KissMeData/092440/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201500	325139185	2680	2680	2680	2680	3738
3	20241008	201400	325139185	2680	2680	2680	2680	0
4	20241008	201300	325139185	2680	2680	2680	2680	0
5	20241008	201200	325139185	2680	2680	2680	2680	0
6	20241008	201100	325139185	2680	2680	2680	2680	0
7	20241008	201000	325139185	2680	2680	2680	2680	0
8	20241008	200900	325139185	2680	2680	2680	2680	0
9	20241008	200800	325139185	2680	2680	2680	2680	0
10	20241008	200700	325139185	2680	2680	2680	2680	0
11	20241008	200600	325139185	2680	2680	2680	2680	0
12	20241008	200500	325139185	2680	2680	2680	2680	0
13	20241008	200400	325139185	2680	2680	2680	2680	0
14	20241008	200300	325139185	2680	2680	2680	2680	0
15	20241008	200200	325139185	2680	2680	2680	2680	0
16	20241008	200100	325139185	2680	2680	2680	2680	0
17	20241008	200000	325139185	2680	2680	2680	2680	0
18	20241008	195900	325139185	2680	2680	2680	2680	0
19	20241008	195800	325139185	2680	2680	2680	2680	0
20	20241008	195700	325139185	2680	2680	2680	2680	0
21	20241008	195600	325139185	2680	2680	2680	2680	0
22	20241008	195500	325139185	2680	2680	2680	2680	0
23	20241008	195400	325139185	2680	2680	2680	2680	0
24	20241008	195300	325139185	2680	2680	2680	2680	0
25	20241008	195200	325139185	2680	2680	2680	2680	0
26	20241008	195100	325139185	2680	2680	2680	2680	0
27	20241008	195000	325139185	2680	2680	2680	2680	0
28	20241008	194900	325139185	2680	2680	2680	2680	0
29	20241008	194800	325139185	2680	2680	2680	2680	0
30	20241008	194700	325139185	2680	2680	2680	2680	0
31	20241008	194600	325139185	2680	2680	2680	2680	0
32	20241008	194500	325139185	2680	2680	2680	2680	3738
33	20241008	194400	325139185	2680	2680	2680	2680	0
34	20241008	194300	325139185	2680	2680	2680	2680	0
35	20241008	194200	325139185	2680	2680	2680	2680	0
36	20241008	194100	325139185	2680	2680	2680	2680	0
37	20241008	194000	325139185	2680	2680	2680	2680	0
38	20241008	193900	325139185	2680	2680	2680	2680	0
39	20241008	193800	325139185	2680	2680	2680	2680	0
40	20241008	193700	325139185	2680	2680	2680	2680	0
41	20241008	193600	325139185	2680	2680	2680	2680	0
42	20241008	193500	325139185	2680	2680	2680	2680	0
43	20241008	193400	325139185	2680	2680	2680	2680	0
44	20241008	193300	325139185	2680	2680	2680	2680	0
45	20241008	193200	325139185	2680	2680	2680	2680	0
46	20241008	193100	325139185	2680	2680	2680	2680	0
47	20241008	193000	325139185	2680	2680	2680	2680	0
48	20241008	192900	325139185	2680	2680	2680	2680	0
49	20241008	192800	325139185	2680	2680	2680	2680	0
50	20241008	192700	325139185	2680	2680	2680	2680	0
51	20241008	192600	325139185	2680	2680	2680	2680	0
52	20241008	192500	325139185	2680	2680	2680	2680	0
53	20241008	192400	325139185	2680	2680	2680	2680	0
54	20241008	192300	325139185	2680	2680	2680	2680	0
55	20241008	192200	325139185	2680	2680	2680	2680	0
56	20241008	192100	325139185	2680	2680	2680	2680	0
57	20241008	192000	325139185	2680	2680	2680	2680	0
58	20241008	191900	325139185	2680	2680	2680	2680	0
59	20241008	191800	325139185	2680	2680	2680	2680	0
60	20241008	191700	325139185	2680	2680	2680	2680	0
61	20241008	191600	325139185	2680	2680	2680	2680	0
62	20241008	191500	325139185	2680	2680	2680	2680	3738
63	20241008	191400	325139185	2680	2680	2680	2680	0
64	20241008	191300	325139185	2680	2680	2680	2680	0
65	20241008	191200	325139185	2680	2680	2680	2680	0
66	20241008	191100	325139185	2680	2680	2680	2680	0
67	20241008	191000	325139185	2680	2680	2680	2680	0
68	20241008	190900	325139185	2680	2680	2680	2680	0
69	20241008	190800	325139185	2680	2680	2680	2680	0
70	20241008	190700	325139185	2680	2680	2680	2680	0
71	20241008	190600	325139185	2680	2680	2680	2680	0
72	20241008	190500	325139185	2680	2680	2680	2680	0
73	20241008	190400	325139185	2680	2680	2680	2680	0
74	20241008	190300	325139185	2680	2680	2680	2680	0
75	20241008	190200	325139185	2680	2680	2680	2680	0
76	20241008	190100	325139185	2680	2680	2680	2680	0
77	20241008	190000	325139185	2680	2680	2680	2680	0
78	20241008	185900	325139185	2680	2680	2680	2680	0
79	20241008	185800	325139185	2680	2680	2680	2680	0
80	20241008	185700	325139185	2680	2680	2680	2680	0
81	20241008	185600	325139185	2680	2680	2680	2680	0
82	20241008	185500	325139185	2680	2680	2680	2680	0
83	20241008	185400	325139185	2680	2680	2680	2680	0
84	20241008	185300	325139185	2680	2680	2680	2680	0
85	20241008	185200	325139185	2680	2680	2680	2680	0
86	20241008	185100	325139185	2680	2680	2680	2680	0
87	20241008	185000	325139185	2680	2680	2680	2680	0
88	20241008	184900	325139185	2680	2680	2680	2680	0
89	20241008	184800	325139185	2680	2680	2680	2680	0
90	20241008	184700	325139185	2680	2680	2680	2680	0
91	20241008	184600	325139185	2680	2680	2680	2680	0
92	20241008	184500	325139185	2680	2680	2680	2680	3738
93	20241008	184400	325139185	2680	2680	2680	2680	0
94	20241008	184300	325139185	2680	2680	2680	2680	0
95	20241008	184200	325139185	2680	2680	2680	2680	0
96	20241008	184100	325139185	2680	2680	2680	2680	0
97	20241008	184000	325139185	2680	2680	2680	2680	0
98	20241008	183900	325139185	2680	2680	2680	2680	0
99	20241008	183800	325139185	2680	2680	2680	2680	0
100	20241008	183700	325139185	2680	2680	2680	2680	0
101	20241008	183600	325139185	2680	2680	2680	2680	0
102	20241008	183500	325139185	2680	2680	2680	2680	0
103	20241008	183400	325139185	2680	2680	2680	2680	0
104	20241008	183300	325139185	2680	2680	2680	2680	0
105	20241008	183200	325139185	2680	2680	2680	2680	0
106	20241008	183100	325139185	2680	2680	2680	2680	0
107	20241008	183000	325139185	2680	2680	2680	2680	0
108	20241008	182900	325139185	2680	2680	2680	2680	0
109	20241008	182800	325139185	2680	2680	2680	2680	0
110	20241008	182700	325139185	2680	2680	2680	2680	0
111	20241008	182600	325139185	2680	2680	2680	2680	0
112	20241008	182500	325139185	2680	2680	2680	2680	0
113	20241008	182400	325139185	2680	2680	2680	2680	0
114	20241008	182300	325139185	2680	2680	2680	2680	0
115	20241008	182200	325139185	2680	2680	2680	2680	0
116	20241008	182100	325139185	2680	2680	2680	2680	0
117	20241008	182000	325139185	2680	2680	2680	2680	0
118	20241008	181900	325139185	2680	2680	2680	2680	0
119	20241008	181800	325139185	2680	2680	2680	2680	0
120	20241008	181700	325139185	2680	2680	2680	2680	0
121	20241008	181600	325139185	2680	2680	2680	2680	0
122	20241008	181500	325139185	2680	2680	2680	2680	3738
123	20241008	181400	325139185	2680	2680	2680	2680	0
124	20241008	181300	325139185	2680	2680	2680	2680	0
125	20241008	181200	325139185	2680	2680	2680	2680	0
126	20241008	181100	325139185	2680	2680	2680	2680	0
127	20241008	181000	325139185	2680	2680	2680	2680	0
128	20241008	180900	325139185	2680	2680	2680	2680	0
129	20241008	180800	325139185	2680	2680	2680	2680	0
130	20241008	180700	325139185	2680	2680	2680	2680	0
131	20241008	180600	325139185	2680	2680	2680	2680	0
132	20241008	180500	325139185	2680	2680	2680	2680	0
133	20241008	180400	325139185	2680	2680	2680	2680	0
134	20241008	180300	325139185	2680	2680	2680	2680	0
135	20241008	180200	325139185	2680	2680	2680	2680	0
136	20241008	180100	325139185	2680	2680	2680	2680	0
137	20241008	180000	325139185	2680	2680	2680	2680	0
138	20241008	175900	325139185	2680	2680	2680	2680	0
139	20241008	175800	325139185	2680	2680	2680	2680	0
140	20241008	175700	325139185	2680	2680	2680	2680	0
141	20241008	175600	325139185	2680	2680	2680	2680	0
142	20241008	175500	325139185	2680	2680	2680	2680	0
143	20241008	175400	325139185	2680	2680	2680	2680	0
144	20241008	175300	325139185	2680	2680	2680	2680	0
145	20241008	175200	325139185	2680	2680	2680	2680	0
146	20241008	175100	325139185	2680	2680	2680	2680	0
147	20241008	175000	325139185	2680	2680	2680	2680	0
148	20241008	174900	325139185	2680	2680	2680	2680	0
149	20241008	174800	325139185	2680	2680	2680	2680	0
150	20241008	174700	325139185	2680	2680	2680	2680	0
151	20241008	174600	325139185	2680	2680	2680	2680	0
152	20241008	174500	325139185	2680	2680	2680	2680	3738
153	20241008	174400	325139185	2680	2680	2680	2680	0
154	20241008	174300	325139185	2680	2680	2680	2680	0
155	20241008	174200	325139185	2680	2680	2680	2680	0
156	20241008	174100	325139185	2680	2680	2680	2680	0
157	20241008	174000	325139185	2680	2680	2680	2680	0
158	20241008	173900	325139185	2680	2680	2680	2680	0
159	20241008	173800	325139185	2680	2680	2680	2680	0
160	20241008	173700	325139185	2680	2680	2680	2680	0
161	20241008	173600	325139185	2680	2680	2680	2680	0
162	20241008	173500	325139185	2680	2680	2680	2680	0
163	20241008	173400	325139185	2680	2680	2680	2680	0
164	20241008	173300	325139185	2680	2680	2680	2680	0
165	20241008	173200	325139185	2680	2680	2680	2680	0
166	20241008	173100	325139185	2680	2680	2680	2680	0
167	20241008	173000	325139185	2680	2680	2680	2680	0
168	20241008	172900	325139185	2680	2680	2680	2680	0
169	20241008	172800	325139185	2680	2680	2680	2680	0
170	20241008	172700	325139185	2680	2680	2680	2680	0
171	20241008	172600	325139185	2680	2680	2680	2680	0
172	20241008	172500	325139185	2680	2680	2680	2680	0
173	20241008	172400	325139185	2680	2680	2680	2680	0
174	20241008	172300	325139185	2680	2680	2680	2680	0
175	20241008	172200	325139185	2680	2680	2680	2680	0
176	20241008	172100	325139185	2680	2680	2680	2680	0
177	20241008	172000	325139185	2680	2680	2680	2680	0
178	20241008	171900	325139185	2680	2680	2680	2680	0
179	20241008	171800	325139185	2680	2680	2680	2680	0
180	20241008	171700	325139185	2680	2680	2680	2680	0
181	20241008	171600	325139185	2680	2680	2680	2680	0
182	20241008	171500	325139185	2680	2680	2680	2680	3738
183	20241008	171400	325139185	2680	2680	2680	2680	0
184	20241008	171300	325139185	2680	2680	2680	2680	0
185	20241008	171200	325139185	2680	2680	2680	2680	0
186	20241008	171100	325139185	2680	2680	2680	2680	0
187	20241008	171000	325139185	2680	2680	2680	2680	0
188	20241008	170900	325139185	2680	2680	2680	2680	0
189	20241008	170800	325139185	2680	2680	2680	2680	0
190	20241008	170700	325139185	2680	2680	2680	2680	0
191	20241008	170600	325139185	2680	2680	2680	2680	0
192	20241008	170500	325139185	2680	2680	2680	2680	0
193	20241008	170400	325139185	2680	2680	2680	2680	0
194	20241008	170300	325139185	2680	2680	2680	2680	0
195	20241008	170200	325139185	2680	2680	2680	2680	0
196	20241008	170100	325139185	2680	2680	2680	2680	0
197	20241008	170000	325139185	2680	2680	2680	2680	0
198	20241008	165900	325139185	2680	2680	2680	2680	0
199	20241008	165800	325139185	2680	2680	2680	2680	0
200	20241008	165700	325139185	2680	2680	2680	2680	0
201	20241008	165600	325139185	2680	2680	2680	2680	0
202	20241008	165500	325139185	2680	2680	2680	2680	0
203	20241008	165400	325139185	2680	2680	2680	2680	0
204	20241008	165300	325139185	2680	2680	2680	2680	0
205	20241008	165200	325139185	2680	2680	2680	2680	0
206	20241008	165100	325139185	2680	2680	2680	2680	0
207	20241008	165000	325139185	2680	2680	2680	2680	0
208	20241008	164900	325139185	2680	2680	2680	2680	0
209	20241008	164800	325139185	2680	2680	2680	2680	0
210	20241008	164700	325139185	2680	2680	2680	2680	0
211	20241008	164600	325139185	2680	2680	2680	2680	0
212	20241008	164500	325139185	2680	2680	2680	2680	3738
213	20241008	164400	325139185	2680	2680	2680	2680	0
214	20241008	164300	325139185	2680	2680	2680	2680	0
215	20241008	164200	325139185	2680	2680	2680	2680	0
216	20241008	164100	325139185	2680	2680	2680	2680	0
217	20241008	164000	325139185	2680	2680	2680	2680	0
218	20241008	163900	325139185	2680	2680	2680	2680	0
219	20241008	163800	325139185	2680	2680	2680	2680	0
220	20241008	163700	325139185	2680	2680	2680	2680	0
221	20241008	163600	325139185	2680	2680	2680	2680	0
222	20241008	163500	325139185	2680	2680	2680	2680	0
223	20241008	163400	325139185	2680	2680	2680	2680	0
224	20241008	163300	325139185	2680	2680	2680	2680	0
225	20241008	163200	325139185	2680	2680	2680	2680	0
226	20241008	163100	325139185	2680	2680	2680	2680	0
227	20241008	163000	325139185	2680	2680	2680	2680	0
228	20241008	162900	325139185	2680	2680	2680	2680	0
229	20241008	162800	325139185	2680	2680	2680	2680	0
230	20241008	162700	325139185	2680	2680	2680	2680	0
231	20241008	162600	325139185	2680	2680	2680	2680	0
232	20241008	162500	325139185	2680	2680	2680	2680	0
233	20241008	162400	325139185	2680	2680	2680	2680	0
234	20241008	162300	325139185	2680	2680	2680	2680	0
235	20241008	162200	325139185	2680	2680	2680	2680	0
236	20241008	162100	325139185	2680	2680	2680	2680	0
237	20241008	162000	325139185	2680	2680	2680	2680	0
238	20241008	161900	325139185	2680	2680	2680	2680	0
239	20241008	161800	325139185	2680	2680	2680	2680	0
240	20241008	161700	325139185	2680	2680	2680	2680	0
241	20241008	161600	325139185	2680	2680	2680	2680	0
242	20241008	161500	325139185	2680	2680	2680	2680	3738
243	20241008	161400	325139185	2680	2680	2680	2680	0
244	20241008	161300	325139185	2680	2680	2680	2680	0
245	20241008	161200	325139185	2680	2680	2680	2680	0
246	20241008	161100	325139185	2680	2680	2680	2680	0
247	20241008	161000	325139185	2680	2680	2680	2680	0
248	20241008	160900	325139185	2680	2680	2680	2680	0
249	20241008	160800	325139185	2680	2680	2680	2680	0
250	20241008	160700	325139185	2680	2680	2680	2680	0
251	20241008	160600	325139185	2680	2680	2680	2680	0
252	20241008	160500	325139185	2680	2680	2680	2680	0
253	20241008	160400	325139185	2680	2680	2680	2680	0
254	20241008	160300	325139185	2680	2680	2680	2680	0
255	20241008	160200	325139185	2680	2680	2680	2680	0
256	20241008	160100	325139185	2680	2680	2680	2680	0
257	20241008	160000	325139185	2680	2680	2680	2680	0
258	20241008	155900	325139185	2680	2680	2680	2680	0
259	20241008	155800	325139185	2680	2680	2680	2680	0
260	20241008	155700	325139185	2680	2680	2680	2680	0
261	20241008	155600	325139185	2680	2680	2680	2680	0
262	20241008	155500	325139185	2680	2680	2680	2680	0
263	20241008	155400	325139185	2680	2680	2680	2680	0
264	20241008	155300	325139185	2680	2680	2680	2680	0
265	20241008	155200	325139185	2680	2680	2680	2680	0
266	20241008	155100	325139185	2680	2680	2680	2680	0
267	20241008	155000	325139185	2680	2680	2680	2680	0
268	20241008	154900	325139185	2680	2680	2680	2680	0
269	20241008	154800	325139185	2680	2680	2680	2680	0
270	20241008	154700	325139185	2680	2680	2680	2680	0
271	20241008	154600	325139185	2680	2680	2680	2680	0
272	20241008	154500	325139185	2680	2680	2680	2680	3738
273	20241008	154400	325139185	2680	2680	2680	2680	0
274	20241008	154300	325139185	2680	2680	2680	2680	0
275	20241008	154200	325139185	2680	2680	2680	2680	0
276	20241008	154100	325139185	2680	2680	2680	2680	0
277	20241008	154000	325139185	2680	2680	2680	2680	0
278	20241008	153900	325139185	2680	2680	2680	2680	0
279	20241008	153800	325139185	2680	2680	2680	2680	0
280	20241008	153700	325139185	2680	2680	2680	2680	0
281	20241008	153600	325139185	2680	2680	2680	2680	0
282	20241008	153500	325139185	2680	2680	2680	2680	0
283	20241008	153400	325139185	2680	2680	2680	2680	0
284	20241008	153300	325139185	2680	2680	2680	2680	0
285	20241008	153200	325139185	2680	2680	2680	2680	0
286	20241008	153100	325139185	2680	2680	2680	2680	0
287	20241008	153000	325139185	2680	2680	2680	2680	3738
288	20241008	152900	315121345	2660	2660	2660	2660	0
289	20241008	152800	315121345	2660	2660	2660	2660	0
290	20241008	152700	315121345	2660	2660	2660	2660	0
291	20241008	152600	315121345	2660	2660	2660	2660	0
292	20241008	152500	315121345	2660	2660	2660	2660	0
293	20241008	152400	315121345	2660	2660	2660	2660	0
294	20241008	152300	315121345	2660	2660	2660	2660	0
295	20241008	152200	315121345	2660	2660	2660	2660	0
296	20241008	152100	315121345	2660	2660	2660	2660	0
297	20241008	152000	315121345	2660	2660	2660	2660	0
298	20241008	151900	315121345	2660	2650	2660	2650	550
299	20241008	151800	313660345	2650	2650	2650	2650	0
300	20241008	151700	313660345	2650	2650	2650	2650	201
301	20241008	151600	313127695	2670	2670	2670	2670	0
302	20241008	151500	313127695	2670	2645	2670	2645	944
303	20241008	151400	310621475	2650	2645	2650	2645	310
304	20241008	151300	309801515	2650	2645	2650	2645	202
305	20241008	151200	309267080	2650	2645	2650	2645	241
306	20241008	151100	308629290	2645	2650	2650	2645	769
307	20241008	151000	306591940	2655	2645	2655	2645	221
308	20241008	150900	306007350	2650	2645	2650	2645	175
309	20241008	150800	305544460	2650	2645	2650	2645	175
310	20241008	150700	305081575	2645	2645	2645	2645	173
311	20241008	150600	304623990	2660	2645	2660	2645	182
312	20241008	150500	304142545	2650	2650	2655	2650	187
313	20241008	150400	303646990	2655	2665	2670	2650	794
314	20241008	150300	301530625	2665	2650	2670	2650	320
315	20241008	150200	300682115	2650	2650	2650	2650	172
316	20241008	150100	300226315	2655	2655	2655	2655	68
317	20241008	150000	300045775	2655	2660	2660	2655	174
318	20241008	145900	299583800	2660	2655	2660	2655	350
319	20241008	145800	298654520	2660	2655	2660	2655	243
320	20241008	145700	298009005	2660	2660	2660	2660	102
321	20241008	145600	297737685	2665	2665	2665	2665	3
322	20241008	145500	297729690	2665	2660	2665	2655	1175
323	20241008	145400	294604770	2665	2665	2665	2665	111
324	20241008	145300	294308955	2680	2665	2680	2650	6589
325	20241008	145200	276782705	2665	2665	2665	2665	172
326	20241008	145100	276324325	2670	2670	2670	2670	168
327	20241008	145000	275875765	2670	2665	2670	2665	176
328	20241008	144900	275406710	2670	2670	2670	2670	171
329	20241008	144800	274950140	2670	2670	2670	2670	172
330	20241008	144700	274490900	2670	2665	2675	2665	175
331	20241008	144600	274024510	2670	2680	2680	2670	1082
332	20241008	144500	271134580	2680	2670	2680	2670	216
333	20241008	144400	270557420	2680	2685	2700	2680	4627
334	20241008	144300	258117100	2690	2670	2690	2670	1069
335	20241008	144200	255247300	2685	2670	2685	2665	558
336	20241008	144100	253755810	2675	2670	2675	2670	281
337	20241008	144000	253004995	2675	2665	2675	2665	2533
338	20241008	143900	246241485	2670	2670	2670	2670	1
339	20241008	143800	246238815	2670	2670	2670	2670	172
340	20241008	143700	245779575	2670	2670	2670	2670	173
341	20241008	143600	245317665	2675	2670	2705	2670	2560
342	20241008	143500	238446720	2675	2660	2690	2660	6510
343	20241008	143400	221033815	2665	2690	2690	2660	3362
344	20241008	143300	212032015	2695	2670	2695	2660	3290
345	20241008	143200	203220815	2670	2670	2675	2665	2230
346	20241008	143100	197265955	2670	2670	2670	2670	172
347	20241008	143000	196806715	2670	2670	2670	2670	173
348	20241008	142900	196344805	2680	2685	2685	2680	3
349	20241008	142800	196336760	2685	2670	2685	2670	1022
350	20241008	142700	193595495	2675	2675	2680	2670	1539
351	20241008	142600	189472735	2675	2675	2675	2675	175
352	20241008	142500	189004610	2680	2680	2680	2680	0
353	20241008	142400	189004610	2680	2680	2680	2680	0
354	20241008	142300	189004610	2680	2680	2680	2680	6
355	20241008	142200	188988530	2680	2680	2680	2680	0
356	20241008	142100	188988530	2680	2680	2680	2680	0
357	20241008	142000	188988530	2680	2680	2680	2680	0
358	20241008	141900	188988530	2680	2680	2680	2680	1
359	20241008	141800	188985850	2675	2675	2675	2675	0
360	20241008	141700	188985850	2675	2675	2675	2675	0
361	20241008	141600	188985850	2675	2675	2675	2675	0
362	20241008	141500	188985850	2675	2675	2675	2675	0
363	20241008	141400	188985850	2675	2675	2675	2675	0
364	20241008	141300	188985850	2675	2675	2675	2675	0
365	20241008	141200	188985850	2675	2675	2675	2675	0
366	20241008	141100	188985850	2675	2675	2675	2675	0
367	20241008	141000	188985850	2675	2675	2675	2675	0
368	20241008	140900	188985850	2675	2675	2675	2675	0
369	20241008	140800	188985850	2675	2675	2675	2675	0
370	20241008	140700	188985850	2675	2675	2675	2675	0
371	20241008	140600	188985850	2675	2675	2675	2675	0
372	20241008	140500	188985850	2675	2675	2675	2675	0
373	20241008	140400	188985850	2675	2675	2675	2675	0
374	20241008	140300	188985850	2675	2675	2675	2675	0
375	20241008	140200	188985850	2675	2675	2675	2675	0
376	20241008	140100	188985850	2675	2675	2675	2675	0
377	20241008	140000	188985850	2675	2675	2675	2675	0
378	20241008	135900	188985850	2675	2675	2675	2675	0
379	20241008	135800	188985850	2675	2675	2675	2675	0
380	20241008	135700	188985850	2675	2675	2675	2675	0
381	20241008	135600	188985850	2675	2675	2675	2675	0
382	20241008	135500	188985850	2675	2675	2675	2675	200
383	20241008	135400	188450850	2675	2675	2675	2675	0
384	20241008	135300	188450850	2675	2675	2675	2675	1
385	20241008	135200	188448175	2675	2675	2675	2675	1
386	20241008	135100	188445500	2680	2680	2680	2680	0
387	20241008	135000	188445500	2680	2680	2680	2680	0
388	20241008	134900	188445500	2680	2680	2680	2680	201
389	20241008	134800	187906820	2685	2680	2700	2680	1246
390	20241008	134700	184557515	2680	2675	2685	2675	874
391	20241008	134600	182219340	2675	2680	2690	2675	1043
392	20241008	134500	179424090	2685	2685	2685	2685	0
393	20241008	134400	179424090	2685	2685	2685	2685	0
394	20241008	134300	179424090	2685	2685	2685	2685	0
395	20241008	134200	179424090	2685	2700	2700	2685	1804
396	20241008	134100	174571310	2695	2675	2695	2675	1950
397	20241008	134000	169343105	2670	2670	2670	2670	0
398	20241008	133900	169343105	2670	2675	2710	2670	4634
399	20241008	133800	156896400	2680	2680	2680	2680	1
400	20241008	133700	156893720	2680	2680	2680	2680	0
401	20241008	133600	156893720	2680	2680	2680	2680	0
402	20241008	133500	156893720	2680	2680	2680	2680	0
403	20241008	133400	156893720	2680	2680	2680	2680	0
404	20241008	133300	156893720	2680	2680	2680	2680	0
405	20241008	133200	156893720	2680	2680	2680	2680	1
406	20241008	133100	156891040	2675	2675	2675	2675	12
407	20241008	133000	156858940	2675	2675	2705	2675	2902
408	20241008	132900	149054610	2675	2695	2720	2675	6366
409	20241008	132800	131843110	2690	2655	2690	2655	4085
410	20241008	132700	120931835	2650	2650	2650	2650	0
411	20241008	132600	120931835	2650	2650	2650	2650	0
412	20241008	132500	120931835	2650	2650	2650	2650	0
413	20241008	132400	120931835	2650	2660	2660	2650	680
414	20241008	132300	119124625	2660	2660	2660	2660	0
415	20241008	132200	119124625	2660	2660	2660	2660	0
416	20241008	132100	119124625	2660	2660	2660	2660	0
417	20241008	132000	119124625	2660	2660	2660	2660	0
418	20241008	131900	119124625	2660	2660	2660	2660	0
419	20241008	131800	119124625	2660	2660	2660	2660	0
420	20241008	131700	119124625	2660	2660	2660	2660	0
421	20241008	131600	119124625	2660	2660	2660	2660	3
422	20241008	131500	119116645	2665	2665	2665	2665	0
423	20241008	131400	119116645	2665	2665	2665	2665	1
424	20241008	131300	119113980	2660	2660	2660	2660	0
425	20241008	131200	119113980	2660	2660	2660	2660	0
426	20241008	131100	119113980	2660	2660	2660	2660	135
427	20241008	131000	118754880	2665	2665	2665	2665	0
428	20241008	130900	118754880	2665	2665	2665	2665	0
429	20241008	130800	118754880	2665	2665	2665	2665	1
430	20241008	130700	118752215	2665	2665	2665	2665	0
431	20241008	130600	118752215	2665	2665	2665	2665	0
432	20241008	130500	118752215	2665	2665	2665	2665	1
433	20241008	130400	118749550	2660	2660	2660	2660	0
434	20241008	130300	118749550	2660	2660	2660	2660	0
435	20241008	130200	118749550	2660	2665	2665	2660	22
436	20241008	130100	118690990	2670	2670	2670	2670	0
437	20241008	130000	118690990	2670	2670	2670	2670	0
438	20241008	125900	118690990	2670	2670	2670	2670	0
439	20241008	125800	118690990	2670	2670	2670	2670	0
440	20241008	125700	118690990	2670	2670	2670	2670	0
441	20241008	125600	118690990	2670	2670	2670	2670	0
442	20241008	125500	118690990	2670	2670	2670	2670	0
443	20241008	125400	118690990	2670	2670	2670	2670	0
444	20241008	125300	118690990	2670	2670	2670	2670	0
445	20241008	125200	118690990	2670	2670	2670	2670	0
446	20241008	125100	118690990	2670	2670	2670	2670	0
447	20241008	125000	118690990	2670	2670	2670	2670	0
448	20241008	124900	118690990	2670	2670	2670	2670	0
449	20241008	124800	118690990	2670	2670	2670	2670	0
450	20241008	124700	118690990	2670	2670	2670	2670	0
451	20241008	124600	118690990	2670	2670	2670	2670	0
452	20241008	124500	118690990	2670	2670	2670	2670	0
453	20241008	124400	118690990	2670	2670	2670	2670	0
454	20241008	124300	118690990	2670	2670	2670	2670	0
455	20241008	124200	118690990	2670	2670	2670	2670	0
456	20241008	124100	118690990	2670	2670	2670	2670	0
457	20241008	124000	118690990	2670	2670	2670	2670	0
458	20241008	123900	118690990	2670	2670	2670	2670	0
459	20241008	123800	118690990	2670	2670	2670	2670	0
460	20241008	123700	118690990	2670	2670	2670	2670	0
461	20241008	123600	118690990	2670	2670	2670	2670	0
462	20241008	123500	118690990	2670	2670	2670	2670	0
463	20241008	123400	118690990	2670	2670	2670	2670	0
464	20241008	123300	118690990	2670	2670	2670	2670	0
465	20241008	123200	118690990	2670	2670	2670	2670	0
466	20241008	123100	118690990	2670	2670	2670	2670	0
467	20241008	123000	118690990	2670	2670	2670	2670	0
468	20241008	122900	118690990	2670	2670	2670	2670	0
469	20241008	122800	118690990	2670	2670	2670	2670	0
470	20241008	122700	118690990	2670	2670	2670	2670	0
471	20241008	122600	118690990	2670	2670	2670	2670	0
472	20241008	122500	118690990	2670	2670	2670	2670	0
473	20241008	122400	118690990	2670	2670	2670	2670	0
474	20241008	122300	118690990	2670	2670	2670	2670	0
475	20241008	122200	118690990	2670	2670	2670	2670	0
476	20241008	122100	118690990	2670	2670	2670	2670	0
477	20241008	122000	118690990	2670	2670	2670	2670	0
478	20241008	121900	118690990	2670	2670	2670	2670	0
479	20241008	121800	118690990	2670	2670	2670	2670	0
480	20241008	121700	118690990	2670	2670	2670	2670	0
481	20241008	121600	118690990	2670	2670	2670	2670	0
482	20241008	121500	118690990	2670	2670	2670	2670	0
483	20241008	121400	118690990	2670	2670	2670	2670	0
484	20241008	121300	118690990	2670	2670	2670	2670	0
485	20241008	121200	118690990	2670	2670	2670	2670	0
486	20241008	121100	118690990	2670	2670	2670	2670	0
487	20241008	121000	118690990	2670	2670	2670	2670	0
488	20241008	120900	118690990	2670	2670	2670	2670	0
489	20241008	120800	118690990	2670	2670	2670	2670	0
490	20241008	120700	118690990	2670	2670	2670	2670	0
491	20241008	120600	118690990	2670	2670	2670	2670	0
492	20241008	120500	118690990	2670	2670	2670	2670	0
493	20241008	120400	118690990	2670	2670	2670	2670	0
494	20241008	120300	118690990	2670	2670	2670	2670	0
495	20241008	120200	118690990	2670	2670	2670	2670	0
496	20241008	120100	118690990	2670	2670	2670	2670	0
497	20241008	120000	118690990	2670	2670	2670	2670	0
498	20241008	115900	118690990	2670	2670	2670	2670	0
499	20241008	115800	118690990	2670	2670	2670	2670	0
500	20241008	115700	118690990	2670	2670	2670	2670	0
501	20241008	115600	118690990	2670	2670	2670	2670	0
502	20241008	115500	118690990	2670	2670	2670	2670	0
503	20241008	115400	118690990	2670	2670	2670	2670	0
504	20241008	115300	118690990	2670	2670	2670	2670	1
505	20241008	115200	118688320	2670	2670	2670	2670	0
506	20241008	115100	118688320	2670	2670	2670	2670	0
507	20241008	115000	118688320	2670	2670	2670	2670	0
508	20241008	114900	118688320	2670	2670	2670	2670	0
509	20241008	114800	118688320	2670	2670	2670	2670	0
510	20241008	114700	118688320	2670	2670	2670	2670	0
511	20241008	114600	118688320	2670	2670	2670	2670	0
512	20241008	114500	118688320	2670	2670	2670	2670	0
513	20241008	114400	118688320	2670	2670	2670	2670	0
514	20241008	114300	118688320	2670	2670	2670	2670	0
515	20241008	114200	118688320	2670	2670	2670	2670	0
516	20241008	114100	118688320	2670	2670	2670	2670	0
517	20241008	114000	118688320	2670	2670	2670	2670	0
518	20241008	113900	118688320	2670	2670	2670	2670	0
519	20241008	113800	118688320	2670	2670	2670	2670	0
520	20241008	113700	118688320	2670	2670	2670	2670	1
521	20241008	113600	118685650	2670	2670	2670	2670	0
522	20241008	113500	118685650	2670	2670	2670	2670	3
523	20241008	113400	118677640	2670	2670	2670	2670	0
524	20241008	113300	118677640	2670	2670	2670	2670	0
525	20241008	113200	118677640	2670	2670	2670	2670	0
526	20241008	113100	118677640	2670	2670	2670	2670	0
527	20241008	113000	118677640	2670	2670	2670	2670	0
528	20241008	112900	118677640	2670	2670	2670	2670	0
529	20241008	112800	118677640	2670	2670	2670	2670	0
530	20241008	112700	118677640	2670	2670	2670	2670	0
531	20241008	112600	118677640	2670	2670	2670	2670	0
532	20241008	112500	118677640	2670	2670	2670	2670	0
533	20241008	112400	118677640	2670	2670	2670	2670	0
534	20241008	112300	118677640	2670	2670	2670	2670	0
535	20241008	112200	118677640	2670	2670	2670	2670	0
536	20241008	112100	118677640	2670	2670	2670	2670	0
537	20241008	112000	118677640	2670	2670	2670	2670	0
538	20241008	111900	118677640	2670	2670	2670	2670	0
539	20241008	111800	118677640	2670	2670	2670	2670	1
540	20241008	111700	118674970	2670	2670	2670	2670	24
541	20241008	111600	118610890	2670	2670	2670	2670	0
542	20241008	111500	118610890	2670	2670	2670	2670	0
543	20241008	111400	118610890	2670	2670	2670	2670	0
544	20241008	111300	118610890	2670	2670	2670	2670	0
545	20241008	111200	118610890	2670	2670	2670	2670	0
546	20241008	111100	118610890	2670	2670	2670	2670	0
547	20241008	111000	118610890	2670	2670	2670	2670	0
548	20241008	110900	118610890	2670	2670	2670	2670	0
549	20241008	110800	118610890	2670	2670	2670	2670	0
550	20241008	110700	118610890	2670	2670	2670	2670	0
551	20241008	110600	118610890	2670	2665	2670	2665	7
552	20241008	110500	118592230	2665	2665	2665	2665	0
553	20241008	110400	118592230	2665	2665	2665	2665	0
554	20241008	110300	118592230	2665	2665	2665	2665	0
555	20241008	110200	118592230	2665	2665	2665	2665	0
556	20241008	110100	118592230	2665	2665	2665	2665	0
557	20241008	110000	118592230	2665	2665	2665	2665	0
558	20241008	105900	118592230	2665	2665	2665	2665	0
559	20241008	105800	118592230	2665	2665	2665	2665	0
560	20241008	105700	118592230	2665	2665	2665	2665	0
561	20241008	105600	118592230	2665	2665	2665	2665	0
562	20241008	105500	118592230	2665	2665	2665	2665	0
563	20241008	105400	118592230	2665	2665	2665	2665	0
564	20241008	105300	118592230	2665	2660	2665	2660	2
565	20241008	105200	118586905	2660	2660	2660	2660	0
566	20241008	105100	118586905	2660	2660	2660	2660	0
567	20241008	105000	118586905	2660	2660	2660	2660	0
568	20241008	104900	118586905	2660	2660	2660	2660	0
569	20241008	104800	118586905	2660	2660	2660	2660	0
570	20241008	104700	118586905	2660	2660	2660	2660	0
571	20241008	104600	118586905	2660	2660	2660	2660	0
572	20241008	104500	118586905	2660	2660	2660	2660	0
573	20241008	104400	118586905	2660	2660	2660	2660	0
574	20241008	104300	118586905	2660	2660	2660	2660	0
575	20241008	104200	118586905	2660	2660	2660	2660	0
576	20241008	104100	118586905	2660	2670	2670	2655	963
577	20241008	104000	116017875	2675	2665	2675	2665	905
578	20241008	103900	113605900	2660	2660	2660	2660	0
579	20241008	103800	113605900	2660	2660	2660	2660	0
580	20241008	103700	113605900	2660	2660	2660	2660	0
581	20241008	103600	113605900	2660	2660	2660	2660	0
582	20241008	103500	113605900	2660	2660	2660	2660	723
583	20241008	103400	111682720	2665	2665	2665	2665	0
584	20241008	103300	111682720	2665	2665	2665	2665	0
585	20241008	103200	111682720	2665	2665	2665	2665	10
586	20241008	103100	111656070	2665	2665	2665	2665	0
587	20241008	103000	111656070	2665	2665	2665	2665	0
588	20241008	102900	111656070	2665	2665	2665	2665	0
589	20241008	102800	111656070	2665	2665	2665	2665	0
590	20241008	102700	111656070	2665	2665	2665	2665	0
591	20241008	102600	111656070	2665	2665	2665	2665	0
592	20241008	102500	111656070	2665	2665	2665	2665	0
593	20241008	102400	111656070	2665	2665	2665	2665	0
594	20241008	102300	111656070	2665	2665	2665	2665	0
595	20241008	102200	111656070	2665	2665	2665	2665	0
596	20241008	102100	111656070	2665	2665	2665	2665	0
597	20241008	102000	111656070	2665	2665	2665	2665	1
598	20241008	101900	111653405	2675	2675	2675	2675	0
599	20241008	101800	111653405	2675	2675	2675	2675	0
600	20241008	101700	111653405	2675	2675	2675	2675	1
601	20241008	101600	111650730	2660	2680	2695	2660	1630
602	20241008	101500	107302120	2680	2660	2700	2655	4140
603	20241008	101400	96269220	2670	2670	2670	2670	20
604	20241008	101300	96215820	2670	2670	2670	2670	0
605	20241008	101200	96215820	2670	2670	2670	2670	0
606	20241008	101100	96215820	2670	2670	2670	2670	0
607	20241008	101000	96215820	2670	2670	2670	2670	0
608	20241008	100900	96215820	2670	2670	2675	2670	66
609	20241008	100800	96039400	2670	2655	2705	2655	4271
610	20241008	100700	84564500	2660	2650	2670	2650	1909
611	20241008	100600	79494605	2655	2665	2665	2650	3103
612	20241008	100500	71253640	2670	2670	2670	2670	0
613	20241008	100400	71253640	2670	2670	2670	2670	0
614	20241008	100300	71253640	2670	2670	2670	2670	0
615	20241008	100200	71253640	2670	2670	2670	2670	0
616	20241008	100100	71253640	2670	2670	2670	2670	35
617	20241008	100000	71160190	2675	2675	2675	2675	0
618	20241008	095900	71160190	2675	2675	2675	2675	0
619	20241008	095800	71160190	2675	2675	2675	2675	0
620	20241008	095700	71160190	2675	2675	2675	2675	0
621	20241008	095600	71160190	2675	2675	2675	2675	0
622	20241008	095500	71160190	2675	2675	2675	2675	25
623	20241008	095400	71093315	2670	2670	2670	2670	0
624	20241008	095300	71093315	2670	2670	2670	2670	0
625	20241008	095200	71093315	2670	2670	2670	2670	0
626	20241008	095100	71093315	2670	2670	2670	2670	0
627	20241008	095000	71093315	2670	2670	2670	2670	0
628	20241008	094900	71093315	2670	2670	2670	2670	0
629	20241008	094800	71093315	2670	2670	2670	2670	0
630	20241008	094700	71093315	2670	2670	2670	2670	0
631	20241008	094600	71093315	2670	2670	2670	2670	0
632	20241008	094500	71093315	2670	2670	2670	2670	323
633	20241008	094400	70230905	2675	2675	2675	2675	0
634	20241008	094300	70230905	2675	2675	2675	2675	10
635	20241008	094200	70204155	2670	2670	2670	2670	0
636	20241008	094100	70204155	2670	2670	2670	2670	0
637	20241008	094000	70204155	2670	2670	2670	2670	0
638	20241008	093900	70204155	2670	2670	2670	2670	81
639	20241008	093800	69987885	2670	2670	2670	2670	0
640	20241008	093700	69987885	2670	2670	2670	2670	0
641	20241008	093600	69987885	2670	2670	2670	2670	4
642	20241008	093500	69977205	2675	2675	2675	2675	2
643	20241008	093400	69971855	2680	2680	2680	2680	1
644	20241008	093300	69969175	2685	2710	2710	2675	3903
645	20241008	093200	59443170	2705	2670	2705	2670	1778
646	20241008	093100	54690760	2670	2720	2720	2670	3811
647	20241008	093000	44379435	2715	2695	2725	2690	3838
648	20241008	092900	33990110	2690	2725	2730	2655	5604
649	20241008	092800	18967475	2725	2660	2725	2650	5338
650	20241008	092700	4593605	2670	2655	2670	2655	900
651	20241008	092600	2195950	2655	2650	2655	2650	2
652	20241008	092500	2190645	2650	2650	2650	2650	0
653	20241008	092400	2190645	2650	2650	2650	2650	0
654	20241008	092300	2190645	2650	2660	2660	2650	813
655	20241008	092200	32015	2675	2675	2675	2675	0
656	20241008	092100	32015	2675	2675	2675	2675	0
657	20241008	092000	32015	2675	2675	2675	2675	0
658	20241008	091900	32015	2675	2675	2675	2675	0
659	20241008	091800	32015	2675	2675	2675	2675	0
660	20241008	091700	32015	2675	2675	2675	2675	0
661	20241008	091600	32015	2675	2675	2675	2675	0
662	20241008	091500	32015	2675	2675	2675	2675	0
663	20241008	091400	32015	2675	2675	2675	2675	0
664	20241008	091300	32015	2675	2675	2675	2675	1
665	20241008	091200	29340	2675	2675	2675	2675	0
666	20241008	091100	29340	2675	2675	2675	2675	0
667	20241008	091000	29340	2675	2675	2675	2675	2
668	20241008	090900	23990	2675	2675	2675	2675	0
669	20241008	090800	23990	2675	2675	2675	2675	0
670	20241008	090700	23990	2675	2675	2675	2675	0
671	20241008	090600	23990	2675	2675	2675	2675	0
672	20241008	090500	23990	2675	2675	2675	2675	0
673	20241008	090400	23990	2675	2675	2675	2675	0
674	20241008	090300	23990	2675	2675	2675	2675	0
675	20241008	090200	23990	2675	2660	2675	2660	6
676	20241008	090100	7975	2660	2655	2660	2655	2
677	20241008	090000	2660	2660	2660	2660	2660	1