KissMeData/052460/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193500	53066210	2350	2350	2350	2350	862
3	20241014	193400	53066210	2350	2350	2350	2350	0
4	20241014	193300	53066210	2350	2350	2350	2350	0
5	20241014	193200	53066210	2350	2350	2350	2350	0
6	20241014	193100	53066210	2350	2350	2350	2350	0
7	20241014	193000	53066210	2350	2350	2350	2350	0
8	20241014	192900	53066210	2350	2350	2350	2350	0
9	20241014	192800	53066210	2350	2350	2350	2350	0
10	20241014	192700	53066210	2350	2350	2350	2350	0
11	20241014	192600	53066210	2350	2350	2350	2350	0
12	20241014	192500	53066210	2350	2350	2350	2350	0
13	20241014	192400	53066210	2350	2350	2350	2350	0
14	20241014	192300	53066210	2350	2350	2350	2350	0
15	20241014	192200	53066210	2350	2350	2350	2350	0
16	20241014	192100	53066210	2350	2350	2350	2350	0
17	20241014	192000	53066210	2350	2350	2350	2350	0
18	20241014	191900	53066210	2350	2350	2350	2350	0
19	20241014	191800	53066210	2350	2350	2350	2350	0
20	20241014	191700	53066210	2350	2350	2350	2350	0
21	20241014	191600	53066210	2350	2350	2350	2350	0
22	20241014	191500	53066210	2350	2350	2350	2350	0
23	20241014	191400	53066210	2350	2350	2350	2350	0
24	20241014	191300	53066210	2350	2350	2350	2350	0
25	20241014	191200	53066210	2350	2350	2350	2350	0
26	20241014	191100	53066210	2350	2350	2350	2350	0
27	20241014	191000	53066210	2350	2350	2350	2350	0
28	20241014	190900	53066210	2350	2350	2350	2350	0
29	20241014	190800	53066210	2350	2350	2350	2350	0
30	20241014	190700	53066210	2350	2350	2350	2350	0
31	20241014	190600	53066210	2350	2350	2350	2350	0
32	20241014	190500	53066210	2350	2350	2350	2350	862
33	20241014	190400	53066210	2350	2350	2350	2350	0
34	20241014	190300	53066210	2350	2350	2350	2350	0
35	20241014	190200	53066210	2350	2350	2350	2350	0
36	20241014	190100	53066210	2350	2350	2350	2350	0
37	20241014	190000	53066210	2350	2350	2350	2350	0
38	20241014	185900	53066210	2350	2350	2350	2350	0
39	20241014	185800	53066210	2350	2350	2350	2350	0
40	20241014	185700	53066210	2350	2350	2350	2350	0
41	20241014	185600	53066210	2350	2350	2350	2350	0
42	20241014	185500	53066210	2350	2350	2350	2350	0
43	20241014	185400	53066210	2350	2350	2350	2350	0
44	20241014	185300	53066210	2350	2350	2350	2350	0
45	20241014	185200	53066210	2350	2350	2350	2350	0
46	20241014	185100	53066210	2350	2350	2350	2350	0
47	20241014	185000	53066210	2350	2350	2350	2350	0
48	20241014	184900	53066210	2350	2350	2350	2350	0
49	20241014	184800	53066210	2350	2350	2350	2350	0
50	20241014	184700	53066210	2350	2350	2350	2350	0
51	20241014	184600	53066210	2350	2350	2350	2350	0
52	20241014	184500	53066210	2350	2350	2350	2350	0
53	20241014	184400	53066210	2350	2350	2350	2350	0
54	20241014	184300	53066210	2350	2350	2350	2350	0
55	20241014	184200	53066210	2350	2350	2350	2350	0
56	20241014	184100	53066210	2350	2350	2350	2350	0
57	20241014	184000	53066210	2350	2350	2350	2350	0
58	20241014	183900	53066210	2350	2350	2350	2350	0
59	20241014	183800	53066210	2350	2350	2350	2350	0
60	20241014	183700	53066210	2350	2350	2350	2350	0
61	20241014	183600	53066210	2350	2350	2350	2350	0
62	20241014	183500	53066210	2350	2350	2350	2350	862
63	20241014	183400	53066210	2350	2350	2350	2350	0
64	20241014	183300	53066210	2350	2350	2350	2350	0
65	20241014	183200	53066210	2350	2350	2350	2350	0
66	20241014	183100	53066210	2350	2350	2350	2350	0
67	20241014	183000	53066210	2350	2350	2350	2350	0
68	20241014	182900	53066210	2350	2350	2350	2350	0
69	20241014	182800	53066210	2350	2350	2350	2350	0
70	20241014	182700	53066210	2350	2350	2350	2350	0
71	20241014	182600	53066210	2350	2350	2350	2350	0
72	20241014	182500	53066210	2350	2350	2350	2350	0
73	20241014	182400	53066210	2350	2350	2350	2350	0
74	20241014	182300	53066210	2350	2350	2350	2350	0
75	20241014	182200	53066210	2350	2350	2350	2350	0
76	20241014	182100	53066210	2350	2350	2350	2350	0
77	20241014	182000	53066210	2350	2350	2350	2350	0
78	20241014	181900	53066210	2350	2350	2350	2350	0
79	20241014	181800	53066210	2350	2350	2350	2350	0
80	20241014	181700	53066210	2350	2350	2350	2350	0
81	20241014	181600	53066210	2350	2350	2350	2350	0
82	20241014	181500	53066210	2350	2350	2350	2350	0
83	20241014	181400	53066210	2350	2350	2350	2350	0
84	20241014	181300	53066210	2350	2350	2350	2350	0
85	20241014	181200	53066210	2350	2350	2350	2350	0
86	20241014	181100	53066210	2350	2350	2350	2350	0
87	20241014	181000	53066210	2350	2350	2350	2350	0
88	20241014	180900	53066210	2350	2350	2350	2350	0
89	20241014	180800	53066210	2350	2350	2350	2350	0
90	20241014	180700	53066210	2350	2350	2350	2350	0
91	20241014	180600	53066210	2350	2350	2350	2350	0
92	20241014	180500	53066210	2350	2350	2350	2350	862
93	20241014	180400	53066210	2350	2350	2350	2350	0
94	20241014	180300	53066210	2350	2350	2350	2350	0
95	20241014	180200	53066210	2350	2350	2350	2350	0
96	20241014	180100	53066210	2350	2350	2350	2350	0
97	20241014	180000	53066210	2350	2350	2350	2350	0
98	20241014	175900	53066210	2350	2350	2350	2350	0
99	20241014	175800	53066210	2350	2350	2350	2350	0
100	20241014	175700	53066210	2350	2350	2350	2350	0
101	20241014	175600	53066210	2350	2350	2350	2350	0
102	20241014	175500	53066210	2350	2350	2350	2350	0
103	20241014	175400	53066210	2350	2350	2350	2350	0
104	20241014	175300	53066210	2350	2350	2350	2350	0
105	20241014	175200	53066210	2350	2350	2350	2350	0
106	20241014	175100	53066210	2350	2350	2350	2350	0
107	20241014	175000	53066210	2350	2350	2350	2350	0
108	20241014	174900	53066210	2350	2350	2350	2350	0
109	20241014	174800	53066210	2350	2350	2350	2350	0
110	20241014	174700	53066210	2350	2350	2350	2350	0
111	20241014	174600	53066210	2350	2350	2350	2350	0
112	20241014	174500	53066210	2350	2350	2350	2350	0
113	20241014	174400	53066210	2350	2350	2350	2350	0
114	20241014	174300	53066210	2350	2350	2350	2350	0
115	20241014	174200	53066210	2350	2350	2350	2350	0
116	20241014	174100	53066210	2350	2350	2350	2350	0
117	20241014	174000	53066210	2350	2350	2350	2350	0
118	20241014	173900	53066210	2350	2350	2350	2350	0
119	20241014	173800	53066210	2350	2350	2350	2350	0
120	20241014	173700	53066210	2350	2350	2350	2350	0
121	20241014	173600	53066210	2350	2350	2350	2350	0
122	20241014	173500	53066210	2350	2350	2350	2350	862
123	20241014	173400	53066210	2350	2350	2350	2350	0
124	20241014	173300	53066210	2350	2350	2350	2350	0
125	20241014	173200	53066210	2350	2350	2350	2350	0
126	20241014	173100	53066210	2350	2350	2350	2350	0
127	20241014	173000	53066210	2350	2350	2350	2350	0
128	20241014	172900	53066210	2350	2350	2350	2350	0
129	20241014	172800	53066210	2350	2350	2350	2350	0
130	20241014	172700	53066210	2350	2350	2350	2350	0
131	20241014	172600	53066210	2350	2350	2350	2350	0
132	20241014	172500	53066210	2350	2350	2350	2350	0
133	20241014	172400	53066210	2350	2350	2350	2350	0
134	20241014	172300	53066210	2350	2350	2350	2350	0
135	20241014	172200	53066210	2350	2350	2350	2350	0
136	20241014	172100	53066210	2350	2350	2350	2350	0
137	20241014	172000	53066210	2350	2350	2350	2350	0
138	20241014	171900	53066210	2350	2350	2350	2350	0
139	20241014	171800	53066210	2350	2350	2350	2350	0
140	20241014	171700	53066210	2350	2350	2350	2350	0
141	20241014	171600	53066210	2350	2350	2350	2350	0
142	20241014	171500	53066210	2350	2350	2350	2350	0
143	20241014	171400	53066210	2350	2350	2350	2350	0
144	20241014	171300	53066210	2350	2350	2350	2350	0
145	20241014	171200	53066210	2350	2350	2350	2350	0
146	20241014	171100	53066210	2350	2350	2350	2350	0
147	20241014	171000	53066210	2350	2350	2350	2350	0
148	20241014	170900	53066210	2350	2350	2350	2350	0
149	20241014	170800	53066210	2350	2350	2350	2350	0
150	20241014	170700	53066210	2350	2350	2350	2350	0
151	20241014	170600	53066210	2350	2350	2350	2350	0
152	20241014	170500	53066210	2350	2350	2350	2350	862
153	20241014	170400	53066210	2350	2350	2350	2350	0
154	20241014	170300	53066210	2350	2350	2350	2350	0
155	20241014	170200	53066210	2350	2350	2350	2350	0
156	20241014	170100	53066210	2350	2350	2350	2350	0
157	20241014	170000	53066210	2350	2350	2350	2350	0
158	20241014	165900	53066210	2350	2350	2350	2350	0
159	20241014	165800	53066210	2350	2350	2350	2350	0
160	20241014	165700	53066210	2350	2350	2350	2350	0
161	20241014	165600	53066210	2350	2350	2350	2350	0
162	20241014	165500	53066210	2350	2350	2350	2350	0
163	20241014	165400	53066210	2350	2350	2350	2350	0
164	20241014	165300	53066210	2350	2350	2350	2350	0
165	20241014	165200	53066210	2350	2350	2350	2350	0
166	20241014	165100	53066210	2350	2350	2350	2350	0
167	20241014	165000	53066210	2350	2350	2350	2350	0
168	20241014	164900	53066210	2350	2350	2350	2350	0
169	20241014	164800	53066210	2350	2350	2350	2350	0
170	20241014	164700	53066210	2350	2350	2350	2350	0
171	20241014	164600	53066210	2350	2350	2350	2350	0
172	20241014	164500	53066210	2350	2350	2350	2350	0
173	20241014	164400	53066210	2350	2350	2350	2350	0
174	20241014	164300	53066210	2350	2350	2350	2350	0
175	20241014	164200	53066210	2350	2350	2350	2350	0
176	20241014	164100	53066210	2350	2350	2350	2350	0
177	20241014	164000	53066210	2350	2350	2350	2350	0
178	20241014	163900	53066210	2350	2350	2350	2350	0
179	20241014	163800	53066210	2350	2350	2350	2350	0
180	20241014	163700	53066210	2350	2350	2350	2350	0
181	20241014	163600	53066210	2350	2350	2350	2350	0
182	20241014	163500	53066210	2350	2350	2350	2350	862
183	20241014	163400	53066210	2350	2350	2350	2350	0
184	20241014	163300	53066210	2350	2350	2350	2350	0
185	20241014	163200	53066210	2350	2350	2350	2350	0
186	20241014	163100	53066210	2350	2350	2350	2350	0
187	20241014	163000	53066210	2350	2350	2350	2350	0
188	20241014	162900	53066210	2350	2350	2350	2350	0
189	20241014	162800	53066210	2350	2350	2350	2350	0
190	20241014	162700	53066210	2350	2350	2350	2350	0
191	20241014	162600	53066210	2350	2350	2350	2350	0
192	20241014	162500	53066210	2350	2350	2350	2350	0
193	20241014	162400	53066210	2350	2350	2350	2350	0
194	20241014	162300	53066210	2350	2350	2350	2350	0
195	20241014	162200	53066210	2350	2350	2350	2350	0
196	20241014	162100	53066210	2350	2350	2350	2350	0
197	20241014	162000	53066210	2350	2350	2350	2350	0
198	20241014	161900	53066210	2350	2350	2350	2350	0
199	20241014	161800	53066210	2350	2350	2350	2350	0
200	20241014	161700	53066210	2350	2350	2350	2350	0
201	20241014	161600	53066210	2350	2350	2350	2350	0
202	20241014	161500	53066210	2350	2350	2350	2350	0
203	20241014	161400	53066210	2350	2350	2350	2350	0
204	20241014	161300	53066210	2350	2350	2350	2350	0
205	20241014	161200	53066210	2350	2350	2350	2350	0
206	20241014	161100	53066210	2350	2350	2350	2350	0
207	20241014	161000	53066210	2350	2350	2350	2350	0
208	20241014	160900	53066210	2350	2350	2350	2350	0
209	20241014	160800	53066210	2350	2350	2350	2350	0
210	20241014	160700	53066210	2350	2350	2350	2350	0
211	20241014	160600	53066210	2350	2350	2350	2350	0
212	20241014	160500	53066210	2350	2350	2350	2350	862
213	20241014	160400	53066210	2350	2350	2350	2350	0
214	20241014	160300	53066210	2350	2350	2350	2350	0
215	20241014	160200	53066210	2350	2350	2350	2350	0
216	20241014	160100	53066210	2350	2350	2350	2350	0
217	20241014	160000	53066210	2350	2350	2350	2350	0
218	20241014	155900	53066210	2350	2350	2350	2350	0
219	20241014	155800	53066210	2350	2350	2350	2350	0
220	20241014	155700	53066210	2350	2350	2350	2350	0
221	20241014	155600	53066210	2350	2350	2350	2350	0
222	20241014	155500	53066210	2350	2350	2350	2350	0
223	20241014	155400	53066210	2350	2350	2350	2350	0
224	20241014	155300	53066210	2350	2350	2350	2350	0
225	20241014	155200	53066210	2350	2350	2350	2350	0
226	20241014	155100	53066210	2350	2350	2350	2350	0
227	20241014	155000	53066210	2350	2350	2350	2350	0
228	20241014	154900	53066210	2350	2350	2350	2350	0
229	20241014	154800	53066210	2350	2350	2350	2350	0
230	20241014	154700	53066210	2350	2350	2350	2350	0
231	20241014	154600	53066210	2350	2350	2350	2350	0
232	20241014	154500	53066210	2350	2350	2350	2350	0
233	20241014	154400	53066210	2350	2350	2350	2350	0
234	20241014	154300	53066210	2350	2350	2350	2350	0
235	20241014	154200	53066210	2350	2350	2350	2350	0
236	20241014	154100	53066210	2350	2350	2350	2350	0
237	20241014	154000	53066210	2350	2350	2350	2350	0
238	20241014	153900	53066210	2350	2350	2350	2350	0
239	20241014	153800	53066210	2350	2350	2350	2350	0
240	20241014	153700	53066210	2350	2350	2350	2350	0
241	20241014	153600	53066210	2350	2350	2350	2350	0
242	20241014	153500	53066210	2350	2350	2350	2350	862
243	20241014	153400	53066210	2350	2350	2350	2350	0
244	20241014	153300	53066210	2350	2350	2350	2350	0
245	20241014	153200	53066210	2350	2350	2350	2350	0
246	20241014	153100	53066210	2350	2350	2350	2350	0
247	20241014	153000	53066210	2350	2350	2350	2350	862
248	20241014	152900	51040510	2365	2365	2365	2365	0
249	20241014	152800	51040510	2365	2365	2365	2365	0
250	20241014	152700	51040510	2365	2365	2365	2365	0
251	20241014	152600	51040510	2365	2365	2365	2365	0
252	20241014	152500	51040510	2365	2365	2365	2365	0
253	20241014	152400	51040510	2365	2365	2365	2365	0
254	20241014	152300	51040510	2365	2365	2365	2365	0
255	20241014	152200	51040510	2365	2365	2365	2365	0
256	20241014	152100	51040510	2365	2365	2365	2365	0
257	20241014	152000	51040510	2365	2365	2365	2365	0
258	20241014	151900	51040510	2365	2365	2365	2360	606
259	20241014	151800	49610320	2365	2365	2365	2365	1064
260	20241014	151700	47093960	2365	2365	2365	2365	0
261	20241014	151600	47093960	2365	2365	2365	2365	1
262	20241014	151500	47091595	2365	2365	2365	2365	12
263	20241014	151400	47063215	2360	2360	2360	2360	0
264	20241014	151300	47063215	2360	2360	2360	2360	1
265	20241014	151200	47060855	2365	2365	2365	2365	0
266	20241014	151100	47060855	2365	2365	2365	2365	1
267	20241014	151000	47058490	2360	2360	2360	2360	0
268	20241014	150900	47058490	2360	2365	2365	2360	62
269	20241014	150800	46911865	2365	2365	2365	2365	16
270	20241014	150700	46874025	2365	2365	2365	2365	0
271	20241014	150600	46874025	2365	2365	2365	2365	0
272	20241014	150500	46874025	2365	2365	2365	2365	0
273	20241014	150400	46874025	2365	2365	2365	2365	0
274	20241014	150300	46874025	2365	2365	2365	2365	1
275	20241014	150200	46871660	2365	2365	2365	2365	0
276	20241014	150100	46871660	2365	2365	2365	2365	0
277	20241014	150000	46871660	2365	2365	2365	2365	0
278	20241014	145900	46871660	2365	2365	2365	2365	0
279	20241014	145800	46871660	2365	2365	2365	2365	0
280	20241014	145700	46871660	2365	2365	2365	2365	0
281	20241014	145600	46871660	2365	2365	2365	2365	0
282	20241014	145500	46871660	2365	2365	2365	2365	0
283	20241014	145400	46871660	2365	2365	2365	2365	0
284	20241014	145300	46871660	2365	2365	2365	2365	0
285	20241014	145200	46871660	2365	2365	2365	2365	1
286	20241014	145100	46869295	2365	2365	2365	2365	0
287	20241014	145000	46869295	2365	2365	2365	2365	0
288	20241014	144900	46869295	2365	2365	2365	2365	0
289	20241014	144800	46869295	2365	2365	2365	2365	0
290	20241014	144700	46869295	2365	2365	2365	2365	0
291	20241014	144600	46869295	2365	2360	2365	2360	351
292	20241014	144500	46040930	2365	2365	2365	2365	1
293	20241014	144400	46038565	2360	2360	2360	2360	0
294	20241014	144300	46038565	2360	2360	2360	2360	0
295	20241014	144200	46038565	2360	2360	2360	2360	0
296	20241014	144100	46038565	2360	2360	2360	2360	400
297	20241014	144000	45094565	2365	2365	2365	2365	28
298	20241014	143900	45028345	2365	2365	2365	2365	0
299	20241014	143800	45028345	2365	2365	2365	2365	0
300	20241014	143700	45028345	2365	2365	2365	2365	0
301	20241014	143600	45028345	2365	2365	2365	2365	0
302	20241014	143500	45028345	2365	2365	2365	2365	0
303	20241014	143400	45028345	2365	2365	2365	2365	0
304	20241014	143300	45028345	2365	2365	2365	2365	0
305	20241014	143200	45028345	2365	2365	2365	2365	0
306	20241014	143100	45028345	2365	2365	2365	2365	0
307	20241014	143000	45028345	2365	2365	2365	2365	1
308	20241014	142900	45025980	2355	2355	2355	2355	8
309	20241014	142800	45007140	2365	2365	2365	2365	1
310	20241014	142700	45004775	2360	2360	2360	2360	0
311	20241014	142600	45004775	2360	2360	2360	2360	0
312	20241014	142500	45004775	2360	2360	2360	2360	0
313	20241014	142400	45004775	2360	2360	2360	2360	0
314	20241014	142300	45004775	2360	2360	2360	2360	0
315	20241014	142200	45004775	2360	2360	2360	2360	0
316	20241014	142100	45004775	2360	2360	2360	2360	0
317	20241014	142000	45004775	2360	2360	2360	2360	693
318	20241014	141900	43369295	2360	2360	2360	2360	0
319	20241014	141800	43369295	2360	2360	2360	2360	125
320	20241014	141700	43074295	2360	2360	2360	2360	464
321	20241014	141600	41979255	2360	2360	2360	2360	0
322	20241014	141500	41979255	2360	2360	2360	2360	475
323	20241014	141400	40858255	2360	2360	2360	2360	0
324	20241014	141300	40858255	2360	2360	2360	2360	0
325	20241014	141200	40858255	2360	2360	2360	2360	1
326	20241014	141100	40855895	2355	2355	2355	2355	0
327	20241014	141000	40855895	2355	2355	2355	2355	0
328	20241014	140900	40855895	2355	2355	2355	2355	0
329	20241014	140800	40855895	2355	2355	2355	2355	0
330	20241014	140700	40855895	2355	2355	2355	2355	0
331	20241014	140600	40855895	2355	2355	2355	2355	673
332	20241014	140500	39270980	2355	2355	2355	2355	0
333	20241014	140400	39270980	2355	2355	2355	2355	0
334	20241014	140300	39270980	2355	2355	2355	2355	0
335	20241014	140200	39270980	2355	2355	2355	2355	0
336	20241014	140100	39270980	2355	2355	2355	2355	0
337	20241014	140000	39270980	2355	2355	2355	2355	28
338	20241014	135900	39205040	2355	2355	2355	2355	0
339	20241014	135800	39205040	2355	2355	2355	2355	1
340	20241014	135700	39202685	2350	2350	2350	2350	0
341	20241014	135600	39202685	2350	2350	2350	2350	38
342	20241014	135500	39113385	2350	2350	2350	2350	1
343	20241014	135400	39111035	2355	2355	2355	2355	0
344	20241014	135300	39111035	2355	2355	2355	2355	0
345	20241014	135200	39111035	2355	2355	2355	2355	0
346	20241014	135100	39111035	2355	2355	2355	2355	0
347	20241014	135000	39111035	2355	2355	2355	2355	0
348	20241014	134900	39111035	2355	2355	2355	2355	0
349	20241014	134800	39111035	2355	2355	2355	2355	0
350	20241014	134700	39111035	2355	2355	2355	2355	0
351	20241014	134600	39111035	2355	2355	2355	2355	0
352	20241014	134500	39111035	2355	2355	2355	2355	0
353	20241014	134400	39111035	2355	2355	2355	2355	0
354	20241014	134300	39111035	2355	2355	2355	2355	1
355	20241014	134200	39108680	2355	2355	2355	2355	0
356	20241014	134100	39108680	2355	2355	2355	2355	0
357	20241014	134000	39108680	2355	2355	2355	2355	28
358	20241014	133900	39042740	2355	2355	2355	2355	0
359	20241014	133800	39042740	2355	2355	2355	2355	0
360	20241014	133700	39042740	2355	2355	2355	2355	1
361	20241014	133600	39040385	2355	2355	2355	2355	0
362	20241014	133500	39040385	2355	2355	2355	2355	2
363	20241014	133400	39035675	2355	2355	2355	2355	0
364	20241014	133300	39035675	2355	2355	2355	2355	0
365	20241014	133200	39035675	2355	2355	2355	2355	0
366	20241014	133100	39035675	2355	2355	2355	2355	3
367	20241014	133000	39028610	2355	2355	2355	2355	0
368	20241014	132900	39028610	2355	2355	2355	2355	0
369	20241014	132800	39028610	2355	2355	2355	2355	0
370	20241014	132700	39028610	2355	2355	2355	2355	0
371	20241014	132600	39028610	2355	2355	2355	2355	0
372	20241014	132500	39028610	2355	2355	2355	2355	0
373	20241014	132400	39028610	2355	2355	2355	2355	0
374	20241014	132300	39028610	2355	2355	2355	2355	0
375	20241014	132200	39028610	2355	2355	2355	2355	0
376	20241014	132100	39028610	2355	2355	2355	2355	0
377	20241014	132000	39028610	2355	2355	2355	2355	28
378	20241014	131900	38962670	2355	2355	2355	2355	0
379	20241014	131800	38962670	2355	2355	2355	2355	0
380	20241014	131700	38962670	2355	2355	2355	2355	0
381	20241014	131600	38962670	2355	2355	2355	2355	0
382	20241014	131500	38962670	2355	2355	2355	2355	0
383	20241014	131400	38962670	2355	2355	2355	2355	0
384	20241014	131300	38962670	2355	2355	2355	2355	37
385	20241014	131200	38875535	2355	2355	2355	2355	0
386	20241014	131100	38875535	2355	2355	2355	2355	0
387	20241014	131000	38875535	2355	2355	2355	2355	0
388	20241014	130900	38875535	2355	2355	2355	2355	0
389	20241014	130800	38875535	2355	2355	2355	2355	1
390	20241014	130700	38873180	2350	2350	2350	2350	0
391	20241014	130600	38873180	2350	2350	2350	2350	0
392	20241014	130500	38873180	2350	2350	2350	2350	0
393	20241014	130400	38873180	2350	2350	2350	2350	0
394	20241014	130300	38873180	2350	2350	2350	2350	970
395	20241014	130200	36593680	2350	2350	2350	2350	1
396	20241014	130100	36591330	2345	2350	2350	2345	1944
397	20241014	130000	32032645	2345	2350	2350	2345	1028
398	20241014	125900	29621845	2345	2345	2345	2345	1000
399	20241014	125800	27276845	2350	2350	2350	2350	0
400	20241014	125700	27276845	2350	2350	2350	2350	0
401	20241014	125600	27276845	2350	2345	2350	2345	5
402	20241014	125500	27265115	2350	2350	2350	2350	0
403	20241014	125400	27265115	2350	2350	2350	2350	0
404	20241014	125300	27265115	2350	2350	2350	2350	50
405	20241014	125200	27147615	2350	2350	2350	2350	0
406	20241014	125100	27147615	2350	2350	2350	2350	0
407	20241014	125000	27147615	2350	2350	2350	2350	0
408	20241014	124900	27147615	2350	2350	2350	2350	20
409	20241014	124800	27100615	2350	2350	2350	2350	20
410	20241014	124700	27053615	2345	2350	2350	2345	42
411	20241014	124600	26954925	2355	2355	2355	2355	0
412	20241014	124500	26954925	2355	2355	2355	2355	0
413	20241014	124400	26954925	2355	2355	2355	2355	0
414	20241014	124300	26954925	2355	2355	2355	2355	0
415	20241014	124200	26954925	2355	2355	2355	2355	0
416	20241014	124100	26954925	2355	2355	2355	2355	0
417	20241014	124000	26954925	2355	2355	2355	2355	28
418	20241014	123900	26888985	2355	2355	2355	2355	0
419	20241014	123800	26888985	2355	2355	2355	2355	0
420	20241014	123700	26888985	2355	2355	2355	2355	0
421	20241014	123600	26888985	2355	2355	2355	2355	0
422	20241014	123500	26888985	2355	2355	2355	2355	0
423	20241014	123400	26888985	2355	2355	2355	2355	0
424	20241014	123300	26888985	2355	2355	2355	2355	0
425	20241014	123200	26888985	2355	2355	2355	2355	0
426	20241014	123100	26888985	2355	2355	2355	2355	0
427	20241014	123000	26888985	2355	2355	2355	2355	0
428	20241014	122900	26888985	2355	2355	2355	2355	13
429	20241014	122800	26858370	2355	2355	2355	2355	35
430	20241014	122700	26775945	2355	2355	2355	2355	6
431	20241014	122600	26761815	2355	2355	2355	2355	0
432	20241014	122500	26761815	2355	2355	2355	2355	0
433	20241014	122400	26761815	2355	2355	2355	2355	0
434	20241014	122300	26761815	2355	2355	2355	2355	0
435	20241014	122200	26761815	2355	2355	2355	2355	0
436	20241014	122100	26761815	2355	2355	2355	2355	0
437	20241014	122000	26761815	2355	2355	2355	2355	28
438	20241014	121900	26695875	2355	2355	2355	2355	0
439	20241014	121800	26695875	2355	2355	2355	2355	0
440	20241014	121700	26695875	2355	2355	2355	2355	0
441	20241014	121600	26695875	2355	2355	2355	2355	0
442	20241014	121500	26695875	2355	2355	2355	2355	0
443	20241014	121400	26695875	2355	2355	2355	2355	0
444	20241014	121300	26695875	2355	2355	2355	2355	0
445	20241014	121200	26695875	2355	2355	2355	2355	0
446	20241014	121100	26695875	2355	2355	2355	2355	0
447	20241014	121000	26695875	2355	2355	2355	2355	20
448	20241014	120900	26648775	2355	2355	2355	2355	0
449	20241014	120800	26648775	2355	2355	2355	2355	0
450	20241014	120700	26648775	2355	2355	2355	2355	0
451	20241014	120600	26648775	2355	2350	2355	2340	2387
452	20241014	120500	21056170	2355	2355	2355	2355	0
453	20241014	120400	21056170	2355	2355	2355	2355	0
454	20241014	120300	21056170	2355	2355	2355	2355	3
455	20241014	120200	21049105	2355	2355	2355	2355	4
456	20241014	120100	21039685	2360	2360	2360	2360	0
457	20241014	120000	21039685	2360	2360	2360	2360	28
458	20241014	115900	20973605	2350	2355	2355	2350	800
459	20241014	115800	19093555	2360	2360	2360	2360	0
460	20241014	115700	19093555	2360	2360	2360	2360	510
461	20241014	115600	17889955	2360	2360	2360	2360	10
462	20241014	115500	17866355	2355	2355	2355	2355	0
463	20241014	115400	17866355	2355	2355	2355	2355	1
464	20241014	115300	17864000	2360	2360	2360	2360	1
465	20241014	115200	17861640	2355	2355	2355	2355	0
466	20241014	115100	17861640	2355	2355	2355	2355	0
467	20241014	115000	17861640	2355	2355	2355	2355	0
468	20241014	114900	17861640	2355	2355	2355	2355	0
469	20241014	114800	17861640	2355	2355	2355	2355	0
470	20241014	114700	17861640	2355	2355	2355	2355	5
471	20241014	114600	17849865	2355	2355	2355	2355	5
472	20241014	114500	17838090	2355	2355	2355	2355	18
473	20241014	114400	17795700	2360	2360	2360	2360	0
474	20241014	114300	17795700	2360	2360	2360	2360	0
475	20241014	114200	17795700	2360	2360	2360	2360	20
476	20241014	114100	17748500	2360	2360	2360	2360	0
477	20241014	114000	17748500	2360	2360	2360	2360	39
478	20241014	113900	17656460	2360	2360	2360	2360	0
479	20241014	113800	17656460	2360	2360	2360	2360	10
480	20241014	113700	17632860	2350	2350	2350	2350	0
481	20241014	113600	17632860	2350	2350	2350	2350	0
482	20241014	113500	17632860	2350	2350	2350	2350	7
483	20241014	113400	17616410	2355	2355	2355	2355	0
484	20241014	113300	17616410	2355	2355	2355	2355	0
485	20241014	113200	17616410	2355	2355	2355	2355	0
486	20241014	113100	17616410	2355	2355	2355	2355	0
487	20241014	113000	17616410	2355	2355	2355	2355	0
488	20241014	112900	17616410	2355	2355	2355	2355	10
489	20241014	112800	17592860	2355	2355	2355	2355	1
490	20241014	112700	17590505	2350	2350	2350	2350	0
491	20241014	112600	17590505	2350	2350	2350	2350	0
492	20241014	112500	17590505	2350	2350	2350	2350	0
493	20241014	112400	17590505	2350	2355	2355	2350	392
494	20241014	112300	16668690	2360	2360	2360	2360	0
495	20241014	112200	16668690	2360	2360	2360	2360	5
496	20241014	112100	16656890	2360	2360	2360	2360	0
497	20241014	112000	16656890	2360	2360	2360	2360	29
498	20241014	111900	16588450	2355	2355	2355	2355	0
499	20241014	111800	16588450	2355	2355	2355	2355	0
500	20241014	111700	16588450	2355	2355	2355	2355	0
501	20241014	111600	16588450	2355	2355	2355	2355	0
502	20241014	111500	16588450	2355	2355	2355	2355	0
503	20241014	111400	16588450	2355	2355	2355	2355	0
504	20241014	111300	16588450	2355	2355	2355	2355	0
505	20241014	111200	16588450	2355	2355	2355	2355	0
506	20241014	111100	16588450	2355	2355	2355	2355	0
507	20241014	111000	16588450	2355	2355	2355	2355	600
508	20241014	110900	15175450	2355	2355	2355	2355	0
509	20241014	110800	15175450	2355	2355	2355	2355	0
510	20241014	110700	15175450	2355	2355	2355	2355	0
511	20241014	110600	15175450	2355	2355	2355	2355	303
512	20241014	110500	14461885	2355	2355	2355	2355	432
513	20241014	110400	13444525	2360	2360	2360	2360	0
514	20241014	110300	13444525	2360	2360	2360	2360	0
515	20241014	110200	13444525	2360	2360	2360	2360	0
516	20241014	110100	13444525	2360	2360	2360	2360	0
517	20241014	110000	13444525	2360	2360	2360	2360	29
518	20241014	105900	13376085	2360	2360	2360	2360	0
519	20241014	105800	13376085	2360	2360	2360	2360	0
520	20241014	105700	13376085	2360	2360	2360	2360	0
521	20241014	105600	13376085	2360	2360	2360	2360	0
522	20241014	105500	13376085	2360	2360	2360	2360	213
523	20241014	105400	12873405	2360	2360	2360	2360	0
524	20241014	105300	12873405	2360	2360	2360	2360	0
525	20241014	105200	12873405	2360	2360	2360	2360	5
526	20241014	105100	12861605	2360	2360	2360	2360	0
527	20241014	105000	12861605	2360	2360	2360	2360	11
528	20241014	104900	12835645	2355	2355	2355	2355	30
529	20241014	104800	12764995	2360	2360	2360	2360	0
530	20241014	104700	12764995	2360	2360	2360	2360	0
531	20241014	104600	12764995	2360	2360	2360	2360	0
532	20241014	104500	12764995	2360	2360	2360	2360	0
533	20241014	104400	12764995	2360	2360	2360	2360	0
534	20241014	104300	12764995	2360	2360	2360	2360	0
535	20241014	104200	12764995	2360	2360	2360	2360	0
536	20241014	104100	12764995	2360	2360	2360	2360	0
537	20241014	104000	12764995	2360	2360	2360	2360	34
538	20241014	103900	12684755	2360	2360	2360	2360	0
539	20241014	103800	12684755	2360	2360	2360	2360	0
540	20241014	103700	12684755	2360	2360	2360	2360	0
541	20241014	103600	12684755	2360	2360	2360	2360	0
542	20241014	103500	12684755	2360	2360	2360	2360	0
543	20241014	103400	12684755	2360	2360	2360	2360	0
544	20241014	103300	12684755	2360	2360	2360	2360	8
545	20241014	103200	12665875	2360	2360	2360	2360	6
546	20241014	103100	12651715	2360	2360	2360	2360	0
547	20241014	103000	12651715	2360	2360	2360	2360	0
548	20241014	102900	12651715	2360	2360	2360	2360	0
549	20241014	102800	12651715	2360	2360	2360	2360	0
550	20241014	102700	12651715	2360	2360	2360	2360	0
551	20241014	102600	12651715	2360	2360	2360	2360	0
552	20241014	102500	12651715	2360	2360	2360	2360	0
553	20241014	102400	12651715	2360	2360	2360	2360	0
554	20241014	102300	12651715	2360	2360	2360	2360	0
555	20241014	102200	12651715	2360	2360	2360	2360	20
556	20241014	102100	12604515	2365	2365	2365	2365	0
557	20241014	102000	12604515	2365	2365	2365	2365	29
558	20241014	101900	12535930	2360	2360	2360	2360	0
559	20241014	101800	12535930	2360	2360	2360	2360	0
560	20241014	101700	12535930	2360	2360	2360	2360	0
561	20241014	101600	12535930	2360	2360	2360	2360	0
562	20241014	101500	12535930	2360	2360	2360	2360	1
563	20241014	101400	12533570	2360	2360	2360	2360	0
564	20241014	101300	12533570	2360	2360	2360	2360	0
565	20241014	101200	12533570	2360	2360	2360	2360	0
566	20241014	101100	12533570	2360	2360	2360	2360	0
567	20241014	101000	12533570	2360	2360	2360	2360	0
568	20241014	100900	12533570	2360	2360	2360	2360	0
569	20241014	100800	12533570	2360	2360	2360	2360	0
570	20241014	100700	12533570	2360	2360	2360	2360	0
571	20241014	100600	12533570	2360	2360	2360	2360	0
572	20241014	100500	12533570	2360	2360	2360	2360	390
573	20241014	100400	11613170	2360	2360	2360	2360	100
574	20241014	100300	11377170	2360	2360	2360	2360	0
575	20241014	100200	11377170	2360	2360	2360	2360	10
576	20241014	100100	11353570	2365	2365	2365	2365	0
577	20241014	100000	11353570	2365	2365	2365	2365	29
578	20241014	095900	11284985	2355	2355	2355	2355	0
579	20241014	095800	11284985	2355	2355	2355	2355	0
580	20241014	095700	11284985	2355	2355	2355	2355	0
581	20241014	095600	11284985	2355	2355	2355	2355	0
582	20241014	095500	11284985	2355	2355	2355	2355	73
583	20241014	095400	11113070	2355	2355	2355	2355	0
584	20241014	095300	11113070	2355	2355	2355	2355	0
585	20241014	095200	11113070	2355	2360	2360	2355	200
586	20241014	095100	10642065	2365	2365	2365	2365	0
587	20241014	095000	10642065	2365	2365	2365	2365	10
588	20241014	094900	10618415	2370	2370	2370	2370	0
589	20241014	094800	10618415	2370	2370	2370	2370	0
590	20241014	094700	10618415	2370	2370	2370	2370	0
591	20241014	094600	10618415	2370	2370	2370	2370	50
592	20241014	094500	10499915	2370	2370	2370	2370	2
593	20241014	094400	10495175	2370	2370	2370	2370	1
594	20241014	094300	10492805	2365	2365	2365	2365	0
595	20241014	094200	10492805	2365	2365	2365	2365	0
596	20241014	094100	10492805	2365	2365	2365	2365	344
597	20241014	094000	9679245	2365	2365	2365	2365	285
598	20241014	093900	9005220	2360	2360	2360	2360	10
599	20241014	093800	8981620	2360	2360	2360	2360	0
600	20241014	093700	8981620	2360	2360	2360	2360	0
601	20241014	093600	8981620	2360	2360	2360	2360	0
602	20241014	093500	8981620	2360	2360	2360	2360	0
603	20241014	093400	8981620	2360	2360	2360	2360	0
604	20241014	093300	8981620	2360	2360	2360	2360	181
605	20241014	093200	8554460	2360	2360	2360	2360	2
606	20241014	093100	8549740	2350	2350	2350	2350	0
607	20241014	093000	8549740	2350	2350	2350	2350	0
608	20241014	092900	8549740	2350	2350	2350	2350	0
609	20241014	092800	8549740	2350	2350	2350	2350	0
610	20241014	092700	8549740	2350	2350	2350	2350	0
611	20241014	092600	8549740	2350	2360	2360	2350	59
612	20241014	092500	8411030	2360	2360	2360	2360	21
613	20241014	092400	8361470	2360	2360	2360	2360	41
614	20241014	092300	8264710	2360	2365	2365	2360	345
615	20241014	092200	7450505	2360	2360	2360	2360	67
616	20241014	092100	7292385	2360	2360	2360	2360	0
617	20241014	092000	7292385	2360	2360	2360	2360	33
618	20241014	091900	7214505	2355	2355	2355	2355	0
619	20241014	091800	7214505	2355	2355	2355	2355	0
620	20241014	091700	7214505	2355	2355	2355	2355	0
621	20241014	091600	7214505	2355	2355	2355	2355	1251
622	20241014	091500	4268400	2350	2350	2350	2350	0
623	20241014	091400	4268400	2350	2350	2350	2350	229
624	20241014	091300	3730250	2350	2350	2350	2350	632
625	20241014	091200	2245050	2355	2355	2355	2355	20
626	20241014	091100	2197950	2355	2355	2355	2355	0
627	20241014	091000	2197950	2355	2355	2355	2355	0
628	20241014	090900	2197950	2355	2355	2355	2355	1
629	20241014	090800	2195595	2345	2350	2350	2345	350
630	20241014	090700	1374760	2360	2360	2360	2360	0
631	20241014	090600	1374760	2360	2360	2360	2360	0
632	20241014	090500	1374760	2360	2360	2360	2360	0
633	20241014	090400	1374760	2360	2360	2360	2360	0
634	20241014	090300	1374760	2360	2360	2360	2360	0
635	20241014	090200	1374760	2360	2360	2360	2360	0
636	20241014	090100	1374760	2360	2360	2360	2360	1
637	20241014	090000	1372400	2350	2350	2350	2350	584