KissMeData/001780/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183500	387406755	2400	2400	2400	2400	7391
3	20241021	183400	387406755	2400	2400	2400	2400	0
4	20241021	183300	387406755	2400	2400	2400	2400	0
5	20241021	183200	387406755	2400	2400	2400	2400	0
6	20241021	183100	387406755	2400	2400	2400	2400	0
7	20241021	183000	387406755	2400	2400	2400	2400	0
8	20241021	182900	387406755	2400	2400	2400	2400	0
9	20241021	182800	387406755	2400	2400	2400	2400	0
10	20241021	182700	387406755	2400	2400	2400	2400	0
11	20241021	182600	387406755	2400	2400	2400	2400	0
12	20241021	182500	387406755	2400	2400	2400	2400	0
13	20241021	182400	387406755	2400	2400	2400	2400	0
14	20241021	182300	387406755	2400	2400	2400	2400	0
15	20241021	182200	387406755	2400	2400	2400	2400	0
16	20241021	182100	387406755	2400	2400	2400	2400	0
17	20241021	182000	387406755	2400	2400	2400	2400	0
18	20241021	181900	387406755	2400	2400	2400	2400	0
19	20241021	181800	387406755	2400	2400	2400	2400	0
20	20241021	181700	387406755	2400	2400	2400	2400	0
21	20241021	181600	387406755	2400	2400	2400	2400	0
22	20241021	181500	387406755	2400	2400	2400	2400	0
23	20241021	181400	387406755	2400	2400	2400	2400	0
24	20241021	181300	387406755	2400	2400	2400	2400	0
25	20241021	181200	387406755	2400	2400	2400	2400	0
26	20241021	181100	387406755	2400	2400	2400	2400	0
27	20241021	181000	387406755	2400	2400	2400	2400	0
28	20241021	180900	387406755	2400	2400	2400	2400	0
29	20241021	180800	387406755	2400	2400	2400	2400	0
30	20241021	180700	387406755	2400	2400	2400	2400	0
31	20241021	180600	387406755	2400	2400	2400	2400	0
32	20241021	180500	387406755	2400	2400	2400	2400	7391
33	20241021	180400	387406755	2400	2400	2400	2400	0
34	20241021	180300	387406755	2400	2400	2400	2400	0
35	20241021	180200	387406755	2400	2400	2400	2400	0
36	20241021	180100	387406755	2400	2400	2400	2400	0
37	20241021	180000	387406755	2400	2400	2400	2400	0
38	20241021	175900	387406755	2400	2400	2400	2400	0
39	20241021	175800	387406755	2400	2400	2400	2400	0
40	20241021	175700	387406755	2400	2400	2400	2400	0
41	20241021	175600	387406755	2400	2400	2400	2400	0
42	20241021	175500	387406755	2400	2400	2400	2400	0
43	20241021	175400	387406755	2400	2400	2400	2400	0
44	20241021	175300	387406755	2400	2400	2400	2400	0
45	20241021	175200	387406755	2400	2400	2400	2400	0
46	20241021	175100	387406755	2400	2400	2400	2400	0
47	20241021	175000	387406755	2400	2400	2400	2400	0
48	20241021	174900	387406755	2400	2400	2400	2400	0
49	20241021	174800	387406755	2400	2400	2400	2400	0
50	20241021	174700	387406755	2400	2400	2400	2400	0
51	20241021	174600	387406755	2400	2400	2400	2400	0
52	20241021	174500	387406755	2400	2400	2400	2400	0
53	20241021	174400	387406755	2400	2400	2400	2400	0
54	20241021	174300	387406755	2400	2400	2400	2400	0
55	20241021	174200	387406755	2400	2400	2400	2400	0
56	20241021	174100	387406755	2400	2400	2400	2400	0
57	20241021	174000	387406755	2400	2400	2400	2400	0
58	20241021	173900	387406755	2400	2400	2400	2400	0
59	20241021	173800	387406755	2400	2400	2400	2400	0
60	20241021	173700	387406755	2400	2400	2400	2400	0
61	20241021	173600	387406755	2400	2400	2400	2400	0
62	20241021	173500	387406755	2400	2400	2400	2400	7391
63	20241021	173400	387406755	2400	2400	2400	2400	0
64	20241021	173300	387406755	2400	2400	2400	2400	0
65	20241021	173200	387406755	2400	2400	2400	2400	0
66	20241021	173100	387406755	2400	2400	2400	2400	0
67	20241021	173000	387406755	2400	2400	2400	2400	0
68	20241021	172900	387406755	2400	2400	2400	2400	0
69	20241021	172800	387406755	2400	2400	2400	2400	0
70	20241021	172700	387406755	2400	2400	2400	2400	0
71	20241021	172600	387406755	2400	2400	2400	2400	0
72	20241021	172500	387406755	2400	2400	2400	2400	0
73	20241021	172400	387406755	2400	2400	2400	2400	0
74	20241021	172300	387406755	2400	2400	2400	2400	0
75	20241021	172200	387406755	2400	2400	2400	2400	0
76	20241021	172100	387406755	2400	2400	2400	2400	0
77	20241021	172000	387406755	2400	2400	2400	2400	0
78	20241021	171900	387406755	2400	2400	2400	2400	0
79	20241021	171800	387406755	2400	2400	2400	2400	0
80	20241021	171700	387406755	2400	2400	2400	2400	0
81	20241021	171600	387406755	2400	2400	2400	2400	0
82	20241021	171500	387406755	2400	2400	2400	2400	0
83	20241021	171400	387406755	2400	2400	2400	2400	0
84	20241021	171300	387406755	2400	2400	2400	2400	0
85	20241021	171200	387406755	2400	2400	2400	2400	0
86	20241021	171100	387406755	2400	2400	2400	2400	0
87	20241021	171000	387406755	2400	2400	2400	2400	0
88	20241021	170900	387406755	2400	2400	2400	2400	0
89	20241021	170800	387406755	2400	2400	2400	2400	0
90	20241021	170700	387406755	2400	2400	2400	2400	0
91	20241021	170600	387406755	2400	2400	2400	2400	0
92	20241021	170500	387406755	2400	2400	2400	2400	7391
93	20241021	170400	387406755	2400	2400	2400	2400	0
94	20241021	170300	387406755	2400	2400	2400	2400	0
95	20241021	170200	387406755	2400	2400	2400	2400	0
96	20241021	170100	387406755	2400	2400	2400	2400	0
97	20241021	170000	387406755	2400	2400	2400	2400	0
98	20241021	165900	387406755	2400	2400	2400	2400	0
99	20241021	165800	387406755	2400	2400	2400	2400	0
100	20241021	165700	387406755	2400	2400	2400	2400	0
101	20241021	165600	387406755	2400	2400	2400	2400	0
102	20241021	165500	387406755	2400	2400	2400	2400	0
103	20241021	165400	387406755	2400	2400	2400	2400	0
104	20241021	165300	387406755	2400	2400	2400	2400	0
105	20241021	165200	387406755	2400	2400	2400	2400	0
106	20241021	165100	387406755	2400	2400	2400	2400	0
107	20241021	165000	387406755	2400	2400	2400	2400	0
108	20241021	164900	387406755	2400	2400	2400	2400	0
109	20241021	164800	387406755	2400	2400	2400	2400	0
110	20241021	164700	387406755	2400	2400	2400	2400	0
111	20241021	164600	387406755	2400	2400	2400	2400	0
112	20241021	164500	387406755	2400	2400	2400	2400	0
113	20241021	164400	387406755	2400	2400	2400	2400	0
114	20241021	164300	387406755	2400	2400	2400	2400	0
115	20241021	164200	387406755	2400	2400	2400	2400	0
116	20241021	164100	387406755	2400	2400	2400	2400	0
117	20241021	164000	387406755	2400	2400	2400	2400	0
118	20241021	163900	387406755	2400	2400	2400	2400	0
119	20241021	163800	387406755	2400	2400	2400	2400	0
120	20241021	163700	387406755	2400	2400	2400	2400	0
121	20241021	163600	387406755	2400	2400	2400	2400	0
122	20241021	163500	387406755	2400	2400	2400	2400	7391
123	20241021	163400	387406755	2400	2400	2400	2400	0
124	20241021	163300	387406755	2400	2400	2400	2400	0
125	20241021	163200	387406755	2400	2400	2400	2400	0
126	20241021	163100	387406755	2400	2400	2400	2400	0
127	20241021	163000	387406755	2400	2400	2400	2400	0
128	20241021	162900	387406755	2400	2400	2400	2400	0
129	20241021	162800	387406755	2400	2400	2400	2400	0
130	20241021	162700	387406755	2400	2400	2400	2400	0
131	20241021	162600	387406755	2400	2400	2400	2400	0
132	20241021	162500	387406755	2400	2400	2400	2400	0
133	20241021	162400	387406755	2400	2400	2400	2400	0
134	20241021	162300	387406755	2400	2400	2400	2400	0
135	20241021	162200	387406755	2400	2400	2400	2400	0
136	20241021	162100	387406755	2400	2400	2400	2400	0
137	20241021	162000	387406755	2400	2400	2400	2400	0
138	20241021	161900	387406755	2400	2400	2400	2400	0
139	20241021	161800	387406755	2400	2400	2400	2400	0
140	20241021	161700	387406755	2400	2400	2400	2400	0
141	20241021	161600	387406755	2400	2400	2400	2400	0
142	20241021	161500	387406755	2400	2400	2400	2400	0
143	20241021	161400	387406755	2400	2400	2400	2400	0
144	20241021	161300	387406755	2400	2400	2400	2400	0
145	20241021	161200	387406755	2400	2400	2400	2400	0
146	20241021	161100	387406755	2400	2400	2400	2400	0
147	20241021	161000	387406755	2400	2400	2400	2400	0
148	20241021	160900	387406755	2400	2400	2400	2400	0
149	20241021	160800	387406755	2400	2400	2400	2400	0
150	20241021	160700	387406755	2400	2400	2400	2400	0
151	20241021	160600	387406755	2400	2400	2400	2400	0
152	20241021	160500	387406755	2400	2400	2400	2400	7391
153	20241021	160400	387406755	2400	2400	2400	2400	0
154	20241021	160300	387406755	2400	2400	2400	2400	0
155	20241021	160200	387406755	2400	2400	2400	2400	0
156	20241021	160100	387406755	2400	2400	2400	2400	0
157	20241021	160000	387406755	2400	2400	2400	2400	0
158	20241021	155900	387406755	2400	2400	2400	2400	0
159	20241021	155800	387406755	2400	2400	2400	2400	0
160	20241021	155700	387406755	2400	2400	2400	2400	0
161	20241021	155600	387406755	2400	2400	2400	2400	0
162	20241021	155500	387406755	2400	2400	2400	2400	0
163	20241021	155400	387406755	2400	2400	2400	2400	0
164	20241021	155300	387406755	2400	2400	2400	2400	0
165	20241021	155200	387406755	2400	2400	2400	2400	0
166	20241021	155100	387406755	2400	2400	2400	2400	0
167	20241021	155000	387406755	2400	2400	2400	2400	0
168	20241021	154900	387406755	2400	2400	2400	2400	0
169	20241021	154800	387406755	2400	2400	2400	2400	0
170	20241021	154700	387406755	2400	2400	2400	2400	0
171	20241021	154600	387406755	2400	2400	2400	2400	0
172	20241021	154500	387406755	2400	2400	2400	2400	0
173	20241021	154400	387406755	2400	2400	2400	2400	0
174	20241021	154300	387406755	2400	2400	2400	2400	0
175	20241021	154200	387406755	2400	2400	2400	2400	0
176	20241021	154100	387406755	2400	2400	2400	2400	0
177	20241021	154000	387406755	2400	2400	2400	2400	0
178	20241021	153900	387406755	2400	2400	2400	2400	0
179	20241021	153800	387406755	2400	2400	2400	2400	0
180	20241021	153700	387406755	2400	2400	2400	2400	0
181	20241021	153600	387406755	2400	2400	2400	2400	0
182	20241021	153500	387406755	2400	2400	2400	2400	7391
183	20241021	153400	387406755	2400	2400	2400	2400	0
184	20241021	153300	387406755	2400	2400	2400	2400	0
185	20241021	153200	387406755	2400	2400	2400	2400	0
186	20241021	153100	387406755	2400	2400	2400	2400	0
187	20241021	153000	387406755	2400	2400	2400	2400	7391
188	20241021	152900	369668355	2390	2390	2390	2390	0
189	20241021	152800	369668355	2390	2390	2390	2390	0
190	20241021	152700	369668355	2390	2390	2390	2390	0
191	20241021	152600	369668355	2390	2390	2390	2390	0
192	20241021	152500	369668355	2390	2390	2390	2390	0
193	20241021	152400	369668355	2390	2390	2390	2390	0
194	20241021	152300	369668355	2390	2390	2390	2390	0
195	20241021	152200	369668355	2390	2390	2390	2390	0
196	20241021	152100	369668355	2390	2390	2390	2390	0
197	20241021	152000	369668355	2390	2390	2390	2390	0
198	20241021	151900	369668355	2390	2385	2390	2380	885
199	20241021	151800	367562035	2380	2390	2390	2380	869
200	20241021	151700	365486115	2395	2395	2395	2395	97
201	20241021	151600	365253800	2395	2385	2395	2385	3890
202	20241021	151500	355975975	2375	2385	2385	2375	3677
203	20241021	151400	347224090	2395	2395	2395	2395	0
204	20241021	151300	347224090	2395	2395	2395	2395	10
205	20241021	151200	347200140	2395	2390	2395	2385	2200
206	20241021	151100	341946105	2390	2390	2390	2390	57
207	20241021	151000	341809875	2390	2390	2390	2390	30
208	20241021	150900	341738175	2395	2395	2395	2395	0
209	20241021	150800	341738175	2395	2390	2395	2390	8
210	20241021	150700	341719020	2385	2390	2390	2385	2173
211	20241021	150600	336526325	2395	2395	2395	2395	2
212	20241021	150500	336521535	2395	2400	2400	2395	83
213	20241021	150400	336322390	2400	2400	2400	2400	1
214	20241021	150300	336319990	2390	2390	2390	2390	0
215	20241021	150200	336319990	2390	2390	2390	2390	0
216	20241021	150100	336319990	2390	2395	2395	2390	500
217	20241021	150000	335124975	2395	2395	2395	2395	49
218	20241021	145900	335007620	2390	2395	2395	2390	1977
219	20241021	145800	330275910	2400	2400	2400	2400	0
220	20241021	145700	330275910	2400	2400	2400	2400	100
221	20241021	145600	330035910	2395	2395	2395	2395	10
222	20241021	145500	330011960	2395	2395	2395	2395	1000
223	20241021	145400	327616960	2400	2400	2400	2400	95
224	20241021	145300	327388960	2400	2400	2400	2400	60
225	20241021	145200	327244960	2400	2400	2400	2400	2
226	20241021	145100	327240160	2400	2400	2400	2400	0
227	20241021	145000	327240160	2400	2400	2400	2400	0
228	20241021	144900	327240160	2400	2400	2400	2400	8
229	20241021	144800	327220960	2400	2400	2400	2400	0
230	20241021	144700	327220960	2400	2400	2400	2400	0
231	20241021	144600	327220960	2400	2400	2400	2400	0
232	20241021	144500	327220960	2400	2400	2400	2400	150
233	20241021	144400	326860960	2400	2400	2400	2400	30
234	20241021	144300	326788960	2400	2400	2400	2400	0
235	20241021	144200	326788960	2400	2400	2400	2400	0
236	20241021	144100	326788960	2400	2400	2400	2400	475
237	20241021	144000	325648960	2400	2400	2400	2400	628
238	20241021	143900	324141760	2405	2405	2405	2405	2
239	20241021	143800	324136950	2405	2405	2405	2405	100
240	20241021	143700	323896450	2405	2405	2405	2405	0
241	20241021	143600	323896450	2405	2405	2405	2405	0
242	20241021	143500	323896450	2405	2405	2405	2405	0
243	20241021	143400	323896450	2405	2405	2405	2405	4
244	20241021	143300	323886830	2400	2400	2400	2400	0
245	20241021	143200	323886830	2400	2400	2400	2400	200
246	20241021	143100	323406830	2405	2405	2405	2405	220
247	20241021	143000	322877730	2405	2405	2405	2405	0
248	20241021	142900	322877730	2405	2405	2405	2405	0
249	20241021	142800	322877730	2405	2405	2405	2405	207
250	20241021	142700	322379895	2405	2405	2405	2405	0
251	20241021	142600	322379895	2405	2405	2405	2405	0
252	20241021	142500	322379895	2405	2405	2405	2405	11
253	20241021	142400	322353440	2400	2400	2400	2400	3530
254	20241021	142300	313881440	2405	2405	2405	2405	0
255	20241021	142200	313881440	2405	2405	2405	2405	300
256	20241021	142100	313159940	2405	2405	2405	2405	0
257	20241021	142000	313159940	2405	2405	2405	2405	2254
258	20241021	141900	307739070	2405	2405	2405	2405	777
259	20241021	141800	305870385	2400	2400	2400	2400	0
260	20241021	141700	305870385	2400	2400	2400	2400	530
261	20241021	141600	304598385	2400	2400	2400	2400	211
262	20241021	141500	304091985	2400	2400	2400	2400	10
263	20241021	141400	304067985	2400	2400	2400	2400	0
264	20241021	141300	304067985	2400	2400	2400	2400	2
265	20241021	141200	304063185	2400	2400	2400	2400	43
266	20241021	141100	303959985	2400	2400	2400	2400	0
267	20241021	141000	303959985	2400	2400	2400	2400	0
268	20241021	140900	303959985	2400	2400	2400	2400	0
269	20241021	140800	303959985	2400	2400	2400	2400	50
270	20241021	140700	303839985	2405	2405	2405	2405	0
271	20241021	140600	303839985	2405	2405	2405	2405	536
272	20241021	140500	302550905	2405	2405	2405	2405	1401
273	20241021	140400	299181500	2400	2400	2400	2400	0
274	20241021	140300	299181500	2400	2400	2400	2400	101
275	20241021	140200	298939100	2400	2400	2400	2400	0
276	20241021	140100	298939100	2400	2400	2400	2400	0
277	20241021	140000	298939100	2400	2400	2400	2400	0
278	20241021	135900	298939100	2400	2400	2400	2400	1127
279	20241021	135800	296234300	2405	2405	2405	2405	0
280	20241021	135700	296234300	2405	2405	2405	2405	0
281	20241021	135600	296234300	2405	2405	2405	2405	0
282	20241021	135500	296234300	2405	2405	2405	2405	0
283	20241021	135400	296234300	2405	2405	2405	2405	0
284	20241021	135300	296234300	2405	2405	2405	2405	0
285	20241021	135200	296234300	2405	2405	2405	2405	0
286	20241021	135100	296234300	2405	2405	2405	2405	10
287	20241021	135000	296210250	2405	2405	2405	2405	5
288	20241021	134900	296198225	2405	2405	2405	2405	5
289	20241021	134800	296186200	2405	2405	2405	2405	1
290	20241021	134700	296183795	2405	2405	2405	2405	0
291	20241021	134600	296183795	2405	2405	2405	2405	4
292	20241021	134500	296174175	2405	2400	2405	2400	153
293	20241021	134400	295806870	2405	2405	2405	2405	0
294	20241021	134300	295806870	2405	2405	2405	2405	210
295	20241021	134200	295301820	2400	2400	2400	2400	0
296	20241021	134100	295301820	2400	2400	2400	2400	0
297	20241021	134000	295301820	2400	2400	2400	2400	40
298	20241021	133900	295205820	2400	2400	2400	2400	0
299	20241021	133800	295205820	2400	2400	2400	2400	147
300	20241021	133700	294853020	2405	2405	2405	2405	0
301	20241021	133600	294853020	2405	2405	2405	2405	0
302	20241021	133500	294853020	2405	2405	2405	2405	0
303	20241021	133400	294853020	2405	2405	2405	2405	17
304	20241021	133300	294812135	2400	2400	2400	2400	0
305	20241021	133200	294812135	2400	2400	2400	2400	463
306	20241021	133100	293700935	2400	2400	2400	2400	0
307	20241021	133000	293700935	2400	2400	2400	2400	0
308	20241021	132900	293700935	2400	2400	2400	2400	25
309	20241021	132800	293640935	2405	2405	2405	2405	0
310	20241021	132700	293640935	2405	2405	2405	2405	100
311	20241021	132600	293400435	2405	2405	2405	2405	0
312	20241021	132500	293400435	2405	2405	2405	2405	4
313	20241021	132400	293390815	2400	2400	2400	2400	0
314	20241021	132300	293390815	2400	2400	2400	2400	0
315	20241021	132200	293390815	2400	2400	2400	2400	39
316	20241021	132100	293297215	2405	2405	2405	2405	0
317	20241021	132000	293297215	2405	2405	2405	2405	0
318	20241021	131900	293297215	2405	2405	2405	2405	0
319	20241021	131800	293297215	2405	2405	2405	2405	0
320	20241021	131700	293297215	2405	2405	2405	2405	0
321	20241021	131600	293297215	2405	2405	2405	2405	0
322	20241021	131500	293297215	2405	2405	2405	2405	0
323	20241021	131400	293297215	2405	2405	2405	2405	0
324	20241021	131300	293297215	2405	2405	2405	2405	0
325	20241021	131200	293297215	2405	2405	2405	2405	0
326	20241021	131100	293297215	2405	2405	2405	2405	1
327	20241021	131000	293294810	2405	2405	2405	2405	0
328	20241021	130900	293294810	2405	2405	2405	2405	0
329	20241021	130800	293294810	2405	2405	2405	2405	8
330	20241021	130700	293275570	2405	2405	2405	2405	400
331	20241021	130600	292313570	2405	2405	2405	2405	0
332	20241021	130500	292313570	2405	2405	2405	2405	0
333	20241021	130400	292313570	2405	2405	2405	2405	0
334	20241021	130300	292313570	2405	2405	2405	2405	2464
335	20241021	130200	286387650	2405	2405	2405	2405	552
336	20241021	130100	285060090	2405	2405	2405	2405	657
337	20241021	130000	283480005	2410	2410	2410	2410	8
338	20241021	125900	283460725	2405	2405	2405	2405	0
339	20241021	125800	283460725	2405	2405	2405	2405	863
340	20241021	125700	281385210	2410	2410	2410	2410	0
341	20241021	125600	281385210	2410	2410	2410	2410	2
342	20241021	125500	281380390	2410	2410	2410	2410	0
343	20241021	125400	281380390	2410	2410	2410	2410	0
344	20241021	125300	281380390	2410	2410	2410	2410	1554
345	20241021	125200	277635250	2405	2405	2405	2405	1443
346	20241021	125100	274164835	2410	2410	2410	2410	0
347	20241021	125000	274164835	2410	2410	2410	2410	0
348	20241021	124900	274164835	2410	2410	2410	2410	2
349	20241021	124800	274160015	2405	2405	2405	2405	0
350	20241021	124700	274160015	2405	2405	2405	2405	0
351	20241021	124600	274160015	2405	2405	2405	2405	0
352	20241021	124500	274160015	2405	2405	2405	2405	0
353	20241021	124400	274160015	2405	2405	2405	2405	324
354	20241021	124300	273380795	2410	2410	2410	2410	1
355	20241021	124200	273378385	2410	2410	2410	2410	0
356	20241021	124100	273378385	2410	2410	2410	2410	0
357	20241021	124000	273378385	2410	2410	2410	2410	7
358	20241021	123900	273361515	2410	2405	2410	2405	4500
359	20241021	123800	262526515	2405	2405	2405	2405	0
360	20241021	123700	262526515	2405	2400	2405	2400	2679
361	20241021	123600	256085450	2405	2405	2405	2405	0
362	20241021	123500	256085450	2405	2405	2405	2405	0
363	20241021	123400	256085450	2405	2405	2405	2405	0
364	20241021	123300	256085450	2405	2405	2405	2405	1
365	20241021	123200	256083045	2405	2405	2405	2405	3
366	20241021	123100	256075830	2405	2405	2405	2405	0
367	20241021	123000	256075830	2405	2405	2405	2405	0
368	20241021	122900	256075830	2405	2405	2405	2405	0
369	20241021	122800	256075830	2405	2405	2405	2405	1014
370	20241021	122700	253637160	2405	2405	2405	2405	0
371	20241021	122600	253637160	2405	2405	2405	2405	0
372	20241021	122500	253637160	2405	2405	2405	2405	200
373	20241021	122400	253156160	2400	2400	2400	2400	0
374	20241021	122300	253156160	2400	2400	2400	2400	0
375	20241021	122200	253156160	2400	2400	2400	2400	0
376	20241021	122100	253156160	2400	2400	2400	2400	0
377	20241021	122000	253156160	2400	2400	2400	2400	0
378	20241021	121900	253156160	2400	2400	2400	2400	0
379	20241021	121800	253156160	2400	2400	2400	2400	0
380	20241021	121700	253156160	2400	2400	2400	2400	0
381	20241021	121600	253156160	2400	2400	2400	2400	60
382	20241021	121500	253012160	2400	2400	2400	2400	1
383	20241021	121400	253009760	2405	2405	2405	2405	0
384	20241021	121300	253009760	2405	2405	2405	2405	0
385	20241021	121200	253009760	2405	2405	2405	2405	2984
386	20241021	121100	245833240	2405	2405	2405	2405	0
387	20241021	121000	245833240	2405	2405	2405	2405	0
388	20241021	120900	245833240	2405	2405	2405	2405	1600
389	20241021	120800	241985240	2405	2405	2405	2405	0
390	20241021	120700	241985240	2405	2405	2405	2405	330
391	20241021	120600	241191590	2405	2405	2405	2405	0
392	20241021	120500	241191590	2405	2405	2405	2405	0
393	20241021	120400	241191590	2405	2405	2405	2405	0
394	20241021	120300	241191590	2405	2405	2405	2405	0
395	20241021	120200	241191590	2405	2405	2405	2405	0
396	20241021	120100	241191590	2405	2405	2405	2405	0
397	20241021	120000	241191590	2405	2405	2405	2405	0
398	20241021	115900	241191590	2405	2405	2405	2405	510
399	20241021	115800	239965040	2410	2410	2410	2410	0
400	20241021	115700	239965040	2410	2410	2410	2410	4099
401	20241021	115600	230086450	2405	2405	2405	2405	0
402	20241021	115500	230086450	2405	2405	2405	2405	0
403	20241021	115400	230086450	2405	2405	2405	2405	0
404	20241021	115300	230086450	2405	2405	2405	2405	0
405	20241021	115200	230086450	2405	2405	2405	2405	100
406	20241021	115100	229845950	2410	2405	2410	2405	116
407	20241021	115000	229566420	2410	2410	2410	2410	586
408	20241021	114900	228154160	2410	2410	2410	2410	212
409	20241021	114800	227643240	2410	2410	2410	2410	0
410	20241021	114700	227643240	2410	2410	2410	2410	5
411	20241021	114600	227631190	2410	2410	2410	2410	1480
412	20241021	114500	224064390	2405	2405	2405	2405	1
413	20241021	114400	224061985	2400	2405	2405	2400	1000
414	20241021	114300	221661970	2405	2405	2405	2405	0
415	20241021	114200	221661970	2405	2405	2405	2405	28
416	20241021	114100	221594630	2405	2405	2405	2405	0
417	20241021	114000	221594630	2405	2405	2405	2405	0
418	20241021	113900	221594630	2405	2405	2405	2405	605
419	20241021	113800	220139605	2405	2405	2405	2405	5
420	20241021	113700	220127580	2405	2405	2405	2405	0
421	20241021	113600	220127580	2405	2405	2405	2405	1
422	20241021	113500	220125175	2405	2405	2405	2405	5
423	20241021	113400	220113150	2410	2410	2410	2410	1545
424	20241021	113300	216389700	2410	2410	2410	2410	0
425	20241021	113200	216389700	2410	2410	2410	2410	0
426	20241021	113100	216389700	2410	2410	2410	2410	3
427	20241021	113000	216382470	2410	2410	2410	2410	0
428	20241021	112900	216382470	2410	2410	2410	2410	66
429	20241021	112800	216223410	2410	2410	2410	2410	0
430	20241021	112700	216223410	2410	2410	2410	2410	0
431	20241021	112600	216223410	2410	2410	2410	2410	0
432	20241021	112500	216223410	2410	2410	2410	2410	11
433	20241021	112400	216196900	2410	2410	2410	2410	0
434	20241021	112300	216196900	2410	2410	2410	2410	0
435	20241021	112200	216196900	2410	2410	2410	2410	2
436	20241021	112100	216192080	2410	2410	2410	2410	0
437	20241021	112000	216192080	2410	2410	2410	2410	10
438	20241021	111900	216167980	2410	2410	2410	2410	1
439	20241021	111800	216165570	2405	2405	2405	2405	0
440	20241021	111700	216165570	2405	2405	2405	2405	100
441	20241021	111600	215925070	2405	2405	2405	2405	357
442	20241021	111500	215066485	2405	2405	2405	2405	0
443	20241021	111400	215066485	2405	2405	2405	2405	1
444	20241021	111300	215064080	2405	2405	2405	2405	0
445	20241021	111200	215064080	2405	2405	2405	2405	0
446	20241021	111100	215064080	2405	2405	2405	2405	272
447	20241021	111000	214409920	2405	2405	2405	2405	0
448	20241021	110900	214409920	2405	2405	2405	2405	1
449	20241021	110800	214407515	2405	2405	2405	2405	1000
450	20241021	110700	212002515	2410	2410	2410	2410	1
451	20241021	110600	212000105	2410	2410	2410	2410	0
452	20241021	110500	212000105	2410	2410	2410	2410	0
453	20241021	110400	212000105	2410	2410	2410	2410	0
454	20241021	110300	212000105	2410	2410	2410	2410	0
455	20241021	110200	212000105	2410	2410	2410	2410	0
456	20241021	110100	212000105	2410	2410	2410	2410	50
457	20241021	110000	211879605	2410	2410	2410	2410	0
458	20241021	105900	211879605	2410	2410	2410	2410	0
459	20241021	105800	211879605	2410	2410	2410	2410	0
460	20241021	105700	211879605	2410	2410	2410	2410	42
461	20241021	105600	211778385	2415	2415	2415	2415	0
462	20241021	105500	211778385	2415	2415	2415	2415	150
463	20241021	105400	211416135	2410	2410	2410	2410	90
464	20241021	105300	211199235	2410	2410	2410	2410	0
465	20241021	105200	211199235	2410	2410	2410	2410	0
466	20241021	105100	211199235	2410	2410	2410	2410	0
467	20241021	105000	211199235	2410	2410	2410	2410	174
468	20241021	104900	210779895	2410	2410	2410	2410	0
469	20241021	104800	210779895	2410	2410	2410	2410	0
470	20241021	104700	210779895	2410	2410	2410	2410	125
471	20241021	104600	210478645	2410	2410	2410	2410	0
472	20241021	104500	210478645	2410	2410	2410	2410	5
473	20241021	104400	210466595	2410	2410	2410	2410	0
474	20241021	104300	210466595	2410	2410	2410	2410	0
475	20241021	104200	210466595	2410	2410	2410	2410	5
476	20241021	104100	210454545	2410	2410	2410	2410	10
477	20241021	104000	210430445	2410	2410	2410	2410	0
478	20241021	103900	210430445	2410	2410	2410	2405	146
479	20241021	103800	210078785	2410	2410	2410	2410	0
480	20241021	103700	210078785	2410	2410	2410	2410	101
481	20241021	103600	209835375	2405	2405	2405	2405	200
482	20241021	103500	209354375	2405	2405	2405	2405	98
483	20241021	103400	209118685	2405	2405	2405	2405	0
484	20241021	103300	209118685	2405	2405	2405	2405	100
485	20241021	103200	208878185	2405	2405	2405	2405	100
486	20241021	103100	208637685	2405	2405	2405	2405	0
487	20241021	103000	208637685	2405	2405	2405	2405	0
488	20241021	102900	208637685	2405	2405	2405	2405	0
489	20241021	102800	208637685	2405	2405	2405	2405	0
490	20241021	102700	208637685	2405	2405	2405	2405	0
491	20241021	102600	208637685	2405	2405	2405	2405	0
492	20241021	102500	208637685	2405	2405	2405	2405	0
493	20241021	102400	208637685	2405	2405	2405	2405	23
494	20241021	102300	208582370	2410	2405	2410	2405	30
495	20241021	102200	208510075	2410	2410	2410	2410	223
496	20241021	102100	207972645	2415	2415	2415	2415	0
497	20241021	102000	207972645	2415	2415	2415	2415	0
498	20241021	101900	207972645	2415	2415	2415	2415	1
499	20241021	101800	207970230	2415	2410	2415	2410	52
500	20241021	101700	207844655	2410	2410	2410	2410	570
501	20241021	101600	206470955	2410	2410	2410	2410	0
502	20241021	101500	206470955	2410	2410	2410	2410	1
503	20241021	101400	206468545	2415	2415	2415	2415	0
504	20241021	101300	206468545	2415	2415	2415	2415	0
505	20241021	101200	206468545	2415	2410	2415	2410	54
506	20241021	101100	206338155	2415	2410	2415	2410	1930
507	20241021	101000	201677230	2415	2415	2415	2415	18888
508	20241021	100900	156062710	2410	2405	2410	2405	1649
509	20241021	100800	152090020	2405	2405	2405	2405	250
510	20241021	100700	151488770	2405	2405	2405	2405	0
511	20241021	100600	151488770	2405	2405	2405	2405	0
512	20241021	100500	151488770	2405	2395	2405	2395	140
513	20241021	100400	151152895	2405	2405	2405	2405	0
514	20241021	100300	151152895	2405	2400	2405	2400	106
515	20241021	100200	150898480	2400	2400	2400	2400	1
516	20241021	100100	150896080	2400	2400	2400	2400	0
517	20241021	100000	150896080	2400	2395	2400	2390	1509
518	20241021	095900	147282495	2395	2400	2400	2395	200
519	20241021	095800	146802845	2400	2400	2400	2400	0
520	20241021	095700	146802845	2400	2400	2400	2400	0
521	20241021	095600	146802845	2400	2400	2400	2400	0
522	20241021	095500	146802845	2400	2400	2400	2400	0
523	20241021	095400	146802845	2400	2400	2400	2400	0
524	20241021	095300	146802845	2400	2400	2400	2400	0
525	20241021	095200	146802845	2400	2405	2405	2400	190
526	20241021	095100	146346345	2410	2410	2410	2410	3000
527	20241021	095000	139116345	2405	2410	2410	2405	247
528	20241021	094900	138522085	2410	2410	2410	2410	221
529	20241021	094800	137989475	2410	2410	2410	2410	10
530	20241021	094700	137965375	2405	2405	2405	2405	700
531	20241021	094600	136281875	2410	2410	2410	2405	3337
532	20241021	094500	128254705	2410	2410	2410	2410	1025
533	20241021	094400	125784455	2405	2405	2405	2405	1014
534	20241021	094300	123345785	2400	2400	2400	2400	100
535	20241021	094200	123105785	2400	2400	2400	2400	0
536	20241021	094100	123105785	2400	2400	2400	2400	859
537	20241021	094000	121044185	2405	2405	2405	2405	111
538	20241021	093900	120777230	2405	2405	2405	2405	6
539	20241021	093800	120762800	2395	2405	2405	2395	191
540	20241021	093700	120305095	2400	2400	2400	2400	49
541	20241021	093600	120187495	2400	2400	2400	2400	100
542	20241021	093500	119947495	2395	2390	2395	2390	1630
543	20241021	093400	116051145	2395	2395	2395	2395	20
544	20241021	093300	116003245	2395	2395	2395	2395	289
545	20241021	093200	115311090	2395	2395	2395	2395	8
546	20241021	093100	115291930	2395	2395	2395	2395	1
547	20241021	093000	115289535	2390	2390	2390	2390	214
548	20241021	092900	114778075	2395	2395	2395	2395	0
549	20241021	092800	114778075	2395	2395	2395	2395	5
550	20241021	092700	114766100	2395	2395	2395	2395	600
551	20241021	092600	113329100	2395	2395	2395	2395	0
552	20241021	092500	113329100	2395	2395	2395	2395	71
553	20241021	092400	113159055	2390	2390	2395	2345	18904
554	20241021	092300	68456435	2390	2390	2395	2390	742
555	20241021	092200	66680300	2390	2390	2390	2390	0
556	20241021	092100	66680300	2390	2390	2390	2390	1744
557	20241021	092000	62512140	2390	2390	2390	2390	256
558	20241021	091900	61900300	2390	2385	2390	2375	1504
559	20241021	091800	58314720	2375	2395	2395	2375	2002
560	20241021	091700	53549225	2385	2395	2395	2375	12005
561	20241021	091600	24984720	2390	2390	2390	2390	0
562	20241021	091500	24984720	2390	2390	2390	2390	0
563	20241021	091400	24984720	2390	2390	2390	2390	99
564	20241021	091300	24748110	2385	2385	2385	2385	0
565	20241021	091200	24748110	2385	2395	2395	2385	451
566	20241021	091100	23670965	2390	2390	2390	2390	870
567	20241021	091000	21591665	2390	2400	2400	2390	1061
568	20241021	090900	19054875	2395	2400	2400	2395	952
569	20241021	090800	16774815	2400	2400	2400	2400	0
570	20241021	090700	16774815	2400	2410	2410	2395	666
571	20241021	090600	15176655	2410	2410	2410	2400	1466
572	20241021	090500	11650130	2410	2410	2410	2410	2875
573	20241021	090400	4721380	2415	2415	2415	2415	100
574	20241021	090300	4479880	2405	2415	2415	2405	382
575	20241021	090200	3559400	2405	2405	2405	2405	0
576	20241021	090100	3559400	2405	2405	2405	2405	0
577	20241021	090000	3559400	2405	2405	2405	2405	1480