KissMeData/010820/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185500	640735615	2845	2845	2845	2845	12672
3	20241017	185400	640735615	2845	2845	2845	2845	0
4	20241017	185300	640735615	2845	2845	2845	2845	0
5	20241017	185200	640735615	2845	2845	2845	2845	0
6	20241017	185100	640735615	2845	2845	2845	2845	0
7	20241017	185000	640735615	2845	2845	2845	2845	0
8	20241017	184900	640735615	2845	2845	2845	2845	0
9	20241017	184800	640735615	2845	2845	2845	2845	0
10	20241017	184700	640735615	2845	2845	2845	2845	0
11	20241017	184600	640735615	2845	2845	2845	2845	0
12	20241017	184500	640735615	2845	2845	2845	2845	0
13	20241017	184400	640735615	2845	2845	2845	2845	0
14	20241017	184300	640735615	2845	2845	2845	2845	0
15	20241017	184200	640735615	2845	2845	2845	2845	0
16	20241017	184100	640735615	2845	2845	2845	2845	0
17	20241017	184000	640735615	2845	2845	2845	2845	0
18	20241017	183900	640735615	2845	2845	2845	2845	0
19	20241017	183800	640735615	2845	2845	2845	2845	0
20	20241017	183700	640735615	2845	2845	2845	2845	0
21	20241017	183600	640735615	2845	2845	2845	2845	0
22	20241017	183500	640735615	2845	2845	2845	2845	0
23	20241017	183400	640735615	2845	2845	2845	2845	0
24	20241017	183300	640735615	2845	2845	2845	2845	0
25	20241017	183200	640735615	2845	2845	2845	2845	0
26	20241017	183100	640735615	2845	2845	2845	2845	0
27	20241017	183000	640735615	2845	2845	2845	2845	0
28	20241017	182900	640735615	2845	2845	2845	2845	0
29	20241017	182800	640735615	2845	2845	2845	2845	0
30	20241017	182700	640735615	2845	2845	2845	2845	0
31	20241017	182600	640735615	2845	2845	2845	2845	0
32	20241017	182500	640735615	2845	2845	2845	2845	12672
33	20241017	182400	640735615	2845	2845	2845	2845	0
34	20241017	182300	640735615	2845	2845	2845	2845	0
35	20241017	182200	640735615	2845	2845	2845	2845	0
36	20241017	182100	640735615	2845	2845	2845	2845	0
37	20241017	182000	640735615	2845	2845	2845	2845	0
38	20241017	181900	640735615	2845	2845	2845	2845	0
39	20241017	181800	640735615	2845	2845	2845	2845	0
40	20241017	181700	640735615	2845	2845	2845	2845	0
41	20241017	181600	640735615	2845	2845	2845	2845	0
42	20241017	181500	640735615	2845	2845	2845	2845	0
43	20241017	181400	640735615	2845	2845	2845	2845	0
44	20241017	181300	640735615	2845	2845	2845	2845	0
45	20241017	181200	640735615	2845	2845	2845	2845	0
46	20241017	181100	640735615	2845	2845	2845	2845	0
47	20241017	181000	640735615	2845	2845	2845	2845	0
48	20241017	180900	640735615	2845	2845	2845	2845	0
49	20241017	180800	640735615	2845	2845	2845	2845	0
50	20241017	180700	640735615	2845	2845	2845	2845	0
51	20241017	180600	640735615	2845	2845	2845	2845	0
52	20241017	180500	640735615	2845	2845	2845	2845	0
53	20241017	180400	640735615	2845	2845	2845	2845	0
54	20241017	180300	640735615	2845	2845	2845	2845	0
55	20241017	180200	640735615	2845	2845	2845	2845	0
56	20241017	180100	640735615	2845	2845	2845	2845	0
57	20241017	180000	640735615	2845	2845	2845	2845	0
58	20241017	175900	640735615	2845	2845	2845	2845	0
59	20241017	175800	640735615	2845	2845	2845	2845	0
60	20241017	175700	640735615	2845	2845	2845	2845	0
61	20241017	175600	640735615	2845	2845	2845	2845	0
62	20241017	175500	640735615	2845	2845	2845	2845	12672
63	20241017	175400	640735615	2845	2845	2845	2845	0
64	20241017	175300	640735615	2845	2845	2845	2845	0
65	20241017	175200	640735615	2845	2845	2845	2845	0
66	20241017	175100	640735615	2845	2845	2845	2845	0
67	20241017	175000	640735615	2845	2845	2845	2845	0
68	20241017	174900	640735615	2845	2845	2845	2845	0
69	20241017	174800	640735615	2845	2845	2845	2845	0
70	20241017	174700	640735615	2845	2845	2845	2845	0
71	20241017	174600	640735615	2845	2845	2845	2845	0
72	20241017	174500	640735615	2845	2845	2845	2845	0
73	20241017	174400	640735615	2845	2845	2845	2845	0
74	20241017	174300	640735615	2845	2845	2845	2845	0
75	20241017	174200	640735615	2845	2845	2845	2845	0
76	20241017	174100	640735615	2845	2845	2845	2845	0
77	20241017	174000	640735615	2845	2845	2845	2845	0
78	20241017	173900	640735615	2845	2845	2845	2845	0
79	20241017	173800	640735615	2845	2845	2845	2845	0
80	20241017	173700	640735615	2845	2845	2845	2845	0
81	20241017	173600	640735615	2845	2845	2845	2845	0
82	20241017	173500	640735615	2845	2845	2845	2845	0
83	20241017	173400	640735615	2845	2845	2845	2845	0
84	20241017	173300	640735615	2845	2845	2845	2845	0
85	20241017	173200	640735615	2845	2845	2845	2845	0
86	20241017	173100	640735615	2845	2845	2845	2845	0
87	20241017	173000	640735615	2845	2845	2845	2845	0
88	20241017	172900	640735615	2845	2845	2845	2845	0
89	20241017	172800	640735615	2845	2845	2845	2845	0
90	20241017	172700	640735615	2845	2845	2845	2845	0
91	20241017	172600	640735615	2845	2845	2845	2845	0
92	20241017	172500	640735615	2845	2845	2845	2845	12672
93	20241017	172400	640735615	2845	2845	2845	2845	0
94	20241017	172300	640735615	2845	2845	2845	2845	0
95	20241017	172200	640735615	2845	2845	2845	2845	0
96	20241017	172100	640735615	2845	2845	2845	2845	0
97	20241017	172000	640735615	2845	2845	2845	2845	0
98	20241017	171900	640735615	2845	2845	2845	2845	0
99	20241017	171800	640735615	2845	2845	2845	2845	0
100	20241017	171700	640735615	2845	2845	2845	2845	0
101	20241017	171600	640735615	2845	2845	2845	2845	0
102	20241017	171500	640735615	2845	2845	2845	2845	0
103	20241017	171400	640735615	2845	2845	2845	2845	0
104	20241017	171300	640735615	2845	2845	2845	2845	0
105	20241017	171200	640735615	2845	2845	2845	2845	0
106	20241017	171100	640735615	2845	2845	2845	2845	0
107	20241017	171000	640735615	2845	2845	2845	2845	0
108	20241017	170900	640735615	2845	2845	2845	2845	0
109	20241017	170800	640735615	2845	2845	2845	2845	0
110	20241017	170700	640735615	2845	2845	2845	2845	0
111	20241017	170600	640735615	2845	2845	2845	2845	0
112	20241017	170500	640735615	2845	2845	2845	2845	0
113	20241017	170400	640735615	2845	2845	2845	2845	0
114	20241017	170300	640735615	2845	2845	2845	2845	0
115	20241017	170200	640735615	2845	2845	2845	2845	0
116	20241017	170100	640735615	2845	2845	2845	2845	0
117	20241017	170000	640735615	2845	2845	2845	2845	0
118	20241017	165900	640735615	2845	2845	2845	2845	0
119	20241017	165800	640735615	2845	2845	2845	2845	0
120	20241017	165700	640735615	2845	2845	2845	2845	0
121	20241017	165600	640735615	2845	2845	2845	2845	0
122	20241017	165500	640735615	2845	2845	2845	2845	12672
123	20241017	165400	640735615	2845	2845	2845	2845	0
124	20241017	165300	640735615	2845	2845	2845	2845	0
125	20241017	165200	640735615	2845	2845	2845	2845	0
126	20241017	165100	640735615	2845	2845	2845	2845	0
127	20241017	165000	640735615	2845	2845	2845	2845	0
128	20241017	164900	640735615	2845	2845	2845	2845	0
129	20241017	164800	640735615	2845	2845	2845	2845	0
130	20241017	164700	640735615	2845	2845	2845	2845	0
131	20241017	164600	640735615	2845	2845	2845	2845	0
132	20241017	164500	640735615	2845	2845	2845	2845	0
133	20241017	164400	640735615	2845	2845	2845	2845	0
134	20241017	164300	640735615	2845	2845	2845	2845	0
135	20241017	164200	640735615	2845	2845	2845	2845	0
136	20241017	164100	640735615	2845	2845	2845	2845	0
137	20241017	164000	640735615	2845	2845	2845	2845	0
138	20241017	163900	640735615	2845	2845	2845	2845	0
139	20241017	163800	640735615	2845	2845	2845	2845	0
140	20241017	163700	640735615	2845	2845	2845	2845	0
141	20241017	163600	640735615	2845	2845	2845	2845	0
142	20241017	163500	640735615	2845	2845	2845	2845	0
143	20241017	163400	640735615	2845	2845	2845	2845	0
144	20241017	163300	640735615	2845	2845	2845	2845	0
145	20241017	163200	640735615	2845	2845	2845	2845	0
146	20241017	163100	640735615	2845	2845	2845	2845	0
147	20241017	163000	640735615	2845	2845	2845	2845	0
148	20241017	162900	640735615	2845	2845	2845	2845	0
149	20241017	162800	640735615	2845	2845	2845	2845	0
150	20241017	162700	640735615	2845	2845	2845	2845	0
151	20241017	162600	640735615	2845	2845	2845	2845	0
152	20241017	162500	640735615	2845	2845	2845	2845	12672
153	20241017	162400	640735615	2845	2845	2845	2845	0
154	20241017	162300	640735615	2845	2845	2845	2845	0
155	20241017	162200	640735615	2845	2845	2845	2845	0
156	20241017	162100	640735615	2845	2845	2845	2845	0
157	20241017	162000	640735615	2845	2845	2845	2845	0
158	20241017	161900	640735615	2845	2845	2845	2845	0
159	20241017	161800	640735615	2845	2845	2845	2845	0
160	20241017	161700	640735615	2845	2845	2845	2845	0
161	20241017	161600	640735615	2845	2845	2845	2845	0
162	20241017	161500	640735615	2845	2845	2845	2845	0
163	20241017	161400	640735615	2845	2845	2845	2845	0
164	20241017	161300	640735615	2845	2845	2845	2845	0
165	20241017	161200	640735615	2845	2845	2845	2845	0
166	20241017	161100	640735615	2845	2845	2845	2845	0
167	20241017	161000	640735615	2845	2845	2845	2845	0
168	20241017	160900	640735615	2845	2845	2845	2845	0
169	20241017	160800	640735615	2845	2845	2845	2845	0
170	20241017	160700	640735615	2845	2845	2845	2845	0
171	20241017	160600	640735615	2845	2845	2845	2845	0
172	20241017	160500	640735615	2845	2845	2845	2845	0
173	20241017	160400	640735615	2845	2845	2845	2845	0
174	20241017	160300	640735615	2845	2845	2845	2845	0
175	20241017	160200	640735615	2845	2845	2845	2845	0
176	20241017	160100	640735615	2845	2845	2845	2845	0
177	20241017	160000	640735615	2845	2845	2845	2845	0
178	20241017	155900	640735615	2845	2845	2845	2845	0
179	20241017	155800	640735615	2845	2845	2845	2845	0
180	20241017	155700	640735615	2845	2845	2845	2845	0
181	20241017	155600	640735615	2845	2845	2845	2845	0
182	20241017	155500	640735615	2845	2845	2845	2845	12672
183	20241017	155400	640735615	2845	2845	2845	2845	0
184	20241017	155300	640735615	2845	2845	2845	2845	0
185	20241017	155200	640735615	2845	2845	2845	2845	0
186	20241017	155100	640735615	2845	2845	2845	2845	0
187	20241017	155000	640735615	2845	2845	2845	2845	0
188	20241017	154900	640735615	2845	2845	2845	2845	0
189	20241017	154800	640735615	2845	2845	2845	2845	0
190	20241017	154700	640735615	2845	2845	2845	2845	0
191	20241017	154600	640735615	2845	2845	2845	2845	0
192	20241017	154500	640735615	2845	2845	2845	2845	0
193	20241017	154400	640735615	2845	2845	2845	2845	0
194	20241017	154300	640735615	2845	2845	2845	2845	0
195	20241017	154200	640735615	2845	2845	2845	2845	0
196	20241017	154100	640735615	2845	2845	2845	2845	0
197	20241017	154000	640735615	2845	2845	2845	2845	0
198	20241017	153900	640735615	2845	2845	2845	2845	0
199	20241017	153800	640735615	2845	2845	2845	2845	0
200	20241017	153700	640735615	2845	2845	2845	2845	0
201	20241017	153600	640735615	2845	2845	2845	2845	0
202	20241017	153500	640735615	2845	2845	2845	2845	0
203	20241017	153400	640735615	2845	2845	2845	2845	0
204	20241017	153300	640735615	2845	2845	2845	2845	0
205	20241017	153200	640735615	2845	2845	2845	2845	0
206	20241017	153100	640735615	2845	2845	2845	2845	0
207	20241017	153000	640735615	2845	2845	2845	2845	12672
208	20241017	152900	604683775	2845	2845	2845	2845	0
209	20241017	152800	604683775	2845	2845	2845	2845	0
210	20241017	152700	604683775	2845	2845	2845	2845	0
211	20241017	152600	604683775	2845	2845	2845	2845	0
212	20241017	152500	604683775	2845	2845	2845	2845	0
213	20241017	152400	604683775	2845	2845	2845	2845	0
214	20241017	152300	604683775	2845	2845	2845	2845	0
215	20241017	152200	604683775	2845	2845	2845	2845	0
216	20241017	152100	604683775	2845	2845	2845	2845	0
217	20241017	152000	604683775	2845	2845	2845	2845	0
218	20241017	151900	604683775	2845	2850	2850	2845	705
219	20241017	151800	602677550	2845	2850	2850	2845	2254
220	20241017	151700	596254915	2845	2850	2855	2845	1689
221	20241017	151600	591441335	2855	2850	2855	2850	132
222	20241017	151500	591065130	2855	2850	2855	2850	182
223	20241017	151400	590546420	2850	2850	2850	2850	558
224	20241017	151300	588956120	2850	2855	2855	2850	2319
225	20241017	151200	582346870	2850	2855	2855	2850	3
226	20241017	151100	582338315	2850	2855	2855	2850	147
227	20241017	151000	581918730	2855	2855	2855	2855	90
228	20241017	150900	581661780	2860	2850	2860	2850	2026
229	20241017	150800	575881310	2855	2855	2855	2855	1098
230	20241017	150700	572746520	2855	2855	2855	2855	543
231	20241017	150600	571196255	2855	2850	2855	2850	262
232	20241017	150500	570448980	2855	2850	2855	2850	1681
233	20241017	150400	565650225	2850	2850	2855	2850	1190
234	20241017	150300	562258720	2850	2850	2855	2850	271
235	20241017	150200	561486355	2855	2850	2855	2845	215
236	20241017	150100	560874605	2850	2850	2850	2850	2218
237	20241017	150000	554553305	2850	2845	2850	2845	76
238	20241017	145900	554336970	2845	2845	2845	2845	949
239	20241017	145800	551637065	2850	2850	2850	2850	7
240	20241017	145700	551617115	2850	2850	2850	2850	136
241	20241017	145600	551229515	2850	2845	2850	2840	1470
242	20241017	145500	547049630	2840	2840	2840	2840	322
243	20241017	145400	546135150	2845	2845	2845	2845	2005
244	20241017	145300	540430925	2850	2850	2850	2840	3169
245	20241017	145200	531416330	2850	2845	2850	2845	747
246	20241017	145100	529290880	2845	2850	2850	2845	4850
247	20241017	145000	515485395	2850	2850	2855	2850	1202
248	20241017	144900	512059685	2850	2855	2855	2850	10523
249	20241017	144800	482045275	2855	2860	2860	2855	3428
250	20241017	144700	472257315	2855	2855	2855	2855	0
251	20241017	144600	472257315	2855	2855	2855	2855	123
252	20241017	144500	471906150	2855	2855	2855	2855	100
253	20241017	144400	471620650	2860	2860	2860	2860	0
254	20241017	144300	471620650	2860	2855	2860	2855	1159
255	20241017	144200	468311060	2860	2860	2860	2855	395
256	20241017	144100	467182850	2860	2860	2860	2855	261
257	20241017	144000	466436395	2860	2860	2860	2860	20
258	20241017	143900	466379195	2855	2865	2865	2855	2551
259	20241017	143800	459083190	2865	2865	2865	2865	46
260	20241017	143700	458951400	2865	2865	2865	2865	3
261	20241017	143600	458942805	2865	2865	2865	2865	835
262	20241017	143500	456550530	2860	2865	2865	2860	1489
263	20241017	143400	452291100	2865	2865	2865	2865	0
264	20241017	143300	452291100	2865	2865	2865	2865	10
265	20241017	143200	452262450	2865	2865	2865	2865	1
266	20241017	143100	452259585	2870	2870	2870	2870	6
267	20241017	143000	452242365	2870	2865	2870	2865	48
268	20241017	142900	452104705	2865	2865	2865	2865	15
269	20241017	142800	452061730	2865	2865	2865	2865	3
270	20241017	142700	452053135	2865	2865	2865	2865	2
271	20241017	142600	452047405	2860	2860	2860	2860	1651
272	20241017	142500	447325545	2865	2865	2865	2865	557
273	20241017	142400	445729740	2870	2870	2870	2870	187
274	20241017	142300	445193050	2870	2870	2870	2870	0
275	20241017	142200	445193050	2870	2870	2870	2870	0
276	20241017	142100	445193050	2870	2870	2870	2870	1
277	20241017	142000	445190180	2865	2865	2865	2865	40
278	20241017	141900	445075580	2865	2865	2865	2865	107
279	20241017	141800	444769025	2865	2870	2870	2865	354
280	20241017	141700	443754150	2870	2870	2870	2870	0
281	20241017	141600	443754150	2870	2870	2870	2870	3
282	20241017	141500	443745540	2865	2865	2865	2865	915
283	20241017	141400	441124065	2870	2870	2870	2870	0
284	20241017	141300	441124065	2870	2870	2870	2870	0
285	20241017	141200	441124065	2870	2870	2870	2870	372
286	20241017	141100	440056425	2865	2865	2865	2865	0
287	20241017	141000	440056425	2865	2865	2865	2865	311
288	20241017	140900	439165410	2860	2865	2865	2860	4328
289	20241017	140800	426778125	2870	2870	2870	2870	0
290	20241017	140700	426778125	2870	2870	2870	2870	0
291	20241017	140600	426778125	2870	2870	2870	2870	0
292	20241017	140500	426778125	2870	2870	2870	2870	0
293	20241017	140400	426778125	2870	2870	2875	2870	91
294	20241017	140300	426516950	2870	2870	2870	2870	2
295	20241017	140200	426511210	2875	2875	2875	2875	317
296	20241017	140100	425599835	2870	2870	2870	2870	98
297	20241017	140000	425318575	2870	2870	2870	2870	15
298	20241017	135900	425275525	2865	2865	2865	2865	1240
299	20241017	135800	421722925	2870	2870	2870	2870	0
300	20241017	135700	421722925	2870	2870	2870	2870	5
301	20241017	135600	421708575	2870	2870	2870	2870	21
302	20241017	135500	421648305	2870	2870	2870	2870	0
303	20241017	135400	421648305	2870	2870	2870	2870	10
304	20241017	135300	421619605	2870	2870	2870	2870	174
305	20241017	135200	421120225	2865	2865	2865	2865	0
306	20241017	135100	421120225	2865	2870	2870	2865	289
307	20241017	135000	420292190	2870	2870	2870	2870	0
308	20241017	134900	420292190	2870	2870	2870	2870	258
309	20241017	134800	419551730	2870	2870	2870	2870	0
310	20241017	134700	419551730	2870	2870	2870	2870	100
311	20241017	134600	419264730	2870	2870	2870	2870	363
312	20241017	134500	418222920	2870	2870	2870	2870	47
313	20241017	134400	418088030	2875	2875	2875	2875	1
314	20241017	134300	418085155	2870	2870	2870	2870	4
315	20241017	134200	418073675	2870	2865	2870	2865	284
316	20241017	134100	417259425	2870	2870	2870	2870	1
317	20241017	134000	417256555	2865	2865	2865	2865	526
318	20241017	133900	415749565	2865	2870	2870	2865	1000
319	20241017	133800	412884010	2880	2875	2880	2875	47
320	20241017	133700	412748835	2880	2880	2880	2880	0
321	20241017	133600	412748835	2880	2880	2880	2880	0
322	20241017	133500	412748835	2880	2880	2880	2880	0
323	20241017	133400	412748835	2880	2880	2880	2880	0
324	20241017	133300	412748835	2880	2880	2880	2880	0
325	20241017	133200	412748835	2880	2880	2880	2880	0
326	20241017	133100	412748835	2880	2880	2880	2880	6
327	20241017	133000	412731555	2880	2880	2880	2880	0
328	20241017	132900	412731555	2880	2880	2880	2880	0
329	20241017	132800	412731555	2880	2880	2880	2880	169
330	20241017	132700	412244835	2880	2875	2880	2870	472
331	20241017	132600	410887885	2870	2870	2870	2870	1783
332	20241017	132500	405770675	2870	2875	2875	2870	2245
333	20241017	132400	399327440	2870	2870	2870	2870	0
334	20241017	132300	399327440	2870	2870	2870	2870	0
335	20241017	132200	399327440	2870	2870	2870	2870	20
336	20241017	132100	399270040	2880	2880	2880	2880	0
337	20241017	132000	399270040	2880	2880	2880	2880	0
338	20241017	131900	399270040	2880	2880	2880	2880	0
339	20241017	131800	399270040	2880	2880	2880	2880	125
340	20241017	131700	398910040	2880	2870	2880	2870	2
341	20241017	131600	398904290	2875	2880	2880	2875	51
342	20241017	131500	398757415	2880	2875	2880	2870	22
343	20241017	131400	398694165	2880	2880	2880	2880	5
344	20241017	131300	398679765	2880	2880	2880	2880	0
345	20241017	131200	398679765	2880	2880	2880	2880	0
346	20241017	131100	398679765	2880	2875	2880	2870	502
347	20241017	131000	397239010	2880	2880	2880	2880	0
348	20241017	130900	397239010	2880	2875	2880	2875	1841
349	20241017	130800	391936935	2875	2875	2875	2875	21
350	20241017	130700	391876560	2880	2880	2880	2880	0
351	20241017	130600	391876560	2880	2880	2880	2880	0
352	20241017	130500	391876560	2880	2880	2880	2870	4
353	20241017	130400	391865055	2880	2870	2880	2870	2
354	20241017	130300	391859305	2875	2875	2875	2875	0
355	20241017	130200	391859305	2875	2875	2875	2875	453
356	20241017	130100	390556930	2870	2870	2870	2870	200
357	20241017	130000	389982930	2880	2880	2880	2880	0
358	20241017	125900	389982930	2880	2880	2880	2880	0
359	20241017	125800	389982930	2880	2880	2880	2880	0
360	20241017	125700	389982930	2880	2880	2880	2880	0
361	20241017	125600	389982930	2880	2875	2880	2875	421
362	20241017	125500	388772205	2880	2880	2880	2880	1
363	20241017	125400	388769325	2875	2875	2875	2875	18
364	20241017	125300	388717575	2875	2875	2875	2875	15
365	20241017	125200	388674450	2875	2870	2875	2870	909
366	20241017	125100	386063995	2865	2865	2865	2865	10
367	20241017	125000	386035345	2865	2865	2865	2865	74
368	20241017	124900	385823335	2860	2865	2865	2860	655
369	20241017	124800	383946930	2865	2865	2865	2865	0
370	20241017	124700	383946930	2865	2865	2865	2865	0
371	20241017	124600	383946930	2865	2865	2865	2865	1314
372	20241017	124500	380182320	2870	2870	2870	2870	2
373	20241017	124400	380176580	2865	2870	2870	2865	118
374	20241017	124300	379838500	2870	2870	2870	2870	0
375	20241017	124200	379838500	2870	2870	2870	2870	0
376	20241017	124100	379838500	2870	2870	2870	2870	2
377	20241017	124000	379832760	2865	2865	2865	2865	184
378	20241017	123900	379305600	2865	2865	2865	2865	0
379	20241017	123800	379305600	2865	2865	2865	2865	192
380	20241017	123700	378755520	2865	2870	2870	2865	500
381	20241017	123600	377320755	2870	2870	2870	2870	329
382	20241017	123500	376376525	2870	2870	2870	2870	0
383	20241017	123400	376376525	2870	2865	2870	2865	512
384	20241017	123300	374907090	2865	2865	2865	2865	0
385	20241017	123200	374907090	2865	2865	2865	2865	0
386	20241017	123100	374907090	2865	2865	2865	2865	100
387	20241017	123000	374620590	2865	2865	2865	2865	30
388	20241017	122900	374534640	2870	2870	2870	2870	5
389	20241017	122800	374520290	2870	2870	2870	2870	1
390	20241017	122700	374517420	2870	2870	2870	2870	0
391	20241017	122600	374517420	2870	2870	2870	2870	1
392	20241017	122500	374514550	2865	2865	2865	2865	696
393	20241017	122400	372520510	2870	2870	2870	2870	200
394	20241017	122300	371946510	2870	2870	2870	2870	10
395	20241017	122200	371917810	2865	2870	2870	2865	2315
396	20241017	122100	365283035	2870	2870	2870	2870	90
397	20241017	122000	365024735	2875	2875	2875	2875	0
398	20241017	121900	365024735	2875	2875	2875	2875	0
399	20241017	121800	365024735	2875	2875	2875	2875	0
400	20241017	121700	365024735	2875	2875	2875	2875	0
401	20241017	121600	365024735	2875	2870	2875	2865	112
402	20241017	121500	364703335	2870	2870	2870	2870	42
403	20241017	121400	364582795	2870	2870	2870	2870	60
404	20241017	121300	364410595	2875	2870	2875	2870	19
405	20241017	121200	364356060	2870	2870	2870	2870	1028
406	20241017	121100	361405700	2875	2875	2875	2875	0
407	20241017	121000	361405700	2875	2870	2875	2870	541
408	20241017	120900	359852530	2870	2870	2870	2870	1
409	20241017	120800	359849660	2870	2870	2870	2870	0
410	20241017	120700	359849660	2870	2870	2870	2870	100
411	20241017	120600	359562660	2865	2865	2865	2865	0
412	20241017	120500	359562660	2865	2865	2865	2865	0
413	20241017	120400	359562660	2865	2870	2870	2865	119
414	20241017	120300	359221370	2870	2870	2870	2870	90
415	20241017	120200	358963070	2870	2865	2870	2865	22
416	20241017	120100	358899935	2865	2865	2865	2865	0
417	20241017	120000	358899935	2865	2865	2865	2865	0
418	20241017	115900	358899935	2865	2865	2865	2865	536
419	20241017	115800	357364295	2865	2865	2865	2865	102
420	20241017	115700	357072065	2860	2860	2860	2860	352
421	20241017	115600	356065345	2860	2860	2860	2860	200
422	20241017	115500	355493345	2860	2860	2860	2860	152
423	20241017	115400	355058625	2855	2855	2855	2855	229
424	20241017	115300	354404830	2855	2855	2855	2855	167
425	20241017	115200	353928045	2855	2855	2855	2855	236
426	20241017	115100	353254265	2870	2855	2870	2855	2
427	20241017	115000	353248540	2855	2865	2865	2855	11126
428	20241017	114900	321462650	2865	2870	2870	2865	5008
429	20241017	114800	307114690	2870	2870	2870	2870	0
430	20241017	114700	307114690	2870	2870	2870	2870	404
431	20241017	114600	305955210	2865	2865	2865	2865	0
432	20241017	114500	305955210	2865	2870	2870	2865	790
433	20241017	114400	303687935	2870	2870	2870	2870	90
434	20241017	114300	303429635	2870	2870	2870	2870	453
435	20241017	114200	302129525	2870	2870	2870	2870	1236
436	20241017	114100	298582205	2875	2870	2875	2870	12
437	20241017	114000	298547710	2870	2870	2870	2870	16
438	20241017	113900	298501790	2870	2870	2870	2870	0
439	20241017	113800	298501790	2870	2870	2870	2870	0
440	20241017	113700	298501790	2870	2870	2870	2870	0
441	20241017	113600	298501790	2870	2870	2870	2870	0
442	20241017	113500	298501790	2870	2870	2870	2870	72
443	20241017	113400	298295150	2870	2870	2870	2870	215
444	20241017	113300	297678100	2875	2880	2880	2875	37
445	20241017	113200	297571625	2880	2880	2880	2880	0
446	20241017	113100	297571625	2880	2880	2880	2880	0
447	20241017	113000	297571625	2880	2875	2880	2875	87
448	20241017	112900	297321495	2870	2870	2870	2870	0
449	20241017	112800	297321495	2870	2880	2880	2870	2502
450	20241017	112700	290137190	2880	2880	2880	2880	0
451	20241017	112600	290137190	2880	2875	2880	2875	2577
452	20241017	112500	282728310	2880	2880	2880	2880	289
453	20241017	112400	281895990	2880	2880	2880	2880	0
454	20241017	112300	281895990	2880	2880	2880	2880	0
455	20241017	112200	281895990	2880	2880	2880	2880	128
456	20241017	112100	281527350	2880	2880	2880	2880	0
457	20241017	112000	281527350	2880	2880	2880	2880	500
458	20241017	111900	280087350	2880	2880	2880	2880	0
459	20241017	111800	280087350	2880	2880	2880	2880	0
460	20241017	111700	280087350	2880	2880	2880	2880	0
461	20241017	111600	280087350	2880	2880	2880	2880	100
462	20241017	111500	279799350	2885	2885	2885	2885	20
463	20241017	111400	279741650	2880	2880	2880	2880	0
464	20241017	111300	279741650	2880	2880	2880	2880	252
465	20241017	111200	279015890	2880	2880	2880	2880	6
466	20241017	111100	278998610	2885	2885	2885	2885	0
467	20241017	111000	278998610	2885	2885	2885	2885	202
468	20241017	110900	278415840	2885	2885	2885	2885	0
469	20241017	110800	278415840	2885	2885	2885	2885	0
470	20241017	110700	278415840	2885	2885	2885	2885	100
471	20241017	110600	278127340	2885	2870	2885	2870	2
472	20241017	110500	278121585	2875	2880	2880	2875	2118
473	20241017	110400	272031985	2880	2890	2890	2880	676
474	20241017	110300	270083165	2885	2885	2885	2885	87
475	20241017	110200	269832170	2885	2890	2890	2885	27
476	20241017	110100	269754245	2885	2885	2885	2885	598
477	20241017	110000	268029015	2890	2890	2890	2890	200
478	20241017	105900	267451015	2890	2890	2890	2890	988
479	20241017	105800	264595695	2890	2885	2890	2885	3534
480	20241017	105700	254387435	2885	2880	2885	2880	942
481	20241017	105600	251673230	2885	2885	2885	2880	716
482	20241017	105500	249610705	2885	2890	2890	2885	150
483	20241017	105400	249177705	2890	2890	2890	2890	205
484	20241017	105300	248585255	2890	2885	2890	2885	650
485	20241017	105200	246707505	2885	2885	2885	2885	1
486	20241017	105100	246704620	2890	2890	2890	2890	13
487	20241017	105000	246667050	2890	2890	2890	2890	206
488	20241017	104900	246071710	2890	2890	2890	2890	248
489	20241017	104800	245354990	2895	2895	2895	2895	151
490	20241017	104700	244917845	2895	2885	2895	2885	3747
491	20241017	104600	234092225	2885	2885	2885	2885	324
492	20241017	104500	233157485	2885	2885	2885	2885	50
493	20241017	104400	233013235	2890	2890	2890	2890	1
494	20241017	104300	233010345	2885	2890	2890	2885	987
495	20241017	104200	230162455	2890	2890	2895	2890	1638
496	20241017	104100	225422010	2890	2890	2890	2885	2309
497	20241017	104000	218749235	2890	2885	2890	2880	1446
498	20241017	103900	214576590	2880	2880	2880	2880	23
499	20241017	103800	214510350	2885	2875	2885	2875	4881
500	20241017	103700	200451140	2875	2875	2875	2875	42
501	20241017	103600	200330390	2870	2870	2870	2870	675
502	20241017	103500	198393140	2870	2865	2870	2865	3300
503	20241017	103400	188935740	2860	2860	2860	2860	511
504	20241017	103300	187474280	2855	2860	2860	2855	5
505	20241017	103200	187459985	2860	2860	2860	2860	195
506	20241017	103100	186902285	2860	2860	2860	2860	2500
507	20241017	103000	179752285	2855	2855	2855	2855	0
508	20241017	102900	179752285	2855	2855	2860	2855	1042
509	20241017	102800	176772375	2860	2860	2860	2860	1616
510	20241017	102700	172150615	2860	2860	2860	2860	5
511	20241017	102600	172136315	2860	2860	2860	2860	554
512	20241017	102500	170551875	2860	2865	2865	2860	380
513	20241017	102400	169465055	2865	2860	2865	2860	400
514	20241017	102300	168321050	2860	2855	2860	2855	619
515	20241017	102200	166551300	2850	2850	2850	2850	774
516	20241017	102100	164345400	2855	2860	2860	2855	13
517	20241017	102000	164308280	2855	2855	2855	2855	1620
518	20241017	101900	159683180	2855	2855	2855	2855	1000
519	20241017	101800	156828180	2855	2855	2855	2855	2237
520	20241017	101700	150441545	2855	2860	2860	2855	1264
521	20241017	101600	146826510	2860	2860	2860	2860	395
522	20241017	101500	145696810	2865	2860	2865	2860	1814
523	20241017	101400	140508755	2865	2865	2865	2865	0
524	20241017	101300	140508755	2865	2865	2865	2865	18
525	20241017	101200	140457185	2860	2865	2865	2860	254
526	20241017	101100	139730605	2865	2865	2865	2865	0
527	20241017	101000	139730605	2865	2860	2865	2860	6
528	20241017	100900	139713420	2860	2860	2860	2860	2741
529	20241017	100800	131874160	2860	2860	2860	2860	55
530	20241017	100700	131716860	2860	2860	2860	2855	464
531	20241017	100600	130390320	2860	2860	2860	2860	11
532	20241017	100500	130358860	2860	2860	2860	2860	3
533	20241017	100400	130350280	2860	2860	2860	2860	1
534	20241017	100300	130347420	2855	2855	2855	2855	60
535	20241017	100200	130176120	2860	2860	2860	2860	17
536	20241017	100100	130127500	2860	2860	2860	2860	104
537	20241017	100000	129830060	2860	2860	2860	2860	50
538	20241017	095900	129687060	2860	2860	2860	2860	38
539	20241017	095800	129578380	2860	2860	2860	2860	0
540	20241017	095700	129578380	2860	2865	2865	2860	24
541	20241017	095600	129509675	2860	2860	2860	2860	2778
542	20241017	095500	121564595	2860	2855	2860	2855	2
543	20241017	095400	121558880	2855	2855	2855	2855	0
544	20241017	095300	121558880	2855	2855	2855	2855	0
545	20241017	095200	121558880	2855	2855	2855	2855	43
546	20241017	095100	121436115	2855	2855	2855	2855	30
547	20241017	095000	121350465	2860	2860	2860	2860	135
548	20241017	094900	120964365	2860	2860	2865	2860	112
549	20241017	094800	120644040	2865	2865	2865	2860	12
550	20241017	094700	120609710	2860	2860	2860	2860	500
551	20241017	094600	119179710	2860	2860	2860	2860	752
552	20241017	094500	117028990	2860	2860	2860	2860	0
553	20241017	094400	117028990	2860	2865	2865	2860	2274
554	20241017	094300	110524270	2865	2865	2865	2865	5
555	20241017	094200	110509945	2865	2865	2865	2860	201
556	20241017	094100	109934915	2870	2870	2870	2870	0
557	20241017	094000	109934915	2870	2865	2870	2865	77
558	20241017	093900	109714305	2870	2870	2870	2870	2
559	20241017	093800	109708565	2870	2860	2870	2860	465
560	20241017	093700	108378395	2870	2865	2870	2860	17
561	20241017	093600	108329685	2865	2860	2865	2860	917
562	20241017	093500	105704480	2865	2865	2865	2865	1207
563	20241017	093400	102246425	2865	2870	2870	2865	902
564	20241017	093300	99662130	2870	2875	2875	2865	94
565	20241017	093200	99392730	2865	2875	2875	2865	3693
566	20241017	093100	88804025	2875	2870	2875	2870	340
567	20241017	093000	87828180	2870	2870	2870	2870	702
568	20241017	092900	85813440	2870	2870	2870	2870	123
569	20241017	092800	85460430	2870	2875	2875	2870	2309
570	20241017	092700	78833590	2875	2875	2875	2875	406
571	20241017	092600	77666340	2870	2875	2875	2870	14
572	20241017	092500	77626135	2875	2880	2880	2875	6
573	20241017	092400	77608880	2870	2870	2870	2870	1478
574	20241017	092300	73367020	2870	2875	2875	2870	590
575	20241017	092200	71673280	2875	2875	2875	2870	3891
576	20241017	092100	60500820	2875	2875	2875	2875	0
577	20241017	092000	60500820	2875	2875	2875	2875	3
578	20241017	091900	60492195	2875	2870	2875	2870	604
579	20241017	091800	58755710	2875	2870	2875	2870	2501
580	20241017	091700	51577835	2875	2875	2875	2875	1128
581	20241017	091600	48334835	2880	2880	2880	2880	0
582	20241017	091500	48334835	2880	2880	2880	2880	792
583	20241017	091400	46053875	2880	2880	2880	2875	232
584	20241017	091300	45386765	2875	2880	2880	2875	52
585	20241017	091200	45237015	2880	2880	2880	2880	1
586	20241017	091100	45234135	2875	2875	2875	2875	630
587	20241017	091000	43422885	2880	2885	2885	2880	137
588	20241017	090900	43027650	2885	2880	2885	2870	1301
589	20241017	090800	39283670	2880	2880	2880	2870	302
590	20241017	090700	38416910	2870	2875	2875	2870	992
591	20241017	090600	35566740	2880	2880	2880	2880	4
592	20241017	090500	35555220	2880	2890	2890	2880	3748
593	20241017	090400	24736450	2890	2885	2890	2880	131
594	20241017	090300	24358560	2880	2880	2880	2880	714
595	20241017	090200	22302240	2875	2870	2875	2870	1834
596	20241017	090100	17031125	2875	2870	2875	2870	2685
597	20241017	090000	9323625	2875	2875	2875	2875	3243