KissMeData/049480/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193100	437567155	2255	2255	2255	2255	4978
3	20241010	193000	437567155	2255	2255	2255	2255	0
4	20241010	192900	437567155	2255	2255	2255	2255	0
5	20241010	192800	437567155	2255	2255	2255	2255	0
6	20241010	192700	437567155	2255	2255	2255	2255	0
7	20241010	192600	437567155	2255	2255	2255	2255	0
8	20241010	192500	437567155	2255	2255	2255	2255	0
9	20241010	192400	437567155	2255	2255	2255	2255	0
10	20241010	192300	437567155	2255	2255	2255	2255	0
11	20241010	192200	437567155	2255	2255	2255	2255	0
12	20241010	192100	437567155	2255	2255	2255	2255	0
13	20241010	192000	437567155	2255	2255	2255	2255	0
14	20241010	191900	437567155	2255	2255	2255	2255	0
15	20241010	191800	437567155	2255	2255	2255	2255	0
16	20241010	191700	437567155	2255	2255	2255	2255	0
17	20241010	191600	437567155	2255	2255	2255	2255	0
18	20241010	191500	437567155	2255	2255	2255	2255	0
19	20241010	191400	437567155	2255	2255	2255	2255	0
20	20241010	191300	437567155	2255	2255	2255	2255	0
21	20241010	191200	437567155	2255	2255	2255	2255	0
22	20241010	191100	437567155	2255	2255	2255	2255	0
23	20241010	191000	437567155	2255	2255	2255	2255	0
24	20241010	190900	437567155	2255	2255	2255	2255	0
25	20241010	190800	437567155	2255	2255	2255	2255	0
26	20241010	190700	437567155	2255	2255	2255	2255	0
27	20241010	190600	437567155	2255	2255	2255	2255	0
28	20241010	190500	437567155	2255	2255	2255	2255	0
29	20241010	190400	437567155	2255	2255	2255	2255	0
30	20241010	190300	437567155	2255	2255	2255	2255	0
31	20241010	190200	437567155	2255	2255	2255	2255	0
32	20241010	190100	437567155	2255	2255	2255	2255	4978
33	20241010	190000	437567155	2255	2255	2255	2255	0
34	20241010	185900	437567155	2255	2255	2255	2255	0
35	20241010	185800	437567155	2255	2255	2255	2255	0
36	20241010	185700	437567155	2255	2255	2255	2255	0
37	20241010	185600	437567155	2255	2255	2255	2255	0
38	20241010	185500	437567155	2255	2255	2255	2255	0
39	20241010	185400	437567155	2255	2255	2255	2255	0
40	20241010	185300	437567155	2255	2255	2255	2255	0
41	20241010	185200	437567155	2255	2255	2255	2255	0
42	20241010	185100	437567155	2255	2255	2255	2255	0
43	20241010	185000	437567155	2255	2255	2255	2255	0
44	20241010	184900	437567155	2255	2255	2255	2255	0
45	20241010	184800	437567155	2255	2255	2255	2255	0
46	20241010	184700	437567155	2255	2255	2255	2255	0
47	20241010	184600	437567155	2255	2255	2255	2255	0
48	20241010	184500	437567155	2255	2255	2255	2255	0
49	20241010	184400	437567155	2255	2255	2255	2255	0
50	20241010	184300	437567155	2255	2255	2255	2255	0
51	20241010	184200	437567155	2255	2255	2255	2255	0
52	20241010	184100	437567155	2255	2255	2255	2255	0
53	20241010	184000	437567155	2255	2255	2255	2255	0
54	20241010	183900	437567155	2255	2255	2255	2255	0
55	20241010	183800	437567155	2255	2255	2255	2255	0
56	20241010	183700	437567155	2255	2255	2255	2255	0
57	20241010	183600	437567155	2255	2255	2255	2255	0
58	20241010	183500	437567155	2255	2255	2255	2255	0
59	20241010	183400	437567155	2255	2255	2255	2255	0
60	20241010	183300	437567155	2255	2255	2255	2255	0
61	20241010	183200	437567155	2255	2255	2255	2255	0
62	20241010	183100	437567155	2255	2255	2255	2255	4978
63	20241010	183000	437567155	2255	2255	2255	2255	0
64	20241010	182900	437567155	2255	2255	2255	2255	0
65	20241010	182800	437567155	2255	2255	2255	2255	0
66	20241010	182700	437567155	2255	2255	2255	2255	0
67	20241010	182600	437567155	2255	2255	2255	2255	0
68	20241010	182500	437567155	2255	2255	2255	2255	0
69	20241010	182400	437567155	2255	2255	2255	2255	0
70	20241010	182300	437567155	2255	2255	2255	2255	0
71	20241010	182200	437567155	2255	2255	2255	2255	0
72	20241010	182100	437567155	2255	2255	2255	2255	0
73	20241010	182000	437567155	2255	2255	2255	2255	0
74	20241010	181900	437567155	2255	2255	2255	2255	0
75	20241010	181800	437567155	2255	2255	2255	2255	0
76	20241010	181700	437567155	2255	2255	2255	2255	0
77	20241010	181600	437567155	2255	2255	2255	2255	0
78	20241010	181500	437567155	2255	2255	2255	2255	0
79	20241010	181400	437567155	2255	2255	2255	2255	0
80	20241010	181300	437567155	2255	2255	2255	2255	0
81	20241010	181200	437567155	2255	2255	2255	2255	0
82	20241010	181100	437567155	2255	2255	2255	2255	0
83	20241010	181000	437567155	2255	2255	2255	2255	0
84	20241010	180900	437567155	2255	2255	2255	2255	0
85	20241010	180800	437567155	2255	2255	2255	2255	0
86	20241010	180700	437567155	2255	2255	2255	2255	0
87	20241010	180600	437567155	2255	2255	2255	2255	0
88	20241010	180500	437567155	2255	2255	2255	2255	0
89	20241010	180400	437567155	2255	2255	2255	2255	0
90	20241010	180300	437567155	2255	2255	2255	2255	0
91	20241010	180200	437567155	2255	2255	2255	2255	0
92	20241010	180100	437567155	2255	2255	2255	2255	4978
93	20241010	180000	437567155	2255	2255	2255	2255	0
94	20241010	175900	437567155	2255	2255	2255	2255	0
95	20241010	175800	437567155	2255	2255	2255	2255	0
96	20241010	175700	437567155	2255	2255	2255	2255	0
97	20241010	175600	437567155	2255	2255	2255	2255	0
98	20241010	175500	437567155	2255	2255	2255	2255	0
99	20241010	175400	437567155	2255	2255	2255	2255	0
100	20241010	175300	437567155	2255	2255	2255	2255	0
101	20241010	175200	437567155	2255	2255	2255	2255	0
102	20241010	175100	437567155	2255	2255	2255	2255	0
103	20241010	175000	437567155	2255	2255	2255	2255	0
104	20241010	174900	437567155	2255	2255	2255	2255	0
105	20241010	174800	437567155	2255	2255	2255	2255	0
106	20241010	174700	437567155	2255	2255	2255	2255	0
107	20241010	174600	437567155	2255	2255	2255	2255	0
108	20241010	174500	437567155	2255	2255	2255	2255	0
109	20241010	174400	437567155	2255	2255	2255	2255	0
110	20241010	174300	437567155	2255	2255	2255	2255	0
111	20241010	174200	437567155	2255	2255	2255	2255	0
112	20241010	174100	437567155	2255	2255	2255	2255	0
113	20241010	174000	437567155	2255	2255	2255	2255	0
114	20241010	173900	437567155	2255	2255	2255	2255	0
115	20241010	173800	437567155	2255	2255	2255	2255	0
116	20241010	173700	437567155	2255	2255	2255	2255	0
117	20241010	173600	437567155	2255	2255	2255	2255	0
118	20241010	173500	437567155	2255	2255	2255	2255	0
119	20241010	173400	437567155	2255	2255	2255	2255	0
120	20241010	173300	437567155	2255	2255	2255	2255	0
121	20241010	173200	437567155	2255	2255	2255	2255	0
122	20241010	173100	437567155	2255	2255	2255	2255	4978
123	20241010	173000	437567155	2255	2255	2255	2255	0
124	20241010	172900	437567155	2255	2255	2255	2255	0
125	20241010	172800	437567155	2255	2255	2255	2255	0
126	20241010	172700	437567155	2255	2255	2255	2255	0
127	20241010	172600	437567155	2255	2255	2255	2255	0
128	20241010	172500	437567155	2255	2255	2255	2255	0
129	20241010	172400	437567155	2255	2255	2255	2255	0
130	20241010	172300	437567155	2255	2255	2255	2255	0
131	20241010	172200	437567155	2255	2255	2255	2255	0
132	20241010	172100	437567155	2255	2255	2255	2255	0
133	20241010	172000	437567155	2255	2255	2255	2255	0
134	20241010	171900	437567155	2255	2255	2255	2255	0
135	20241010	171800	437567155	2255	2255	2255	2255	0
136	20241010	171700	437567155	2255	2255	2255	2255	0
137	20241010	171600	437567155	2255	2255	2255	2255	0
138	20241010	171500	437567155	2255	2255	2255	2255	0
139	20241010	171400	437567155	2255	2255	2255	2255	0
140	20241010	171300	437567155	2255	2255	2255	2255	0
141	20241010	171200	437567155	2255	2255	2255	2255	0
142	20241010	171100	437567155	2255	2255	2255	2255	0
143	20241010	171000	437567155	2255	2255	2255	2255	0
144	20241010	170900	437567155	2255	2255	2255	2255	0
145	20241010	170800	437567155	2255	2255	2255	2255	0
146	20241010	170700	437567155	2255	2255	2255	2255	0
147	20241010	170600	437567155	2255	2255	2255	2255	0
148	20241010	170500	437567155	2255	2255	2255	2255	0
149	20241010	170400	437567155	2255	2255	2255	2255	0
150	20241010	170300	437567155	2255	2255	2255	2255	0
151	20241010	170200	437567155	2255	2255	2255	2255	0
152	20241010	170100	437567155	2255	2255	2255	2255	4978
153	20241010	170000	437567155	2255	2255	2255	2255	0
154	20241010	165900	437567155	2255	2255	2255	2255	0
155	20241010	165800	437567155	2255	2255	2255	2255	0
156	20241010	165700	437567155	2255	2255	2255	2255	0
157	20241010	165600	437567155	2255	2255	2255	2255	0
158	20241010	165500	437567155	2255	2255	2255	2255	0
159	20241010	165400	437567155	2255	2255	2255	2255	0
160	20241010	165300	437567155	2255	2255	2255	2255	0
161	20241010	165200	437567155	2255	2255	2255	2255	0
162	20241010	165100	437567155	2255	2255	2255	2255	0
163	20241010	165000	437567155	2255	2255	2255	2255	0
164	20241010	164900	437567155	2255	2255	2255	2255	0
165	20241010	164800	437567155	2255	2255	2255	2255	0
166	20241010	164700	437567155	2255	2255	2255	2255	0
167	20241010	164600	437567155	2255	2255	2255	2255	0
168	20241010	164500	437567155	2255	2255	2255	2255	0
169	20241010	164400	437567155	2255	2255	2255	2255	0
170	20241010	164300	437567155	2255	2255	2255	2255	0
171	20241010	164200	437567155	2255	2255	2255	2255	0
172	20241010	164100	437567155	2255	2255	2255	2255	0
173	20241010	164000	437567155	2255	2255	2255	2255	0
174	20241010	163900	437567155	2255	2255	2255	2255	0
175	20241010	163800	437567155	2255	2255	2255	2255	0
176	20241010	163700	437567155	2255	2255	2255	2255	0
177	20241010	163600	437567155	2255	2255	2255	2255	0
178	20241010	163500	437567155	2255	2255	2255	2255	0
179	20241010	163400	437567155	2255	2255	2255	2255	0
180	20241010	163300	437567155	2255	2255	2255	2255	0
181	20241010	163200	437567155	2255	2255	2255	2255	0
182	20241010	163100	437567155	2255	2255	2255	2255	4978
183	20241010	163000	437567155	2255	2255	2255	2255	0
184	20241010	162900	437567155	2255	2255	2255	2255	0
185	20241010	162800	437567155	2255	2255	2255	2255	0
186	20241010	162700	437567155	2255	2255	2255	2255	0
187	20241010	162600	437567155	2255	2255	2255	2255	0
188	20241010	162500	437567155	2255	2255	2255	2255	0
189	20241010	162400	437567155	2255	2255	2255	2255	0
190	20241010	162300	437567155	2255	2255	2255	2255	0
191	20241010	162200	437567155	2255	2255	2255	2255	0
192	20241010	162100	437567155	2255	2255	2255	2255	0
193	20241010	162000	437567155	2255	2255	2255	2255	0
194	20241010	161900	437567155	2255	2255	2255	2255	0
195	20241010	161800	437567155	2255	2255	2255	2255	0
196	20241010	161700	437567155	2255	2255	2255	2255	0
197	20241010	161600	437567155	2255	2255	2255	2255	0
198	20241010	161500	437567155	2255	2255	2255	2255	0
199	20241010	161400	437567155	2255	2255	2255	2255	0
200	20241010	161300	437567155	2255	2255	2255	2255	0
201	20241010	161200	437567155	2255	2255	2255	2255	0
202	20241010	161100	437567155	2255	2255	2255	2255	0
203	20241010	161000	437567155	2255	2255	2255	2255	0
204	20241010	160900	437567155	2255	2255	2255	2255	0
205	20241010	160800	437567155	2255	2255	2255	2255	0
206	20241010	160700	437567155	2255	2255	2255	2255	0
207	20241010	160600	437567155	2255	2255	2255	2255	0
208	20241010	160500	437567155	2255	2255	2255	2255	0
209	20241010	160400	437567155	2255	2255	2255	2255	0
210	20241010	160300	437567155	2255	2255	2255	2255	0
211	20241010	160200	437567155	2255	2255	2255	2255	0
212	20241010	160100	437567155	2255	2255	2255	2255	4978
213	20241010	160000	437567155	2255	2255	2255	2255	0
214	20241010	155900	437567155	2255	2255	2255	2255	0
215	20241010	155800	437567155	2255	2255	2255	2255	0
216	20241010	155700	437567155	2255	2255	2255	2255	0
217	20241010	155600	437567155	2255	2255	2255	2255	0
218	20241010	155500	437567155	2255	2255	2255	2255	0
219	20241010	155400	437567155	2255	2255	2255	2255	0
220	20241010	155300	437567155	2255	2255	2255	2255	0
221	20241010	155200	437567155	2255	2255	2255	2255	0
222	20241010	155100	437567155	2255	2255	2255	2255	0
223	20241010	155000	437567155	2255	2255	2255	2255	0
224	20241010	154900	437567155	2255	2255	2255	2255	0
225	20241010	154800	437567155	2255	2255	2255	2255	0
226	20241010	154700	437567155	2255	2255	2255	2255	0
227	20241010	154600	437567155	2255	2255	2255	2255	0
228	20241010	154500	437567155	2255	2255	2255	2255	0
229	20241010	154400	437567155	2255	2255	2255	2255	0
230	20241010	154300	437567155	2255	2255	2255	2255	0
231	20241010	154200	437567155	2255	2255	2255	2255	0
232	20241010	154100	437567155	2255	2255	2255	2255	0
233	20241010	154000	437567155	2255	2255	2255	2255	0
234	20241010	153900	437567155	2255	2255	2255	2255	0
235	20241010	153800	437567155	2255	2255	2255	2255	0
236	20241010	153700	437567155	2255	2255	2255	2255	0
237	20241010	153600	437567155	2255	2255	2255	2255	0
238	20241010	153500	437567155	2255	2255	2255	2255	0
239	20241010	153400	437567155	2255	2255	2255	2255	0
240	20241010	153300	437567155	2255	2255	2255	2255	0
241	20241010	153200	437567155	2255	2255	2255	2255	0
242	20241010	153100	437567155	2255	2255	2255	2255	4978
243	20241010	153000	437567155	2255	2255	2255	2255	4978
244	20241010	152900	426341765	2255	2255	2255	2255	0
245	20241010	152800	426341765	2255	2255	2255	2255	0
246	20241010	152700	426341765	2255	2255	2255	2255	0
247	20241010	152600	426341765	2255	2255	2255	2255	0
248	20241010	152500	426341765	2255	2255	2255	2255	0
249	20241010	152400	426341765	2255	2255	2255	2255	0
250	20241010	152300	426341765	2255	2255	2255	2255	0
251	20241010	152200	426341765	2255	2255	2255	2255	0
252	20241010	152100	426341765	2255	2255	2255	2255	0
253	20241010	152000	426341765	2255	2255	2255	2255	0
254	20241010	151900	426341765	2255	2255	2260	2255	3746
255	20241010	151800	417891375	2255	2260	2260	2255	554
256	20241010	151700	416640205	2260	2260	2260	2260	627
257	20241010	151600	415223185	2260	2260	2260	2260	1053
258	20241010	151500	412843405	2255	2255	2255	2255	50
259	20241010	151400	412730655	2260	2255	2260	2255	445
260	20241010	151300	411725455	2255	2260	2260	2255	1056
261	20241010	151200	409341100	2265	2260	2265	2260	61
262	20241010	151100	409203235	2255	2255	2255	2255	2361
263	20241010	151000	403879180	2260	2260	2260	2260	0
264	20241010	150900	403879180	2260	2260	2260	2260	2700
265	20241010	150800	397777180	2260	2260	2260	2260	15
266	20241010	150700	397743280	2260	2260	2260	2260	230
267	20241010	150600	397223480	2260	2260	2260	2260	60
268	20241010	150500	397087880	2260	2260	2260	2260	221
269	20241010	150400	396588420	2260	2260	2260	2260	41
270	20241010	150300	396495760	2260	2260	2260	2255	521
271	20241010	150200	395318305	2260	2260	2260	2260	7
272	20241010	150100	395302485	2255	2255	2255	2255	0
273	20241010	150000	395302485	2255	2255	2255	2255	0
274	20241010	145900	395302485	2255	2255	2255	2255	3
275	20241010	145800	395295720	2260	2260	2260	2260	4
276	20241010	145700	395286680	2260	2260	2260	2260	0
277	20241010	145600	395286680	2260	2260	2260	2260	1550
278	20241010	145500	391783680	2260	2260	2260	2260	7
279	20241010	145400	391767860	2260	2260	2260	2260	0
280	20241010	145300	391767860	2260	2265	2265	2260	14
281	20241010	145200	391736215	2265	2260	2265	2260	2
282	20241010	145100	391731690	2260	2260	2260	2260	0
283	20241010	145000	391731690	2260	2260	2260	2260	10
284	20241010	144900	391709090	2265	2265	2265	2265	1
285	20241010	144800	391706825	2260	2260	2260	2260	388
286	20241010	144700	390829945	2260	2260	2260	2260	481
287	20241010	144600	389742885	2260	2255	2260	2255	1001
288	20241010	144500	387480630	2255	2260	2260	2255	4748
289	20241010	144400	376761235	2265	2265	2265	2265	0
290	20241010	144300	376761235	2265	2265	2265	2265	0
291	20241010	144200	376761235	2265	2265	2265	2265	0
292	20241010	144100	376761235	2265	2265	2265	2265	0
293	20241010	144000	376761235	2265	2265	2265	2265	0
294	20241010	143900	376761235	2265	2265	2265	2265	0
295	20241010	143800	376761235	2265	2265	2265	2265	1
296	20241010	143700	376758970	2255	2260	2260	2255	1000
297	20241010	143600	374502075	2260	2260	2260	2255	6021
298	20241010	143500	360899415	2265	2265	2265	2265	4664
299	20241010	143400	350335455	2275	2275	2275	2275	1
300	20241010	143300	350333180	2265	2265	2265	2265	1146
301	20241010	143200	347737490	2275	2275	2275	2275	0
302	20241010	143100	347737490	2275	2275	2275	2275	4
303	20241010	143000	347728390	2275	2275	2275	2275	2
304	20241010	142900	347723840	2270	2270	2270	2270	388
305	20241010	142800	346843080	2275	2275	2275	2275	1
306	20241010	142700	346840805	2265	2265	2265	2265	159
307	20241010	142600	346480670	2270	2270	2270	2270	0
308	20241010	142500	346480670	2270	2270	2270	2270	2406
309	20241010	142400	341019050	2275	2275	2275	2275	0
310	20241010	142300	341019050	2275	2275	2275	2275	0
311	20241010	142200	341019050	2275	2275	2275	2275	0
312	20241010	142100	341019050	2275	2275	2275	2275	0
313	20241010	142000	341019050	2275	2275	2275	2275	0
314	20241010	141900	341019050	2275	2275	2275	2275	10
315	20241010	141800	340996300	2280	2280	2280	2280	0
316	20241010	141700	340996300	2280	2280	2280	2280	0
317	20241010	141600	340996300	2280	2280	2280	2280	5
318	20241010	141500	340984900	2275	2275	2275	2275	40
319	20241010	141400	340893900	2275	2275	2275	2275	304
320	20241010	141300	340202300	2280	2280	2280	2280	0
321	20241010	141200	340202300	2280	2280	2280	2280	0
322	20241010	141100	340202300	2280	2280	2280	2280	0
323	20241010	141000	340202300	2280	2280	2280	2280	0
324	20241010	140900	340202300	2280	2280	2280	2280	150
325	20241010	140800	339860300	2270	2270	2270	2270	0
326	20241010	140700	339860300	2270	2270	2270	2270	0
327	20241010	140600	339860300	2270	2270	2270	2270	0
328	20241010	140500	339860300	2270	2270	2270	2270	300
329	20241010	140400	339179300	2270	2270	2270	2270	0
330	20241010	140300	339179300	2270	2270	2270	2270	0
331	20241010	140200	339179300	2270	2270	2270	2270	0
332	20241010	140100	339179300	2270	2280	2280	2270	14
333	20241010	140000	339147410	2280	2280	2280	2280	0
334	20241010	135900	339147410	2280	2280	2280	2280	0
335	20241010	135800	339147410	2280	2280	2280	2280	0
336	20241010	135700	339147410	2280	2280	2280	2280	0
337	20241010	135600	339147410	2280	2280	2280	2280	0
338	20241010	135500	339147410	2280	2280	2280	2280	0
339	20241010	135400	339147410	2280	2280	2280	2280	0
340	20241010	135300	339147410	2280	2280	2280	2280	0
341	20241010	135200	339147410	2280	2280	2280	2280	0
342	20241010	135100	339147410	2280	2280	2280	2280	1
343	20241010	135000	339145130	2270	2270	2270	2270	0
344	20241010	134900	339145130	2270	2270	2270	2270	0
345	20241010	134800	339145130	2270	2270	2270	2270	0
346	20241010	134700	339145130	2270	2275	2275	2270	2000
347	20241010	134600	334600915	2280	2280	2280	2280	0
348	20241010	134500	334600915	2280	2280	2280	2280	0
349	20241010	134400	334600915	2280	2280	2280	2280	0
350	20241010	134300	334600915	2280	2280	2280	2280	1
351	20241010	134200	334598635	2280	2280	2280	2280	500
352	20241010	134100	333458635	2280	2280	2280	2280	0
353	20241010	134000	333458635	2280	2280	2280	2280	0
354	20241010	133900	333458635	2280	2280	2280	2280	0
355	20241010	133800	333458635	2280	2280	2280	2280	0
356	20241010	133700	333458635	2280	2280	2280	2280	552
357	20241010	133600	332200075	2275	2275	2275	2275	15
358	20241010	133500	332165950	2275	2275	2275	2275	10
359	20241010	133400	332143200	2275	2280	2280	2275	265
360	20241010	133300	331540320	2275	2275	2275	2275	138
361	20241010	133200	331226370	2275	2275	2275	2275	1000
362	20241010	133100	328951370	2275	2275	2275	2275	0
363	20241010	133000	328951370	2275	2275	2275	2275	0
364	20241010	132900	328951370	2275	2280	2280	2275	3000
365	20241010	132800	322121370	2280	2280	2280	2280	1000
366	20241010	132700	319841370	2280	2280	2280	2280	0
367	20241010	132600	319841370	2280	2280	2280	2280	0
368	20241010	132500	319841370	2280	2280	2280	2280	0
369	20241010	132400	319841370	2280	2280	2280	2280	2
370	20241010	132300	319836810	2280	2280	2280	2280	0
371	20241010	132200	319836810	2280	2280	2280	2280	0
372	20241010	132100	319836810	2280	2280	2280	2280	0
373	20241010	132000	319836810	2280	2280	2280	2280	0
374	20241010	131900	319836810	2280	2280	2280	2280	1
375	20241010	131800	319834530	2275	2275	2275	2275	0
376	20241010	131700	319834530	2275	2275	2275	2275	766
377	20241010	131600	318091880	2280	2280	2280	2280	2
378	20241010	131500	318087320	2280	2280	2280	2280	0
379	20241010	131400	318087320	2280	2280	2280	2280	1754
380	20241010	131300	314088200	2280	2280	2280	2280	0
381	20241010	131200	314088200	2280	2280	2280	2280	11
382	20241010	131100	314063120	2280	2280	2280	2280	0
383	20241010	131000	314063120	2280	2280	2280	2280	0
384	20241010	130900	314063120	2280	2280	2280	2280	1
385	20241010	130800	314060840	2275	2275	2275	2275	200
386	20241010	130700	313605840	2280	2280	2280	2280	0
387	20241010	130600	313605840	2280	2280	2280	2280	0
388	20241010	130500	313605840	2280	2280	2280	2280	0
389	20241010	130400	313605840	2280	2280	2280	2280	0
390	20241010	130300	313605840	2280	2280	2280	2280	0
391	20241010	130200	313605840	2280	2280	2280	2280	0
392	20241010	130100	313605840	2280	2280	2280	2280	1
393	20241010	130000	313603560	2275	2275	2275	2275	0
394	20241010	125900	313603560	2275	2275	2275	2275	2000
395	20241010	125800	309053560	2275	2275	2275	2275	0
396	20241010	125700	309053560	2275	2275	2275	2275	0
397	20241010	125600	309053560	2275	2275	2275	2275	0
398	20241010	125500	309053560	2275	2275	2275	2275	0
399	20241010	125400	309053560	2275	2275	2275	2275	0
400	20241010	125300	309053560	2275	2275	2275	2275	200
401	20241010	125200	308598560	2275	2275	2275	2275	0
402	20241010	125100	308598560	2275	2275	2275	2275	0
403	20241010	125000	308598560	2275	2275	2275	2275	0
404	20241010	124900	308598560	2275	2275	2275	2275	972
405	20241010	124800	306387260	2280	2280	2280	2280	0
406	20241010	124700	306387260	2280	2280	2280	2280	0
407	20241010	124600	306387260	2280	2280	2280	2280	0
408	20241010	124500	306387260	2280	2280	2280	2280	0
409	20241010	124400	306387260	2280	2280	2280	2280	0
410	20241010	124300	306387260	2280	2280	2280	2280	0
411	20241010	124200	306387260	2280	2280	2280	2280	1000
412	20241010	124100	304107260	2280	2280	2280	2280	0
413	20241010	124000	304107260	2280	2270	2280	2270	300
414	20241010	123900	303424260	2280	2280	2280	2280	0
415	20241010	123800	303424260	2280	2280	2280	2280	0
416	20241010	123700	303424260	2280	2280	2280	2280	20
417	20241010	123600	303378660	2280	2280	2280	2280	0
418	20241010	123500	303378660	2280	2280	2280	2280	0
419	20241010	123400	303378660	2280	2275	2280	2275	1000
420	20241010	123300	301101400	2275	2275	2275	2275	2
421	20241010	123200	301096850	2275	2275	2275	2275	50
422	20241010	123100	300983100	2280	2280	2280	2280	0
423	20241010	123000	300983100	2280	2280	2280	2280	500
424	20241010	122900	299843100	2275	2275	2275	2275	1810
425	20241010	122800	295725350	2280	2280	2280	2280	0
426	20241010	122700	295725350	2280	2280	2280	2280	0
427	20241010	122600	295725350	2280	2280	2280	2280	0
428	20241010	122500	295725350	2280	2280	2280	2280	0
429	20241010	122400	295725350	2280	2275	2280	2275	1141
430	20241010	122300	293127075	2285	2285	2285	2285	0
431	20241010	122200	293127075	2285	2285	2285	2285	0
432	20241010	122100	293127075	2285	2285	2285	2285	20
433	20241010	122000	293081375	2285	2285	2285	2285	1
434	20241010	121900	293079090	2270	2280	2285	2270	2747
435	20241010	121800	286808820	2270	2270	2270	2270	94
436	20241010	121700	286595440	2275	2280	2280	2275	11
437	20241010	121600	286570365	2280	2275	2280	2275	1201
438	20241010	121500	283837090	2270	2270	2270	2270	8
439	20241010	121400	283818930	2275	2275	2275	2275	1500
440	20241010	121300	280406430	2275	2275	2275	2275	0
441	20241010	121200	280406430	2275	2275	2275	2275	0
442	20241010	121100	280406430	2275	2275	2275	2275	0
443	20241010	121000	280406430	2275	2275	2275	2275	17
444	20241010	120900	280367755	2275	2275	2275	2275	22
445	20241010	120800	280317705	2275	2275	2275	2275	100
446	20241010	120700	280090205	2270	2270	2270	2270	8
447	20241010	120600	280072045	2275	2275	2275	2275	202
448	20241010	120500	279612495	2275	2275	2275	2275	0
449	20241010	120400	279612495	2275	2275	2275	2275	466
450	20241010	120300	278552345	2275	2280	2280	2275	334
451	20241010	120200	277791995	2280	2280	2280	2280	0
452	20241010	120100	277791995	2280	2280	2280	2280	0
453	20241010	120000	277791995	2280	2275	2280	2275	900
454	20241010	115900	275743495	2275	2275	2275	2275	200
455	20241010	115800	275288495	2275	2275	2275	2275	0
456	20241010	115700	275288495	2275	2275	2275	2275	0
457	20241010	115600	275288495	2275	2275	2275	2275	0
458	20241010	115500	275288495	2275	2275	2275	2275	0
459	20241010	115400	275288495	2275	2275	2275	2275	0
460	20241010	115300	275288495	2275	2275	2275	2275	349
461	20241010	115200	274494520	2275	2275	2275	2275	0
462	20241010	115100	274494520	2275	2275	2275	2275	0
463	20241010	115000	274494520	2275	2275	2275	2275	46
464	20241010	114900	274389870	2275	2275	2275	2275	0
465	20241010	114800	274389870	2275	2275	2275	2275	0
466	20241010	114700	274389870	2275	2275	2275	2275	0
467	20241010	114600	274389870	2275	2275	2275	2275	0
468	20241010	114500	274389870	2275	2275	2275	2275	43
469	20241010	114400	274292045	2275	2275	2275	2275	0
470	20241010	114300	274292045	2275	2275	2275	2275	20
471	20241010	114200	274246545	2275	2275	2275	2275	0
472	20241010	114100	274246545	2275	2275	2275	2275	0
473	20241010	114000	274246545	2275	2275	2275	2275	0
474	20241010	113900	274246545	2275	2275	2275	2275	316
475	20241010	113800	273527645	2265	2265	2265	2265	0
476	20241010	113700	273527645	2265	2265	2265	2265	0
477	20241010	113600	273527645	2265	2265	2265	2265	1086
478	20241010	113500	271067855	2265	2275	2275	2265	1513
479	20241010	113400	267636435	2275	2275	2275	2275	87
480	20241010	113300	267438510	2275	2275	2275	2275	0
481	20241010	113200	267438510	2275	2275	2275	2275	4
482	20241010	113100	267429410	2270	2270	2270	2270	0
483	20241010	113000	267429410	2270	2270	2270	2270	0
484	20241010	112900	267429410	2270	2270	2270	2270	0
485	20241010	112800	267429410	2270	2270	2270	2270	2000
486	20241010	112700	262889410	2275	2275	2275	2275	0
487	20241010	112600	262889410	2275	2275	2275	2275	219
488	20241010	112500	262391185	2275	2275	2275	2275	262
489	20241010	112400	261795135	2275	2275	2275	2275	68
490	20241010	112300	261640435	2280	2280	2280	2280	1
491	20241010	112200	261638155	2270	2270	2270	2270	0
492	20241010	112100	261638155	2270	2270	2270	2270	0
493	20241010	112000	261638155	2270	2270	2270	2270	0
494	20241010	111900	261638155	2270	2270	2270	2270	0
495	20241010	111800	261638155	2270	2270	2270	2270	0
496	20241010	111700	261638155	2270	2275	2275	2270	4005
497	20241010	111600	252545950	2275	2275	2275	2275	0
498	20241010	111500	252545950	2275	2275	2275	2275	264
499	20241010	111400	251945350	2275	2275	2275	2275	10
500	20241010	111300	251922600	2275	2275	2275	2275	0
501	20241010	111200	251922600	2275	2275	2275	2275	0
502	20241010	111100	251922600	2275	2275	2275	2275	21
503	20241010	111000	251874825	2275	2275	2275	2275	0
504	20241010	110900	251874825	2275	2275	2275	2275	0
505	20241010	110800	251874825	2275	2275	2275	2275	1100
506	20241010	110700	249372325	2270	2270	2270	2270	0
507	20241010	110600	249372325	2270	2270	2270	2270	253
508	20241010	110500	248798015	2275	2275	2275	2275	45
509	20241010	110400	248695640	2275	2275	2275	2275	2
510	20241010	110300	248691090	2275	2275	2275	2275	5
511	20241010	110200	248679715	2275	2275	2275	2275	11
512	20241010	110100	248654690	2280	2280	2280	2280	0
513	20241010	110000	248654690	2280	2280	2280	2280	0
514	20241010	105900	248654690	2280	2280	2280	2280	0
515	20241010	105800	248654690	2280	2280	2280	2280	0
516	20241010	105700	248654690	2280	2280	2280	2280	0
517	20241010	105600	248654690	2280	2280	2280	2280	11
518	20241010	105500	248629610	2280	2280	2280	2280	100
519	20241010	105400	248401610	2265	2270	2270	2265	460
520	20241010	105300	247357585	2280	2280	2280	2280	18
521	20241010	105200	247316545	2270	2275	2275	2270	2091
522	20241010	105100	242569930	2285	2285	2285	2285	0
523	20241010	105000	242569930	2285	2285	2285	2285	0
524	20241010	104900	242569930	2285	2285	2285	2285	0
525	20241010	104800	242569930	2285	2285	2285	2285	0
526	20241010	104700	242569930	2285	2285	2285	2285	0
527	20241010	104600	242569930	2285	2285	2285	2285	0
528	20241010	104500	242569930	2285	2285	2285	2285	0
529	20241010	104400	242569930	2285	2285	2285	2285	29
530	20241010	104300	242503665	2285	2285	2285	2285	5
531	20241010	104200	242492240	2285	2285	2285	2285	2
532	20241010	104100	242487670	2290	2285	2290	2285	200
533	20241010	104000	242030115	2290	2290	2290	2290	0
534	20241010	103900	242030115	2290	2290	2290	2290	0
535	20241010	103800	242030115	2290	2290	2290	2290	8
536	20241010	103700	242011795	2290	2290	2290	2290	1
537	20241010	103600	242009505	2285	2285	2285	2285	460
538	20241010	103500	240958405	2285	2285	2285	2285	35
539	20241010	103400	240878430	2290	2290	2290	2290	0
540	20241010	103300	240878430	2290	2290	2290	2290	0
541	20241010	103200	240878430	2290	2290	2290	2290	1
542	20241010	103100	240876140	2280	2280	2280	2280	800
543	20241010	103000	239052140	2280	2280	2280	2280	1
544	20241010	102900	239049860	2280	2280	2280	2280	0
545	20241010	102800	239049860	2280	2270	2280	2270	501
546	20241010	102700	237912580	2270	2275	2275	2270	2000
547	20241010	102600	233372550	2270	2275	2275	2270	2000
548	20241010	102500	228832375	2275	2275	2275	2275	389
549	20241010	102400	227947400	2275	2275	2275	2275	0
550	20241010	102300	227947400	2275	2275	2275	2275	84
551	20241010	102200	227756300	2275	2280	2280	2275	1050
552	20241010	102100	225362960	2280	2280	2280	2280	0
553	20241010	102000	225362960	2280	2280	2280	2280	0
554	20241010	101900	225362960	2280	2280	2280	2280	0
555	20241010	101800	225362960	2280	2280	2280	2280	500
556	20241010	101700	224222960	2280	2280	2280	2280	0
557	20241010	101600	224222960	2280	2280	2280	2280	400
558	20241010	101500	223310960	2280	2280	2280	2280	1000
559	20241010	101400	221030960	2280	2280	2280	2280	1000
560	20241010	101300	218750960	2280	2280	2280	2280	1945
561	20241010	101200	214316360	2285	2285	2285	2285	0
562	20241010	101100	214316360	2285	2285	2285	2285	400
563	20241010	101000	213402360	2285	2290	2290	2285	400
564	20241010	100900	212487860	2290	2280	2290	2280	32245
565	20241010	100800	138967260	2285	2285	2285	2285	345
566	20241010	100700	138178935	2290	2290	2290	2290	13
567	20241010	100600	138149165	2290	2295	2295	2290	339
568	20241010	100500	137371600	2290	2290	2290	2290	14
569	20241010	100400	137339540	2290	2290	2290	2290	1
570	20241010	100300	137337250	2290	2290	2290	2290	1
571	20241010	100200	137334960	2290	2290	2290	2290	1280
572	20241010	100100	134403760	2295	2295	2295	2295	223
573	20241010	100000	133891975	2300	2305	2305	2300	34
574	20241010	095900	133813630	2300	2300	2300	2300	1170
575	20241010	095800	131122630	2300	2300	2300	2285	2310
576	20241010	095700	125818785	2305	2305	2305	2305	0
577	20241010	095600	125818785	2305	2295	2305	2295	1156
578	20241010	095500	123160435	2295	2295	2295	2295	10
579	20241010	095400	123137485	2300	2300	2300	2300	938
580	20241010	095300	120980085	2300	2275	2300	2275	17937
581	20241010	095200	80010685	2275	2275	2275	2275	0
582	20241010	095100	80010685	2275	2275	2275	2275	0
583	20241010	095000	80010685	2275	2275	2275	2275	0
584	20241010	094900	80010685	2275	2275	2275	2275	2
585	20241010	094800	80006135	2275	2275	2275	2275	0
586	20241010	094700	80006135	2275	2275	2275	2275	0
587	20241010	094600	80006135	2275	2275	2275	2275	255
588	20241010	094500	79426010	2275	2275	2275	2275	0
589	20241010	094400	79426010	2275	2275	2275	2275	118
590	20241010	094300	79157560	2275	2275	2275	2275	365
591	20241010	094200	78327185	2275	2275	2275	2275	2
592	20241010	094100	78322635	2270	2270	2270	2270	200
593	20241010	094000	77868635	2275	2275	2275	2275	0
594	20241010	093900	77868635	2275	2275	2275	2275	0
595	20241010	093800	77868635	2275	2275	2275	2275	6
596	20241010	093700	77854985	2275	2275	2275	2275	372
597	20241010	093600	77008685	2275	2275	2275	2275	30
598	20241010	093500	76940435	2275	2275	2275	2275	108
599	20241010	093400	76694735	2270	2270	2270	2270	1000
600	20241010	093300	74424735	2270	2270	2270	2270	1000
601	20241010	093200	72154735	2275	2275	2275	2275	35
602	20241010	093100	72075110	2275	2280	2280	2275	652
603	20241010	093000	70588825	2280	2275	2280	2275	649
604	20241010	092900	69111350	2275	2280	2280	2275	601
605	20241010	092800	67743825	2275	2275	2275	2275	994
606	20241010	092700	65482475	2275	2275	2275	2275	0
607	20241010	092600	65482475	2275	2275	2275	2275	1538
608	20241010	092500	61983525	2275	2270	2275	2265	209
609	20241010	092400	61509090	2265	2265	2265	2265	800
610	20241010	092300	59697090	2270	2270	2270	2270	0
611	20241010	092200	59697090	2270	2270	2270	2270	4
612	20241010	092100	59688010	2265	2260	2265	2260	678
613	20241010	092000	58152355	2265	2265	2265	2265	5
614	20241010	091900	58141030	2265	2265	2265	2265	1321
615	20241010	091800	55148965	2270	2270	2270	2270	0
616	20241010	091700	55148965	2270	2270	2270	2270	961
617	20241010	091600	52967495	2270	2270	2270	2270	0
618	20241010	091500	52967495	2270	2270	2270	2270	643
619	20241010	091400	51507885	2270	2275	2275	2270	68
620	20241010	091300	51353275	2275	2275	2275	2275	1
621	20241010	091200	51351000	2275	2275	2275	2275	47
622	20241010	091100	51244075	2270	2270	2270	2270	2
623	20241010	091000	51239535	2275	2270	2275	2270	795
624	20241010	090900	49434035	2270	2275	2275	2270	1199
625	20241010	090800	46711310	2275	2275	2275	2275	0
626	20241010	090700	46711310	2275	2275	2275	2275	0
627	20241010	090600	46711310	2275	2275	2275	2275	0
628	20241010	090500	46711310	2275	2280	2280	2275	1003
629	20241010	090400	44429480	2280	2280	2280	2280	2338
630	20241010	090300	39098840	2285	2285	2285	2285	300
631	20241010	090200	38413340	2285	2285	2285	2285	497
632	20241010	090100	37277695	2285	2280	2285	2280	1006
633	20241010	090000	34983985	2280	2280	2285	2280	15314