KissMeData/064240/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194400	272064085	2905	2905	2905	2905	769
3	20241015	194300	272064085	2905	2905	2905	2905	0
4	20241015	194200	272064085	2905	2905	2905	2905	0
5	20241015	194100	272064085	2905	2905	2905	2905	0
6	20241015	194000	272064085	2905	2905	2905	2905	0
7	20241015	193900	272064085	2905	2905	2905	2905	0
8	20241015	193800	272064085	2905	2905	2905	2905	0
9	20241015	193700	272064085	2905	2905	2905	2905	0
10	20241015	193600	272064085	2905	2905	2905	2905	0
11	20241015	193500	272064085	2905	2905	2905	2905	0
12	20241015	193400	272064085	2905	2905	2905	2905	0
13	20241015	193300	272064085	2905	2905	2905	2905	0
14	20241015	193200	272064085	2905	2905	2905	2905	0
15	20241015	193100	272064085	2905	2905	2905	2905	0
16	20241015	193000	272064085	2905	2905	2905	2905	0
17	20241015	192900	272064085	2905	2905	2905	2905	0
18	20241015	192800	272064085	2905	2905	2905	2905	0
19	20241015	192700	272064085	2905	2905	2905	2905	0
20	20241015	192600	272064085	2905	2905	2905	2905	0
21	20241015	192500	272064085	2905	2905	2905	2905	0
22	20241015	192400	272064085	2905	2905	2905	2905	0
23	20241015	192300	272064085	2905	2905	2905	2905	0
24	20241015	192200	272064085	2905	2905	2905	2905	0
25	20241015	192100	272064085	2905	2905	2905	2905	0
26	20241015	192000	272064085	2905	2905	2905	2905	0
27	20241015	191900	272064085	2905	2905	2905	2905	0
28	20241015	191800	272064085	2905	2905	2905	2905	0
29	20241015	191700	272064085	2905	2905	2905	2905	0
30	20241015	191600	272064085	2905	2905	2905	2905	0
31	20241015	191500	272064085	2905	2905	2905	2905	0
32	20241015	191400	272064085	2905	2905	2905	2905	769
33	20241015	191300	272064085	2905	2905	2905	2905	0
34	20241015	191200	272064085	2905	2905	2905	2905	0
35	20241015	191100	272064085	2905	2905	2905	2905	0
36	20241015	191000	272064085	2905	2905	2905	2905	0
37	20241015	190900	272064085	2905	2905	2905	2905	0
38	20241015	190800	272064085	2905	2905	2905	2905	0
39	20241015	190700	272064085	2905	2905	2905	2905	0
40	20241015	190600	272064085	2905	2905	2905	2905	0
41	20241015	190500	272064085	2905	2905	2905	2905	0
42	20241015	190400	272064085	2905	2905	2905	2905	0
43	20241015	190300	272064085	2905	2905	2905	2905	0
44	20241015	190200	272064085	2905	2905	2905	2905	0
45	20241015	190100	272064085	2905	2905	2905	2905	0
46	20241015	190000	272064085	2905	2905	2905	2905	0
47	20241015	185900	272064085	2905	2905	2905	2905	0
48	20241015	185800	272064085	2905	2905	2905	2905	0
49	20241015	185700	272064085	2905	2905	2905	2905	0
50	20241015	185600	272064085	2905	2905	2905	2905	0
51	20241015	185500	272064085	2905	2905	2905	2905	0
52	20241015	185400	272064085	2905	2905	2905	2905	0
53	20241015	185300	272064085	2905	2905	2905	2905	0
54	20241015	185200	272064085	2905	2905	2905	2905	0
55	20241015	185100	272064085	2905	2905	2905	2905	0
56	20241015	185000	272064085	2905	2905	2905	2905	0
57	20241015	184900	272064085	2905	2905	2905	2905	0
58	20241015	184800	272064085	2905	2905	2905	2905	0
59	20241015	184700	272064085	2905	2905	2905	2905	0
60	20241015	184600	272064085	2905	2905	2905	2905	0
61	20241015	184500	272064085	2905	2905	2905	2905	0
62	20241015	184400	272064085	2905	2905	2905	2905	769
63	20241015	184300	272064085	2905	2905	2905	2905	0
64	20241015	184200	272064085	2905	2905	2905	2905	0
65	20241015	184100	272064085	2905	2905	2905	2905	0
66	20241015	184000	272064085	2905	2905	2905	2905	0
67	20241015	183900	272064085	2905	2905	2905	2905	0
68	20241015	183800	272064085	2905	2905	2905	2905	0
69	20241015	183700	272064085	2905	2905	2905	2905	0
70	20241015	183600	272064085	2905	2905	2905	2905	0
71	20241015	183500	272064085	2905	2905	2905	2905	0
72	20241015	183400	272064085	2905	2905	2905	2905	0
73	20241015	183300	272064085	2905	2905	2905	2905	0
74	20241015	183200	272064085	2905	2905	2905	2905	0
75	20241015	183100	272064085	2905	2905	2905	2905	0
76	20241015	183000	272064085	2905	2905	2905	2905	0
77	20241015	182900	272064085	2905	2905	2905	2905	0
78	20241015	182800	272064085	2905	2905	2905	2905	0
79	20241015	182700	272064085	2905	2905	2905	2905	0
80	20241015	182600	272064085	2905	2905	2905	2905	0
81	20241015	182500	272064085	2905	2905	2905	2905	0
82	20241015	182400	272064085	2905	2905	2905	2905	0
83	20241015	182300	272064085	2905	2905	2905	2905	0
84	20241015	182200	272064085	2905	2905	2905	2905	0
85	20241015	182100	272064085	2905	2905	2905	2905	0
86	20241015	182000	272064085	2905	2905	2905	2905	0
87	20241015	181900	272064085	2905	2905	2905	2905	0
88	20241015	181800	272064085	2905	2905	2905	2905	0
89	20241015	181700	272064085	2905	2905	2905	2905	0
90	20241015	181600	272064085	2905	2905	2905	2905	0
91	20241015	181500	272064085	2905	2905	2905	2905	0
92	20241015	181400	272064085	2905	2905	2905	2905	769
93	20241015	181300	272064085	2905	2905	2905	2905	0
94	20241015	181200	272064085	2905	2905	2905	2905	0
95	20241015	181100	272064085	2905	2905	2905	2905	0
96	20241015	181000	272064085	2905	2905	2905	2905	0
97	20241015	180900	272064085	2905	2905	2905	2905	0
98	20241015	180800	272064085	2905	2905	2905	2905	0
99	20241015	180700	272064085	2905	2905	2905	2905	0
100	20241015	180600	272064085	2905	2905	2905	2905	0
101	20241015	180500	272064085	2905	2905	2905	2905	0
102	20241015	180400	272064085	2905	2905	2905	2905	0
103	20241015	180300	272064085	2905	2905	2905	2905	0
104	20241015	180200	272064085	2905	2905	2905	2905	0
105	20241015	180100	272064085	2905	2905	2905	2905	0
106	20241015	180000	272064085	2905	2905	2905	2905	0
107	20241015	175900	272064085	2905	2905	2905	2905	0
108	20241015	175800	272064085	2905	2905	2905	2905	0
109	20241015	175700	272064085	2905	2905	2905	2905	0
110	20241015	175600	272064085	2905	2905	2905	2905	0
111	20241015	175500	272064085	2905	2905	2905	2905	0
112	20241015	175400	272064085	2905	2905	2905	2905	0
113	20241015	175300	272064085	2905	2905	2905	2905	0
114	20241015	175200	272064085	2905	2905	2905	2905	0
115	20241015	175100	272064085	2905	2905	2905	2905	0
116	20241015	175000	272064085	2905	2905	2905	2905	0
117	20241015	174900	272064085	2905	2905	2905	2905	0
118	20241015	174800	272064085	2905	2905	2905	2905	0
119	20241015	174700	272064085	2905	2905	2905	2905	0
120	20241015	174600	272064085	2905	2905	2905	2905	0
121	20241015	174500	272064085	2905	2905	2905	2905	0
122	20241015	174400	272064085	2905	2905	2905	2905	769
123	20241015	174300	272064085	2905	2905	2905	2905	0
124	20241015	174200	272064085	2905	2905	2905	2905	0
125	20241015	174100	272064085	2905	2905	2905	2905	0
126	20241015	174000	272064085	2905	2905	2905	2905	0
127	20241015	173900	272064085	2905	2905	2905	2905	0
128	20241015	173800	272064085	2905	2905	2905	2905	0
129	20241015	173700	272064085	2905	2905	2905	2905	0
130	20241015	173600	272064085	2905	2905	2905	2905	0
131	20241015	173500	272064085	2905	2905	2905	2905	0
132	20241015	173400	272064085	2905	2905	2905	2905	0
133	20241015	173300	272064085	2905	2905	2905	2905	0
134	20241015	173200	272064085	2905	2905	2905	2905	0
135	20241015	173100	272064085	2905	2905	2905	2905	0
136	20241015	173000	272064085	2905	2905	2905	2905	0
137	20241015	172900	272064085	2905	2905	2905	2905	0
138	20241015	172800	272064085	2905	2905	2905	2905	0
139	20241015	172700	272064085	2905	2905	2905	2905	0
140	20241015	172600	272064085	2905	2905	2905	2905	0
141	20241015	172500	272064085	2905	2905	2905	2905	0
142	20241015	172400	272064085	2905	2905	2905	2905	0
143	20241015	172300	272064085	2905	2905	2905	2905	0
144	20241015	172200	272064085	2905	2905	2905	2905	0
145	20241015	172100	272064085	2905	2905	2905	2905	0
146	20241015	172000	272064085	2905	2905	2905	2905	0
147	20241015	171900	272064085	2905	2905	2905	2905	0
148	20241015	171800	272064085	2905	2905	2905	2905	0
149	20241015	171700	272064085	2905	2905	2905	2905	0
150	20241015	171600	272064085	2905	2905	2905	2905	0
151	20241015	171500	272064085	2905	2905	2905	2905	0
152	20241015	171400	272064085	2905	2905	2905	2905	769
153	20241015	171300	272064085	2905	2905	2905	2905	0
154	20241015	171200	272064085	2905	2905	2905	2905	0
155	20241015	171100	272064085	2905	2905	2905	2905	0
156	20241015	171000	272064085	2905	2905	2905	2905	0
157	20241015	170900	272064085	2905	2905	2905	2905	0
158	20241015	170800	272064085	2905	2905	2905	2905	0
159	20241015	170700	272064085	2905	2905	2905	2905	0
160	20241015	170600	272064085	2905	2905	2905	2905	0
161	20241015	170500	272064085	2905	2905	2905	2905	0
162	20241015	170400	272064085	2905	2905	2905	2905	0
163	20241015	170300	272064085	2905	2905	2905	2905	0
164	20241015	170200	272064085	2905	2905	2905	2905	0
165	20241015	170100	272064085	2905	2905	2905	2905	0
166	20241015	170000	272064085	2905	2905	2905	2905	0
167	20241015	165900	272064085	2905	2905	2905	2905	0
168	20241015	165800	272064085	2905	2905	2905	2905	0
169	20241015	165700	272064085	2905	2905	2905	2905	0
170	20241015	165600	272064085	2905	2905	2905	2905	0
171	20241015	165500	272064085	2905	2905	2905	2905	0
172	20241015	165400	272064085	2905	2905	2905	2905	0
173	20241015	165300	272064085	2905	2905	2905	2905	0
174	20241015	165200	272064085	2905	2905	2905	2905	0
175	20241015	165100	272064085	2905	2905	2905	2905	0
176	20241015	165000	272064085	2905	2905	2905	2905	0
177	20241015	164900	272064085	2905	2905	2905	2905	0
178	20241015	164800	272064085	2905	2905	2905	2905	0
179	20241015	164700	272064085	2905	2905	2905	2905	0
180	20241015	164600	272064085	2905	2905	2905	2905	0
181	20241015	164500	272064085	2905	2905	2905	2905	0
182	20241015	164400	272064085	2905	2905	2905	2905	769
183	20241015	164300	272064085	2905	2905	2905	2905	0
184	20241015	164200	272064085	2905	2905	2905	2905	0
185	20241015	164100	272064085	2905	2905	2905	2905	0
186	20241015	164000	272064085	2905	2905	2905	2905	0
187	20241015	163900	272064085	2905	2905	2905	2905	0
188	20241015	163800	272064085	2905	2905	2905	2905	0
189	20241015	163700	272064085	2905	2905	2905	2905	0
190	20241015	163600	272064085	2905	2905	2905	2905	0
191	20241015	163500	272064085	2905	2905	2905	2905	0
192	20241015	163400	272064085	2905	2905	2905	2905	0
193	20241015	163300	272064085	2905	2905	2905	2905	0
194	20241015	163200	272064085	2905	2905	2905	2905	0
195	20241015	163100	272064085	2905	2905	2905	2905	0
196	20241015	163000	272064085	2905	2905	2905	2905	0
197	20241015	162900	272064085	2905	2905	2905	2905	0
198	20241015	162800	272064085	2905	2905	2905	2905	0
199	20241015	162700	272064085	2905	2905	2905	2905	0
200	20241015	162600	272064085	2905	2905	2905	2905	0
201	20241015	162500	272064085	2905	2905	2905	2905	0
202	20241015	162400	272064085	2905	2905	2905	2905	0
203	20241015	162300	272064085	2905	2905	2905	2905	0
204	20241015	162200	272064085	2905	2905	2905	2905	0
205	20241015	162100	272064085	2905	2905	2905	2905	0
206	20241015	162000	272064085	2905	2905	2905	2905	0
207	20241015	161900	272064085	2905	2905	2905	2905	0
208	20241015	161800	272064085	2905	2905	2905	2905	0
209	20241015	161700	272064085	2905	2905	2905	2905	0
210	20241015	161600	272064085	2905	2905	2905	2905	0
211	20241015	161500	272064085	2905	2905	2905	2905	0
212	20241015	161400	272064085	2905	2905	2905	2905	769
213	20241015	161300	272064085	2905	2905	2905	2905	0
214	20241015	161200	272064085	2905	2905	2905	2905	0
215	20241015	161100	272064085	2905	2905	2905	2905	0
216	20241015	161000	272064085	2905	2905	2905	2905	0
217	20241015	160900	272064085	2905	2905	2905	2905	0
218	20241015	160800	272064085	2905	2905	2905	2905	0
219	20241015	160700	272064085	2905	2905	2905	2905	0
220	20241015	160600	272064085	2905	2905	2905	2905	0
221	20241015	160500	272064085	2905	2905	2905	2905	0
222	20241015	160400	272064085	2905	2905	2905	2905	0
223	20241015	160300	272064085	2905	2905	2905	2905	0
224	20241015	160200	272064085	2905	2905	2905	2905	0
225	20241015	160100	272064085	2905	2905	2905	2905	0
226	20241015	160000	272064085	2905	2905	2905	2905	0
227	20241015	155900	272064085	2905	2905	2905	2905	0
228	20241015	155800	272064085	2905	2905	2905	2905	0
229	20241015	155700	272064085	2905	2905	2905	2905	0
230	20241015	155600	272064085	2905	2905	2905	2905	0
231	20241015	155500	272064085	2905	2905	2905	2905	0
232	20241015	155400	272064085	2905	2905	2905	2905	0
233	20241015	155300	272064085	2905	2905	2905	2905	0
234	20241015	155200	272064085	2905	2905	2905	2905	0
235	20241015	155100	272064085	2905	2905	2905	2905	0
236	20241015	155000	272064085	2905	2905	2905	2905	0
237	20241015	154900	272064085	2905	2905	2905	2905	0
238	20241015	154800	272064085	2905	2905	2905	2905	0
239	20241015	154700	272064085	2905	2905	2905	2905	0
240	20241015	154600	272064085	2905	2905	2905	2905	0
241	20241015	154500	272064085	2905	2905	2905	2905	0
242	20241015	154400	272064085	2905	2905	2905	2905	769
243	20241015	154300	272064085	2905	2905	2905	2905	0
244	20241015	154200	272064085	2905	2905	2905	2905	0
245	20241015	154100	272064085	2905	2905	2905	2905	0
246	20241015	154000	272064085	2905	2905	2905	2905	0
247	20241015	153900	272064085	2905	2905	2905	2905	0
248	20241015	153800	272064085	2905	2905	2905	2905	0
249	20241015	153700	272064085	2905	2905	2905	2905	0
250	20241015	153600	272064085	2905	2905	2905	2905	0
251	20241015	153500	272064085	2905	2905	2905	2905	0
252	20241015	153400	272064085	2905	2905	2905	2905	0
253	20241015	153300	272064085	2905	2905	2905	2905	0
254	20241015	153200	272064085	2905	2905	2905	2905	0
255	20241015	153100	272064085	2905	2905	2905	2905	0
256	20241015	153000	272064085	2905	2905	2905	2905	769
257	20241015	152900	269830140	2905	2905	2905	2905	0
258	20241015	152800	269830140	2905	2905	2905	2905	0
259	20241015	152700	269830140	2905	2905	2905	2905	0
260	20241015	152600	269830140	2905	2905	2905	2905	0
261	20241015	152500	269830140	2905	2905	2905	2905	0
262	20241015	152400	269830140	2905	2905	2905	2905	0
263	20241015	152300	269830140	2905	2905	2905	2905	0
264	20241015	152200	269830140	2905	2905	2905	2905	0
265	20241015	152100	269830140	2905	2905	2905	2905	0
266	20241015	152000	269830140	2905	2905	2905	2905	0
267	20241015	151900	269830140	2905	2880	2905	2880	292
268	20241015	151800	268983690	2900	2900	2900	2900	0
269	20241015	151700	268983690	2900	2900	2900	2900	0
270	20241015	151600	268983690	2900	2900	2900	2900	0
271	20241015	151500	268983690	2900	2900	2900	2900	0
272	20241015	151400	268983690	2900	2900	2900	2900	0
273	20241015	151300	268983690	2900	2900	2900	2900	0
274	20241015	151200	268983690	2900	2900	2900	2900	0
275	20241015	151100	268983690	2900	2900	2900	2900	0
276	20241015	151000	268983690	2900	2900	2900	2900	2
277	20241015	150900	268977890	2900	2895	2900	2895	106
278	20241015	150800	268670870	2895	2895	2895	2895	0
279	20241015	150700	268670870	2895	2895	2895	2895	0
280	20241015	150600	268670870	2895	2890	2895	2890	201
281	20241015	150500	268089975	2890	2890	2890	2890	0
282	20241015	150400	268089975	2890	2890	2890	2890	0
283	20241015	150300	268089975	2890	2890	2890	2890	20
284	20241015	150200	268032175	2890	2890	2890	2890	0
285	20241015	150100	268032175	2890	2890	2890	2890	0
286	20241015	150000	268032175	2890	2890	2890	2890	0
287	20241015	145900	268032175	2890	2890	2890	2890	0
288	20241015	145800	268032175	2890	2890	2890	2890	30
289	20241015	145700	267945475	2875	2875	2875	2875	1
290	20241015	145600	267942600	2890	2890	2890	2890	30
291	20241015	145500	267855900	2890	2890	2890	2890	2
292	20241015	145400	267850120	2895	2895	2895	2895	0
293	20241015	145300	267850120	2895	2895	2895	2895	0
294	20241015	145200	267850120	2895	2895	2895	2895	0
295	20241015	145100	267850120	2895	2895	2895	2895	0
296	20241015	145000	267850120	2895	2895	2895	2895	0
297	20241015	144900	267850120	2895	2895	2895	2895	0
298	20241015	144800	267850120	2895	2880	2895	2865	360
299	20241015	144700	266816685	2900	2900	2900	2900	0
300	20241015	144600	266816685	2900	2885	2900	2885	130
301	20241015	144500	266441185	2900	2900	2900	2900	0
302	20241015	144400	266441185	2900	2900	2900	2900	0
303	20241015	144300	266441185	2900	2900	2900	2900	30
304	20241015	144200	266354185	2900	2900	2900	2900	100
305	20241015	144100	266064185	2910	2910	2910	2910	0
306	20241015	144000	266064185	2910	2910	2910	2910	0
307	20241015	143900	266064185	2910	2910	2910	2910	68
308	20241015	143800	265866305	2910	2910	2910	2910	1
309	20241015	143700	265863395	2910	2910	2910	2910	51
310	20241015	143600	265714985	2910	2910	2910	2910	0
311	20241015	143500	265714985	2910	2910	2910	2910	0
312	20241015	143400	265714985	2910	2905	2910	2905	147
313	20241015	143300	265287795	2905	2905	2905	2905	0
314	20241015	143200	265287795	2905	2905	2905	2905	0
315	20241015	143100	265287795	2905	2905	2905	2905	30
316	20241015	143000	265200645	2905	2895	2905	2895	750
317	20241015	142900	263027380	2895	2895	2895	2895	0
318	20241015	142800	263027380	2895	2895	2895	2895	0
319	20241015	142700	263027380	2895	2895	2895	2895	0
320	20241015	142600	263027380	2895	2895	2895	2895	0
321	20241015	142500	263027380	2895	2895	2895	2895	0
322	20241015	142400	263027380	2895	2895	2895	2895	0
323	20241015	142300	263027380	2895	2890	2895	2890	31
324	20241015	142200	262937640	2895	2895	2895	2895	0
325	20241015	142100	262937640	2895	2895	2895	2895	0
326	20241015	142000	262937640	2895	2890	2895	2890	71
327	20241015	141900	262732300	2890	2890	2890	2890	0
328	20241015	141800	262732300	2890	2890	2890	2890	0
329	20241015	141700	262732300	2890	2890	2890	2890	0
330	20241015	141600	262732300	2890	2890	2890	2890	16
331	20241015	141500	262686060	2890	2890	2890	2890	0
332	20241015	141400	262686060	2890	2890	2890	2890	0
333	20241015	141300	262686060	2890	2890	2890	2890	0
334	20241015	141200	262686060	2890	2890	2890	2890	0
335	20241015	141100	262686060	2890	2890	2890	2890	0
336	20241015	141000	262686060	2890	2890	2890	2890	0
337	20241015	140900	262686060	2890	2890	2890	2890	0
338	20241015	140800	262686060	2890	2890	2890	2890	12
339	20241015	140700	262651380	2890	2885	2890	2885	101
340	20241015	140600	262359845	2885	2885	2885	2885	6
341	20241015	140500	262342535	2890	2890	2890	2890	0
342	20241015	140400	262342535	2890	2890	2890	2890	0
343	20241015	140300	262342535	2890	2890	2890	2890	0
344	20241015	140200	262342535	2890	2890	2890	2890	0
345	20241015	140100	262342535	2890	2890	2890	2890	0
346	20241015	140000	262342535	2890	2890	2890	2890	0
347	20241015	135900	262342535	2890	2890	2890	2890	0
348	20241015	135800	262342535	2890	2890	2890	2890	0
349	20241015	135700	262342535	2890	2890	2890	2890	0
350	20241015	135600	262342535	2890	2890	2890	2890	30
351	20241015	135500	262255835	2895	2895	2895	2895	3
352	20241015	135400	262247150	2895	2880	2895	2880	3151
353	20241015	135300	253144215	2880	2855	2880	2855	2000
354	20241015	135200	247395815	2855	2855	2855	2855	0
355	20241015	135100	247395815	2855	2855	2855	2855	0
356	20241015	135000	247395815	2855	2855	2855	2855	0
357	20241015	134900	247395815	2855	2855	2855	2855	1
358	20241015	134800	247392960	2850	2850	2850	2850	300
359	20241015	134700	246537960	2855	2855	2855	2855	0
360	20241015	134600	246537960	2855	2855	2855	2855	0
361	20241015	134500	246537960	2855	2855	2855	2855	0
362	20241015	134400	246537960	2855	2855	2855	2855	0
363	20241015	134300	246537960	2855	2855	2855	2855	0
364	20241015	134200	246537960	2855	2855	2855	2855	30
365	20241015	134100	246452310	2840	2840	2840	2840	1747
366	20241015	134000	241490830	2840	2835	2840	2835	570
367	20241015	133900	239874875	2835	2835	2835	2835	0
368	20241015	133800	239874875	2835	2835	2835	2835	0
369	20241015	133700	239874875	2835	2850	2850	2835	1000
370	20241015	133600	237037370	2850	2850	2850	2850	0
371	20241015	133500	237037370	2850	2850	2850	2850	0
372	20241015	133400	237037370	2850	2850	2850	2850	0
373	20241015	133300	237037370	2850	2850	2850	2850	50
374	20241015	133200	236894870	2850	2855	2855	2850	3
375	20241015	133100	236886310	2855	2855	2855	2855	0
376	20241015	133000	236886310	2855	2855	2855	2855	0
377	20241015	132900	236886310	2855	2855	2855	2855	0
378	20241015	132800	236886310	2855	2855	2855	2855	0
379	20241015	132700	236886310	2855	2855	2855	2855	20
380	20241015	132600	236829210	2855	2855	2855	2855	0
381	20241015	132500	236829210	2855	2855	2855	2855	0
382	20241015	132400	236829210	2855	2855	2855	2855	0
383	20241015	132300	236829210	2855	2855	2855	2855	0
384	20241015	132200	236829210	2855	2855	2855	2855	1
385	20241015	132100	236826355	2855	2855	2855	2855	0
386	20241015	132000	236826355	2855	2855	2855	2855	31
387	20241015	131900	236737850	2850	2850	2850	2850	105
388	20241015	131800	236438600	2855	2855	2855	2855	100
389	20241015	131700	236153100	2855	2855	2855	2855	0
390	20241015	131600	236153100	2855	2855	2855	2855	0
391	20241015	131500	236153100	2855	2855	2855	2855	0
392	20241015	131400	236153100	2855	2855	2855	2855	0
393	20241015	131300	236153100	2855	2855	2855	2855	0
394	20241015	131200	236153100	2855	2855	2855	2855	106
395	20241015	131100	235850470	2855	2855	2855	2855	0
396	20241015	131000	235850470	2855	2860	2860	2855	114
397	20241015	130900	235524945	2870	2870	2870	2870	0
398	20241015	130800	235524945	2870	2870	2870	2870	0
399	20241015	130700	235524945	2870	2870	2870	2870	0
400	20241015	130600	235524945	2870	2870	2870	2870	3
401	20241015	130500	235516335	2870	2870	2870	2870	30
402	20241015	130400	235430235	2870	2870	2870	2870	0
403	20241015	130300	235430235	2870	2870	2870	2870	1
404	20241015	130200	235427365	2875	2875	2875	2875	4
405	20241015	130100	235415865	2875	2875	2875	2875	0
406	20241015	130000	235415865	2875	2875	2875	2875	15
407	20241015	125900	235372740	2875	2875	2875	2875	0
408	20241015	125800	235372740	2875	2875	2875	2875	0
409	20241015	125700	235372740	2875	2875	2875	2875	10
410	20241015	125600	235343990	2875	2875	2875	2875	0
411	20241015	125500	235343990	2875	2875	2875	2875	30
412	20241015	125400	235257740	2875	2875	2875	2875	0
413	20241015	125300	235257740	2875	2875	2875	2875	0
414	20241015	125200	235257740	2875	2875	2875	2875	0
415	20241015	125100	235257740	2875	2875	2875	2875	30
416	20241015	125000	235171490	2875	2875	2875	2875	1
417	20241015	124900	235168615	2875	2875	2875	2875	2
418	20241015	124800	235162865	2875	2875	2875	2875	0
419	20241015	124700	235162865	2875	2875	2875	2875	0
420	20241015	124600	235162865	2875	2875	2875	2875	0
421	20241015	124500	235162865	2875	2875	2875	2875	9
422	20241015	124400	235136990	2880	2880	2880	2880	0
423	20241015	124300	235136990	2880	2880	2880	2880	0
424	20241015	124200	235136990	2880	2865	2880	2865	10000
425	20241015	124100	206369305	2865	2865	2865	2865	0
426	20241015	124000	206369305	2865	2865	2865	2865	0
427	20241015	123900	206369305	2865	2865	2865	2865	0
428	20241015	123800	206369305	2865	2865	2865	2865	0
429	20241015	123700	206369305	2865	2865	2865	2865	0
430	20241015	123600	206369305	2865	2865	2865	2865	0
431	20241015	123500	206369305	2865	2865	2865	2865	0
432	20241015	123400	206369305	2865	2865	2865	2865	0
433	20241015	123300	206369305	2865	2865	2865	2865	0
434	20241015	123200	206369305	2865	2865	2865	2865	0
435	20241015	123100	206369305	2865	2865	2865	2865	0
436	20241015	123000	206369305	2865	2865	2865	2865	0
437	20241015	122900	206369305	2865	2865	2865	2865	0
438	20241015	122800	206369305	2865	2865	2865	2865	0
439	20241015	122700	206369305	2865	2865	2865	2865	0
440	20241015	122600	206369305	2865	2865	2865	2865	0
441	20241015	122500	206369305	2865	2865	2865	2865	0
442	20241015	122400	206369305	2865	2865	2865	2865	0
443	20241015	122300	206369305	2865	2865	2865	2865	0
444	20241015	122200	206369305	2865	2865	2865	2865	0
445	20241015	122100	206369305	2865	2865	2865	2865	0
446	20241015	122000	206369305	2865	2865	2865	2865	0
447	20241015	121900	206369305	2865	2865	2865	2865	0
448	20241015	121800	206369305	2865	2865	2865	2865	0
449	20241015	121700	206369305	2865	2865	2865	2865	0
450	20241015	121600	206369305	2865	2865	2865	2865	0
451	20241015	121500	206369305	2865	2865	2865	2865	0
452	20241015	121400	206369305	2865	2865	2865	2865	0
453	20241015	121300	206369305	2865	2865	2865	2865	0
454	20241015	121200	206369305	2865	2865	2865	2865	2
455	20241015	121100	206363575	2865	2865	2865	2865	0
456	20241015	121000	206363575	2865	2865	2865	2865	0
457	20241015	120900	206363575	2865	2865	2865	2865	0
458	20241015	120800	206363575	2865	2865	2865	2865	0
459	20241015	120700	206363575	2865	2865	2865	2865	0
460	20241015	120600	206363575	2865	2865	2865	2865	0
461	20241015	120500	206363575	2865	2860	2865	2860	74
462	20241015	120400	206151785	2860	2860	2860	2860	0
463	20241015	120300	206151785	2860	2860	2860	2860	123
464	20241015	120200	205800005	2860	2860	2860	2860	30
465	20241015	120100	205714205	2865	2865	2865	2865	0
466	20241015	120000	205714205	2865	2865	2865	2865	0
467	20241015	115900	205714205	2865	2865	2865	2865	0
468	20241015	115800	205714205	2865	2865	2865	2865	0
469	20241015	115700	205714205	2865	2865	2865	2865	0
470	20241015	115600	205714205	2865	2855	2865	2855	131
471	20241015	115500	205339890	2850	2850	2850	2850	1
472	20241015	115400	205337040	2865	2865	2865	2865	0
473	20241015	115300	205337040	2865	2865	2865	2865	0
474	20241015	115200	205337040	2865	2865	2865	2865	0
475	20241015	115100	205337040	2865	2865	2865	2865	0
476	20241015	115000	205337040	2865	2865	2865	2865	0
477	20241015	114900	205337040	2865	2865	2865	2865	0
478	20241015	114800	205337040	2865	2865	2865	2850	3
479	20241015	114700	205328460	2850	2860	2860	2850	500
480	20241015	114600	203903445	2865	2865	2865	2865	0
481	20241015	114500	203903445	2865	2865	2865	2865	0
482	20241015	114400	203903445	2865	2865	2865	2865	0
483	20241015	114300	203903445	2865	2865	2865	2865	0
484	20241015	114200	203903445	2865	2865	2865	2865	0
485	20241015	114100	203903445	2865	2865	2865	2865	0
486	20241015	114000	203903445	2865	2865	2865	2865	0
487	20241015	113900	203903445	2865	2865	2865	2865	0
488	20241015	113800	203903445	2865	2865	2865	2865	0
489	20241015	113700	203903445	2865	2865	2865	2865	0
490	20241015	113600	203903445	2865	2865	2865	2865	0
491	20241015	113500	203903445	2865	2865	2865	2865	0
492	20241015	113400	203903445	2865	2865	2865	2865	0
493	20241015	113300	203903445	2865	2865	2865	2865	0
494	20241015	113200	203903445	2865	2865	2865	2865	0
495	20241015	113100	203903445	2865	2860	2865	2860	60
496	20241015	113000	203731695	2860	2860	2860	2860	10
497	20241015	112900	203703095	2865	2865	2865	2865	0
498	20241015	112800	203703095	2865	2865	2865	2865	0
499	20241015	112700	203703095	2865	2865	2865	2865	0
500	20241015	112600	203703095	2865	2865	2865	2865	0
501	20241015	112500	203703095	2865	2865	2865	2865	7
502	20241015	112400	203683040	2865	2865	2865	2850	67
503	20241015	112300	203491190	2870	2865	2870	2865	78
504	20241015	112200	203267570	2865	2865	2865	2865	0
505	20241015	112100	203267570	2865	2865	2865	2865	0
506	20241015	112000	203267570	2865	2865	2865	2865	482
507	20241015	111900	201886640	2865	2865	2865	2865	1000
508	20241015	111800	199021640	2865	2865	2865	2865	1005
509	20241015	111700	196142315	2870	2870	2870	2870	0
510	20241015	111600	196142315	2870	2870	2870	2870	0
511	20241015	111500	196142315	2870	2870	2870	2870	0
512	20241015	111400	196142315	2870	2870	2870	2870	0
513	20241015	111300	196142315	2870	2870	2870	2870	0
514	20241015	111200	196142315	2870	2870	2870	2870	0
515	20241015	111100	196142315	2870	2870	2870	2870	0
516	20241015	111000	196142315	2870	2870	2870	2870	0
517	20241015	110900	196142315	2870	2870	2870	2870	30
518	20241015	110800	196056215	2870	2870	2870	2870	1
519	20241015	110700	196053345	2865	2865	2865	2865	583
520	20241015	110600	194383050	2865	2865	2865	2865	0
521	20241015	110500	194383050	2865	2865	2865	2865	0
522	20241015	110400	194383050	2865	2865	2865	2865	6
523	20241015	110300	194365860	2865	2865	2865	2865	2
524	20241015	110200	194360130	2865	2865	2865	2865	100
525	20241015	110100	194073630	2865	2865	2865	2865	0
526	20241015	110000	194073630	2865	2865	2865	2865	0
527	20241015	105900	194073630	2865	2865	2865	2865	30
528	20241015	105800	193987680	2865	2865	2865	2865	0
529	20241015	105700	193987680	2865	2865	2865	2865	0
530	20241015	105600	193987680	2865	2865	2865	2865	0
531	20241015	105500	193987680	2865	2865	2865	2865	0
532	20241015	105400	193987680	2865	2865	2865	2865	1
533	20241015	105300	193984815	2835	2845	2845	2835	186
534	20241015	105200	193456910	2865	2865	2865	2865	0
535	20241015	105100	193456910	2865	2865	2865	2865	0
536	20241015	105000	193456910	2865	2865	2865	2865	0
537	20241015	104900	193456910	2865	2865	2865	2865	6
538	20241015	104800	193439720	2865	2865	2865	2865	1
539	20241015	104700	193436855	2865	2865	2865	2865	0
540	20241015	104600	193436855	2865	2865	2865	2865	507
541	20241015	104500	191984300	2865	2860	2865	2860	727
542	20241015	104400	189904930	2860	2860	2860	2860	0
543	20241015	104300	189904930	2860	2860	2860	2860	0
544	20241015	104200	189904930	2860	2860	2860	2860	0
545	20241015	104100	189904930	2860	2860	2860	2860	30
546	20241015	104000	189819130	2860	2860	2860	2860	0
547	20241015	103900	189819130	2860	2860	2860	2860	0
548	20241015	103800	189819130	2860	2860	2860	2860	0
549	20241015	103700	189819130	2860	2860	2860	2860	10
550	20241015	103600	189790530	2860	2860	2860	2860	7
551	20241015	103500	189770510	2860	2860	2860	2860	0
552	20241015	103400	189770510	2860	2855	2860	2855	1002
553	20241015	103300	186909790	2855	2855	2855	2855	0
554	20241015	103200	186909790	2855	2855	2855	2855	0
555	20241015	103100	186909790	2855	2855	2855	2855	0
556	20241015	103000	186909790	2855	2840	2855	2840	35
557	20241015	102900	186810220	2840	2840	2840	2840	0
558	20241015	102800	186810220	2840	2840	2840	2840	0
559	20241015	102700	186810220	2840	2840	2845	2840	20
560	20241015	102600	186753410	2840	2830	2840	2830	987
561	20241015	102500	183960190	2830	2840	2845	2820	688
562	20241015	102400	182017375	2825	2810	2855	2810	5596
563	20241015	102300	166106075	2810	2820	2830	2810	260
564	20241015	102200	165374865	2820	2820	2820	2820	806
565	20241015	102100	163101945	2830	2830	2835	2810	2069
566	20241015	102000	157263625	2830	2805	2830	2805	411
567	20241015	101900	156109085	2805	2805	2805	2805	110
568	20241015	101800	155800535	2810	2805	2810	2805	100
569	20241015	101700	155519540	2810	2810	2810	2810	0
570	20241015	101600	155519540	2810	2800	2810	2800	90
571	20241015	101500	155266955	2805	2815	2815	2795	1415
572	20241015	101400	151306935	2815	2805	2815	2800	1409
573	20241015	101300	147350090	2805	2800	2805	2800	560
574	20241015	101200	145781790	2805	2800	2805	2800	330
575	20241015	101100	144857640	2805	2805	2805	2805	0
576	20241015	101000	144857640	2805	2805	2805	2805	60
577	20241015	100900	144689340	2805	2800	2805	2795	359
578	20241015	100800	143684380	2815	2815	2815	2815	30
579	20241015	100700	143599930	2815	2815	2815	2800	3263
580	20241015	100600	134446630	2820	2820	2820	2820	30
581	20241015	100500	134362030	2820	2825	2825	2820	275
582	20241015	100400	133586105	2830	2830	2830	2825	556
583	20241015	100300	132012800	2830	2830	2855	2830	140
584	20241015	100200	131616575	2855	2810	2855	2810	1358
585	20241015	100100	127780215	2810	2835	2835	2810	4886
586	20241015	100000	113973965	2835	2855	2855	2835	1200
587	20241015	095900	110571790	2855	2855	2855	2840	1145
588	20241015	095800	107314385	2845	2855	2855	2845	316
589	20241015	095700	106415315	2850	2850	2850	2850	101
590	20241015	095600	106127465	2855	2855	2855	2855	0
591	20241015	095500	106127465	2855	2855	2855	2855	12
592	20241015	095400	106093205	2835	2835	2835	2835	638
593	20241015	095300	104284475	2835	2835	2835	2835	102
594	20241015	095200	103995305	2835	2830	2835	2830	206
595	20241015	095100	103412295	2830	2830	2830	2825	369
596	20241015	095000	102369025	2830	2830	2830	2825	2624
597	20241015	094900	94953035	2830	2830	2830	2830	213
598	20241015	094800	94350245	2830	2835	2835	2830	1296
599	20241015	094700	90677690	2855	2855	2855	2855	5
600	20241015	094600	90663415	2840	2855	2855	2840	989
601	20241015	094500	87850160	2875	2875	2875	2875	0
602	20241015	094400	87850160	2875	2875	2875	2875	0
603	20241015	094300	87850160	2875	2875	2875	2875	244
604	20241015	094200	87148660	2875	2875	2875	2875	5
605	20241015	094100	87134285	2855	2855	2855	2855	696
606	20241015	094000	85147205	2870	2885	2885	2850	21218
607	20241015	093900	24571780	2895	2895	2895	2895	0
608	20241015	093800	24571780	2895	2895	2895	2895	0
609	20241015	093700	24571780	2895	2895	2895	2880	2090
610	20241015	093600	18545005	2895	2895	2900	2890	92
611	20241015	093500	18279080	2890	2890	2890	2890	23
612	20241015	093400	18212610	2905	2905	2905	2905	0
613	20241015	093300	18212610	2905	2905	2905	2905	0
614	20241015	093200	18212610	2905	2905	2905	2905	0
615	20241015	093100	18212610	2905	2905	2905	2905	0
616	20241015	093000	18212610	2905	2900	2905	2900	30
617	20241015	092900	18125465	2905	2905	2905	2905	0
618	20241015	092800	18125465	2905	2905	2905	2905	0
619	20241015	092700	18125465	2905	2905	2905	2905	0
620	20241015	092600	18125465	2905	2890	2905	2890	232
621	20241015	092500	17454950	2890	2890	2890	2890	20
622	20241015	092400	17397150	2905	2905	2905	2905	0
623	20241015	092300	17397150	2905	2905	2905	2905	0
624	20241015	092200	17397150	2905	2900	2905	2900	20
625	20241015	092100	17339130	2890	2890	2890	2890	1500
626	20241015	092000	13004130	2895	2895	2895	2895	1
627	20241015	091900	13001235	2905	2890	2905	2890	13
628	20241015	091800	12963645	2905	2900	2905	2885	1338
629	20241015	091700	9103080	2890	2900	2900	2890	146
630	20241015	091600	8681125	2905	2905	2905	2905	0
631	20241015	091500	8681125	2905	2905	2905	2905	0
632	20241015	091400	8681125	2905	2910	2910	2905	26
633	20241015	091300	8605505	2920	2920	2920	2920	0
634	20241015	091200	8605505	2920	2920	2920	2920	0
635	20241015	091100	8605505	2920	2920	2920	2920	0
636	20241015	091000	8605505	2920	2920	2920	2920	0
637	20241015	090900	8605505	2920	2920	2920	2920	0
638	20241015	090800	8605505	2920	2920	2920	2920	0
639	20241015	090700	8605505	2920	2920	2920	2920	0
640	20241015	090600	8605505	2920	2920	2920	2920	4
641	20241015	090500	8593825	2920	2905	2920	2900	1002
642	20241015	090400	5687245	2910	2910	2910	2910	0
643	20241015	090300	5687245	2910	2910	2910	2910	286
644	20241015	090200	4854985	2920	2920	2920	2920	0
645	20241015	090100	4854985	2920	2920	2920	2920	0
646	20241015	090000	4854985	2920	2905	2920	2905	1671