KissMeData/110020/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201600	144363410	2530	2530	2530	2530	315
3	20241011	201500	144363410	2530	2530	2530	2530	0
4	20241011	201400	144363410	2530	2530	2530	2530	0
5	20241011	201300	144363410	2530	2530	2530	2530	0
6	20241011	201200	144363410	2530	2530	2530	2530	0
7	20241011	201100	144363410	2530	2530	2530	2530	0
8	20241011	201000	144363410	2530	2530	2530	2530	0
9	20241011	200900	144363410	2530	2530	2530	2530	0
10	20241011	200800	144363410	2530	2530	2530	2530	0
11	20241011	200700	144363410	2530	2530	2530	2530	0
12	20241011	200600	144363410	2530	2530	2530	2530	0
13	20241011	200500	144363410	2530	2530	2530	2530	0
14	20241011	200400	144363410	2530	2530	2530	2530	0
15	20241011	200300	144363410	2530	2530	2530	2530	0
16	20241011	200200	144363410	2530	2530	2530	2530	0
17	20241011	200100	144363410	2530	2530	2530	2530	0
18	20241011	200000	144363410	2530	2530	2530	2530	0
19	20241011	195900	144363410	2530	2530	2530	2530	0
20	20241011	195800	144363410	2530	2530	2530	2530	0
21	20241011	195700	144363410	2530	2530	2530	2530	0
22	20241011	195600	144363410	2530	2530	2530	2530	0
23	20241011	195500	144363410	2530	2530	2530	2530	0
24	20241011	195400	144363410	2530	2530	2530	2530	0
25	20241011	195300	144363410	2530	2530	2530	2530	0
26	20241011	195200	144363410	2530	2530	2530	2530	0
27	20241011	195100	144363410	2530	2530	2530	2530	0
28	20241011	195000	144363410	2530	2530	2530	2530	0
29	20241011	194900	144363410	2530	2530	2530	2530	0
30	20241011	194800	144363410	2530	2530	2530	2530	0
31	20241011	194700	144363410	2530	2530	2530	2530	0
32	20241011	194600	144363410	2530	2530	2530	2530	315
33	20241011	194500	144363410	2530	2530	2530	2530	0
34	20241011	194400	144363410	2530	2530	2530	2530	0
35	20241011	194300	144363410	2530	2530	2530	2530	0
36	20241011	194200	144363410	2530	2530	2530	2530	0
37	20241011	194100	144363410	2530	2530	2530	2530	0
38	20241011	194000	144363410	2530	2530	2530	2530	0
39	20241011	193900	144363410	2530	2530	2530	2530	0
40	20241011	193800	144363410	2530	2530	2530	2530	0
41	20241011	193700	144363410	2530	2530	2530	2530	0
42	20241011	193600	144363410	2530	2530	2530	2530	0
43	20241011	193500	144363410	2530	2530	2530	2530	0
44	20241011	193400	144363410	2530	2530	2530	2530	0
45	20241011	193300	144363410	2530	2530	2530	2530	0
46	20241011	193200	144363410	2530	2530	2530	2530	0
47	20241011	193100	144363410	2530	2530	2530	2530	0
48	20241011	193000	144363410	2530	2530	2530	2530	0
49	20241011	192900	144363410	2530	2530	2530	2530	0
50	20241011	192800	144363410	2530	2530	2530	2530	0
51	20241011	192700	144363410	2530	2530	2530	2530	0
52	20241011	192600	144363410	2530	2530	2530	2530	0
53	20241011	192500	144363410	2530	2530	2530	2530	0
54	20241011	192400	144363410	2530	2530	2530	2530	0
55	20241011	192300	144363410	2530	2530	2530	2530	0
56	20241011	192200	144363410	2530	2530	2530	2530	0
57	20241011	192100	144363410	2530	2530	2530	2530	0
58	20241011	192000	144363410	2530	2530	2530	2530	0
59	20241011	191900	144363410	2530	2530	2530	2530	0
60	20241011	191800	144363410	2530	2530	2530	2530	0
61	20241011	191700	144363410	2530	2530	2530	2530	0
62	20241011	191600	144363410	2530	2530	2530	2530	315
63	20241011	191500	144363410	2530	2530	2530	2530	0
64	20241011	191400	144363410	2530	2530	2530	2530	0
65	20241011	191300	144363410	2530	2530	2530	2530	0
66	20241011	191200	144363410	2530	2530	2530	2530	0
67	20241011	191100	144363410	2530	2530	2530	2530	0
68	20241011	191000	144363410	2530	2530	2530	2530	0
69	20241011	190900	144363410	2530	2530	2530	2530	0
70	20241011	190800	144363410	2530	2530	2530	2530	0
71	20241011	190700	144363410	2530	2530	2530	2530	0
72	20241011	190600	144363410	2530	2530	2530	2530	0
73	20241011	190500	144363410	2530	2530	2530	2530	0
74	20241011	190400	144363410	2530	2530	2530	2530	0
75	20241011	190300	144363410	2530	2530	2530	2530	0
76	20241011	190200	144363410	2530	2530	2530	2530	0
77	20241011	190100	144363410	2530	2530	2530	2530	0
78	20241011	190000	144363410	2530	2530	2530	2530	0
79	20241011	185900	144363410	2530	2530	2530	2530	0
80	20241011	185800	144363410	2530	2530	2530	2530	0
81	20241011	185700	144363410	2530	2530	2530	2530	0
82	20241011	185600	144363410	2530	2530	2530	2530	0
83	20241011	185500	144363410	2530	2530	2530	2530	0
84	20241011	185400	144363410	2530	2530	2530	2530	0
85	20241011	185300	144363410	2530	2530	2530	2530	0
86	20241011	185200	144363410	2530	2530	2530	2530	0
87	20241011	185100	144363410	2530	2530	2530	2530	0
88	20241011	185000	144363410	2530	2530	2530	2530	0
89	20241011	184900	144363410	2530	2530	2530	2530	0
90	20241011	184800	144363410	2530	2530	2530	2530	0
91	20241011	184700	144363410	2530	2530	2530	2530	0
92	20241011	184600	144363410	2530	2530	2530	2530	315
93	20241011	184500	144363410	2530	2530	2530	2530	0
94	20241011	184400	144363410	2530	2530	2530	2530	0
95	20241011	184300	144363410	2530	2530	2530	2530	0
96	20241011	184200	144363410	2530	2530	2530	2530	0
97	20241011	184100	144363410	2530	2530	2530	2530	0
98	20241011	184000	144363410	2530	2530	2530	2530	0
99	20241011	183900	144363410	2530	2530	2530	2530	0
100	20241011	183800	144363410	2530	2530	2530	2530	0
101	20241011	183700	144363410	2530	2530	2530	2530	0
102	20241011	183600	144363410	2530	2530	2530	2530	0
103	20241011	183500	144363410	2530	2530	2530	2530	0
104	20241011	183400	144363410	2530	2530	2530	2530	0
105	20241011	183300	144363410	2530	2530	2530	2530	0
106	20241011	183200	144363410	2530	2530	2530	2530	0
107	20241011	183100	144363410	2530	2530	2530	2530	0
108	20241011	183000	144363410	2530	2530	2530	2530	0
109	20241011	182900	144363410	2530	2530	2530	2530	0
110	20241011	182800	144363410	2530	2530	2530	2530	0
111	20241011	182700	144363410	2530	2530	2530	2530	0
112	20241011	182600	144363410	2530	2530	2530	2530	0
113	20241011	182500	144363410	2530	2530	2530	2530	0
114	20241011	182400	144363410	2530	2530	2530	2530	0
115	20241011	182300	144363410	2530	2530	2530	2530	0
116	20241011	182200	144363410	2530	2530	2530	2530	0
117	20241011	182100	144363410	2530	2530	2530	2530	0
118	20241011	182000	144363410	2530	2530	2530	2530	0
119	20241011	181900	144363410	2530	2530	2530	2530	0
120	20241011	181800	144363410	2530	2530	2530	2530	0
121	20241011	181700	144363410	2530	2530	2530	2530	0
122	20241011	181600	144363410	2530	2530	2530	2530	315
123	20241011	181500	144363410	2530	2530	2530	2530	0
124	20241011	181400	144363410	2530	2530	2530	2530	0
125	20241011	181300	144363410	2530	2530	2530	2530	0
126	20241011	181200	144363410	2530	2530	2530	2530	0
127	20241011	181100	144363410	2530	2530	2530	2530	0
128	20241011	181000	144363410	2530	2530	2530	2530	0
129	20241011	180900	144363410	2530	2530	2530	2530	0
130	20241011	180800	144363410	2530	2530	2530	2530	0
131	20241011	180700	144363410	2530	2530	2530	2530	0
132	20241011	180600	144363410	2530	2530	2530	2530	0
133	20241011	180500	144363410	2530	2530	2530	2530	0
134	20241011	180400	144363410	2530	2530	2530	2530	0
135	20241011	180300	144363410	2530	2530	2530	2530	0
136	20241011	180200	144363410	2530	2530	2530	2530	0
137	20241011	180100	144363410	2530	2530	2530	2530	0
138	20241011	180000	144363410	2530	2530	2530	2530	0
139	20241011	175900	144363410	2530	2530	2530	2530	0
140	20241011	175800	144363410	2530	2530	2530	2530	0
141	20241011	175700	144363410	2530	2530	2530	2530	0
142	20241011	175600	144363410	2530	2530	2530	2530	0
143	20241011	175500	144363410	2530	2530	2530	2530	0
144	20241011	175400	144363410	2530	2530	2530	2530	0
145	20241011	175300	144363410	2530	2530	2530	2530	0
146	20241011	175200	144363410	2530	2530	2530	2530	0
147	20241011	175100	144363410	2530	2530	2530	2530	0
148	20241011	175000	144363410	2530	2530	2530	2530	0
149	20241011	174900	144363410	2530	2530	2530	2530	0
150	20241011	174800	144363410	2530	2530	2530	2530	0
151	20241011	174700	144363410	2530	2530	2530	2530	0
152	20241011	174600	144363410	2530	2530	2530	2530	315
153	20241011	174500	144363410	2530	2530	2530	2530	0
154	20241011	174400	144363410	2530	2530	2530	2530	0
155	20241011	174300	144363410	2530	2530	2530	2530	0
156	20241011	174200	144363410	2530	2530	2530	2530	0
157	20241011	174100	144363410	2530	2530	2530	2530	0
158	20241011	174000	144363410	2530	2530	2530	2530	0
159	20241011	173900	144363410	2530	2530	2530	2530	0
160	20241011	173800	144363410	2530	2530	2530	2530	0
161	20241011	173700	144363410	2530	2530	2530	2530	0
162	20241011	173600	144363410	2530	2530	2530	2530	0
163	20241011	173500	144363410	2530	2530	2530	2530	0
164	20241011	173400	144363410	2530	2530	2530	2530	0
165	20241011	173300	144363410	2530	2530	2530	2530	0
166	20241011	173200	144363410	2530	2530	2530	2530	0
167	20241011	173100	144363410	2530	2530	2530	2530	0
168	20241011	173000	144363410	2530	2530	2530	2530	0
169	20241011	172900	144363410	2530	2530	2530	2530	0
170	20241011	172800	144363410	2530	2530	2530	2530	0
171	20241011	172700	144363410	2530	2530	2530	2530	0
172	20241011	172600	144363410	2530	2530	2530	2530	0
173	20241011	172500	144363410	2530	2530	2530	2530	0
174	20241011	172400	144363410	2530	2530	2530	2530	0
175	20241011	172300	144363410	2530	2530	2530	2530	0
176	20241011	172200	144363410	2530	2530	2530	2530	0
177	20241011	172100	144363410	2530	2530	2530	2530	0
178	20241011	172000	144363410	2530	2530	2530	2530	0
179	20241011	171900	144363410	2530	2530	2530	2530	0
180	20241011	171800	144363410	2530	2530	2530	2530	0
181	20241011	171700	144363410	2530	2530	2530	2530	0
182	20241011	171600	144363410	2530	2530	2530	2530	315
183	20241011	171500	144363410	2530	2530	2530	2530	0
184	20241011	171400	144363410	2530	2530	2530	2530	0
185	20241011	171300	144363410	2530	2530	2530	2530	0
186	20241011	171200	144363410	2530	2530	2530	2530	0
187	20241011	171100	144363410	2530	2530	2530	2530	0
188	20241011	171000	144363410	2530	2530	2530	2530	0
189	20241011	170900	144363410	2530	2530	2530	2530	0
190	20241011	170800	144363410	2530	2530	2530	2530	0
191	20241011	170700	144363410	2530	2530	2530	2530	0
192	20241011	170600	144363410	2530	2530	2530	2530	0
193	20241011	170500	144363410	2530	2530	2530	2530	0
194	20241011	170400	144363410	2530	2530	2530	2530	0
195	20241011	170300	144363410	2530	2530	2530	2530	0
196	20241011	170200	144363410	2530	2530	2530	2530	0
197	20241011	170100	144363410	2530	2530	2530	2530	0
198	20241011	170000	144363410	2530	2530	2530	2530	0
199	20241011	165900	144363410	2530	2530	2530	2530	0
200	20241011	165800	144363410	2530	2530	2530	2530	0
201	20241011	165700	144363410	2530	2530	2530	2530	0
202	20241011	165600	144363410	2530	2530	2530	2530	0
203	20241011	165500	144363410	2530	2530	2530	2530	0
204	20241011	165400	144363410	2530	2530	2530	2530	0
205	20241011	165300	144363410	2530	2530	2530	2530	0
206	20241011	165200	144363410	2530	2530	2530	2530	0
207	20241011	165100	144363410	2530	2530	2530	2530	0
208	20241011	165000	144363410	2530	2530	2530	2530	0
209	20241011	164900	144363410	2530	2530	2530	2530	0
210	20241011	164800	144363410	2530	2530	2530	2530	0
211	20241011	164700	144363410	2530	2530	2530	2530	0
212	20241011	164600	144363410	2530	2530	2530	2530	315
213	20241011	164500	144363410	2530	2530	2530	2530	0
214	20241011	164400	144363410	2530	2530	2530	2530	0
215	20241011	164300	144363410	2530	2530	2530	2530	0
216	20241011	164200	144363410	2530	2530	2530	2530	0
217	20241011	164100	144363410	2530	2530	2530	2530	0
218	20241011	164000	144363410	2530	2530	2530	2530	0
219	20241011	163900	144363410	2530	2530	2530	2530	0
220	20241011	163800	144363410	2530	2530	2530	2530	0
221	20241011	163700	144363410	2530	2530	2530	2530	0
222	20241011	163600	144363410	2530	2530	2530	2530	0
223	20241011	163500	144363410	2530	2530	2530	2530	0
224	20241011	163400	144363410	2530	2530	2530	2530	0
225	20241011	163300	144363410	2530	2530	2530	2530	0
226	20241011	163200	144363410	2530	2530	2530	2530	0
227	20241011	163100	144363410	2530	2530	2530	2530	0
228	20241011	163000	144363410	2530	2530	2530	2530	0
229	20241011	162900	144363410	2530	2530	2530	2530	0
230	20241011	162800	144363410	2530	2530	2530	2530	0
231	20241011	162700	144363410	2530	2530	2530	2530	0
232	20241011	162600	144363410	2530	2530	2530	2530	0
233	20241011	162500	144363410	2530	2530	2530	2530	0
234	20241011	162400	144363410	2530	2530	2530	2530	0
235	20241011	162300	144363410	2530	2530	2530	2530	0
236	20241011	162200	144363410	2530	2530	2530	2530	0
237	20241011	162100	144363410	2530	2530	2530	2530	0
238	20241011	162000	144363410	2530	2530	2530	2530	0
239	20241011	161900	144363410	2530	2530	2530	2530	0
240	20241011	161800	144363410	2530	2530	2530	2530	0
241	20241011	161700	144363410	2530	2530	2530	2530	0
242	20241011	161600	144363410	2530	2530	2530	2530	315
243	20241011	161500	144363410	2530	2530	2530	2530	0
244	20241011	161400	144363410	2530	2530	2530	2530	0
245	20241011	161300	144363410	2530	2530	2530	2530	0
246	20241011	161200	144363410	2530	2530	2530	2530	0
247	20241011	161100	144363410	2530	2530	2530	2530	0
248	20241011	161000	144363410	2530	2530	2530	2530	0
249	20241011	160900	144363410	2530	2530	2530	2530	0
250	20241011	160800	144363410	2530	2530	2530	2530	0
251	20241011	160700	144363410	2530	2530	2530	2530	0
252	20241011	160600	144363410	2530	2530	2530	2530	0
253	20241011	160500	144363410	2530	2530	2530	2530	0
254	20241011	160400	144363410	2530	2530	2530	2530	0
255	20241011	160300	144363410	2530	2530	2530	2530	0
256	20241011	160200	144363410	2530	2530	2530	2530	0
257	20241011	160100	144363410	2530	2530	2530	2530	0
258	20241011	160000	144363410	2530	2530	2530	2530	0
259	20241011	155900	144363410	2530	2530	2530	2530	0
260	20241011	155800	144363410	2530	2530	2530	2530	0
261	20241011	155700	144363410	2530	2530	2530	2530	0
262	20241011	155600	144363410	2530	2530	2530	2530	0
263	20241011	155500	144363410	2530	2530	2530	2530	0
264	20241011	155400	144363410	2530	2530	2530	2530	0
265	20241011	155300	144363410	2530	2530	2530	2530	0
266	20241011	155200	144363410	2530	2530	2530	2530	0
267	20241011	155100	144363410	2530	2530	2530	2530	0
268	20241011	155000	144363410	2530	2530	2530	2530	0
269	20241011	154900	144363410	2530	2530	2530	2530	0
270	20241011	154800	144363410	2530	2530	2530	2530	0
271	20241011	154700	144363410	2530	2530	2530	2530	0
272	20241011	154600	144363410	2530	2530	2530	2530	315
273	20241011	154500	144363410	2530	2530	2530	2530	0
274	20241011	154400	144363410	2530	2530	2530	2530	0
275	20241011	154300	144363410	2530	2530	2530	2530	0
276	20241011	154200	144363410	2530	2530	2530	2530	0
277	20241011	154100	144363410	2530	2530	2530	2530	0
278	20241011	154000	144363410	2530	2530	2530	2530	0
279	20241011	153900	144363410	2530	2530	2530	2530	0
280	20241011	153800	144363410	2530	2530	2530	2530	0
281	20241011	153700	144363410	2530	2530	2530	2530	0
282	20241011	153600	144363410	2530	2530	2530	2530	0
283	20241011	153500	144363410	2530	2530	2530	2530	0
284	20241011	153400	144363410	2530	2530	2530	2530	0
285	20241011	153300	144363410	2530	2530	2530	2530	0
286	20241011	153200	144363410	2530	2530	2530	2530	0
287	20241011	153100	144363410	2530	2530	2530	2530	0
288	20241011	153000	144363410	2530	2530	2530	2530	315
289	20241011	152900	143566460	2530	2530	2530	2530	0
290	20241011	152800	143566460	2530	2530	2530	2530	0
291	20241011	152700	143566460	2530	2530	2530	2530	0
292	20241011	152600	143566460	2530	2530	2530	2530	0
293	20241011	152500	143566460	2530	2530	2530	2530	0
294	20241011	152400	143566460	2530	2530	2530	2530	0
295	20241011	152300	143566460	2530	2530	2530	2530	0
296	20241011	152200	143566460	2530	2530	2530	2530	0
297	20241011	152100	143566460	2530	2530	2530	2530	0
298	20241011	152000	143566460	2530	2530	2530	2530	0
299	20241011	151900	143566460	2530	2530	2530	2530	118
300	20241011	151800	143267920	2530	2530	2530	2530	10
301	20241011	151700	143242620	2535	2535	2535	2535	0
302	20241011	151600	143242620	2535	2535	2535	2535	79
303	20241011	151500	143042355	2530	2530	2530	2530	1
304	20241011	151400	143039825	2545	2545	2545	2545	0
305	20241011	151300	143039825	2545	2545	2545	2545	0
306	20241011	151200	143039825	2545	2545	2545	2545	0
307	20241011	151100	143039825	2545	2535	2545	2535	18
308	20241011	151000	142994050	2545	2545	2545	2545	1
309	20241011	150900	142991505	2545	2530	2545	2530	24
310	20241011	150800	142930770	2555	2555	2555	2555	0
311	20241011	150700	142930770	2555	2555	2555	2555	0
312	20241011	150600	142930770	2555	2555	2555	2555	9
313	20241011	150500	142907775	2555	2555	2555	2555	2
314	20241011	150400	142902665	2555	2555	2555	2555	1
315	20241011	150300	142900110	2525	2550	2550	2525	20
316	20241011	150200	142849420	2555	2555	2555	2555	1
317	20241011	150100	142846865	2550	2530	2550	2530	11
318	20241011	150000	142818965	2550	2530	2550	2530	2
319	20241011	145900	142813885	2555	2550	2555	2550	101
320	20241011	145800	142556330	2550	2540	2550	2540	1068
321	20241011	145700	139836565	2545	2545	2545	2545	0
322	20241011	145600	139836565	2545	2545	2545	2545	0
323	20241011	145500	139836565	2545	2510	2545	2510	1899
324	20241011	145400	135043560	2510	2510	2510	2510	2
325	20241011	145300	135038540	2500	2500	2500	2500	1148
326	20241011	145200	132168540	2500	2500	2500	2500	0
327	20241011	145100	132168540	2500	2495	2500	2495	28
328	20241011	145000	132098675	2495	2495	2495	2495	209
329	20241011	144900	131577220	2490	2490	2490	2490	8
330	20241011	144800	131557300	2495	2495	2495	2495	100
331	20241011	144700	131307800	2495	2495	2495	2495	0
332	20241011	144600	131307800	2495	2495	2495	2495	2
333	20241011	144500	131302810	2495	2495	2495	2495	0
334	20241011	144400	131302810	2495	2495	2495	2495	1
335	20241011	144300	131300315	2490	2490	2490	2490	177
336	20241011	144200	130859585	2490	2490	2490	2490	0
337	20241011	144100	130859585	2490	2490	2490	2490	0
338	20241011	144000	130859585	2490	2490	2490	2490	100
339	20241011	143900	130610585	2490	2490	2490	2490	0
340	20241011	143800	130610585	2490	2490	2490	2490	380
341	20241011	143700	129664385	2480	2480	2480	2480	0
342	20241011	143600	129664385	2480	2480	2480	2480	0
343	20241011	143500	129664385	2480	2480	2480	2480	0
344	20241011	143400	129664385	2480	2480	2480	2480	0
345	20241011	143300	129664385	2480	2480	2480	2480	0
346	20241011	143200	129664385	2480	2480	2480	2480	0
347	20241011	143100	129664385	2480	2485	2485	2480	7
348	20241011	143000	129647020	2485	2485	2485	2485	0
349	20241011	142900	129647020	2485	2485	2485	2485	0
350	20241011	142800	129647020	2485	2485	2485	2485	0
351	20241011	142700	129647020	2485	2485	2485	2485	0
352	20241011	142600	129647020	2485	2485	2485	2485	1
353	20241011	142500	129644535	2485	2485	2485	2485	0
354	20241011	142400	129644535	2485	2485	2485	2485	0
355	20241011	142300	129644535	2485	2485	2485	2485	2
356	20241011	142200	129639565	2475	2475	2475	2475	0
357	20241011	142100	129639565	2475	2485	2485	2475	563
358	20241011	142000	128243070	2490	2490	2490	2490	0
359	20241011	141900	128243070	2490	2490	2490	2490	750
360	20241011	141800	126375570	2490	2490	2490	2490	0
361	20241011	141700	126375570	2490	2490	2490	2490	0
362	20241011	141600	126375570	2490	2485	2490	2485	84
363	20241011	141500	126166815	2490	2490	2490	2490	0
364	20241011	141400	126166815	2490	2485	2490	2485	106
365	20241011	141300	125903400	2490	2490	2490	2490	0
366	20241011	141200	125903400	2490	2490	2490	2490	0
367	20241011	141100	125903400	2490	2490	2490	2490	1
368	20241011	141000	125900910	2490	2490	2490	2490	0
369	20241011	140900	125900910	2490	2490	2490	2490	1
370	20241011	140800	125898420	2490	2490	2490	2490	0
371	20241011	140700	125898420	2490	2490	2490	2490	2
372	20241011	140600	125893440	2485	2485	2485	2485	120
373	20241011	140500	125595240	2485	2485	2485	2485	13
374	20241011	140400	125562935	2490	2490	2490	2490	0
375	20241011	140300	125562935	2490	2490	2490	2490	0
376	20241011	140200	125562935	2490	2490	2490	2490	5
377	20241011	140100	125550485	2490	2490	2490	2490	0
378	20241011	140000	125550485	2490	2490	2490	2490	0
379	20241011	135900	125550485	2490	2490	2490	2490	45
380	20241011	135800	125438435	2490	2490	2490	2490	0
381	20241011	135700	125438435	2490	2490	2490	2490	3
382	20241011	135600	125430965	2485	2485	2485	2485	189
383	20241011	135500	124961300	2485	2485	2485	2485	0
384	20241011	135400	124961300	2485	2485	2485	2485	0
385	20241011	135300	124961300	2485	2485	2485	2485	5
386	20241011	135200	124948875	2485	2485	2485	2485	0
387	20241011	135100	124948875	2485	2485	2485	2485	17
388	20241011	135000	124906630	2490	2490	2490	2490	0
389	20241011	134900	124906630	2490	2490	2490	2490	0
390	20241011	134800	124906630	2490	2490	2490	2490	0
391	20241011	134700	124906630	2490	2490	2490	2490	0
392	20241011	134600	124906630	2490	2490	2490	2490	0
393	20241011	134500	124906630	2490	2485	2490	2485	10
394	20241011	134400	124881775	2485	2485	2485	2485	1
395	20241011	134300	124879290	2485	2485	2485	2485	0
396	20241011	134200	124879290	2485	2485	2485	2485	2
397	20241011	134100	124874320	2485	2485	2485	2485	0
398	20241011	134000	124874320	2485	2485	2485	2485	1
399	20241011	133900	124871835	2485	2485	2485	2485	0
400	20241011	133800	124871835	2485	2485	2485	2485	0
401	20241011	133700	124871835	2485	2485	2485	2485	0
402	20241011	133600	124871835	2485	2485	2485	2485	0
403	20241011	133500	124871835	2485	2485	2485	2485	0
404	20241011	133400	124871835	2485	2485	2485	2485	0
405	20241011	133300	124871835	2485	2485	2485	2485	1
406	20241011	133200	124869350	2490	2490	2490	2490	0
407	20241011	133100	124869350	2490	2490	2490	2490	0
408	20241011	133000	124869350	2490	2490	2490	2490	0
409	20241011	132900	124869350	2490	2490	2490	2490	3
410	20241011	132800	124861880	2470	2470	2470	2470	82
411	20241011	132700	124659340	2490	2490	2490	2490	0
412	20241011	132600	124659340	2490	2490	2490	2490	1
413	20241011	132500	124656850	2470	2475	2475	2470	371
414	20241011	132400	123739935	2460	2460	2460	2460	0
415	20241011	132300	123739935	2460	2460	2460	2460	0
416	20241011	132200	123739935	2460	2455	2460	2455	4667
417	20241011	132100	112275700	2455	2460	2460	2455	145
418	20241011	132000	111919700	2460	2460	2465	2455	348
419	20241011	131900	111063660	2460	2475	2475	2400	3856
420	20241011	131800	101603215	2480	2490	2490	2480	2439
421	20241011	131700	95541660	2495	2495	2495	2495	0
422	20241011	131600	95541660	2495	2495	2495	2495	11
423	20241011	131500	95514215	2495	2495	2495	2490	28
424	20241011	131400	95444435	2490	2490	2490	2490	97
425	20241011	131300	95202905	2490	2490	2490	2490	140
426	20241011	131200	94854305	2485	2485	2485	2485	0
427	20241011	131100	94854305	2485	2505	2505	2485	5932
428	20241011	131000	80043450	2505	2510	2510	2505	7
429	20241011	130900	80025910	2510	2510	2510	2510	0
430	20241011	130800	80025910	2510	2515	2515	2510	2
431	20241011	130700	80020885	2510	2515	2515	2510	41
432	20241011	130600	79917775	2515	2515	2515	2515	11
433	20241011	130500	79890110	2510	2510	2510	2510	0
434	20241011	130400	79890110	2510	2510	2510	2510	0
435	20241011	130300	79890110	2510	2510	2510	2510	1
436	20241011	130200	79887600	2515	2515	2515	2515	0
437	20241011	130100	79887600	2515	2515	2515	2515	0
438	20241011	130000	79887600	2515	2515	2515	2515	7
439	20241011	125900	79869995	2505	2505	2505	2505	0
440	20241011	125800	79869995	2505	2505	2505	2505	0
441	20241011	125700	79869995	2505	2505	2505	2505	0
442	20241011	125600	79869995	2505	2505	2505	2505	0
443	20241011	125500	79869995	2505	2505	2505	2505	0
444	20241011	125400	79869995	2505	2505	2505	2505	11
445	20241011	125300	79842440	2505	2510	2510	2505	1566
446	20241011	125200	75914875	2520	2520	2520	2520	0
447	20241011	125100	75914875	2520	2520	2520	2520	11
448	20241011	125000	75887155	2510	2510	2510	2510	0
449	20241011	124900	75887155	2510	2510	2510	2510	0
450	20241011	124800	75887155	2510	2510	2510	2510	0
451	20241011	124700	75887155	2510	2510	2510	2510	0
452	20241011	124600	75887155	2510	2510	2510	2510	0
453	20241011	124500	75887155	2510	2510	2510	2510	0
454	20241011	124400	75887155	2510	2510	2510	2510	0
455	20241011	124300	75887155	2510	2510	2510	2510	0
456	20241011	124200	75887155	2510	2510	2510	2510	0
457	20241011	124100	75887155	2510	2510	2510	2510	0
458	20241011	124000	75887155	2510	2510	2510	2510	0
459	20241011	123900	75887155	2510	2510	2510	2510	0
460	20241011	123800	75887155	2510	2510	2510	2510	0
461	20241011	123700	75887155	2510	2510	2510	2510	0
462	20241011	123600	75887155	2510	2510	2510	2510	0
463	20241011	123500	75887155	2510	2510	2510	2510	0
464	20241011	123400	75887155	2510	2510	2510	2510	50
465	20241011	123300	75761655	2510	2510	2510	2510	0
466	20241011	123200	75761655	2510	2510	2510	2510	0
467	20241011	123100	75761655	2510	2510	2510	2510	0
468	20241011	123000	75761655	2510	2510	2510	2510	0
469	20241011	122900	75761655	2510	2510	2510	2510	0
470	20241011	122800	75761655	2510	2510	2510	2510	0
471	20241011	122700	75761655	2510	2520	2520	2510	756
472	20241011	122600	73863035	2510	2510	2510	2510	0
473	20241011	122500	73863035	2510	2510	2510	2510	0
474	20241011	122400	73863035	2510	2510	2510	2510	0
475	20241011	122300	73863035	2510	2510	2510	2510	0
476	20241011	122200	73863035	2510	2510	2510	2510	0
477	20241011	122100	73863035	2510	2510	2510	2510	1
478	20241011	122000	73860525	2530	2530	2530	2530	1
479	20241011	121900	73857995	2525	2525	2525	2525	1
480	20241011	121800	73855470	2515	2515	2515	2515	600
481	20241011	121700	72346470	2530	2525	2530	2520	902
482	20241011	121600	70073095	2550	2550	2550	2550	0
483	20241011	121500	70073095	2550	2550	2550	2550	0
484	20241011	121400	70073095	2550	2550	2550	2550	20
485	20241011	121300	70022095	2550	2540	2550	2525	54
486	20241011	121200	69885430	2550	2550	2550	2550	0
487	20241011	121100	69885430	2550	2550	2550	2550	0
488	20241011	121000	69885430	2550	2550	2550	2550	0
489	20241011	120900	69885430	2550	2550	2550	2550	0
490	20241011	120800	69885430	2550	2550	2550	2550	0
491	20241011	120700	69885430	2550	2550	2550	2550	0
492	20241011	120600	69885430	2550	2550	2550	2550	0
493	20241011	120500	69885430	2550	2550	2550	2550	0
494	20241011	120400	69885430	2550	2550	2550	2550	0
495	20241011	120300	69885430	2550	2550	2550	2550	0
496	20241011	120200	69885430	2550	2550	2550	2550	0
497	20241011	120100	69885430	2550	2550	2550	2550	0
498	20241011	120000	69885430	2550	2550	2550	2550	0
499	20241011	115900	69885430	2550	2550	2550	2550	0
500	20241011	115800	69885430	2550	2550	2550	2550	3
501	20241011	115700	69877780	2550	2550	2550	2550	0
502	20241011	115600	69877780	2550	2550	2550	2550	0
503	20241011	115500	69877780	2550	2540	2550	2540	13
504	20241011	115400	69844750	2555	2555	2555	2555	0
505	20241011	115300	69844750	2555	2555	2555	2555	0
506	20241011	115200	69844750	2555	2555	2555	2555	0
507	20241011	115100	69844750	2555	2555	2555	2555	0
508	20241011	115000	69844750	2555	2555	2555	2555	0
509	20241011	114900	69844750	2555	2555	2555	2555	2
510	20241011	114800	69839640	2535	2550	2555	2535	101
511	20241011	114700	69581615	2555	2555	2555	2555	0
512	20241011	114600	69581615	2555	2555	2555	2555	0
513	20241011	114500	69581615	2555	2555	2555	2555	2
514	20241011	114400	69576505	2550	2550	2550	2550	0
515	20241011	114300	69576505	2550	2535	2550	2535	5
516	20241011	114200	69563770	2550	2550	2550	2550	0
517	20241011	114100	69563770	2550	2550	2550	2550	14
518	20241011	114000	69528070	2555	2550	2555	2550	61
519	20241011	113900	69372515	2550	2550	2550	2550	5
520	20241011	113800	69359765	2555	2550	2555	2550	12
521	20241011	113700	69329160	2550	2535	2550	2535	2
522	20241011	113600	69324075	2550	2540	2550	2540	19
523	20241011	113500	69275805	2540	2540	2540	2540	30
524	20241011	113400	69199605	2540	2540	2540	2540	2
525	20241011	113300	69194525	2535	2520	2535	2520	2
526	20241011	113200	69189470	2535	2535	2535	2535	1
527	20241011	113100	69186935	2520	2520	2520	2520	1
528	20241011	113000	69184415	2540	2540	2540	2540	0
529	20241011	112900	69184415	2540	2540	2540	2540	0
530	20241011	112800	69184415	2540	2540	2540	2540	0
531	20241011	112700	69184415	2540	2540	2540	2540	0
532	20241011	112600	69184415	2540	2520	2540	2520	4
533	20241011	112500	69174275	2555	2555	2555	2555	0
534	20241011	112400	69174275	2555	2555	2555	2555	0
535	20241011	112300	69174275	2555	2555	2555	2555	0
536	20241011	112200	69174275	2555	2555	2555	2555	0
537	20241011	112100	69174275	2555	2525	2555	2525	1000
538	20241011	112000	66621060	2520	2520	2520	2520	1
539	20241011	111900	66618540	2520	2520	2520	2520	0
540	20241011	111800	66618540	2520	2520	2520	2520	4
541	20241011	111700	66608460	2540	2540	2540	2540	358
542	20241011	111600	65699140	2520	2520	2520	2520	0
543	20241011	111500	65699140	2520	2520	2520	2520	1
544	20241011	111400	65696620	2535	2535	2535	2535	37
545	20241011	111300	65602825	2520	2520	2520	2520	0
546	20241011	111200	65602825	2520	2520	2520	2520	0
547	20241011	111100	65602825	2520	2520	2520	2520	0
548	20241011	111000	65602825	2520	2520	2520	2520	0
549	20241011	110900	65602825	2520	2520	2520	2520	1
550	20241011	110800	65600305	2530	2530	2530	2530	10
551	20241011	110700	65575005	2520	2520	2520	2520	0
552	20241011	110600	65575005	2520	2520	2520	2520	0
553	20241011	110500	65575005	2520	2520	2520	2520	0
554	20241011	110400	65575005	2520	2520	2520	2520	0
555	20241011	110300	65575005	2520	2520	2520	2520	1
556	20241011	110200	65572485	2520	2520	2520	2520	0
557	20241011	110100	65572485	2520	2520	2520	2520	0
558	20241011	110000	65572485	2520	2520	2520	2520	271
559	20241011	105900	64889565	2525	2520	2525	2520	70
560	20241011	105800	64713030	2515	2515	2515	2515	0
561	20241011	105700	64713030	2515	2515	2515	2515	1
562	20241011	105600	64710515	2520	2525	2525	2520	104
563	20241011	105500	64448070	2525	2525	2525	2525	100
564	20241011	105400	64195570	2525	2525	2525	2525	766
565	20241011	105300	62261420	2525	2530	2530	2525	83
566	20241011	105200	62051790	2530	2530	2530	2530	186
567	20241011	105100	61581210	2550	2550	2550	2550	0
568	20241011	105000	61581210	2550	2550	2550	2550	0
569	20241011	104900	61581210	2550	2550	2550	2550	2
570	20241011	104800	61576110	2530	2530	2530	2530	0
571	20241011	104700	61576110	2530	2530	2530	2530	0
572	20241011	104600	61576110	2530	2530	2530	2530	1
573	20241011	104500	61573580	2555	2555	2555	2555	0
574	20241011	104400	61573580	2555	2555	2555	2555	0
575	20241011	104300	61573580	2555	2535	2555	2525	526
576	20241011	104200	60241785	2535	2535	2535	2535	0
577	20241011	104100	60241785	2535	2535	2535	2535	73
578	20241011	104000	60056730	2555	2545	2555	2545	10
579	20241011	103900	60031190	2545	2555	2555	2545	1784
580	20241011	103800	55483545	2555	2560	2570	2555	222
581	20241011	103700	54914830	2560	2560	2560	2560	30
582	20241011	103600	54838030	2560	2560	2560	2560	500
583	20241011	103500	53558030	2560	2560	2560	2560	1
584	20241011	103400	53555470	2570	2570	2570	2570	0
585	20241011	103300	53555470	2570	2570	2570	2570	0
586	20241011	103200	53555470	2570	2565	2570	2565	355
587	20241011	103100	52644865	2565	2565	2565	2565	101
588	20241011	103000	52385800	2565	2565	2565	2565	0
589	20241011	102900	52385800	2565	2565	2565	2565	1
590	20241011	102800	52383235	2570	2570	2570	2570	1
591	20241011	102700	52380665	2570	2570	2570	2570	15
592	20241011	102600	52342115	2570	2570	2570	2570	0
593	20241011	102500	52342115	2570	2570	2570	2570	20
594	20241011	102400	52290715	2565	2565	2565	2565	1
595	20241011	102300	52288150	2570	2580	2580	2570	1472
596	20241011	102200	48502705	2600	2600	2600	2600	0
597	20241011	102100	48502705	2600	2600	2600	2600	0
598	20241011	102000	48502705	2600	2600	2600	2600	1
599	20241011	101900	48500105	2585	2585	2585	2585	0
600	20241011	101800	48500105	2585	2585	2585	2585	1
601	20241011	101700	48497520	2600	2600	2600	2600	0
602	20241011	101600	48497520	2600	2600	2600	2600	0
603	20241011	101500	48497520	2600	2600	2600	2600	0
604	20241011	101400	48497520	2600	2600	2600	2600	1
605	20241011	101300	48494920	2595	2585	2595	2585	1096
606	20241011	101200	45661730	2585	2585	2585	2585	1
607	20241011	101100	45659145	2600	2600	2600	2600	0
608	20241011	101000	45659145	2600	2600	2600	2600	0
609	20241011	100900	45659145	2600	2600	2600	2600	0
610	20241011	100800	45659145	2600	2600	2600	2600	0
611	20241011	100700	45659145	2600	2600	2600	2600	1
612	20241011	100600	45656545	2585	2585	2585	2585	1
613	20241011	100500	45653960	2600	2600	2600	2600	0
614	20241011	100400	45653960	2600	2600	2600	2600	0
615	20241011	100300	45653960	2600	2600	2600	2600	0
616	20241011	100200	45653960	2600	2595	2600	2585	460
617	20241011	100100	44464755	2585	2585	2585	2585	1
618	20241011	100000	44462170	2600	2600	2600	2600	0
619	20241011	095900	44462170	2600	2600	2600	2600	0
620	20241011	095800	44462170	2600	2600	2600	2600	18
621	20241011	095700	44415370	2585	2585	2585	2585	0
622	20241011	095600	44415370	2585	2585	2585	2585	0
623	20241011	095500	44415370	2585	2585	2585	2585	1
624	20241011	095400	44412785	2600	2600	2600	2600	0
625	20241011	095300	44412785	2600	2600	2600	2600	0
626	20241011	095200	44412785	2600	2600	2600	2600	0
627	20241011	095100	44412785	2600	2600	2600	2600	3
628	20241011	095000	44404985	2595	2585	2595	2585	7
629	20241011	094900	44386830	2605	2585	2605	2585	42
630	20241011	094800	44278240	2585	2585	2585	2585	4
631	20241011	094700	44267900	2605	2605	2605	2605	1
632	20241011	094600	44265295	2585	2605	2605	2585	501
633	20241011	094500	42970190	2595	2595	2595	2595	0
634	20241011	094400	42970190	2595	2595	2595	2595	1
635	20241011	094300	42967595	2605	2605	2605	2605	13
636	20241011	094200	42933730	2585	2585	2585	2585	50
637	20241011	094100	42804480	2595	2585	2595	2585	1124
638	20241011	094000	39898885	2595	2595	2595	2595	0
639	20241011	093900	39898885	2595	2580	2595	2580	4
640	20241011	093800	39888525	2595	2595	2595	2595	0
641	20241011	093700	39888525	2595	2570	2595	2570	549
642	20241011	093600	38474840	2570	2575	2575	2570	5
643	20241011	093500	38461985	2570	2575	2575	2570	16
644	20241011	093400	38420815	2575	2575	2575	2570	4792
645	20241011	093300	26081910	2575	2575	2575	2575	2
646	20241011	093200	26076760	2595	2585	2595	2585	212
647	20241011	093100	25528620	2600	2600	2600	2600	526
648	20241011	093000	24161020	2605	2595	2605	2590	1633
649	20241011	092900	19924835	2615	2595	2615	2595	220
650	20241011	092800	19349695	2595	2615	2615	2595	21
651	20241011	092700	19295180	2595	2595	2595	2595	2
652	20241011	092600	19289990	2615	2615	2615	2615	114
653	20241011	092500	18991880	2615	2615	2615	2615	0
654	20241011	092400	18991880	2615	2615	2615	2615	1
655	20241011	092300	18989265	2595	2615	2615	2595	465
656	20241011	092200	17782330	2615	2600	2615	2595	3
657	20241011	092100	17774520	2615	2610	2615	2610	19
658	20241011	092000	17724845	2615	2615	2615	2615	19
659	20241011	091900	17675160	2615	2615	2615	2615	0
660	20241011	091800	17675160	2615	2615	2615	2615	0
661	20241011	091700	17675160	2615	2615	2615	2615	0
662	20241011	091600	17675160	2615	2595	2615	2595	3617
663	20241011	091500	8227750	2610	2610	2610	2610	0
664	20241011	091400	8227750	2610	2610	2610	2610	500
665	20241011	091300	6922750	2610	2610	2610	2610	1222
666	20241011	091200	3733330	2610	2610	2610	2610	2
667	20241011	091100	3728110	2610	2610	2610	2610	1000
668	20241011	091000	1118110	2610	2595	2610	2595	3
669	20241011	090900	1110310	2610	2610	2610	2610	4
670	20241011	090800	1099870	2610	2605	2610	2605	138
671	20241011	090700	740350	2610	2610	2610	2610	0
672	20241011	090600	740350	2610	2610	2610	2610	0
673	20241011	090500	740350	2610	2610	2615	2610	109
674	20241011	090400	455855	2610	2610	2610	2610	0
675	20241011	090300	455855	2610	2610	2610	2610	1
676	20241011	090200	453245	2585	2585	2585	2585	12
677	20241011	090100	422225	2615	2615	2615	2615	17
678	20241011	090000	377770	2615	2600	2615	2600	145