KissMeData/110020/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201600	274242525	2415	2415	2415	2415	503
3	20241015	201500	274242525	2415	2415	2415	2415	0
4	20241015	201400	274242525	2415	2415	2415	2415	0
5	20241015	201300	274242525	2415	2415	2415	2415	0
6	20241015	201200	274242525	2415	2415	2415	2415	0
7	20241015	201100	274242525	2415	2415	2415	2415	0
8	20241015	201000	274242525	2415	2415	2415	2415	0
9	20241015	200900	274242525	2415	2415	2415	2415	0
10	20241015	200800	274242525	2415	2415	2415	2415	0
11	20241015	200700	274242525	2415	2415	2415	2415	0
12	20241015	200600	274242525	2415	2415	2415	2415	0
13	20241015	200500	274242525	2415	2415	2415	2415	0
14	20241015	200400	274242525	2415	2415	2415	2415	0
15	20241015	200300	274242525	2415	2415	2415	2415	0
16	20241015	200200	274242525	2415	2415	2415	2415	0
17	20241015	200100	274242525	2415	2415	2415	2415	0
18	20241015	200000	274242525	2415	2415	2415	2415	0
19	20241015	195900	274242525	2415	2415	2415	2415	0
20	20241015	195800	274242525	2415	2415	2415	2415	0
21	20241015	195700	274242525	2415	2415	2415	2415	0
22	20241015	195600	274242525	2415	2415	2415	2415	0
23	20241015	195500	274242525	2415	2415	2415	2415	0
24	20241015	195400	274242525	2415	2415	2415	2415	0
25	20241015	195300	274242525	2415	2415	2415	2415	0
26	20241015	195200	274242525	2415	2415	2415	2415	0
27	20241015	195100	274242525	2415	2415	2415	2415	0
28	20241015	195000	274242525	2415	2415	2415	2415	0
29	20241015	194900	274242525	2415	2415	2415	2415	0
30	20241015	194800	274242525	2415	2415	2415	2415	0
31	20241015	194700	274242525	2415	2415	2415	2415	0
32	20241015	194600	274242525	2415	2415	2415	2415	503
33	20241015	194500	274242525	2415	2415	2415	2415	0
34	20241015	194400	274242525	2415	2415	2415	2415	0
35	20241015	194300	274242525	2415	2415	2415	2415	0
36	20241015	194200	274242525	2415	2415	2415	2415	0
37	20241015	194100	274242525	2415	2415	2415	2415	0
38	20241015	194000	274242525	2415	2415	2415	2415	0
39	20241015	193900	274242525	2415	2415	2415	2415	0
40	20241015	193800	274242525	2415	2415	2415	2415	0
41	20241015	193700	274242525	2415	2415	2415	2415	0
42	20241015	193600	274242525	2415	2415	2415	2415	0
43	20241015	193500	274242525	2415	2415	2415	2415	0
44	20241015	193400	274242525	2415	2415	2415	2415	0
45	20241015	193300	274242525	2415	2415	2415	2415	0
46	20241015	193200	274242525	2415	2415	2415	2415	0
47	20241015	193100	274242525	2415	2415	2415	2415	0
48	20241015	193000	274242525	2415	2415	2415	2415	0
49	20241015	192900	274242525	2415	2415	2415	2415	0
50	20241015	192800	274242525	2415	2415	2415	2415	0
51	20241015	192700	274242525	2415	2415	2415	2415	0
52	20241015	192600	274242525	2415	2415	2415	2415	0
53	20241015	192500	274242525	2415	2415	2415	2415	0
54	20241015	192400	274242525	2415	2415	2415	2415	0
55	20241015	192300	274242525	2415	2415	2415	2415	0
56	20241015	192200	274242525	2415	2415	2415	2415	0
57	20241015	192100	274242525	2415	2415	2415	2415	0
58	20241015	192000	274242525	2415	2415	2415	2415	0
59	20241015	191900	274242525	2415	2415	2415	2415	0
60	20241015	191800	274242525	2415	2415	2415	2415	0
61	20241015	191700	274242525	2415	2415	2415	2415	0
62	20241015	191600	274242525	2415	2415	2415	2415	503
63	20241015	191500	274242525	2415	2415	2415	2415	0
64	20241015	191400	274242525	2415	2415	2415	2415	0
65	20241015	191300	274242525	2415	2415	2415	2415	0
66	20241015	191200	274242525	2415	2415	2415	2415	0
67	20241015	191100	274242525	2415	2415	2415	2415	0
68	20241015	191000	274242525	2415	2415	2415	2415	0
69	20241015	190900	274242525	2415	2415	2415	2415	0
70	20241015	190800	274242525	2415	2415	2415	2415	0
71	20241015	190700	274242525	2415	2415	2415	2415	0
72	20241015	190600	274242525	2415	2415	2415	2415	0
73	20241015	190500	274242525	2415	2415	2415	2415	0
74	20241015	190400	274242525	2415	2415	2415	2415	0
75	20241015	190300	274242525	2415	2415	2415	2415	0
76	20241015	190200	274242525	2415	2415	2415	2415	0
77	20241015	190100	274242525	2415	2415	2415	2415	0
78	20241015	190000	274242525	2415	2415	2415	2415	0
79	20241015	185900	274242525	2415	2415	2415	2415	0
80	20241015	185800	274242525	2415	2415	2415	2415	0
81	20241015	185700	274242525	2415	2415	2415	2415	0
82	20241015	185600	274242525	2415	2415	2415	2415	0
83	20241015	185500	274242525	2415	2415	2415	2415	0
84	20241015	185400	274242525	2415	2415	2415	2415	0
85	20241015	185300	274242525	2415	2415	2415	2415	0
86	20241015	185200	274242525	2415	2415	2415	2415	0
87	20241015	185100	274242525	2415	2415	2415	2415	0
88	20241015	185000	274242525	2415	2415	2415	2415	0
89	20241015	184900	274242525	2415	2415	2415	2415	0
90	20241015	184800	274242525	2415	2415	2415	2415	0
91	20241015	184700	274242525	2415	2415	2415	2415	0
92	20241015	184600	274242525	2415	2415	2415	2415	503
93	20241015	184500	274242525	2415	2415	2415	2415	0
94	20241015	184400	274242525	2415	2415	2415	2415	0
95	20241015	184300	274242525	2415	2415	2415	2415	0
96	20241015	184200	274242525	2415	2415	2415	2415	0
97	20241015	184100	274242525	2415	2415	2415	2415	0
98	20241015	184000	274242525	2415	2415	2415	2415	0
99	20241015	183900	274242525	2415	2415	2415	2415	0
100	20241015	183800	274242525	2415	2415	2415	2415	0
101	20241015	183700	274242525	2415	2415	2415	2415	0
102	20241015	183600	274242525	2415	2415	2415	2415	0
103	20241015	183500	274242525	2415	2415	2415	2415	0
104	20241015	183400	274242525	2415	2415	2415	2415	0
105	20241015	183300	274242525	2415	2415	2415	2415	0
106	20241015	183200	274242525	2415	2415	2415	2415	0
107	20241015	183100	274242525	2415	2415	2415	2415	0
108	20241015	183000	274242525	2415	2415	2415	2415	0
109	20241015	182900	274242525	2415	2415	2415	2415	0
110	20241015	182800	274242525	2415	2415	2415	2415	0
111	20241015	182700	274242525	2415	2415	2415	2415	0
112	20241015	182600	274242525	2415	2415	2415	2415	0
113	20241015	182500	274242525	2415	2415	2415	2415	0
114	20241015	182400	274242525	2415	2415	2415	2415	0
115	20241015	182300	274242525	2415	2415	2415	2415	0
116	20241015	182200	274242525	2415	2415	2415	2415	0
117	20241015	182100	274242525	2415	2415	2415	2415	0
118	20241015	182000	274242525	2415	2415	2415	2415	0
119	20241015	181900	274242525	2415	2415	2415	2415	0
120	20241015	181800	274242525	2415	2415	2415	2415	0
121	20241015	181700	274242525	2415	2415	2415	2415	0
122	20241015	181600	274242525	2415	2415	2415	2415	503
123	20241015	181500	274242525	2415	2415	2415	2415	0
124	20241015	181400	274242525	2415	2415	2415	2415	0
125	20241015	181300	274242525	2415	2415	2415	2415	0
126	20241015	181200	274242525	2415	2415	2415	2415	0
127	20241015	181100	274242525	2415	2415	2415	2415	0
128	20241015	181000	274242525	2415	2415	2415	2415	0
129	20241015	180900	274242525	2415	2415	2415	2415	0
130	20241015	180800	274242525	2415	2415	2415	2415	0
131	20241015	180700	274242525	2415	2415	2415	2415	0
132	20241015	180600	274242525	2415	2415	2415	2415	0
133	20241015	180500	274242525	2415	2415	2415	2415	0
134	20241015	180400	274242525	2415	2415	2415	2415	0
135	20241015	180300	274242525	2415	2415	2415	2415	0
136	20241015	180200	274242525	2415	2415	2415	2415	0
137	20241015	180100	274242525	2415	2415	2415	2415	0
138	20241015	180000	274242525	2415	2415	2415	2415	0
139	20241015	175900	274242525	2415	2415	2415	2415	0
140	20241015	175800	274242525	2415	2415	2415	2415	0
141	20241015	175700	274242525	2415	2415	2415	2415	0
142	20241015	175600	274242525	2415	2415	2415	2415	0
143	20241015	175500	274242525	2415	2415	2415	2415	0
144	20241015	175400	274242525	2415	2415	2415	2415	0
145	20241015	175300	274242525	2415	2415	2415	2415	0
146	20241015	175200	274242525	2415	2415	2415	2415	0
147	20241015	175100	274242525	2415	2415	2415	2415	0
148	20241015	175000	274242525	2415	2415	2415	2415	0
149	20241015	174900	274242525	2415	2415	2415	2415	0
150	20241015	174800	274242525	2415	2415	2415	2415	0
151	20241015	174700	274242525	2415	2415	2415	2415	0
152	20241015	174600	274242525	2415	2415	2415	2415	503
153	20241015	174500	274242525	2415	2415	2415	2415	0
154	20241015	174400	274242525	2415	2415	2415	2415	0
155	20241015	174300	274242525	2415	2415	2415	2415	0
156	20241015	174200	274242525	2415	2415	2415	2415	0
157	20241015	174100	274242525	2415	2415	2415	2415	0
158	20241015	174000	274242525	2415	2415	2415	2415	0
159	20241015	173900	274242525	2415	2415	2415	2415	0
160	20241015	173800	274242525	2415	2415	2415	2415	0
161	20241015	173700	274242525	2415	2415	2415	2415	0
162	20241015	173600	274242525	2415	2415	2415	2415	0
163	20241015	173500	274242525	2415	2415	2415	2415	0
164	20241015	173400	274242525	2415	2415	2415	2415	0
165	20241015	173300	274242525	2415	2415	2415	2415	0
166	20241015	173200	274242525	2415	2415	2415	2415	0
167	20241015	173100	274242525	2415	2415	2415	2415	0
168	20241015	173000	274242525	2415	2415	2415	2415	0
169	20241015	172900	274242525	2415	2415	2415	2415	0
170	20241015	172800	274242525	2415	2415	2415	2415	0
171	20241015	172700	274242525	2415	2415	2415	2415	0
172	20241015	172600	274242525	2415	2415	2415	2415	0
173	20241015	172500	274242525	2415	2415	2415	2415	0
174	20241015	172400	274242525	2415	2415	2415	2415	0
175	20241015	172300	274242525	2415	2415	2415	2415	0
176	20241015	172200	274242525	2415	2415	2415	2415	0
177	20241015	172100	274242525	2415	2415	2415	2415	0
178	20241015	172000	274242525	2415	2415	2415	2415	0
179	20241015	171900	274242525	2415	2415	2415	2415	0
180	20241015	171800	274242525	2415	2415	2415	2415	0
181	20241015	171700	274242525	2415	2415	2415	2415	0
182	20241015	171600	274242525	2415	2415	2415	2415	503
183	20241015	171500	274242525	2415	2415	2415	2415	0
184	20241015	171400	274242525	2415	2415	2415	2415	0
185	20241015	171300	274242525	2415	2415	2415	2415	0
186	20241015	171200	274242525	2415	2415	2415	2415	0
187	20241015	171100	274242525	2415	2415	2415	2415	0
188	20241015	171000	274242525	2415	2415	2415	2415	0
189	20241015	170900	274242525	2415	2415	2415	2415	0
190	20241015	170800	274242525	2415	2415	2415	2415	0
191	20241015	170700	274242525	2415	2415	2415	2415	0
192	20241015	170600	274242525	2415	2415	2415	2415	0
193	20241015	170500	274242525	2415	2415	2415	2415	0
194	20241015	170400	274242525	2415	2415	2415	2415	0
195	20241015	170300	274242525	2415	2415	2415	2415	0
196	20241015	170200	274242525	2415	2415	2415	2415	0
197	20241015	170100	274242525	2415	2415	2415	2415	0
198	20241015	170000	274242525	2415	2415	2415	2415	0
199	20241015	165900	274242525	2415	2415	2415	2415	0
200	20241015	165800	274242525	2415	2415	2415	2415	0
201	20241015	165700	274242525	2415	2415	2415	2415	0
202	20241015	165600	274242525	2415	2415	2415	2415	0
203	20241015	165500	274242525	2415	2415	2415	2415	0
204	20241015	165400	274242525	2415	2415	2415	2415	0
205	20241015	165300	274242525	2415	2415	2415	2415	0
206	20241015	165200	274242525	2415	2415	2415	2415	0
207	20241015	165100	274242525	2415	2415	2415	2415	0
208	20241015	165000	274242525	2415	2415	2415	2415	0
209	20241015	164900	274242525	2415	2415	2415	2415	0
210	20241015	164800	274242525	2415	2415	2415	2415	0
211	20241015	164700	274242525	2415	2415	2415	2415	0
212	20241015	164600	274242525	2415	2415	2415	2415	503
213	20241015	164500	274242525	2415	2415	2415	2415	0
214	20241015	164400	274242525	2415	2415	2415	2415	0
215	20241015	164300	274242525	2415	2415	2415	2415	0
216	20241015	164200	274242525	2415	2415	2415	2415	0
217	20241015	164100	274242525	2415	2415	2415	2415	0
218	20241015	164000	274242525	2415	2415	2415	2415	0
219	20241015	163900	274242525	2415	2415	2415	2415	0
220	20241015	163800	274242525	2415	2415	2415	2415	0
221	20241015	163700	274242525	2415	2415	2415	2415	0
222	20241015	163600	274242525	2415	2415	2415	2415	0
223	20241015	163500	274242525	2415	2415	2415	2415	0
224	20241015	163400	274242525	2415	2415	2415	2415	0
225	20241015	163300	274242525	2415	2415	2415	2415	0
226	20241015	163200	274242525	2415	2415	2415	2415	0
227	20241015	163100	274242525	2415	2415	2415	2415	0
228	20241015	163000	274242525	2415	2415	2415	2415	0
229	20241015	162900	274242525	2415	2415	2415	2415	0
230	20241015	162800	274242525	2415	2415	2415	2415	0
231	20241015	162700	274242525	2415	2415	2415	2415	0
232	20241015	162600	274242525	2415	2415	2415	2415	0
233	20241015	162500	274242525	2415	2415	2415	2415	0
234	20241015	162400	274242525	2415	2415	2415	2415	0
235	20241015	162300	274242525	2415	2415	2415	2415	0
236	20241015	162200	274242525	2415	2415	2415	2415	0
237	20241015	162100	274242525	2415	2415	2415	2415	0
238	20241015	162000	274242525	2415	2415	2415	2415	0
239	20241015	161900	274242525	2415	2415	2415	2415	0
240	20241015	161800	274242525	2415	2415	2415	2415	0
241	20241015	161700	274242525	2415	2415	2415	2415	0
242	20241015	161600	274242525	2415	2415	2415	2415	503
243	20241015	161500	274242525	2415	2415	2415	2415	0
244	20241015	161400	274242525	2415	2415	2415	2415	0
245	20241015	161300	274242525	2415	2415	2415	2415	0
246	20241015	161200	274242525	2415	2415	2415	2415	0
247	20241015	161100	274242525	2415	2415	2415	2415	0
248	20241015	161000	274242525	2415	2415	2415	2415	0
249	20241015	160900	274242525	2415	2415	2415	2415	0
250	20241015	160800	274242525	2415	2415	2415	2415	0
251	20241015	160700	274242525	2415	2415	2415	2415	0
252	20241015	160600	274242525	2415	2415	2415	2415	0
253	20241015	160500	274242525	2415	2415	2415	2415	0
254	20241015	160400	274242525	2415	2415	2415	2415	0
255	20241015	160300	274242525	2415	2415	2415	2415	0
256	20241015	160200	274242525	2415	2415	2415	2415	0
257	20241015	160100	274242525	2415	2415	2415	2415	0
258	20241015	160000	274242525	2415	2415	2415	2415	0
259	20241015	155900	274242525	2415	2415	2415	2415	0
260	20241015	155800	274242525	2415	2415	2415	2415	0
261	20241015	155700	274242525	2415	2415	2415	2415	0
262	20241015	155600	274242525	2415	2415	2415	2415	0
263	20241015	155500	274242525	2415	2415	2415	2415	0
264	20241015	155400	274242525	2415	2415	2415	2415	0
265	20241015	155300	274242525	2415	2415	2415	2415	0
266	20241015	155200	274242525	2415	2415	2415	2415	0
267	20241015	155100	274242525	2415	2415	2415	2415	0
268	20241015	155000	274242525	2415	2415	2415	2415	0
269	20241015	154900	274242525	2415	2415	2415	2415	0
270	20241015	154800	274242525	2415	2415	2415	2415	0
271	20241015	154700	274242525	2415	2415	2415	2415	0
272	20241015	154600	274242525	2415	2415	2415	2415	503
273	20241015	154500	274242525	2415	2415	2415	2415	0
274	20241015	154400	274242525	2415	2415	2415	2415	0
275	20241015	154300	274242525	2415	2415	2415	2415	0
276	20241015	154200	274242525	2415	2415	2415	2415	0
277	20241015	154100	274242525	2415	2415	2415	2415	0
278	20241015	154000	274242525	2415	2415	2415	2415	0
279	20241015	153900	274242525	2415	2415	2415	2415	0
280	20241015	153800	274242525	2415	2415	2415	2415	0
281	20241015	153700	274242525	2415	2415	2415	2415	0
282	20241015	153600	274242525	2415	2415	2415	2415	0
283	20241015	153500	274242525	2415	2415	2415	2415	0
284	20241015	153400	274242525	2415	2415	2415	2415	0
285	20241015	153300	274242525	2415	2415	2415	2415	0
286	20241015	153200	274242525	2415	2415	2415	2415	0
287	20241015	153100	274242525	2415	2415	2415	2415	0
288	20241015	153000	274242525	2415	2415	2415	2415	503
289	20241015	152900	273027780	2430	2430	2430	2430	0
290	20241015	152800	273027780	2430	2430	2430	2430	0
291	20241015	152700	273027780	2430	2430	2430	2430	0
292	20241015	152600	273027780	2430	2430	2430	2430	0
293	20241015	152500	273027780	2430	2430	2430	2430	0
294	20241015	152400	273027780	2430	2430	2430	2430	0
295	20241015	152300	273027780	2430	2430	2430	2430	0
296	20241015	152200	273027780	2430	2430	2430	2430	0
297	20241015	152100	273027780	2430	2430	2430	2430	0
298	20241015	152000	273027780	2430	2430	2430	2430	0
299	20241015	151900	273027780	2430	2430	2430	2430	0
300	20241015	151800	273027780	2430	2425	2430	2425	6
301	20241015	151700	273013225	2415	2430	2430	2415	66
302	20241015	151600	272852875	2415	2415	2430	2415	5
303	20241015	151500	272840770	2430	2415	2430	2405	132
304	20241015	151400	272521410	2405	2415	2415	2405	2
305	20241015	151300	272516590	2405	2410	2410	2405	34
306	20241015	151200	272434655	2410	2410	2410	2410	6
307	20241015	151100	272420195	2405	2405	2405	2405	0
308	20241015	151000	272420195	2405	2420	2420	2405	15
309	20241015	150900	272384105	2405	2420	2420	2400	3
310	20241015	150800	272376880	2430	2425	2430	2425	186
311	20241015	150700	271924905	2430	2415	2430	2405	40
312	20241015	150600	271827765	2400	2415	2415	2400	803
313	20241015	150500	269900535	2405	2405	2405	2400	3275
314	20241015	150400	262040390	2415	2410	2420	2405	275
315	20241015	150300	261378985	2410	2410	2410	2410	0
316	20241015	150200	261378985	2410	2405	2410	2405	342
317	20241015	150100	260555675	2405	2400	2410	2400	3554
318	20241015	150000	252016970	2395	2395	2395	2395	0
319	20241015	145900	252016970	2395	2395	2395	2395	0
320	20241015	145800	252016970	2395	2395	2395	2395	0
321	20241015	145700	252016970	2395	2395	2395	2395	1
322	20241015	145600	252014575	2400	2400	2400	2400	0
323	20241015	145500	252014575	2400	2400	2400	2400	22
324	20241015	145400	251961775	2400	2400	2400	2400	21
325	20241015	145300	251911375	2395	2400	2400	2395	1053
326	20241015	145200	249384205	2400	2400	2400	2400	0
327	20241015	145100	249384205	2400	2400	2400	2400	0
328	20241015	145000	249384205	2400	2400	2400	2400	104
329	20241015	144900	249134605	2400	2400	2400	2400	0
330	20241015	144800	249134605	2400	2400	2400	2400	1
331	20241015	144700	249132205	2385	2385	2385	2385	0
332	20241015	144600	249132205	2385	2385	2385	2385	0
333	20241015	144500	249132205	2385	2385	2385	2385	0
334	20241015	144400	249132205	2385	2385	2385	2385	0
335	20241015	144300	249132205	2385	2385	2385	2385	0
336	20241015	144200	249132205	2385	2385	2385	2385	0
337	20241015	144100	249132205	2385	2385	2385	2385	0
338	20241015	144000	249132205	2385	2385	2385	2385	0
339	20241015	143900	249132205	2385	2385	2385	2385	0
340	20241015	143800	249132205	2385	2385	2385	2385	0
341	20241015	143700	249132205	2385	2385	2385	2385	0
342	20241015	143600	249132205	2385	2385	2385	2385	0
343	20241015	143500	249132205	2385	2385	2385	2385	0
344	20241015	143400	249132205	2385	2385	2385	2385	0
345	20241015	143300	249132205	2385	2385	2385	2385	0
346	20241015	143200	249132205	2385	2395	2395	2385	175
347	20241015	143100	248714560	2400	2400	2400	2400	50
348	20241015	143000	248594560	2400	2400	2400	2400	704
349	20241015	142900	246904960	2400	2400	2400	2400	0
350	20241015	142800	246904960	2400	2400	2400	2400	0
351	20241015	142700	246904960	2400	2400	2400	2400	0
352	20241015	142600	246904960	2400	2400	2400	2400	0
353	20241015	142500	246904960	2400	2400	2400	2400	727
354	20241015	142400	245160160	2400	2400	2400	2400	1200
355	20241015	142300	242280160	2385	2385	2385	2385	0
356	20241015	142200	242280160	2385	2410	2410	2385	165
357	20241015	142100	241882560	2405	2400	2405	2400	2843
358	20241015	142000	235054360	2400	2395	2400	2395	1500
359	20241015	141900	231455860	2385	2385	2385	2385	0
360	20241015	141800	231455860	2385	2385	2385	2385	0
361	20241015	141700	231455860	2385	2395	2395	2385	573
362	20241015	141600	230086375	2400	2400	2400	2400	1
363	20241015	141500	230083975	2395	2395	2395	2395	11
364	20241015	141400	230057630	2400	2400	2400	2400	1
365	20241015	141300	230055230	2395	2395	2395	2395	257
366	20241015	141200	229439715	2405	2400	2405	2395	103
367	20241015	141100	229192770	2395	2405	2405	2395	202
368	20241015	141000	228707675	2400	2400	2400	2400	300
369	20241015	140900	227987675	2400	2405	2405	2400	141
370	20241015	140800	227649070	2400	2400	2400	2400	0
371	20241015	140700	227649070	2400	2400	2400	2400	101
372	20241015	140600	227406670	2405	2405	2405	2405	0
373	20241015	140500	227406670	2405	2400	2405	2400	150
374	20241015	140400	227046665	2400	2395	2400	2395	2
375	20241015	140300	227041870	2400	2400	2400	2400	2
376	20241015	140200	227037070	2405	2405	2405	2405	0
377	20241015	140100	227037070	2405	2405	2405	2405	0
378	20241015	140000	227037070	2405	2405	2405	2405	0
379	20241015	135900	227037070	2405	2405	2405	2405	0
380	20241015	135800	227037070	2405	2405	2405	2405	0
381	20241015	135700	227037070	2405	2405	2405	2405	0
382	20241015	135600	227037070	2405	2405	2405	2405	0
383	20241015	135500	227037070	2405	2405	2405	2405	0
384	20241015	135400	227037070	2405	2405	2405	2405	0
385	20241015	135300	227037070	2405	2405	2405	2405	0
386	20241015	135200	227037070	2405	2405	2405	2405	0
387	20241015	135100	227037070	2405	2405	2405	2405	0
388	20241015	135000	227037070	2405	2405	2405	2405	0
389	20241015	134900	227037070	2405	2405	2405	2405	440
390	20241015	134800	225978870	2405	2395	2405	2395	51
391	20241015	134700	225856715	2400	2400	2400	2400	1
392	20241015	134600	225854315	2400	2400	2400	2400	0
393	20241015	134500	225854315	2400	2400	2400	2400	149
394	20241015	134400	225496715	2400	2400	2400	2400	2000
395	20241015	134300	220696715	2395	2395	2395	2395	0
396	20241015	134200	220696715	2395	2395	2395	2395	0
397	20241015	134100	220696715	2395	2395	2395	2395	0
398	20241015	134000	220696715	2395	2395	2395	2395	2
399	20241015	133900	220691925	2395	2395	2395	2395	0
400	20241015	133800	220691925	2395	2395	2395	2395	11
401	20241015	133700	220665580	2395	2395	2395	2395	3
402	20241015	133600	220658395	2390	2390	2390	2390	309
403	20241015	133500	219919885	2390	2390	2390	2390	0
404	20241015	133400	219919885	2390	2390	2390	2390	220
405	20241015	133300	219394085	2395	2395	2395	2395	11
406	20241015	133200	219367740	2395	2395	2395	2395	106
407	20241015	133100	219113870	2400	2400	2400	2400	0
408	20241015	133000	219113870	2400	2400	2400	2400	0
409	20241015	132900	219113870	2400	2395	2400	2395	22
410	20241015	132800	219061175	2395	2395	2395	2395	300
411	20241015	132700	218342675	2395	2395	2395	2395	1
412	20241015	132600	218340280	2385	2385	2385	2380	936
413	20241015	132500	216109595	2385	2385	2385	2385	3621
414	20241015	132400	207473510	2390	2395	2395	2390	3812
415	20241015	132300	198361840	2400	2400	2400	2400	0
416	20241015	132200	198361840	2400	2400	2400	2400	0
417	20241015	132100	198361840	2400	2400	2400	2400	0
418	20241015	132000	198361840	2400	2400	2400	2400	223
419	20241015	131900	197826640	2400	2400	2400	2400	361
420	20241015	131800	196960240	2400	2400	2400	2400	0
421	20241015	131700	196960240	2400	2400	2400	2400	0
422	20241015	131600	196960240	2400	2400	2400	2400	0
423	20241015	131500	196960240	2400	2400	2400	2400	0
424	20241015	131400	196960240	2400	2400	2400	2400	0
425	20241015	131300	196960240	2400	2400	2400	2400	250
426	20241015	131200	196360240	2400	2400	2400	2400	0
427	20241015	131100	196360240	2400	2400	2400	2400	0
428	20241015	131000	196360240	2400	2400	2400	2400	0
429	20241015	130900	196360240	2400	2400	2400	2400	0
430	20241015	130800	196360240	2400	2400	2400	2400	1
431	20241015	130700	196357840	2405	2405	2405	2405	0
432	20241015	130600	196357840	2405	2405	2405	2405	0
433	20241015	130500	196357840	2405	2405	2405	2405	0
434	20241015	130400	196357840	2405	2405	2405	2405	0
435	20241015	130300	196357840	2405	2405	2405	2405	0
436	20241015	130200	196357840	2405	2405	2405	2405	0
437	20241015	130100	196357840	2405	2405	2405	2405	0
438	20241015	130000	196357840	2405	2405	2405	2405	0
439	20241015	125900	196357840	2405	2405	2405	2405	0
440	20241015	125800	196357840	2405	2405	2405	2405	0
441	20241015	125700	196357840	2405	2405	2405	2405	0
442	20241015	125600	196357840	2405	2405	2405	2405	0
443	20241015	125500	196357840	2405	2405	2405	2405	490
444	20241015	125400	195179390	2400	2400	2400	2400	0
445	20241015	125300	195179390	2400	2400	2400	2400	0
446	20241015	125200	195179390	2400	2400	2400	2400	147
447	20241015	125100	194826590	2400	2400	2400	2400	0
448	20241015	125000	194826590	2400	2400	2400	2400	1028
449	20241015	124900	192359390	2400	2400	2400	2400	5
450	20241015	124800	192347390	2400	2400	2400	2400	0
451	20241015	124700	192347390	2400	2400	2400	2400	500
452	20241015	124600	191147390	2390	2390	2390	2390	0
453	20241015	124500	191147390	2390	2390	2390	2390	0
454	20241015	124400	191147390	2390	2390	2390	2390	0
455	20241015	124300	191147390	2390	2390	2390	2390	0
456	20241015	124200	191147390	2390	2390	2390	2390	0
457	20241015	124100	191147390	2390	2390	2390	2390	0
458	20241015	124000	191147390	2390	2390	2390	2390	220
459	20241015	123900	190621590	2390	2390	2390	2390	0
460	20241015	123800	190621590	2390	2390	2390	2390	0
461	20241015	123700	190621590	2390	2390	2390	2390	0
462	20241015	123600	190621590	2390	2390	2390	2390	2
463	20241015	123500	190616810	2390	2400	2400	2390	1785
464	20241015	123400	186348435	2410	2410	2410	2410	1
465	20241015	123300	186346025	2410	2410	2410	2410	0
466	20241015	123200	186346025	2410	2410	2410	2410	0
467	20241015	123100	186346025	2410	2410	2410	2410	1
468	20241015	123000	186343615	2410	2410	2410	2410	0
469	20241015	122900	186343615	2410	2410	2410	2410	0
470	20241015	122800	186343615	2410	2410	2410	2410	0
471	20241015	122700	186343615	2410	2400	2410	2400	181
472	20241015	122600	185909205	2405	2405	2405	2405	9
473	20241015	122500	185887560	2410	2410	2410	2410	1
474	20241015	122400	185885150	2410	2410	2410	2410	0
475	20241015	122300	185885150	2410	2410	2410	2410	2
476	20241015	122200	185880330	2410	2410	2410	2410	1000
477	20241015	122100	183470330	2410	2410	2410	2410	100
478	20241015	122000	183229330	2410	2410	2410	2410	1
479	20241015	121900	183226920	2410	2410	2410	2405	2337
480	20241015	121800	177603750	2410	2410	2410	2410	19
481	20241015	121700	177557960	2410	2410	2410	2410	9
482	20241015	121600	177536270	2410	2410	2410	2410	0
483	20241015	121500	177536270	2410	2410	2410	2410	0
484	20241015	121400	177536270	2410	2410	2410	2410	0
485	20241015	121300	177536270	2410	2410	2410	2410	0
486	20241015	121200	177536270	2410	2410	2410	2410	18
487	20241015	121100	177492890	2410	2410	2410	2410	1
488	20241015	121000	177490480	2405	2405	2405	2405	1190
489	20241015	120900	174628530	2405	2405	2405	2405	0
490	20241015	120800	174628530	2405	2405	2405	2405	101
491	20241015	120700	174385625	2400	2400	2400	2400	24
492	20241015	120600	174328025	2400	2405	2405	2400	1006
493	20241015	120500	171908600	2405	2405	2405	2395	3
494	20241015	120400	171901395	2400	2400	2400	2400	0
495	20241015	120300	171901395	2400	2400	2400	2400	0
496	20241015	120200	171901395	2400	2400	2400	2400	2000
497	20241015	120100	167101395	2400	2400	2400	2400	0
498	20241015	120000	167101395	2400	2400	2400	2400	50
499	20241015	115900	166981395	2400	2400	2400	2400	0
500	20241015	115800	166981395	2400	2400	2400	2400	0
501	20241015	115700	166981395	2400	2400	2400	2400	0
502	20241015	115600	166981395	2400	2400	2400	2400	0
503	20241015	115500	166981395	2400	2400	2400	2400	0
504	20241015	115400	166981395	2400	2400	2400	2400	1
505	20241015	115300	166978995	2400	2400	2400	2400	0
506	20241015	115200	166978995	2400	2400	2400	2400	0
507	20241015	115100	166978995	2400	2400	2400	2400	0
508	20241015	115000	166978995	2400	2400	2400	2400	42
509	20241015	114900	166878195	2400	2400	2400	2400	0
510	20241015	114800	166878195	2400	2400	2400	2400	0
511	20241015	114700	166878195	2400	2400	2400	2400	0
512	20241015	114600	166878195	2400	2400	2400	2400	0
513	20241015	114500	166878195	2400	2400	2400	2400	0
514	20241015	114400	166878195	2400	2400	2400	2400	0
515	20241015	114300	166878195	2400	2400	2400	2400	0
516	20241015	114200	166878195	2400	2400	2400	2400	0
517	20241015	114100	166878195	2400	2400	2400	2400	0
518	20241015	114000	166878195	2400	2400	2400	2400	1
519	20241015	113900	166875795	2400	2400	2400	2400	1
520	20241015	113800	166873395	2395	2395	2395	2395	0
521	20241015	113700	166873395	2395	2395	2395	2395	0
522	20241015	113600	166873395	2395	2395	2395	2395	20
523	20241015	113500	166825495	2395	2395	2395	2395	30
524	20241015	113400	166753645	2400	2400	2400	2400	0
525	20241015	113300	166753645	2400	2400	2400	2400	751
526	20241015	113200	164951245	2400	2400	2400	2400	0
527	20241015	113100	164951245	2400	2400	2400	2400	90
528	20241015	113000	164735245	2400	2400	2400	2400	0
529	20241015	112900	164735245	2400	2400	2400	2400	10
530	20241015	112800	164711245	2395	2395	2395	2395	0
531	20241015	112700	164711245	2395	2395	2395	2395	0
532	20241015	112600	164711245	2395	2395	2395	2395	312
533	20241015	112500	163964005	2395	2395	2395	2395	0
534	20241015	112400	163964005	2395	2395	2395	2395	0
535	20241015	112300	163964005	2395	2395	2395	2395	42
536	20241015	112200	163863415	2390	2390	2390	2390	0
537	20241015	112100	163863415	2390	2390	2390	2390	0
538	20241015	112000	163863415	2390	2390	2390	2390	0
539	20241015	111900	163863415	2390	2390	2390	2390	1
540	20241015	111800	163861025	2390	2390	2390	2390	0
541	20241015	111700	163861025	2390	2390	2390	2390	0
542	20241015	111600	163861025	2390	2390	2390	2390	0
543	20241015	111500	163861025	2390	2390	2390	2390	0
544	20241015	111400	163861025	2390	2390	2390	2390	0
545	20241015	111300	163861025	2390	2390	2390	2390	28
546	20241015	111200	163794105	2400	2400	2400	2400	2
547	20241015	111100	163789305	2395	2395	2395	2395	20
548	20241015	111000	163741405	2400	2395	2400	2395	500
549	20241015	110900	162542370	2400	2400	2400	2400	400
550	20241015	110800	161582370	2390	2390	2390	2390	0
551	20241015	110700	161582370	2390	2390	2390	2390	0
552	20241015	110600	161582370	2390	2390	2390	2390	0
553	20241015	110500	161582370	2390	2390	2390	2390	15
554	20241015	110400	161546520	2390	2390	2390	2390	0
555	20241015	110300	161546520	2390	2390	2390	2390	0
556	20241015	110200	161546520	2390	2390	2390	2390	0
557	20241015	110100	161546520	2390	2390	2390	2390	0
558	20241015	110000	161546520	2390	2390	2390	2390	0
559	20241015	105900	161546520	2390	2390	2390	2390	0
560	20241015	105800	161546520	2390	2390	2390	2390	135
561	20241015	105700	161223870	2395	2395	2395	2395	1
562	20241015	105600	161221475	2390	2390	2395	2390	10
563	20241015	105500	161197555	2395	2400	2400	2395	40
564	20241015	105400	161101655	2400	2400	2400	2400	208
565	20241015	105300	160602455	2400	2400	2400	2400	3
566	20241015	105200	160595255	2400	2400	2400	2400	0
567	20241015	105100	160595255	2400	2400	2400	2400	0
568	20241015	105000	160595255	2400	2400	2400	2400	0
569	20241015	104900	160595255	2400	2400	2400	2400	2
570	20241015	104800	160590455	2395	2395	2395	2395	0
571	20241015	104700	160590455	2395	2395	2395	2395	0
572	20241015	104600	160590455	2395	2395	2395	2395	0
573	20241015	104500	160590455	2395	2395	2395	2395	0
574	20241015	104400	160590455	2395	2395	2395	2395	27
575	20241015	104300	160525790	2395	2395	2395	2395	37
576	20241015	104200	160437175	2400	2410	2410	2400	1013
577	20241015	104100	158005320	2405	2405	2405	2405	0
578	20241015	104000	158005320	2405	2405	2405	2405	50
579	20241015	103900	157885070	2405	2410	2410	2405	99
580	20241015	103800	157646930	2410	2410	2410	2410	100
581	20241015	103700	157405930	2430	2430	2430	2430	0
582	20241015	103600	157405930	2430	2430	2430	2430	0
583	20241015	103500	157405930	2430	2430	2430	2430	0
584	20241015	103400	157405930	2430	2430	2430	2430	0
585	20241015	103300	157405930	2430	2425	2430	2425	1000
586	20241015	103200	154976015	2430	2425	2430	2425	1021
587	20241015	103100	152495970	2430	2430	2430	2430	0
588	20241015	103000	152495970	2430	2430	2430	2430	22
589	20241015	102900	152442510	2440	2410	2440	2410	3019
590	20241015	102800	145153495	2410	2405	2410	2405	2010
591	20241015	102700	140314085	2405	2405	2405	2405	90
592	20241015	102600	140097635	2410	2410	2410	2410	990
593	20241015	102500	137711735	2410	2400	2415	2400	5712
594	20241015	102400	123973060	2395	2395	2395	2395	1
595	20241015	102300	123970665	2385	2385	2385	2385	0
596	20241015	102200	123970665	2385	2385	2385	2385	807
597	20241015	102100	122045970	2385	2385	2385	2385	15
598	20241015	102000	122010195	2385	2385	2385	2385	1
599	20241015	101900	122007810	2385	2385	2385	2385	0
600	20241015	101800	122007810	2385	2385	2385	2385	2
601	20241015	101700	122003040	2380	2380	2380	2380	238
602	20241015	101600	121436600	2385	2385	2385	2385	800
603	20241015	101500	119528600	2385	2385	2385	2385	125
604	20241015	101400	119230475	2385	2385	2385	2385	892
605	20241015	101300	117103055	2385	2385	2385	2385	0
606	20241015	101200	117103055	2385	2385	2385	2385	0
607	20241015	101100	117103055	2385	2385	2385	2385	165
608	20241015	101000	116709530	2385	2395	2395	2385	1258
609	20241015	100900	113704190	2400	2400	2400	2400	58
610	20241015	100800	113564990	2400	2405	2405	2400	3
611	20241015	100700	113557785	2395	2395	2395	2395	0
612	20241015	100600	113557785	2395	2400	2400	2395	1138
613	20241015	100500	110831985	2405	2405	2405	2405	0
614	20241015	100400	110831985	2405	2410	2410	2405	508
615	20241015	100300	109609550	2405	2405	2405	2405	22
616	20241015	100200	109556640	2400	2400	2400	2400	90
617	20241015	100100	109340640	2400	2405	2410	2400	2064
618	20241015	100000	104380040	2405	2405	2405	2405	0
619	20241015	095900	104380040	2405	2395	2405	2395	1253
620	20241015	095800	101371735	2395	2395	2395	2390	874
621	20241015	095700	99281005	2390	2370	2390	2370	353
622	20241015	095600	98443595	2370	2375	2375	2370	5371
623	20241015	095500	85714185	2375	2405	2410	2375	5421
624	20241015	095400	72710495	2410	2410	2410	2405	395
625	20241015	095300	71760495	2405	2410	2410	2405	1177
626	20241015	095200	68929425	2415	2415	2415	2410	242
627	20241015	095100	68346145	2415	2415	2415	2415	0
628	20241015	095000	68346145	2415	2410	2415	2410	3
629	20241015	094900	68338905	2415	2415	2415	2415	75
630	20241015	094800	68157780	2415	2410	2415	2410	9
631	20241015	094700	68136050	2415	2415	2415	2415	3
632	20241015	094600	68128805	2415	2410	2415	2410	81
633	20241015	094500	67933590	2415	2415	2415	2415	1
634	20241015	094400	67931175	2415	2415	2415	2410	653
635	20241015	094300	66357315	2415	2415	2415	2415	705
636	20241015	094200	64654740	2415	2410	2415	2405	1367
637	20241015	094100	61367000	2410	2420	2420	2410	1916
638	20241015	094000	56742850	2420	2420	2420	2420	66
639	20241015	093900	56583130	2420	2420	2420	2420	100
640	20241015	093800	56341130	2420	2425	2425	2420	1729
641	20241015	093700	52154810	2425	2430	2430	2425	2272
642	20241015	093600	46639550	2430	2430	2430	2430	20
643	20241015	093500	46590950	2430	2430	2430	2430	1888
644	20241015	093400	42003110	2440	2440	2440	2440	10
645	20241015	093300	41978710	2440	2430	2440	2430	91
646	20241015	093200	41757105	2435	2440	2440	2435	49
647	20241015	093100	41637570	2440	2435	2440	2435	50
648	20241015	093000	41515795	2435	2430	2435	2430	10
649	20241015	092900	41491450	2435	2435	2435	2435	0
650	20241015	092800	41491450	2435	2435	2435	2435	5
651	20241015	092700	41479275	2420	2420	2420	2420	1
652	20241015	092600	41476855	2420	2435	2435	2420	610
653	20241015	092500	39996355	2440	2440	2440	2440	40
654	20241015	092400	39898755	2440	2440	2440	2440	16
655	20241015	092300	39859715	2425	2425	2425	2425	0
656	20241015	092200	39859715	2425	2425	2425	2425	11
657	20241015	092100	39833040	2420	2445	2445	2420	1049
658	20241015	092000	37273280	2445	2445	2445	2445	122
659	20241015	091900	36974990	2455	2455	2455	2455	0
660	20241015	091800	36974990	2455	2455	2455	2450	10175
661	20241015	091700	12043380	2455	2455	2455	2455	0
662	20241015	091600	12043380	2455	2455	2455	2455	1
663	20241015	091500	12040925	2485	2485	2485	2485	5
664	20241015	091400	12028500	2485	2465	2485	2465	871
665	20241015	091300	9870510	2465	2465	2465	2465	5
666	20241015	091200	9858185	2465	2465	2465	2465	5
667	20241015	091100	9845860	2465	2465	2465	2445	107
668	20241015	091000	9582200	2465	2465	2465	2465	1
669	20241015	090900	9579735	2485	2485	2485	2485	0
670	20241015	090800	9579735	2485	2485	2485	2485	0
671	20241015	090700	9579735	2485	2480	2485	2480	604
672	20241015	090600	8078800	2485	2485	2485	2485	0
673	20241015	090500	8078800	2485	2495	2495	2485	1333
674	20241015	090400	4752975	2495	2495	2495	2495	0
675	20241015	090300	4752975	2495	2495	2495	2495	0
676	20241015	090200	4752975	2495	2495	2495	2495	135
677	20241015	090100	4416150	2495	2495	2495	2495	0
678	20241015	090000	4416150	2495	2495	2495	2495	1770