42
311	20241011	142400	385536465	2255	2250	2255	2250	1246
312	20241011	142300	382732960	2255	2255	2255	2255	0
313	20241011	142200	382732960	2255	2255	2255	2255	464
314	20241011	142100	381686640	2255	2255	2255	2255	50
315	20241011	142000	381573890	2260	2260	2260	2260	0
316	20241011	141900	381573890	2260	2260	2260	2260	0
317	20241011	141800	381573890	2260	2260	2260	2260	22
318	20241011	141700	381524170	2260	2255	2260	2255	1647
319	20241011	141600	377810135	2255	2255	2255	2255	1700
320	20241011	141500	373976635	2260	2260	2260	2260	0
321	20241011	141400	373976635	2260	2255	2260	2255	335
322	20241011	141300	373221205	2260	2260	2260	2260	81
323	20241011	141200	373038145	2260	2260	2260	2260	0
324	20241011	141100	373038145	2260	2260	2260	2260	0
325	20241011	141000	373038145	2260	2255	2260	2255	1221
326	20241011	140900	370283685	2255	2255	2260	2255	6868
327	20241011	140800	354796340	2255	2255	2255	2255	0
328	20241011	140700	354796340	2255	2255	2255	2255	499
329	20241011	140600	353671095	2255	2255	2255	2255	2073
330	20241011	140500	348996480	2260	2260	2260	2260	110
331	20241011	140400	348747880	2265	2265	2265	2265	0
332	20241011	140300	348747880	2265	2265	2265	2265	1
333	20241011	140200	348745615	2260	2260	2260	2260	0
334	20241011	140100	348745615	2260	2260	2260	2260	0
335	20241011	140000	348745615	2260	2260	2260	2260	2629
336	20241011	135900	342804075	2260	2260	2260	2260	1000
337	20241011	135800	340544075	2260	2260	2260	2260	0
338	20241011	135700	340544075	2260	2260	2260	2260	0
339	20241011	135600	340544075	2260	2260	2260	2260	50
340	20241011	135500	340431075	2270	2270	2270	2270	0
341	20241011	135400	340431075	2270	2270	2270	2270	0
342	20241011	135300	340431075	2270	2270	2270	2270	0
343	20241011	135200	340431075	2270	2270	2270	2270	0
344	20241011	135100	340431075	2270	2270	2270	2270	0
345	20241011	135000	340431075	2270	2270	2270	2270	10
346	20241011	134900	340408375	2260	2260	2260	2260	300
347	20241011	134800	339730375	2265	2265	2265	2265	0
348	20241011	134700	339730375	2265	2265	2265	2265	0
349	20241011	134600	339730375	2265	2265	2265	2265	163
350	20241011	134500	339361180	2265	2265	2265	2265	61
351	20241011	134400	339223015	2265	2265	2265	2265	0
352	20241011	134300	339223015	2265	2265	2265	2265	0
353	20241011	134200	339223015	2265	2265	2265	2265	363
354	20241011	134100	338400820	2265	2265	2265	2265	0
355	20241011	134000	338400820	2265	2265	2265	2265	0
356	20241011	133900	338400820	2265	2265	2265	2265	0
357	20241011	133800	338400820	2265	2265	2265	2265	0
358	20241011	133700	338400820	2265	2265	2265	2265	1
359	20241011	133600	338398555	2270	2270	2270	2270	0
360	20241011	133500	338398555	2270	2270	2270	2270	0
361	20241011	133400	338398555	2270	2265	2270	2265	21
362	20241011	133300	338350980	2260	2260	2260	2260	0
363	20241011	133200	338350980	2260	2260	2260	2260	0
364	20241011	133100	338350980	2260	2260	2260	2260	0
365	20241011	133000	338350980	2260	2260	2260	2260	0
366	20241011	132900	338350980	2260	2260	2260	2260	20
367	20241011	132800	338305780	2260	2260	2260	2260	0
368	20241011	132700	338305780	2260	2270	2270	2260	339
369	20241011	132600	337539250	2260	2260	2260	2260	0
370	20241011	132500	337539250	2260	2260	2260	2260	0
371	20241011	132400	337539250	2260	2260	2260	2260	0
372	20241011	132300	337539250	2260	2260	2260	2260	22
373	20241011	132200	337489530	2265	2265	2265	2265	0
374	20241011	132100	337489530	2265	2265	2265	2265	20
375	20241011	132000	337444230	2270	2270	2270	2270	0
376	20241011	131900	337444230	2270	2270	2270	2270	0
377	20241011	131800	337444230	2270	2270	2270	2270	0
378	20241011	131700	337444230	2270	2270	2270	2270	0
379	20241011	131600	337444230	2270	2270	2270	2270	30
380	20241011	131500	337376130	2255	2255	2255	2255	0
381	20241011	131400	337376130	2255	2255	2255	2255	0
382	20241011	131300	337376130	2255	2260	2260	2255	3143
383	20241011	131200	330278980	2260	2260	2260	2260	0
384	20241011	131100	330278980	2260	2260	2260	2260	0
385	20241011	131000	330278980	2260	2260	2260	2260	0
386	20241011	130900	330278980	2260	2260	2260	2260	0
387	20241011	130800	330278980	2260	2260	2260	2260	5000
388	20241011	130700	318978980	2270	2270	2270	2270	1
389	20241011	130600	318976710	2260	2260	2260	2260	0
390	20241011	130500	318976710	2260	2260	2260	2260	0
391	20241011	130400	318976710	2260	2265	2265	2260	1000
392	20241011	130300	316715760	2265	2265	2265	2265	5000
393	20241011	130200	305390760	2270	2270	2270	2270	0
394	20241011	130100	305390760	2270	2270	2270	2270	0
395	20241011	130000	305390760	2270	2270	2270	2270	0
396	20241011	125900	305390760	2270	2270	2270	2270	1
397	20241011	125800	305388490	2265	2270	2270	2265	2326
398	20241011	125700	300119790	2275	2275	2275	2275	0
399	20241011	125600	300119790	2275	2275	2275	2275	0
400	20241011	125500	300119790	2275	2275	2275	2275	0
401	20241011	125400	300119790	2275	2275	2275	2275	0
402	20241011	125300	300119790	2275	2275	2275	2275	0
403	20241011	125200	300119790	2275	2275	2275	2275	0
404	20241011	125100	300119790	2275	2275	2275	2275	0
405	20241011	125000	300119790	2275	2275	2275	2275	0
406	20241011	124900	300119790	2275	2275	2275	2275	0
407	20241011	124800	300119790	2275	2275	2275	2275	0
408	20241011	124700	300119790	2275	2275	2275	2275	0
409	20241011	124600	300119790	2275	2275	2275	2275	0
410	20241011	124500	300119790	2275	2275	2275	2275	1
411	20241011	124400	300117515	2270	2270	2270	2270	0
412	20241011	124300	300117515	2270	2270	2270	2270	210
413	20241011	124200	299640815	2275	2275	2275	2275	0
414	20241011	124100	299640815	2275	2275	2275	2275	0
415	20241011	124000	299640815	2275	2275	2275	2275	0
416	20241011	123900	299640815	2275	2275	2275	2275	0
417	20241011	123800	299640815	2275	2275	2275	2275	1
418	20241011	123700	299638540	2270	2270	2270	2270	790
419	20241011	123600	297845240	2275	2275	2275	2275	0
420	20241011	123500	297845240	2275	2275	2275	2275	0
421	20241011	123400	297845240	2275	2275	2275	2275	41
422	20241011	123300	297751965	2270	2270	2270	2270	0
423	20241011	123200	297751965	2270	2270	2270	2270	134
424	20241011	123100	297447785	2275	2275	2275	2275	0
425	20241011	123000	297447785	2275	2275	2275	2275	90
426	20241011	122900	297243035	2275	2275	2275	2275	0
427	20241011	122800	297243035	2275	2275	2275	2275	2761
428	20241011	122700	290961760	2275	2275	2275	2275	36
429	20241011	122600	290879860	2275	2275	2275	2275	0
430	20241011	122500	290879860	2275	2275	2275	2275	0
431	20241011	122400	290879860	2275	2275	2275	2275	1
432	20241011	122300	290877585	2270	2270	2270	2270	50
433	20241011	122200	290764085	2275	2275	2275	2275	0
434	20241011	122100	290764085	2275	2275	2275	2275	0
435	20241011	122000	290764085	2275	2275	2275	2275	0
436	20241011	121900	290764085	2275	2275	2275	2275	1
437	20241011	121800	290761810	2270	2270	2270	2270	1035
438	20241011	121700	288412360	2270	2270	2270	2270	0
439	20241011	121600	288412360	2270	2270	2270	2270	0
440	20241011	121500	288412360	2270	2270	2270	2270	0
441	20241011	121400	288412360	2270	2270	2270	2270	300
442	20241011	121300	287731360	2275	2275	2275	2275	0
443	20241011	121200	287731360	2275	2275	2275	2275	0
444	20241011	121100	287731360	2275	2275	2275	2275	0
445	20241011	121000	287731360	2275	2275	2275	2275	8
446	20241011	120900	287713160	2270	2270	2270	2270	0
447	20241011	120800	287713160	2270	2270	2270	2270	252
448	20241011	120700	287141120	2270	2270	2270	2270	1
449	20241011	120600	287138850	2275	2275	2275	2275	0
450	20241011	120500	287138850	2275	2275	2275	2275	0
451	20241011	120400	287138850	2275	2275	2275	2275	262
452	20241011	120300	286542800	2275	2275	2275	2275	0
453	20241011	120200	286542800	2275	2275	2275	2275	0
454	20241011	120100	286542800	2275	2275	2275	2275	0
455	20241011	120000	286542800	2275	2275	2275	2275	22
456	20241011	115900	286492750	2275	2275	2275	2275	0
457	20241011	115800	286492750	2275	2275	2275	2275	0
458	20241011	115700	286492750	2275	2275	2275	2275	1
459	20241011	115600	286490475	2270	2270	2270	2270	0
460	20241011	115500	286490475	2270	2270	2270	2270	1072
461	20241011	115400	284057035	2270	2270	2270	2270	0
462	20241011	115300	284057035	2270	2270	2270	2270	0
463	20241011	115200	284057035	2270	2270	2270	2270	629
464	20241011	115100	282629205	2270	2270	2270	2270	0
465	20241011	115000	282629205	2270	2270	2270	2270	0
466	20241011	114900	282629205	2270	2270	2270	2270	4344
467	20241011	114800	272768325	2270	2270	2270	2270	700
468	20241011	114700	271179325	2270	2270	2270	2270	0
469	20241011	114600	271179325	2270	2270	2270	2270	0
470	20241011	114500	271179325	2270	2270	2270	2270	4442
471	20241011	114400	261095985	2270	2270	2270	2270	1500
472	20241011	114300	257690985	2275	2275	2275	2275	0
473	20241011	114200	257690985	2275	2275	2275	2275	45
474	20241011	114100	257588610	2275	2275	2275	2275	20
475	20241011	114000	257543110	2275	2275	2275	2275	0
476	20241011	113900	257543110	2275	2275	2275	2275	0
477	20241011	113800	257543110	2275	2275	2275	2275	0
478	20241011	113700	257543110	2275	2275	2275	2275	0
479	20241011	113600	257543110	2275	2275	2275	2275	0
480	20241011	113500	257543110	2275	2275	2275	2275	0
481	20241011	113400	257543110	2275	2275	2275	2275	0
482	20241011	113300	257543110	2275	2275	2275	2275	46
483	20241011	113200	257438460	2275	2275	2275	2275	0
484	20241011	113100	257438460	2275	2275	2275	2275	400
485	20241011	113000	256528460	2275	2275	2275	2275	0
486	20241011	112900	256528460	2275	2275	2275	2275	0
487	20241011	112800	256528460	2275	2275	2275	2275	0
488	20241011	112700	256528460	2275	2270	2275	2270	66
489	20241011	112600	256378490	2270	2270	2270	2270	0
490	20241011	112500	256378490	2270	2270	2270	2270	0
491	20241011	112400	256378490	2270	2270	2270	2270	630
492	20241011	112300	254948390	2270	2270	2270	2270	1950
493	20241011	112200	250521890	2270	2270	2270	2270	106
494	20241011	112100	250281270	2270	2270	2270	2270	0
495	20241011	112000	250281270	2270	2270	2270	2270	0
496	20241011	111900	250281270	2270	2270	2270	2270	1561
497	20241011	111800	246737800	2270	2270	2270	2270	0
498	20241011	111700	246737800	2270	2270	2270	2270	0
499	20241011	111600	246737800	2270	2270	2270	2270	91
500	20241011	111500	246531230	2275	2275	2275	2275	0
501	20241011	111400	246531230	2275	2275	2275	2275	2000
502	20241011	111300	241981230	2270	2270	2270	2270	2000
503	20241011	111200	237441230	2270	2270	2270	2270	0
504	20241011	111100	237441230	2270	2270	2270	2270	0
505	20241011	111000	237441230	2270	2270	2270	2270	1030
506	20241011	110900	235103130	2270	2270	2270	2270	0
507	20241011	110800	235103130	2270	2270	2270	2270	0
508	20241011	110700	235103130	2270	2270	2270	2270	0
509	20241011	110600	235103130	2270	2270	2270	2270	22235
510	20241011	110500	184629680	2270	2270	2270	2270	600
511	20241011	110400	183267680	2270	2275	2275	2270	328
512	20241011	110300	182521975	2275	2280	2280	2275	1001
513	20241011	110200	180244695	2275	2275	2275	2275	1500
514	20241011	110100	176832195	2275	2280	2280	2275	103
515	20241011	110000	176597855	2280	2280	2280	2280	54
516	20241011	105900	176474735	2280	2275	2280	2275	96
517	20241011	105800	176255860	2285	2285	2285	2285	0
518	20241011	105700	176255860	2285	2285	2285	2285	0
519	20241011	105600	176255860	2285	2285	2285	2285	0
520	20241011	105500	176255860	2285	2280	2285	2280	1034
521	20241011	105400	173893840	2285	2285	2285	2285	41
522	20241011	105300	173800155	2280	2280	2280	2280	0
523	20241011	105200	173800155	2280	2280	2280	2280	2030
524	20241011	105100	169171755	2280	2280	2280	2280	0
525	20241011	105000	169171755	2280	2280	2280	2280	11
526	20241011	104900	169146675	2275	2280	2280	2275	2100
527	20241011	104800	164359175	2280	2280	2280	2280	0
528	20241011	104700	164359175	2280	2275	2280	2275	2147
529	20241011	104600	159474745	2275	2275	2275	2275	17
530	20241011	104500	159436070	2275	2275	2275	2275	0
531	20241011	104400	159436070	2275	2275	2275	2275	0
532	20241011	104300	159436070	2275	2275	2275	2275	0
533	20241011	104200	159436070	2275	2275	2275	2275	0
534	20241011	104100	159436070	2275	2275	2275	2275	8
535	20241011	104000	159417870	2275	2275	2275	2275	1
536	20241011	103900	159415595	2270	2270	2270	2270	0
537	20241011	103800	159415595	2270	2270	2275	2270	6
538	20241011	103700	159401960	2275	2275	2275	2275	0
539	20241011	103600	159401960	2275	2275	2275	2275	0
540	20241011	103500	159401960	2275	2275	2275	2275	0
541	20241011	103400	159401960	2275	2275	2275	2275	2000
542	20241011	103300	154851960	2275	2270	2275	2270	773
543	20241011	103200	153093850	2275	2275	2275	2275	20
544	20241011	103100	153048350	2275	2275	2275	2275	0
545	20241011	103000	153048350	2275	2275	2275	2275	0
546	20241011	102900	153048350	2275	2275	2275	2275	0
547	20241011	102800	153048350	2275	2275	2275	2275	0
548	20241011	102700	153048350	2275	2275	2275	2275	5002
549	20241011	102600	141668800	2275	2275	2275	2275	0
550	20241011	102500	141668800	2275	2275	2275	2275	0
551	20241011	102400	141668800	2275	2275	2275	2275	0
552	20241011	102300	141668800	2275	2275	2275	2275	710
553	20241011	102200	140053550	2275	2275	2275	2270	240
554	20241011	102100	139508080	2275	2275	2275	2275	70
555	20241011	102000	139348830	2275	2270	2275	2270	110
556	20241011	101900	139099125	2270	2270	2270	2270	439
557	20241011	101800	138102595	2270	2270	2270	2270	7835
558	20241011	101700	120317145	2265	2265	2265	2265	0
559	20241011	101600	120317145	2265	2265	2265	2265	1
560	20241011	101500	120314880	2265	2265	2265	2265	0
561	20241011	101400	120314880	2265	2265	2265	2265	2438
562	20241011	101300	114792810	2265	2265	2265	2265	1
563	20241011	101200	114790545	2265	2255	2265	2255	4035
564	20241011	101100	105673120	2255	2255	2255	2255	0
565	20241011	101000	105673120	2255	2255	2255	2255	4461
566	20241011	100900	95613565	2255	2255	2255	2255	419
567	20241011	100800	94668720	2255	2255	2255	2255	0
568	20241011	100700	94668720	2255	2255	2255	2255	0
569	20241011	100600	94668720	2255	2255	2255	2255	11
570	20241011	100500	94643915	2260	2260	2260	2260	0
571	20241011	100400	94643915	2260	2260	2260	2260	0
572	20241011	100300	94643915	2260	2260	2260	2260	440
573	20241011	100200	93649515	2260	2260	2260	2260	1
574	20241011	100100	93647255	2265	2260	2265	2260	774
575	20241011	100000	91898010	2260	2260	2260	2260	2500
576	20241011	095900	86248010	2265	2265	2265	2265	0
577	20241011	095800	86248010	2265	2265	2265	2265	0
578	20241011	095700	86248010	2265	2265	2265	2265	0
579	20241011	095600	86248010	2265	2260	2265	2260	7
580	20241011	095500	86232185	2265	2265	2265	2265	0
581	20241011	095400	86232185	2265	2265	2265	2265	0
582	20241011	095300	86232185	2265	2265	2265	2265	0
583	20241011	095200	86232185	2265	2265	2265	2265	0
584	20241011	095100	86232185	2265	2265	2265	2265	1
585	20241011	095000	86229920	2260	2260	2260	2260	1
586	20241011	094900	86227660	2260	2260	2260	2260	0
587	20241011	094800	86227660	2260	2260	2260	2260	0
588	20241011	094700	86227660	2260	2260	2260	2260	500
589	20241011	094600	85097660	2265	2265	2265	2265	0
590	20241011	094500	85097660	2265	2265	2265	2265	0
591	20241011	094400	85097660	2265	2260	2265	2260	868
592	20241011	094300	83135965	2260	2260	2260	2260	80
593	20241011	094200	82955165	2260	2260	2260	2260	207
594	20241011	094100	82487345	2260	2260	2260	2260	1
595	20241011	094000	82485085	2255	2255	2255	2255	1
596	20241011	093900	82482830	2260	2260	2260	2260	265
597	20241011	093800	81883930	2260	2260	2260	2260	1
598	20241011	093700	81881670	2255	2255	2255	2255	1566
599	20241011	093600	78350340	2260	2260	2260	2260	0
600	20241011	093500	78350340	2260	2260	2260	2260	88
601	20241011	093400	78151460	2260	2260	2260	2260	0
602	20241011	093300	78151460	2260	2260	2260	2260	30
603	20241011	093200	78083660	2260	2260	2260	2255	281
604	20241011	093100	77449995	2260	2260	2260	2260	0
605	20241011	093000	77449995	2260	2260	2260	2260	4
606	20241011	092900	77440955	2255	2260	2260	2255	2228
607	20241011	092800	72415895	2265	2265	2265	2265	442
608	20241011	092700	71414765	2260	2260	2260	2260	0
609	20241011	092600	71414765	2260	2260	2260	2255	1020
610	20241011	092500	69109690	2265	2265	2265	2265	0
611	20241011	092400	69109690	2265	2265	2265	2265	1
612	20241011	092300	69107425	2255	2260	2260	2255	678
613	20241011	092200	67576540	2260	2260	2260	2260	0
614	20241011	092100	67576540	2260	2265	2265	2260	629
615	20241011	092000	66154355	2265	2265	2265	2265	100
616	20241011	091900	65927855	2265	2265	2265	2265	0
617	20241011	091800	65927855	2265	2265	2265	2265	0
618	20241011	091700	65927855	2265	2265	2265	2265	1
619	20241011	091600	65925590	2255	2255	2255	2255	997
620	20241011	091500	63677355	2255	2260	2260	2255	1990
621	20241011	091400	59188675	2275	2275	2275	2275	0
622	20241011	091300	59188675	2275	2275	2275	2275	0
623	20241011	091200	59188675	2275	2260	2275	2255	1715
624	20241011	091100	55314175	2275	2260	2275	2260	301
625	20241011	091000	54633900	2280	2280	2280	2280	0
626	20241011	090900	54633900	2280	2265	2280	2255	5153
627	20241011	090800	42941355	2265	2265	2265	2265	1485
628	20241011	090700	39577830	2265	2265	2265	2265	0
629	20241011	090600	39577830	2265	2265	2265	2265	22
630	20241011	090500	39528000	2265	2265	2265	2260	202
631	20241011	090400	39071470	2270	2260	2270	2260	2263
632	20241011	090300	33946765	2260	2265	2265	2260	112
633	20241011	090200	33693640	2265	2265	2265	2265	10
634	20241011	090100	33670990	2270	2270	2270	2265	309
635	20241011	090000	32971070	2265	2250	2265	2250	14444