KissMeData/009580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185400	295886000	2905	2905	2905	2905	2764
3	20241015	185300	295886000	2905	2905	2905	2905	0
4	20241015	185200	295886000	2905	2905	2905	2905	0
5	20241015	185100	295886000	2905	2905	2905	2905	0
6	20241015	185000	295886000	2905	2905	2905	2905	0
7	20241015	184900	295886000	2905	2905	2905	2905	0
8	20241015	184800	295886000	2905	2905	2905	2905	0
9	20241015	184700	295886000	2905	2905	2905	2905	0
10	20241015	184600	295886000	2905	2905	2905	2905	0
11	20241015	184500	295886000	2905	2905	2905	2905	0
12	20241015	184400	295886000	2905	2905	2905	2905	0
13	20241015	184300	295886000	2905	2905	2905	2905	0
14	20241015	184200	295886000	2905	2905	2905	2905	0
15	20241015	184100	295886000	2905	2905	2905	2905	0
16	20241015	184000	295886000	2905	2905	2905	2905	0
17	20241015	183900	295886000	2905	2905	2905	2905	0
18	20241015	183800	295886000	2905	2905	2905	2905	0
19	20241015	183700	295886000	2905	2905	2905	2905	0
20	20241015	183600	295886000	2905	2905	2905	2905	0
21	20241015	183500	295886000	2905	2905	2905	2905	0
22	20241015	183400	295886000	2905	2905	2905	2905	0
23	20241015	183300	295886000	2905	2905	2905	2905	0
24	20241015	183200	295886000	2905	2905	2905	2905	0
25	20241015	183100	295886000	2905	2905	2905	2905	0
26	20241015	183000	295886000	2905	2905	2905	2905	0
27	20241015	182900	295886000	2905	2905	2905	2905	0
28	20241015	182800	295886000	2905	2905	2905	2905	0
29	20241015	182700	295886000	2905	2905	2905	2905	0
30	20241015	182600	295886000	2905	2905	2905	2905	0
31	20241015	182500	295886000	2905	2905	2905	2905	0
32	20241015	182400	295886000	2905	2905	2905	2905	2764
33	20241015	182300	295886000	2905	2905	2905	2905	0
34	20241015	182200	295886000	2905	2905	2905	2905	0
35	20241015	182100	295886000	2905	2905	2905	2905	0
36	20241015	182000	295886000	2905	2905	2905	2905	0
37	20241015	181900	295886000	2905	2905	2905	2905	0
38	20241015	181800	295886000	2905	2905	2905	2905	0
39	20241015	181700	295886000	2905	2905	2905	2905	0
40	20241015	181600	295886000	2905	2905	2905	2905	0
41	20241015	181500	295886000	2905	2905	2905	2905	0
42	20241015	181400	295886000	2905	2905	2905	2905	0
43	20241015	181300	295886000	2905	2905	2905	2905	0
44	20241015	181200	295886000	2905	2905	2905	2905	0
45	20241015	181100	295886000	2905	2905	2905	2905	0
46	20241015	181000	295886000	2905	2905	2905	2905	0
47	20241015	180900	295886000	2905	2905	2905	2905	0
48	20241015	180800	295886000	2905	2905	2905	2905	0
49	20241015	180700	295886000	2905	2905	2905	2905	0
50	20241015	180600	295886000	2905	2905	2905	2905	0
51	20241015	180500	295886000	2905	2905	2905	2905	0
52	20241015	180400	295886000	2905	2905	2905	2905	0
53	20241015	180300	295886000	2905	2905	2905	2905	0
54	20241015	180200	295886000	2905	2905	2905	2905	0
55	20241015	180100	295886000	2905	2905	2905	2905	0
56	20241015	180000	295886000	2905	2905	2905	2905	0
57	20241015	175900	295886000	2905	2905	2905	2905	0
58	20241015	175800	295886000	2905	2905	2905	2905	0
59	20241015	175700	295886000	2905	2905	2905	2905	0
60	20241015	175600	295886000	2905	2905	2905	2905	0
61	20241015	175500	295886000	2905	2905	2905	2905	0
62	20241015	175400	295886000	2905	2905	2905	2905	2764
63	20241015	175300	295886000	2905	2905	2905	2905	0
64	20241015	175200	295886000	2905	2905	2905	2905	0
65	20241015	175100	295886000	2905	2905	2905	2905	0
66	20241015	175000	295886000	2905	2905	2905	2905	0
67	20241015	174900	295886000	2905	2905	2905	2905	0
68	20241015	174800	295886000	2905	2905	2905	2905	0
69	20241015	174700	295886000	2905	2905	2905	2905	0
70	20241015	174600	295886000	2905	2905	2905	2905	0
71	20241015	174500	295886000	2905	2905	2905	2905	0
72	20241015	174400	295886000	2905	2905	2905	2905	0
73	20241015	174300	295886000	2905	2905	2905	2905	0
74	20241015	174200	295886000	2905	2905	2905	2905	0
75	20241015	174100	295886000	2905	2905	2905	2905	0
76	20241015	174000	295886000	2905	2905	2905	2905	0
77	20241015	173900	295886000	2905	2905	2905	2905	0
78	20241015	173800	295886000	2905	2905	2905	2905	0
79	20241015	173700	295886000	2905	2905	2905	2905	0
80	20241015	173600	295886000	2905	2905	2905	2905	0
81	20241015	173500	295886000	2905	2905	2905	2905	0
82	20241015	173400	295886000	2905	2905	2905	2905	0
83	20241015	173300	295886000	2905	2905	2905	2905	0
84	20241015	173200	295886000	2905	2905	2905	2905	0
85	20241015	173100	295886000	2905	2905	2905	2905	0
86	20241015	173000	295886000	2905	2905	2905	2905	0
87	20241015	172900	295886000	2905	2905	2905	2905	0
88	20241015	172800	295886000	2905	2905	2905	2905	0
89	20241015	172700	295886000	2905	2905	2905	2905	0
90	20241015	172600	295886000	2905	2905	2905	2905	0
91	20241015	172500	295886000	2905	2905	2905	2905	0
92	20241015	172400	295886000	2905	2905	2905	2905	2764
93	20241015	172300	295886000	2905	2905	2905	2905	0
94	20241015	172200	295886000	2905	2905	2905	2905	0
95	20241015	172100	295886000	2905	2905	2905	2905	0
96	20241015	172000	295886000	2905	2905	2905	2905	0
97	20241015	171900	295886000	2905	2905	2905	2905	0
98	20241015	171800	295886000	2905	2905	2905	2905	0
99	20241015	171700	295886000	2905	2905	2905	2905	0
100	20241015	171600	295886000	2905	2905	2905	2905	0
101	20241015	171500	295886000	2905	2905	2905	2905	0
102	20241015	171400	295886000	2905	2905	2905	2905	0
103	20241015	171300	295886000	2905	2905	2905	2905	0
104	20241015	171200	295886000	2905	2905	2905	2905	0
105	20241015	171100	295886000	2905	2905	2905	2905	0
106	20241015	171000	295886000	2905	2905	2905	2905	0
107	20241015	170900	295886000	2905	2905	2905	2905	0
108	20241015	170800	295886000	2905	2905	2905	2905	0
109	20241015	170700	295886000	2905	2905	2905	2905	0
110	20241015	170600	295886000	2905	2905	2905	2905	0
111	20241015	170500	295886000	2905	2905	2905	2905	0
112	20241015	170400	295886000	2905	2905	2905	2905	0
113	20241015	170300	295886000	2905	2905	2905	2905	0
114	20241015	170200	295886000	2905	2905	2905	2905	0
115	20241015	170100	295886000	2905	2905	2905	2905	0
116	20241015	170000	295886000	2905	2905	2905	2905	0
117	20241015	165900	295886000	2905	2905	2905	2905	0
118	20241015	165800	295886000	2905	2905	2905	2905	0
119	20241015	165700	295886000	2905	2905	2905	2905	0
120	20241015	165600	295886000	2905	2905	2905	2905	0
121	20241015	165500	295886000	2905	2905	2905	2905	0
122	20241015	165400	295886000	2905	2905	2905	2905	2764
123	20241015	165300	295886000	2905	2905	2905	2905	0
124	20241015	165200	295886000	2905	2905	2905	2905	0
125	20241015	165100	295886000	2905	2905	2905	2905	0
126	20241015	165000	295886000	2905	2905	2905	2905	0
127	20241015	164900	295886000	2905	2905	2905	2905	0
128	20241015	164800	295886000	2905	2905	2905	2905	0
129	20241015	164700	295886000	2905	2905	2905	2905	0
130	20241015	164600	295886000	2905	2905	2905	2905	0
131	20241015	164500	295886000	2905	2905	2905	2905	0
132	20241015	164400	295886000	2905	2905	2905	2905	0
133	20241015	164300	295886000	2905	2905	2905	2905	0
134	20241015	164200	295886000	2905	2905	2905	2905	0
135	20241015	164100	295886000	2905	2905	2905	2905	0
136	20241015	164000	295886000	2905	2905	2905	2905	0
137	20241015	163900	295886000	2905	2905	2905	2905	0
138	20241015	163800	295886000	2905	2905	2905	2905	0
139	20241015	163700	295886000	2905	2905	2905	2905	0
140	20241015	163600	295886000	2905	2905	2905	2905	0
141	20241015	163500	295886000	2905	2905	2905	2905	0
142	20241015	163400	295886000	2905	2905	2905	2905	0
143	20241015	163300	295886000	2905	2905	2905	2905	0
144	20241015	163200	295886000	2905	2905	2905	2905	0
145	20241015	163100	295886000	2905	2905	2905	2905	0
146	20241015	163000	295886000	2905	2905	2905	2905	0
147	20241015	162900	295886000	2905	2905	2905	2905	0
148	20241015	162800	295886000	2905	2905	2905	2905	0
149	20241015	162700	295886000	2905	2905	2905	2905	0
150	20241015	162600	295886000	2905	2905	2905	2905	0
151	20241015	162500	295886000	2905	2905	2905	2905	0
152	20241015	162400	295886000	2905	2905	2905	2905	2764
153	20241015	162300	295886000	2905	2905	2905	2905	0
154	20241015	162200	295886000	2905	2905	2905	2905	0
155	20241015	162100	295886000	2905	2905	2905	2905	0
156	20241015	162000	295886000	2905	2905	2905	2905	0
157	20241015	161900	295886000	2905	2905	2905	2905	0
158	20241015	161800	295886000	2905	2905	2905	2905	0
159	20241015	161700	295886000	2905	2905	2905	2905	0
160	20241015	161600	295886000	2905	2905	2905	2905	0
161	20241015	161500	295886000	2905	2905	2905	2905	0
162	20241015	161400	295886000	2905	2905	2905	2905	0
163	20241015	161300	295886000	2905	2905	2905	2905	0
164	20241015	161200	295886000	2905	2905	2905	2905	0
165	20241015	161100	295886000	2905	2905	2905	2905	0
166	20241015	161000	295886000	2905	2905	2905	2905	0
167	20241015	160900	295886000	2905	2905	2905	2905	0
168	20241015	160800	295886000	2905	2905	2905	2905	0
169	20241015	160700	295886000	2905	2905	2905	2905	0
170	20241015	160600	295886000	2905	2905	2905	2905	0
171	20241015	160500	295886000	2905	2905	2905	2905	0
172	20241015	160400	295886000	2905	2905	2905	2905	0
173	20241015	160300	295886000	2905	2905	2905	2905	0
174	20241015	160200	295886000	2905	2905	2905	2905	0
175	20241015	160100	295886000	2905	2905	2905	2905	0
176	20241015	160000	295886000	2905	2905	2905	2905	0
177	20241015	155900	295886000	2905	2905	2905	2905	0
178	20241015	155800	295886000	2905	2905	2905	2905	0
179	20241015	155700	295886000	2905	2905	2905	2905	0
180	20241015	155600	295886000	2905	2905	2905	2905	0
181	20241015	155500	295886000	2905	2905	2905	2905	0
182	20241015	155400	295886000	2905	2905	2905	2905	2764
183	20241015	155300	295886000	2905	2905	2905	2905	0
184	20241015	155200	295886000	2905	2905	2905	2905	0
185	20241015	155100	295886000	2905	2905	2905	2905	0
186	20241015	155000	295886000	2905	2905	2905	2905	0
187	20241015	154900	295886000	2905	2905	2905	2905	0
188	20241015	154800	295886000	2905	2905	2905	2905	0
189	20241015	154700	295886000	2905	2905	2905	2905	0
190	20241015	154600	295886000	2905	2905	2905	2905	0
191	20241015	154500	295886000	2905	2905	2905	2905	0
192	20241015	154400	295886000	2905	2905	2905	2905	0
193	20241015	154300	295886000	2905	2905	2905	2905	0
194	20241015	154200	295886000	2905	2905	2905	2905	0
195	20241015	154100	295886000	2905	2905	2905	2905	0
196	20241015	154000	295886000	2905	2905	2905	2905	0
197	20241015	153900	295886000	2905	2905	2905	2905	0
198	20241015	153800	295886000	2905	2905	2905	2905	0
199	20241015	153700	295886000	2905	2905	2905	2905	0
200	20241015	153600	295886000	2905	2905	2905	2905	0
201	20241015	153500	295886000	2905	2905	2905	2905	0
202	20241015	153400	295886000	2905	2905	2905	2905	0
203	20241015	153300	295886000	2905	2905	2905	2905	0
204	20241015	153200	295886000	2905	2905	2905	2905	0
205	20241015	153100	295886000	2905	2905	2905	2905	0
206	20241015	153000	295886000	2905	2905	2905	2905	2764
207	20241015	152900	287856580	2915	2915	2915	2915	0
208	20241015	152800	287856580	2915	2915	2915	2915	0
209	20241015	152700	287856580	2915	2915	2915	2915	0
210	20241015	152600	287856580	2915	2915	2915	2915	0
211	20241015	152500	287856580	2915	2915	2915	2915	0
212	20241015	152400	287856580	2915	2915	2915	2915	0
213	20241015	152300	287856580	2915	2915	2915	2915	0
214	20241015	152200	287856580	2915	2915	2915	2915	0
215	20241015	152100	287856580	2915	2915	2915	2915	0
216	20241015	152000	287856580	2915	2915	2915	2915	0
217	20241015	151900	287856580	2915	2915	2915	2915	0
218	20241015	151800	287856580	2915	2915	2915	2915	4
219	20241015	151700	287844920	2915	2915	2915	2910	23
220	20241015	151600	287777940	2915	2915	2915	2915	3
221	20241015	151500	287769195	2915	2915	2915	2910	299
222	20241015	151400	286899040	2910	2915	2915	2910	25
223	20241015	151300	286826245	2915	2910	2915	2910	59
224	20241015	151200	286654285	2905	2915	2915	2905	12
225	20241015	151100	286619315	2915	2915	2915	2910	17
226	20241015	151000	286569790	2915	2905	2915	2905	86
227	20241015	150900	286319930	2910	2915	2915	2905	316
228	20241015	150800	285401280	2915	2915	2915	2915	10
229	20241015	150700	285372130	2915	2915	2915	2915	11
230	20241015	150600	285340065	2915	2910	2915	2910	53
231	20241015	150500	285185795	2915	2915	2915	2915	9
232	20241015	150400	285159560	2910	2915	2915	2910	12
233	20241015	150300	285124620	2915	2915	2915	2910	9
234	20241015	150200	285098395	2910	2915	2915	2910	14
235	20241015	150100	285057625	2910	2910	2915	2910	11
236	20241015	150000	285025600	2910	2910	2915	2910	13
237	20241015	145900	284987740	2915	2915	2915	2915	15
238	20241015	145800	284944015	2910	2915	2915	2910	225
239	20241015	145700	284289225	2915	2915	2915	2915	11
240	20241015	145600	284257160	2915	2915	2915	2915	9
241	20241015	145500	284230925	2915	2915	2915	2915	22
242	20241015	145400	284166795	2915	2915	2915	2915	15
243	20241015	145300	284123070	2915	2915	2915	2915	8
244	20241015	145200	284099750	2915	2915	2915	2915	16
245	20241015	145100	284053110	2915	2915	2915	2915	8
246	20241015	145000	284029790	2915	2910	2915	2910	314
247	20241015	144900	283115990	2915	2915	2915	2910	17
248	20241015	144800	283066485	2915	2910	2915	2910	5
249	20241015	144700	283051920	2915	2915	2915	2910	115
250	20241015	144600	282717235	2915	2910	2915	2905	123
251	20241015	144500	282359835	2910	2915	2915	2910	12
252	20241015	144400	282324880	2910	2915	2915	2910	11
253	20241015	144300	282292840	2910	2910	2915	2910	15
254	20241015	144200	282249155	2915	2915	2915	2910	15
255	20241015	144100	282205470	2915	2915	2915	2915	3
256	20241015	144000	282196725	2905	2910	2915	2905	536
257	20241015	143900	280638535	2905	2910	2910	2905	1113
258	20241015	143800	277404705	2910	2910	2910	2910	210
259	20241015	143700	276793605	2910	2910	2910	2910	10
260	20241015	143600	276764505	2910	2910	2910	2910	17
261	20241015	143500	276715035	2910	2910	2910	2910	11
262	20241015	143400	276683025	2910	2910	2910	2910	9
263	20241015	143300	276656835	2910	2910	2910	2910	13
264	20241015	143200	276619005	2910	2910	2910	2910	15
265	20241015	143100	276575355	2910	2910	2910	2910	16
266	20241015	143000	276528795	2910	2910	2910	2910	13
267	20241015	142900	276490965	2910	2910	2910	2910	9
268	20241015	142800	276464775	2910	2910	2910	2910	11
269	20241015	142700	276432765	2910	2910	2910	2905	462
270	20241015	142600	275090590	2910	2910	2910	2910	48
271	20241015	142500	274950910	2910	2910	2910	2910	5
272	20241015	142400	274936360	2910	2910	2910	2910	14
273	20241015	142300	274895620	2910	2910	2910	2910	19
274	20241015	142200	274840330	2910	2910	2910	2910	28
275	20241015	142100	274758850	2910	2910	2910	2910	43
276	20241015	142000	274633720	2910	2910	2910	2910	112
277	20241015	141900	274307800	2910	2910	2910	2910	11
278	20241015	141800	274275790	2910	2910	2910	2910	60
279	20241015	141700	274101190	2910	2910	2910	2905	148
280	20241015	141600	273670515	2910	2910	2910	2910	14
281	20241015	141500	273629775	2910	2910	2910	2910	6
282	20241015	141400	273612315	2910	2910	2910	2910	215
283	20241015	141300	272986665	2910	2910	2910	2910	8
284	20241015	141200	272963385	2910	2915	2915	2910	104
285	20241015	141100	272660720	2915	2915	2920	2915	15
286	20241015	141000	272616980	2920	2920	2920	2915	9
287	20241015	140900	272590710	2920	2920	2920	2915	14
288	20241015	140800	272549870	2915	2920	2920	2915	6
289	20241015	140700	272532360	2920	2920	2920	2915	15
290	20241015	140600	272488575	2915	2915	2920	2915	12
291	20241015	140500	272453575	2920	2920	2920	2915	9
292	20241015	140400	272427305	2915	2920	2920	2915	17
293	20241015	140300	272377690	2920	2920	2920	2915	10
294	20241015	140200	272348505	2915	2920	2920	2915	10
295	20241015	140100	272319340	2920	2915	2920	2915	109
296	20241015	140000	272001590	2915	2915	2915	2915	18
297	20241015	135900	271949120	2915	2910	2915	2910	70
298	20241015	135800	271745370	2915	2915	2915	2915	14
299	20241015	135700	271704560	2915	2915	2915	2915	24
300	20241015	135600	271634600	2915	2915	2915	2915	12
301	20241015	135500	271599620	2915	2915	2915	2910	230
302	20241015	135400	270930205	2915	2915	2915	2915	9
303	20241015	135300	270903970	2915	2915	2915	2915	12
304	20241015	135200	270868990	2915	2915	2915	2915	14
305	20241015	135100	270828180	2915	2915	2915	2915	10
306	20241015	135000	270799030	2915	2920	2920	2915	120
307	20241015	134900	270449165	2920	2920	2920	2920	9
308	20241015	134800	270422885	2920	2920	2920	2920	20
309	20241015	134700	270364485	2920	2920	2920	2920	6
310	20241015	134600	270346965	2920	2920	2920	2920	14
311	20241015	134500	270306085	2920	2920	2920	2920	16
312	20241015	134400	270259365	2920	2920	2920	2920	9
313	20241015	134300	270233085	2920	2920	2920	2920	10
314	20241015	134200	270203885	2920	2920	2920	2920	103
315	20241015	134100	269903125	2920	2920	2920	2915	19
316	20241015	134000	269847710	2915	2915	2920	2915	215
317	20241015	133900	269219935	2920	2915	2920	2915	9
318	20241015	133800	269193665	2920	2915	2920	2915	10
319	20241015	133700	269164480	2915	2915	2920	2915	46
320	20241015	133600	269030375	2915	2915	2915	2915	18
321	20241015	133500	268977905	2915	2915	2915	2910	135
322	20241015	133400	268585030	2915	2915	2915	2915	12
323	20241015	133300	268550050	2915	2915	2915	2910	109
324	20241015	133200	268232815	2915	2915	2915	2915	18
325	20241015	133100	268180345	2910	2915	2915	2910	210
326	20241015	133000	267569195	2915	2915	2915	2910	245
327	20241015	132900	266856020	2915	2915	2915	2915	6
328	20241015	132800	266838530	2915	2915	2915	2915	6
329	20241015	132700	266821040	2915	2915	2915	2915	15
330	20241015	132600	266777315	2915	2915	2915	2915	9
331	20241015	132500	266751080	2915	2915	2915	2915	16
332	20241015	132400	266704440	2915	2915	2915	2910	71
333	20241015	132300	266497675	2915	2915	2915	2915	116
334	20241015	132200	266159535	2915	2915	2915	2915	6
335	20241015	132100	266142045	2915	2915	2915	2915	3
336	20241015	132000	266133300	2915	2915	2915	2915	7
337	20241015	131900	266112895	2915	2915	2915	2915	4
338	20241015	131800	266101235	2915	2915	2915	2915	0
339	20241015	131700	266101235	2915	2915	2915	2915	0
340	20241015	131600	266101235	2915	2915	2915	2915	0
341	20241015	131500	266101235	2915	2915	2915	2915	0
342	20241015	131400	266101235	2915	2915	2915	2915	0
343	20241015	131300	266101235	2915	2915	2915	2915	0
344	20241015	131200	266101235	2915	2915	2915	2915	0
345	20241015	131100	266101235	2915	2915	2915	2915	200
346	20241015	131000	265518235	2915	2915	2915	2915	0
347	20241015	130900	265518235	2915	2915	2915	2915	0
348	20241015	130800	265518235	2915	2915	2915	2915	10
349	20241015	130700	265489085	2910	2910	2910	2910	0
350	20241015	130600	265489085	2910	2910	2910	2910	0
351	20241015	130500	265489085	2910	2910	2910	2910	0
352	20241015	130400	265489085	2910	2910	2910	2910	0
353	20241015	130300	265489085	2910	2910	2910	2910	3
354	20241015	130200	265480355	2915	2915	2915	2915	1
355	20241015	130100	265477440	2905	2905	2905	2905	0
356	20241015	130000	265477440	2905	2915	2915	2905	280
357	20241015	125900	264661400	2905	2915	2925	2905	2276
358	20241015	125800	258049430	2925	2915	2925	2915	20
359	20241015	125700	257990950	2925	2915	2925	2915	100
360	20241015	125600	257699305	2915	2915	2920	2915	158
361	20241015	125500	257238600	2915	2915	2915	2915	0
362	20241015	125400	257238600	2915	2915	2915	2915	21
363	20241015	125300	257177385	2905	2905	2905	2905	0
364	20241015	125200	257177385	2905	2905	2905	2905	0
365	20241015	125100	257177385	2905	2905	2905	2905	100
366	20241015	125000	256886885	2905	2910	2910	2905	100
367	20241015	124900	256596375	2910	2910	2910	2910	0
368	20241015	124800	256596375	2910	2910	2910	2910	5
369	20241015	124700	256581825	2915	2915	2915	2915	0
370	20241015	124600	256581825	2915	2910	2915	2910	39
371	20241015	124500	256468185	2910	2910	2910	2910	1
372	20241015	124400	256465275	2920	2920	2920	2920	0
373	20241015	124300	256465275	2920	2920	2920	2920	0
374	20241015	124200	256465275	2920	2920	2920	2920	0
375	20241015	124100	256465275	2920	2920	2920	2920	0
376	20241015	124000	256465275	2920	2915	2920	2915	15
377	20241015	123900	256421500	2905	2910	2910	2905	728
378	20241015	123800	254303965	2910	2910	2910	2910	0
379	20241015	123700	254303965	2910	2910	2910	2910	218
380	20241015	123600	253669585	2920	2920	2920	2920	0
381	20241015	123500	253669585	2920	2920	2920	2920	0
382	20241015	123400	253669585	2920	2920	2920	2920	0
383	20241015	123300	253669585	2920	2920	2920	2920	239
384	20241015	123200	252971705	2910	2910	2910	2910	1
385	20241015	123100	252968795	2910	2910	2910	2910	0
386	20241015	123000	252968795	2910	2910	2910	2910	0
387	20241015	122900	252968795	2910	2910	2910	2910	0
388	20241015	122800	252968795	2910	2910	2910	2910	0
389	20241015	122700	252968795	2910	2910	2910	2910	0
390	20241015	122600	252968795	2910	2910	2910	2910	0
391	20241015	122500	252968795	2910	2910	2910	2910	200
392	20241015	122400	252386795	2910	2910	2910	2910	0
393	20241015	122300	252386795	2910	2910	2910	2910	0
394	20241015	122200	252386795	2910	2910	2910	2910	0
395	20241015	122100	252386795	2910	2910	2910	2910	0
396	20241015	122000	252386795	2910	2910	2910	2910	127
397	20241015	121900	252017225	2920	2920	2920	2920	218
398	20241015	121800	251380665	2920	2920	2920	2920	5
399	20241015	121700	251366065	2920	2920	2920	2920	0
400	20241015	121600	251366065	2920	2920	2920	2920	0
401	20241015	121500	251366065	2920	2920	2920	2920	0
402	20241015	121400	251366065	2920	2920	2920	2920	0
403	20241015	121300	251366065	2920	2920	2920	2920	0
404	20241015	121200	251366065	2920	2920	2920	2920	10
405	20241015	121100	251336865	2920	2920	2920	2920	0
406	20241015	121000	251336865	2920	2920	2920	2920	0
407	20241015	120900	251336865	2920	2920	2920	2920	0
408	20241015	120800	251336865	2920	2920	2920	2920	0
409	20241015	120700	251336865	2920	2920	2920	2920	0
410	20241015	120600	251336865	2920	2920	2920	2920	0
411	20241015	120500	251336865	2920	2920	2920	2920	0
412	20241015	120400	251336865	2920	2920	2920	2920	0
413	20241015	120300	251336865	2920	2920	2920	2920	0
414	20241015	120200	251336865	2920	2920	2920	2920	0
415	20241015	120100	251336865	2920	2920	2920	2920	1
416	20241015	120000	251333945	2920	2920	2920	2920	0
417	20241015	115900	251333945	2920	2920	2920	2920	0
418	20241015	115800	251333945	2920	2920	2920	2920	1
419	20241015	115700	251331025	2915	2915	2915	2915	280
420	20241015	115600	250514825	2905	2905	2905	2905	0
421	20241015	115500	250514825	2905	2905	2905	2905	0
422	20241015	115400	250514825	2905	2915	2915	2905	4769
423	20241015	115300	236652380	2910	2910	2910	2910	0
424	20241015	115200	236652380	2910	2910	2910	2910	33
425	20241015	115100	236556350	2920	2920	2920	2920	0
426	20241015	115000	236556350	2920	2920	2920	2920	1
427	20241015	114900	236553430	2920	2920	2920	2920	0
428	20241015	114800	236553430	2920	2920	2920	2920	0
429	20241015	114700	236553430	2920	2920	2920	2920	0
430	20241015	114600	236553430	2920	2920	2920	2920	500
431	20241015	114500	235093430	2920	2920	2920	2920	0
432	20241015	114400	235093430	2920	2920	2920	2920	0
433	20241015	114300	235093430	2920	2920	2920	2920	1
434	20241015	114200	235090510	2920	2920	2920	2920	2
435	20241015	114100	235084670	2920	2920	2920	2920	118
436	20241015	114000	234740110	2920	2920	2920	2920	0
437	20241015	113900	234740110	2920	2920	2920	2920	0
438	20241015	113800	234740110	2920	2920	2920	2920	0
439	20241015	113700	234740110	2920	2920	2920	2920	12
440	20241015	113600	234705070	2910	2910	2910	2910	0
441	20241015	113500	234705070	2910	2910	2910	2910	0
442	20241015	113400	234705070	2910	2910	2910	2910	0
443	20241015	113300	234705070	2910	2910	2910	2910	1000
444	20241015	113200	231795070	2910	2910	2910	2910	0
445	20241015	113100	231795070	2910	2910	2910	2910	1000
446	20241015	113000	228885070	2910	2910	2910	2910	0
447	20241015	112900	228885070	2910	2915	2915	2910	1010
448	20241015	112800	225944420	2915	2915	2915	2915	0
449	20241015	112700	225944420	2915	2915	2915	2915	0
450	20241015	112600	225944420	2915	2915	2915	2915	0
451	20241015	112500	225944420	2915	2915	2915	2915	0
452	20241015	112400	225944420	2915	2915	2915	2915	1
453	20241015	112300	225941505	2920	2920	2920	2920	1
454	20241015	112200	225938585	2920	2920	2920	2920	0
455	20241015	112100	225938585	2920	2920	2920	2920	0
456	20241015	112000	225938585	2920	2920	2920	2920	0
457	20241015	111900	225938585	2920	2920	2920	2920	0
458	20241015	111800	225938585	2920	2920	2920	2920	1
459	20241015	111700	225935665	2920	2920	2920	2920	2
460	20241015	111600	225929825	2920	2920	2920	2920	17
461	20241015	111500	225880185	2920	2920	2920	2920	143
462	20241015	111400	225462625	2920	2920	2920	2920	1
463	20241015	111300	225459705	2910	2910	2910	2910	0
464	20241015	111200	225459705	2910	2910	2910	2910	11
465	20241015	111100	225427695	2920	2920	2920	2920	120
466	20241015	111000	225077295	2915	2910	2915	2910	516
467	20241015	110900	223573235	2910	2910	2910	2910	0
468	20241015	110800	223573235	2910	2910	2910	2910	0
469	20241015	110700	223573235	2910	2910	2910	2910	55
470	20241015	110600	223413185	2910	2910	2910	2910	1
471	20241015	110500	223410275	2910	2910	2910	2910	0
472	20241015	110400	223410275	2910	2910	2910	2910	5
473	20241015	110300	223395725	2910	2910	2910	2910	0
474	20241015	110200	223395725	2910	2910	2910	2910	0
475	20241015	110100	223395725	2910	2915	2915	2910	501
476	20241015	110000	221937810	2905	2905	2905	2905	0
477	20241015	105900	221937810	2905	2905	2905	2905	300
478	20241015	105800	221066310	2910	2910	2910	2910	0
479	20241015	105700	221066310	2910	2910	2910	2910	200
480	20241015	105600	220484310	2910	2910	2910	2910	0
481	20241015	105500	220484310	2910	2910	2910	2910	0
482	20241015	105400	220484310	2910	2910	2910	2910	0
483	20241015	105300	220484310	2910	2910	2910	2910	369
484	20241015	105200	219410520	2910	2910	2910	2910	0
485	20241015	105100	219410520	2910	2910	2910	2910	0
486	20241015	105000	219410520	2910	2910	2910	2910	0
487	20241015	104900	219410520	2910	2910	2910	2910	0
488	20241015	104800	219410520	2910	2910	2910	2910	0
489	20241015	104700	219410520	2910	2910	2910	2910	0
490	20241015	104600	219410520	2910	2910	2910	2910	5
491	20241015	104500	219395970	2915	2915	2915	2915	0
492	20241015	104400	219395970	2915	2915	2915	2915	0
493	20241015	104300	219395970	2915	2915	2915	2915	0
494	20241015	104200	219395970	2915	2915	2915	2915	0
495	20241015	104100	219395970	2915	2915	2915	2915	0
496	20241015	104000	219395970	2915	2915	2915	2915	0
497	20241015	103900	219395970	2915	2915	2915	2915	100
498	20241015	103800	219104470	2910	2910	2910	2905	1100
499	20241015	103700	215907975	2915	2915	2915	2915	0
500	20241015	103600	215907975	2915	2915	2915	2915	0
501	20241015	103500	215907975	2915	2915	2915	2915	1
502	20241015	103400	215905060	2905	2905	2905	2905	0
503	20241015	103300	215905060	2905	2905	2905	2905	0
504	20241015	103200	215905060	2905	2910	2910	2905	1200
505	20241015	103100	212417870	2910	2910	2910	2910	0
506	20241015	103000	212417870	2910	2910	2910	2910	6
507	20241015	102900	212400410	2910	2910	2910	2910	0
508	20241015	102800	212400410	2910	2910	2910	2910	0
509	20241015	102700	212400410	2910	2910	2910	2910	9
510	20241015	102600	212374220	2910	2910	2910	2910	22
511	20241015	102500	212310200	2910	2905	2910	2905	61
512	20241015	102400	212132695	2910	2910	2910	2910	118
513	20241015	102300	211789315	2910	2905	2910	2905	139
514	20241015	102200	211385410	2910	2910	2910	2910	123
515	20241015	102100	211027480	2915	2915	2915	2915	0
516	20241015	102000	211027480	2915	2915	2915	2915	4
517	20241015	101900	211015820	2915	2915	2915	2915	0
518	20241015	101800	211015820	2915	2915	2915	2915	0
519	20241015	101700	211015820	2915	2915	2915	2915	1
520	20241015	101600	211012905	2905	2905	2905	2905	0
521	20241015	101500	211012905	2905	2905	2905	2905	235
522	20241015	101400	210330230	2905	2905	2905	2905	0
523	20241015	101300	210330230	2905	2905	2905	2905	88
524	20241015	101200	210074590	2905	2905	2905	2905	0
525	20241015	101100	210074590	2905	2905	2905	2905	0
526	20241015	101000	210074590	2905	2910	2910	2905	1668
527	20241015	100900	205228960	2910	2910	2910	2905	1067
528	20241015	100800	202124030	2905	2910	2910	2905	961
529	20241015	100700	199330620	2915	2915	2915	2915	0
530	20241015	100600	199330620	2915	2910	2915	2905	2232
531	20241015	100500	192842570	2910	2910	2910	2910	61
532	20241015	100400	192665060	2905	2905	2905	2905	0
533	20241015	100300	192665060	2905	2905	2905	2905	0
534	20241015	100200	192665060	2905	2910	2910	2905	1662
535	20241015	100100	187834455	2910	2910	2910	2910	10
536	20241015	100000	187805355	2910	2915	2915	2910	1005
537	20241015	095900	184878305	2915	2915	2915	2915	0
538	20241015	095800	184878305	2915	2915	2915	2915	0
539	20241015	095700	184878305	2915	2915	2915	2915	10
540	20241015	095600	184849155	2915	2915	2915	2915	10
541	20241015	095500	184820005	2915	2920	2920	2910	1120
542	20241015	095400	181555705	2920	2915	2920	2915	49
543	20241015	095300	181412645	2910	2910	2910	2910	1815
544	20241015	095200	176130995	2915	2915	2915	2915	46
545	20241015	095100	175996905	2910	2910	2910	2910	1
546	20241015	095000	175993995	2910	2910	2910	2910	0
547	20241015	094900	175993995	2910	2910	2910	2905	242
548	20241015	094800	175289780	2905	2905	2910	2905	173
549	20241015	094700	174787085	2905	2905	2905	2905	100
550	20241015	094600	174496585	2905	2910	2910	2905	1580
551	20241015	094500	169898885	2910	2910	2910	2910	552
552	20241015	094400	168292565	2910	2910	2910	2910	508
553	20241015	094300	166814285	2915	2910	2915	2910	114
554	20241015	094200	166482475	2915	2915	2915	2915	93
555	20241015	094100	166211380	2910	2910	2910	2910	550
556	20241015	094000	164610880	2910	2915	2915	2910	728
557	20241015	093900	162491405	2915	2915	2915	2915	1
558	20241015	093800	162488490	2910	2910	2910	2910	494
559	20241015	093700	161050950	2920	2920	2920	2920	30
560	20241015	093600	160963350	2920	2920	2920	2920	1
561	20241015	093500	160960430	2910	2920	2920	2910	400
562	20241015	093400	159795835	2920	2920	2920	2920	200
563	20241015	093300	159211835	2920	2920	2920	2920	500
564	20241015	093200	157751835	2920	2920	2920	2915	113
565	20241015	093100	157422385	2920	2920	2920	2920	52
566	20241015	093000	157270545	2920	2920	2920	2920	5
567	20241015	092900	157255945	2920	2920	2920	2920	0
568	20241015	092800	157255945	2920	2920	2920	2920	0
569	20241015	092700	157255945	2920	2910	2920	2910	5524
570	20241015	092600	141126865	2910	2915	2915	2910	79
571	20241015	092500	140896865	2920	2920	2920	2920	33
572	20241015	092400	140800505	2920	2920	2920	2920	25
573	20241015	092300	140727505	2910	2920	2920	2910	3478
574	20241015	092200	130606515	2910	2920	2920	2910	3995
575	20241015	092100	118966605	2930	2930	2930	2930	50
576	20241015	092000	118820105	2920	2920	2920	2920	0
577	20241015	091900	118820105	2920	2920	2920	2920	2000
578	20241015	091800	112980105	2920	2925	2925	2920	1217
579	20241015	091700	109422930	2925	2915	2925	2915	622
580	20241015	091600	107606365	2920	2915	2920	2915	226
581	20241015	091500	106946485	2920	2920	2920	2915	646
582	20241015	091400	105060685	2915	2920	2920	2915	503
583	20241015	091300	103594435	2915	2910	2915	2910	390
584	20241015	091200	102457635	2920	2915	2920	2910	2077
585	20241015	091100	96411320	2915	2920	2930	2915	2079
586	20241015	091000	90343170	2920	2925	2925	2920	1520
587	20241015	090900	85899170	2925	2925	2925	2925	1603
588	20241015	090800	81210395	2930	2945	2945	2930	71
589	20241015	090700	81001375	2925	2925	2925	2925	0
590	20241015	090600	81001375	2925	2950	2950	2925	234
591	20241015	090500	80315580	2955	2915	2955	2910	2475
592	20241015	090400	73102660	2915	2915	2925	2915	1294
593	20241015	090300	69325780	2915	2950	2950	2915	2345
594	20241015	090200	62455725	2965	2950	2975	2940	2275
595	20241015	090100	55731625	2980	2950	2985	2915	6637
596	20241015	090000	36171015	2950	2975	2975	2950	10954