KissMeData/045390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192900	526300240	2520	2520	2520	2520	2218
3	20241018	192800	526300240	2520	2520	2520	2520	0
4	20241018	192700	526300240	2520	2520	2520	2520	0
5	20241018	192600	526300240	2520	2520	2520	2520	0
6	20241018	192500	526300240	2520	2520	2520	2520	0
7	20241018	192400	526300240	2520	2520	2520	2520	0
8	20241018	192300	526300240	2520	2520	2520	2520	0
9	20241018	192200	526300240	2520	2520	2520	2520	0
10	20241018	192100	526300240	2520	2520	2520	2520	0
11	20241018	192000	526300240	2520	2520	2520	2520	0
12	20241018	191900	526300240	2520	2520	2520	2520	0
13	20241018	191800	526300240	2520	2520	2520	2520	0
14	20241018	191700	526300240	2520	2520	2520	2520	0
15	20241018	191600	526300240	2520	2520	2520	2520	0
16	20241018	191500	526300240	2520	2520	2520	2520	0
17	20241018	191400	526300240	2520	2520	2520	2520	0
18	20241018	191300	526300240	2520	2520	2520	2520	0
19	20241018	191200	526300240	2520	2520	2520	2520	0
20	20241018	191100	526300240	2520	2520	2520	2520	0
21	20241018	191000	526300240	2520	2520	2520	2520	0
22	20241018	190900	526300240	2520	2520	2520	2520	0
23	20241018	190800	526300240	2520	2520	2520	2520	0
24	20241018	190700	526300240	2520	2520	2520	2520	0
25	20241018	190600	526300240	2520	2520	2520	2520	0
26	20241018	190500	526300240	2520	2520	2520	2520	0
27	20241018	190400	526300240	2520	2520	2520	2520	0
28	20241018	190300	526300240	2520	2520	2520	2520	0
29	20241018	190200	526300240	2520	2520	2520	2520	0
30	20241018	190100	526300240	2520	2520	2520	2520	0
31	20241018	190000	526300240	2520	2520	2520	2520	0
32	20241018	185900	526300240	2520	2520	2520	2520	2218
33	20241018	185800	526300240	2520	2520	2520	2520	0
34	20241018	185700	526300240	2520	2520	2520	2520	0
35	20241018	185600	526300240	2520	2520	2520	2520	0
36	20241018	185500	526300240	2520	2520	2520	2520	0
37	20241018	185400	526300240	2520	2520	2520	2520	0
38	20241018	185300	526300240	2520	2520	2520	2520	0
39	20241018	185200	526300240	2520	2520	2520	2520	0
40	20241018	185100	526300240	2520	2520	2520	2520	0
41	20241018	185000	526300240	2520	2520	2520	2520	0
42	20241018	184900	526300240	2520	2520	2520	2520	0
43	20241018	184800	526300240	2520	2520	2520	2520	0
44	20241018	184700	526300240	2520	2520	2520	2520	0
45	20241018	184600	526300240	2520	2520	2520	2520	0
46	20241018	184500	526300240	2520	2520	2520	2520	0
47	20241018	184400	526300240	2520	2520	2520	2520	0
48	20241018	184300	526300240	2520	2520	2520	2520	0
49	20241018	184200	526300240	2520	2520	2520	2520	0
50	20241018	184100	526300240	2520	2520	2520	2520	0
51	20241018	184000	526300240	2520	2520	2520	2520	0
52	20241018	183900	526300240	2520	2520	2520	2520	0
53	20241018	183800	526300240	2520	2520	2520	2520	0
54	20241018	183700	526300240	2520	2520	2520	2520	0
55	20241018	183600	526300240	2520	2520	2520	2520	0
56	20241018	183500	526300240	2520	2520	2520	2520	0
57	20241018	183400	526300240	2520	2520	2520	2520	0
58	20241018	183300	526300240	2520	2520	2520	2520	0
59	20241018	183200	526300240	2520	2520	2520	2520	0
60	20241018	183100	526300240	2520	2520	2520	2520	0
61	20241018	183000	526300240	2520	2520	2520	2520	0
62	20241018	182900	526300240	2520	2520	2520	2520	2218
63	20241018	182800	526300240	2520	2520	2520	2520	0
64	20241018	182700	526300240	2520	2520	2520	2520	0
65	20241018	182600	526300240	2520	2520	2520	2520	0
66	20241018	182500	526300240	2520	2520	2520	2520	0
67	20241018	182400	526300240	2520	2520	2520	2520	0
68	20241018	182300	526300240	2520	2520	2520	2520	0
69	20241018	182200	526300240	2520	2520	2520	2520	0
70	20241018	182100	526300240	2520	2520	2520	2520	0
71	20241018	182000	526300240	2520	2520	2520	2520	0
72	20241018	181900	526300240	2520	2520	2520	2520	0
73	20241018	181800	526300240	2520	2520	2520	2520	0
74	20241018	181700	526300240	2520	2520	2520	2520	0
75	20241018	181600	526300240	2520	2520	2520	2520	0
76	20241018	181500	526300240	2520	2520	2520	2520	0
77	20241018	181400	526300240	2520	2520	2520	2520	0
78	20241018	181300	526300240	2520	2520	2520	2520	0
79	20241018	181200	526300240	2520	2520	2520	2520	0
80	20241018	181100	526300240	2520	2520	2520	2520	0
81	20241018	181000	526300240	2520	2520	2520	2520	0
82	20241018	180900	526300240	2520	2520	2520	2520	0
83	20241018	180800	526300240	2520	2520	2520	2520	0
84	20241018	180700	526300240	2520	2520	2520	2520	0
85	20241018	180600	526300240	2520	2520	2520	2520	0
86	20241018	180500	526300240	2520	2520	2520	2520	0
87	20241018	180400	526300240	2520	2520	2520	2520	0
88	20241018	180300	526300240	2520	2520	2520	2520	0
89	20241018	180200	526300240	2520	2520	2520	2520	0
90	20241018	180100	526300240	2520	2520	2520	2520	0
91	20241018	180000	526300240	2520	2520	2520	2520	0
92	20241018	175900	526300240	2520	2520	2520	2520	2218
93	20241018	175800	526300240	2520	2520	2520	2520	0
94	20241018	175700	526300240	2520	2520	2520	2520	0
95	20241018	175600	526300240	2520	2520	2520	2520	0
96	20241018	175500	526300240	2520	2520	2520	2520	0
97	20241018	175400	526300240	2520	2520	2520	2520	0
98	20241018	175300	526300240	2520	2520	2520	2520	0
99	20241018	175200	526300240	2520	2520	2520	2520	0
100	20241018	175100	526300240	2520	2520	2520	2520	0
101	20241018	175000	526300240	2520	2520	2520	2520	0
102	20241018	174900	526300240	2520	2520	2520	2520	0
103	20241018	174800	526300240	2520	2520	2520	2520	0
104	20241018	174700	526300240	2520	2520	2520	2520	0
105	20241018	174600	526300240	2520	2520	2520	2520	0
106	20241018	174500	526300240	2520	2520	2520	2520	0
107	20241018	174400	526300240	2520	2520	2520	2520	0
108	20241018	174300	526300240	2520	2520	2520	2520	0
109	20241018	174200	526300240	2520	2520	2520	2520	0
110	20241018	174100	526300240	2520	2520	2520	2520	0
111	20241018	174000	526300240	2520	2520	2520	2520	0
112	20241018	173900	526300240	2520	2520	2520	2520	0
113	20241018	173800	526300240	2520	2520	2520	2520	0
114	20241018	173700	526300240	2520	2520	2520	2520	0
115	20241018	173600	526300240	2520	2520	2520	2520	0
116	20241018	173500	526300240	2520	2520	2520	2520	0
117	20241018	173400	526300240	2520	2520	2520	2520	0
118	20241018	173300	526300240	2520	2520	2520	2520	0
119	20241018	173200	526300240	2520	2520	2520	2520	0
120	20241018	173100	526300240	2520	2520	2520	2520	0
121	20241018	173000	526300240	2520	2520	2520	2520	0
122	20241018	172900	526300240	2520	2520	2520	2520	2218
123	20241018	172800	526300240	2520	2520	2520	2520	0
124	20241018	172700	526300240	2520	2520	2520	2520	0
125	20241018	172600	526300240	2520	2520	2520	2520	0
126	20241018	172500	526300240	2520	2520	2520	2520	0
127	20241018	172400	526300240	2520	2520	2520	2520	0
128	20241018	172300	526300240	2520	2520	2520	2520	0
129	20241018	172200	526300240	2520	2520	2520	2520	0
130	20241018	172100	526300240	2520	2520	2520	2520	0
131	20241018	172000	526300240	2520	2520	2520	2520	0
132	20241018	171900	526300240	2520	2520	2520	2520	0
133	20241018	171800	526300240	2520	2520	2520	2520	0
134	20241018	171700	526300240	2520	2520	2520	2520	0
135	20241018	171600	526300240	2520	2520	2520	2520	0
136	20241018	171500	526300240	2520	2520	2520	2520	0
137	20241018	171400	526300240	2520	2520	2520	2520	0
138	20241018	171300	526300240	2520	2520	2520	2520	0
139	20241018	171200	526300240	2520	2520	2520	2520	0
140	20241018	171100	526300240	2520	2520	2520	2520	0
141	20241018	171000	526300240	2520	2520	2520	2520	0
142	20241018	170900	526300240	2520	2520	2520	2520	0
143	20241018	170800	526300240	2520	2520	2520	2520	0
144	20241018	170700	526300240	2520	2520	2520	2520	0
145	20241018	170600	526300240	2520	2520	2520	2520	0
146	20241018	170500	526300240	2520	2520	2520	2520	0
147	20241018	170400	526300240	2520	2520	2520	2520	0
148	20241018	170300	526300240	2520	2520	2520	2520	0
149	20241018	170200	526300240	2520	2520	2520	2520	0
150	20241018	170100	526300240	2520	2520	2520	2520	0
151	20241018	170000	526300240	2520	2520	2520	2520	0
152	20241018	165900	526300240	2520	2520	2520	2520	2218
153	20241018	165800	526300240	2520	2520	2520	2520	0
154	20241018	165700	526300240	2520	2520	2520	2520	0
155	20241018	165600	526300240	2520	2520	2520	2520	0
156	20241018	165500	526300240	2520	2520	2520	2520	0
157	20241018	165400	526300240	2520	2520	2520	2520	0
158	20241018	165300	526300240	2520	2520	2520	2520	0
159	20241018	165200	526300240	2520	2520	2520	2520	0
160	20241018	165100	526300240	2520	2520	2520	2520	0
161	20241018	165000	526300240	2520	2520	2520	2520	0
162	20241018	164900	526300240	2520	2520	2520	2520	0
163	20241018	164800	526300240	2520	2520	2520	2520	0
164	20241018	164700	526300240	2520	2520	2520	2520	0
165	20241018	164600	526300240	2520	2520	2520	2520	0
166	20241018	164500	526300240	2520	2520	2520	2520	0
167	20241018	164400	526300240	2520	2520	2520	2520	0
168	20241018	164300	526300240	2520	2520	2520	2520	0
169	20241018	164200	526300240	2520	2520	2520	2520	0
170	20241018	164100	526300240	2520	2520	2520	2520	0
171	20241018	164000	526300240	2520	2520	2520	2520	0
172	20241018	163900	526300240	2520	2520	2520	2520	0
173	20241018	163800	526300240	2520	2520	2520	2520	0
174	20241018	163700	526300240	2520	2520	2520	2520	0
175	20241018	163600	526300240	2520	2520	2520	2520	0
176	20241018	163500	526300240	2520	2520	2520	2520	0
177	20241018	163400	526300240	2520	2520	2520	2520	0
178	20241018	163300	526300240	2520	2520	2520	2520	0
179	20241018	163200	526300240	2520	2520	2520	2520	0
180	20241018	163100	526300240	2520	2520	2520	2520	0
181	20241018	163000	526300240	2520	2520	2520	2520	0
182	20241018	162900	526300240	2520	2520	2520	2520	2218
183	20241018	162800	526300240	2520	2520	2520	2520	0
184	20241018	162700	526300240	2520	2520	2520	2520	0
185	20241018	162600	526300240	2520	2520	2520	2520	0
186	20241018	162500	526300240	2520	2520	2520	2520	0
187	20241018	162400	526300240	2520	2520	2520	2520	0
188	20241018	162300	526300240	2520	2520	2520	2520	0
189	20241018	162200	526300240	2520	2520	2520	2520	0
190	20241018	162100	526300240	2520	2520	2520	2520	0
191	20241018	162000	526300240	2520	2520	2520	2520	0
192	20241018	161900	526300240	2520	2520	2520	2520	0
193	20241018	161800	526300240	2520	2520	2520	2520	0
194	20241018	161700	526300240	2520	2520	2520	2520	0
195	20241018	161600	526300240	2520	2520	2520	2520	0
196	20241018	161500	526300240	2520	2520	2520	2520	0
197	20241018	161400	526300240	2520	2520	2520	2520	0
198	20241018	161300	526300240	2520	2520	2520	2520	0
199	20241018	161200	526300240	2520	2520	2520	2520	0
200	20241018	161100	526300240	2520	2520	2520	2520	0
201	20241018	161000	526300240	2520	2520	2520	2520	0
202	20241018	160900	526300240	2520	2520	2520	2520	0
203	20241018	160800	526300240	2520	2520	2520	2520	0
204	20241018	160700	526300240	2520	2520	2520	2520	0
205	20241018	160600	526300240	2520	2520	2520	2520	0
206	20241018	160500	526300240	2520	2520	2520	2520	0
207	20241018	160400	526300240	2520	2520	2520	2520	0
208	20241018	160300	526300240	2520	2520	2520	2520	0
209	20241018	160200	526300240	2520	2520	2520	2520	0
210	20241018	160100	526300240	2520	2520	2520	2520	0
211	20241018	160000	526300240	2520	2520	2520	2520	0
212	20241018	155900	526300240	2520	2520	2520	2520	2218
213	20241018	155800	526300240	2520	2520	2520	2520	0
214	20241018	155700	526300240	2520	2520	2520	2520	0
215	20241018	155600	526300240	2520	2520	2520	2520	0
216	20241018	155500	526300240	2520	2520	2520	2520	0
217	20241018	155400	526300240	2520	2520	2520	2520	0
218	20241018	155300	526300240	2520	2520	2520	2520	0
219	20241018	155200	526300240	2520	2520	2520	2520	0
220	20241018	155100	526300240	2520	2520	2520	2520	0
221	20241018	155000	526300240	2520	2520	2520	2520	0
222	20241018	154900	526300240	2520	2520	2520	2520	0
223	20241018	154800	526300240	2520	2520	2520	2520	0
224	20241018	154700	526300240	2520	2520	2520	2520	0
225	20241018	154600	526300240	2520	2520	2520	2520	0
226	20241018	154500	526300240	2520	2520	2520	2520	0
227	20241018	154400	526300240	2520	2520	2520	2520	0
228	20241018	154300	526300240	2520	2520	2520	2520	0
229	20241018	154200	526300240	2520	2520	2520	2520	0
230	20241018	154100	526300240	2520	2520	2520	2520	0
231	20241018	154000	526300240	2520	2520	2520	2520	0
232	20241018	153900	526300240	2520	2520	2520	2520	0
233	20241018	153800	526300240	2520	2520	2520	2520	0
234	20241018	153700	526300240	2520	2520	2520	2520	0
235	20241018	153600	526300240	2520	2520	2520	2520	0
236	20241018	153500	526300240	2520	2520	2520	2520	0
237	20241018	153400	526300240	2520	2520	2520	2520	0
238	20241018	153300	526300240	2520	2520	2520	2520	0
239	20241018	153200	526300240	2520	2520	2520	2520	0
240	20241018	153100	526300240	2520	2520	2520	2520	0
241	20241018	153000	526300240	2520	2520	2520	2520	2218
242	20241018	152900	520710880	2530	2530	2530	2530	0
243	20241018	152800	520710880	2530	2530	2530	2530	0
244	20241018	152700	520710880	2530	2530	2530	2530	0
245	20241018	152600	520710880	2530	2530	2530	2530	0
246	20241018	152500	520710880	2530	2530	2530	2530	0
247	20241018	152400	520710880	2530	2530	2530	2530	0
248	20241018	152300	520710880	2530	2530	2530	2530	0
249	20241018	152200	520710880	2530	2530	2530	2530	0
250	20241018	152100	520710880	2530	2530	2530	2530	0
251	20241018	152000	520710880	2530	2530	2530	2530	0
252	20241018	151900	520710880	2530	2520	2530	2520	201
253	20241018	151800	520204350	2530	2530	2530	2530	0
254	20241018	151700	520204350	2530	2530	2530	2530	0
255	20241018	151600	520204350	2530	2530	2530	2530	5
256	20241018	151500	520191700	2520	2525	2525	2520	101
257	20241018	151400	519937020	2530	2530	2530	2530	0
258	20241018	151300	519937020	2530	2530	2530	2530	42
259	20241018	151200	519830760	2530	2530	2530	2530	6
260	20241018	151100	519815580	2530	2530	2530	2530	0
261	20241018	151000	519815580	2530	2535	2535	2530	1196
262	20241018	150900	516789695	2530	2530	2530	2530	3455
263	20241018	150800	508048545	2530	2530	2530	2530	0
264	20241018	150700	508048545	2530	2530	2530	2530	0
265	20241018	150600	508048545	2530	2530	2530	2530	100
266	20241018	150500	507795545	2530	2530	2530	2530	200
267	20241018	150400	507289545	2530	2530	2530	2530	3
268	20241018	150300	507281955	2530	2525	2530	2520	3468
269	20241018	150200	498542490	2525	2520	2525	2520	4
270	20241018	150100	498532395	2525	2525	2525	2525	0
271	20241018	150000	498532395	2525	2525	2525	2525	17
272	20241018	145900	498489470	2525	2530	2530	2525	39
273	20241018	145800	498390990	2520	2520	2520	2520	20
274	20241018	145700	498340590	2520	2525	2530	2520	6534
275	20241018	145600	481873545	2525	2525	2525	2525	200
276	20241018	145500	481368545	2530	2530	2530	2530	8
277	20241018	145400	481348305	2530	2530	2530	2530	5
278	20241018	145300	481335655	2530	2530	2530	2530	5
279	20241018	145200	481323005	2530	2530	2530	2530	0
280	20241018	145100	481323005	2530	2530	2530	2530	9
281	20241018	145000	481300235	2530	2530	2530	2530	1
282	20241018	144900	481297705	2530	2530	2530	2530	0
283	20241018	144800	481297705	2530	2530	2530	2530	101
284	20241018	144700	481042175	2525	2525	2525	2525	0
285	20241018	144600	481042175	2525	2525	2525	2525	0
286	20241018	144500	481042175	2525	2525	2525	2525	0
287	20241018	144400	481042175	2525	2525	2525	2525	0
288	20241018	144300	481042175	2525	2525	2525	2525	0
289	20241018	144200	481042175	2525	2525	2525	2525	0
290	20241018	144100	481042175	2525	2525	2525	2525	0
291	20241018	144000	481042175	2525	2525	2525	2525	0
292	20241018	143900	481042175	2525	2525	2525	2525	0
293	20241018	143800	481042175	2525	2530	2530	2525	2000
294	20241018	143700	475989940	2535	2535	2535	2535	0
295	20241018	143600	475989940	2535	2535	2535	2535	0
296	20241018	143500	475989940	2535	2535	2535	2535	0
297	20241018	143400	475989940	2535	2535	2535	2535	0
298	20241018	143300	475989940	2535	2535	2535	2535	0
299	20241018	143200	475989940	2535	2535	2535	2535	0
300	20241018	143100	475989940	2535	2535	2535	2535	90
301	20241018	143000	475761790	2535	2535	2535	2535	0
302	20241018	142900	475761790	2535	2535	2535	2535	3
303	20241018	142800	475754185	2535	2535	2535	2535	47
304	20241018	142700	475635040	2535	2535	2535	2535	8196
305	20241018	142600	454858180	2535	2535	2535	2535	0
306	20241018	142500	454858180	2535	2535	2535	2535	20
307	20241018	142400	454807480	2535	2535	2535	2535	4127
308	20241018	142300	444345535	2535	2535	2535	2535	318
309	20241018	142200	443539405	2535	2535	2535	2535	1
310	20241018	142100	443536870	2530	2530	2530	2530	4845
311	20241018	142000	431279020	2530	2530	2530	2530	602
312	20241018	141900	429755960	2530	2520	2530	2520	248
313	20241018	141800	429130960	2530	2530	2530	2530	1
314	20241018	141700	429128430	2520	2520	2520	2520	1000
315	20241018	141600	426608430	2520	2520	2520	2520	0
316	20241018	141500	426608430	2520	2520	2520	2520	0
317	20241018	141400	426608430	2520	2520	2520	2520	0
318	20241018	141300	426608430	2520	2520	2520	2520	0
319	20241018	141200	426608430	2520	2520	2520	2520	0
320	20241018	141100	426608430	2520	2520	2520	2520	0
321	20241018	141000	426608430	2520	2520	2520	2520	20
322	20241018	140900	426558030	2530	2525	2530	2525	1000
323	20241018	140800	424030030	2525	2525	2525	2525	0
324	20241018	140700	424030030	2525	2525	2525	2525	0
325	20241018	140600	424030030	2525	2525	2525	2525	5
326	20241018	140500	424017405	2530	2530	2530	2530	0
327	20241018	140400	424017405	2530	2520	2530	2520	9600
328	20241018	140300	399777405	2520	2530	2530	2520	1501
329	20241018	140200	395987775	2530	2530	2530	2530	15
330	20241018	140100	395949825	2530	2530	2530	2530	0
331	20241018	140000	395949825	2530	2530	2530	2530	1700
332	20241018	135900	391648825	2520	2520	2520	2520	0
333	20241018	135800	391648825	2520	2520	2520	2520	0
334	20241018	135700	391648825	2520	2520	2520	2520	288
335	20241018	135600	390923065	2515	2515	2515	2515	0
336	20241018	135500	390923065	2515	2515	2515	2515	0
337	20241018	135400	390923065	2515	2515	2515	2515	0
338	20241018	135300	390923065	2515	2515	2515	2515	10
339	20241018	135200	390897915	2515	2515	2515	2515	182
340	20241018	135100	390440185	2520	2520	2520	2520	332
341	20241018	135000	389603545	2520	2520	2520	2520	928
342	20241018	134900	387264985	2520	2520	2520	2520	0
343	20241018	134800	387264985	2520	2520	2520	2520	0
344	20241018	134700	387264985	2520	2520	2520	2520	204
345	20241018	134600	386750905	2515	2515	2515	2515	3067
346	20241018	134500	379037400	2520	2520	2520	2520	1780
347	20241018	134400	374551800	2515	2515	2515	2515	0
348	20241018	134300	374551800	2515	2520	2520	2515	381
349	20241018	134200	373593580	2520	2525	2525	2520	1790
350	20241018	134100	369082765	2530	2530	2530	2530	934
351	20241018	134000	366719745	2530	2530	2530	2530	0
352	20241018	133900	366719745	2530	2530	2530	2530	100
353	20241018	133800	366466745	2530	2530	2530	2530	0
354	20241018	133700	366466745	2530	2530	2530	2520	208
355	20241018	133600	365941260	2530	2530	2530	2530	0
356	20241018	133500	365941260	2530	2530	2530	2525	454
357	20241018	133400	364792905	2520	2525	2525	2520	127
358	20241018	133300	364472855	2530	2530	2530	2530	2
359	20241018	133200	364467795	2530	2530	2530	2530	20
360	20241018	133100	364417195	2530	2520	2530	2520	202
361	20241018	133000	363908135	2530	2530	2530	2530	0
362	20241018	132900	363908135	2530	2525	2530	2520	1529
363	20241018	132800	360048260	2525	2525	2525	2525	0
364	20241018	132700	360048260	2525	2525	2525	2525	312
365	20241018	132600	359260460	2530	2530	2530	2530	0
366	20241018	132500	359260460	2530	2530	2530	2530	0
367	20241018	132400	359260460	2530	2530	2530	2530	1
368	20241018	132300	359257930	2530	2525	2530	2525	2886
369	20241018	132200	351970720	2530	2530	2530	2530	1
370	20241018	132100	351968190	2530	2530	2530	2530	0
371	20241018	132000	351968190	2530	2530	2530	2530	2
372	20241018	131900	351963130	2530	2530	2530	2530	10
373	20241018	131800	351937830	2530	2530	2530	2530	7
374	20241018	131700	351920120	2530	2530	2530	2525	1407
375	20241018	131600	348365410	2530	2530	2530	2525	113
376	20241018	131500	348080045	2530	2530	2530	2530	0
377	20241018	131400	348080045	2530	2525	2530	2525	1053
378	20241018	131300	345418260	2525	2525	2525	2525	981
379	20241018	131200	342941235	2530	2530	2530	2530	22200
380	20241018	131100	286775235	2535	2535	2535	2535	6
381	20241018	131000	286760025	2535	2535	2535	2535	340
382	20241018	130900	285898125	2535	2535	2535	2535	437
383	20241018	130800	284790330	2530	2530	2530	2530	0
384	20241018	130700	284790330	2530	2530	2530	2530	416
385	20241018	130600	283737850	2530	2530	2530	2530	5
386	20241018	130500	283725200	2535	2535	2535	2535	57
387	20241018	130400	283580705	2530	2530	2530	2530	700
388	20241018	130300	281809705	2535	2535	2535	2535	0
389	20241018	130200	281809705	2535	2535	2535	2535	0
390	20241018	130100	281809705	2535	2530	2535	2530	128
391	20241018	130000	281485825	2535	2535	2535	2535	0
392	20241018	125900	281485825	2535	2535	2535	2535	0
393	20241018	125800	281485825	2535	2535	2535	2535	1
394	20241018	125700	281483290	2535	2530	2535	2530	10133
395	20241018	125600	255846795	2535	2535	2535	2535	0
396	20241018	125500	255846795	2535	2535	2535	2535	4368
397	20241018	125400	244773915	2540	2540	2540	2540	2
398	20241018	125300	244768835	2535	2540	2540	2535	492
399	20241018	125200	243521115	2540	2545	2545	2540	139
400	20241018	125100	243167555	2545	2545	2545	2545	0
401	20241018	125000	243167555	2545	2545	2545	2545	0
402	20241018	124900	243167555	2545	2545	2545	2545	108
403	20241018	124800	242892695	2545	2545	2545	2545	0
404	20241018	124700	242892695	2545	2545	2545	2545	0
405	20241018	124600	242892695	2545	2545	2545	2545	1
406	20241018	124500	242890150	2540	2540	2540	2540	1
407	20241018	124400	242887610	2540	2535	2540	2535	402
408	20241018	124300	241868530	2535	2535	2535	2535	0
409	20241018	124200	241868530	2535	2535	2535	2535	0
410	20241018	124100	241868530	2535	2535	2535	2535	0
411	20241018	124000	241868530	2535	2535	2535	2535	0
412	20241018	123900	241868530	2535	2535	2535	2535	0
413	20241018	123800	241868530	2535	2535	2535	2535	0
414	20241018	123700	241868530	2535	2535	2535	2535	1
415	20241018	123600	241865995	2540	2540	2540	2540	1
416	20241018	123500	241863455	2540	2540	2540	2540	0
417	20241018	123400	241863455	2540	2540	2540	2540	0
418	20241018	123300	241863455	2540	2540	2540	2540	410
419	20241018	123200	240822055	2540	2540	2540	2540	200
420	20241018	123100	240314055	2540	2540	2540	2540	3
421	20241018	123000	240306435	2535	2535	2535	2535	0
422	20241018	122900	240306435	2535	2540	2540	2535	12
423	20241018	122800	240276010	2540	2540	2540	2540	0
424	20241018	122700	240276010	2540	2540	2540	2540	0
425	20241018	122600	240276010	2540	2540	2540	2540	596
426	20241018	122500	238762170	2545	2545	2545	2545	1
427	20241018	122400	238759625	2540	2540	2540	2540	0
428	20241018	122300	238759625	2540	2540	2540	2540	0
429	20241018	122200	238759625	2540	2540	2540	2540	0
430	20241018	122100	238759625	2540	2540	2540	2540	0
431	20241018	122000	238759625	2540	2545	2545	2540	526
432	20241018	121900	237423485	2540	2540	2540	2540	0
433	20241018	121800	237423485	2540	2550	2550	2540	1000
434	20241018	121700	234878485	2550	2550	2550	2550	0
435	20241018	121600	234878485	2550	2550	2550	2550	0
436	20241018	121500	234878485	2550	2550	2550	2550	0
437	20241018	121400	234878485	2550	2550	2550	2550	2
438	20241018	121300	234873385	2555	2555	2555	2555	0
439	20241018	121200	234873385	2555	2545	2555	2545	2000
440	20241018	121100	229769390	2540	2540	2540	2540	88
441	20241018	121000	229545870	2540	2540	2540	2540	2630
442	20241018	120900	222865670	2540	2540	2540	2540	3103
443	20241018	120800	214984050	2540	2540	2540	2540	98
444	20241018	120700	214735130	2540	2540	2540	2540	0
445	20241018	120600	214735130	2540	2540	2540	2540	0
446	20241018	120500	214735130	2540	2540	2540	2540	0
447	20241018	120400	214735130	2540	2540	2540	2540	60
448	20241018	120300	214582730	2545	2545	2545	2545	0
449	20241018	120200	214582730	2545	2545	2545	2545	49
450	20241018	120100	214458025	2550	2550	2550	2550	0
451	20241018	120000	214458025	2550	2550	2550	2550	0
452	20241018	115900	214458025	2550	2550	2550	2550	0
453	20241018	115800	214458025	2550	2550	2550	2550	0
454	20241018	115700	214458025	2550	2550	2550	2550	0
455	20241018	115600	214458025	2550	2550	2550	2550	0
456	20241018	115500	214458025	2550	2550	2550	2550	0
457	20241018	115400	214458025	2550	2550	2550	2550	0
458	20241018	115300	214458025	2550	2550	2550	2550	0
459	20241018	115200	214458025	2550	2550	2550	2550	0
460	20241018	115100	214458025	2550	2550	2550	2550	0
461	20241018	115000	214458025	2550	2550	2550	2550	20
462	20241018	114900	214407025	2550	2550	2550	2550	0
463	20241018	114800	214407025	2550	2535	2550	2535	40
464	20241018	114700	214305040	2540	2540	2540	2540	0
465	20241018	114600	214305040	2540	2540	2540	2540	0
466	20241018	114500	214305040	2540	2540	2540	2540	12950
467	20241018	114400	181412040	2550	2550	2550	2550	0
468	20241018	114300	181412040	2550	2550	2550	2550	0
469	20241018	114200	181412040	2550	2550	2550	2550	1
470	20241018	114100	181409490	2550	2550	2550	2550	0
471	20241018	114000	181409490	2550	2550	2550	2550	2
472	20241018	113900	181404390	2550	2550	2550	2550	96
473	20241018	113800	181159590	2540	2545	2545	2540	359
474	20241018	113700	180246045	2545	2545	2545	2545	0
475	20241018	113600	180246045	2545	2545	2545	2545	0
476	20241018	113500	180246045	2545	2545	2545	2545	0
477	20241018	113400	180246045	2545	2545	2545	2545	0
478	20241018	113300	180246045	2545	2545	2545	2545	108
479	20241018	113200	179971185	2550	2550	2550	2550	0
480	20241018	113100	179971185	2550	2550	2550	2550	0
481	20241018	113000	179971185	2550	2550	2550	2550	1
482	20241018	112900	179968635	2550	2545	2550	2545	9
483	20241018	112800	179945715	2550	2550	2550	2550	0
484	20241018	112700	179945715	2550	2550	2550	2550	2
485	20241018	112600	179940615	2555	2555	2555	2555	0
486	20241018	112500	179940615	2555	2555	2555	2555	0
487	20241018	112400	179940615	2555	2555	2555	2555	0
488	20241018	112300	179940615	2555	2555	2555	2555	0
489	20241018	112200	179940615	2555	2555	2555	2555	1
490	20241018	112100	179938060	2555	2540	2555	2540	9
491	20241018	112000	179915185	2550	2550	2550	2550	0
492	20241018	111900	179915185	2550	2550	2550	2550	0
493	20241018	111800	179915185	2550	2550	2550	2550	0
494	20241018	111700	179915185	2550	2550	2550	2550	0
495	20241018	111600	179915185	2550	2550	2550	2550	0
496	20241018	111500	179915185	2550	2550	2550	2550	0
497	20241018	111400	179915185	2550	2550	2550	2550	0
498	20241018	111300	179915185	2550	2550	2550	2550	0
499	20241018	111200	179915185	2550	2545	2550	2545	200
500	20241018	111100	179405880	2545	2550	2550	2545	200
501	20241018	111000	178896380	2550	2545	2550	2545	571
502	20241018	110900	177442830	2545	2545	2545	2545	0
503	20241018	110800	177442830	2545	2545	2545	2545	1204
504	20241018	110700	174378650	2545	2545	2545	2545	29
505	20241018	110600	174304845	2545	2550	2550	2545	3115
506	20241018	110500	166367170	2545	2545	2545	2545	100
507	20241018	110400	166112670	2545	2545	2545	2545	947
508	20241018	110300	163702555	2545	2545	2545	2545	300
509	20241018	110200	162939055	2550	2550	2550	2550	0
510	20241018	110100	162939055	2550	2555	2555	2550	205
511	20241018	110000	162415305	2555	2545	2555	2545	7971
512	20241018	105900	142129100	2550	2550	2550	2550	0
513	20241018	105800	142129100	2550	2550	2550	2550	0
514	20241018	105700	142129100	2550	2550	2550	2550	0
515	20241018	105600	142129100	2550	2550	2550	2550	156
516	20241018	105500	141731300	2550	2550	2550	2550	51
517	20241018	105400	141601250	2545	2555	2555	2545	157
518	20241018	105300	141201185	2555	2555	2555	2555	2
519	20241018	105200	141196075	2560	2545	2560	2545	101
520	20241018	105100	140939015	2540	2540	2540	2540	0
521	20241018	105000	140939015	2540	2555	2555	2540	14
522	20241018	104900	140903420	2560	2560	2560	2560	0
523	20241018	104800	140903420	2560	2545	2560	2540	101
524	20241018	104700	140646790	2545	2545	2545	2540	110
525	20241018	104600	140367240	2550	2555	2555	2550	5
526	20241018	104500	140354470	2555	2555	2555	2555	1
527	20241018	104400	140351915	2540	2545	2545	2540	1000
528	20241018	104300	137811060	2555	2555	2555	2555	110
529	20241018	104200	137530010	2555	2545	2555	2545	1155
530	20241018	104100	134588985	2545	2545	2545	2545	6
531	20241018	104000	134573715	2560	2545	2560	2540	2014
532	20241018	103900	129457245	2560	2560	2560	2560	2
533	20241018	103800	129452125	2550	2550	2550	2550	0
534	20241018	103700	129452125	2550	2545	2550	2545	98
535	20241018	103600	129202710	2540	2550	2555	2540	6030
536	20241018	103500	113858565	2555	2555	2555	2555	0
537	20241018	103400	113858565	2555	2550	2555	2550	5837
538	20241018	103300	98971280	2555	2555	2555	2555	0
539	20241018	103200	98971280	2555	2555	2555	2555	0
540	20241018	103100	98971280	2555	2555	2555	2555	0
541	20241018	103000	98971280	2555	2555	2555	2555	10
542	20241018	102900	98945730	2555	2555	2555	2555	1000
543	20241018	102800	96390730	2555	2555	2555	2555	5
544	20241018	102700	96377955	2555	2550	2555	2550	74
545	20241018	102600	96189250	2555	2555	2555	2555	0
546	20241018	102500	96189250	2555	2555	2555	2555	127
547	20241018	102400	95864765	2550	2555	2555	2550	67
548	20241018	102300	95693895	2555	2555	2555	2555	0
549	20241018	102200	95693895	2555	2555	2555	2555	4
550	20241018	102100	95683675	2560	2560	2560	2560	17
551	20241018	102000	95640155	2560	2560	2560	2555	66
552	20241018	101900	95471515	2555	2555	2555	2555	53
553	20241018	101800	95336100	2560	2560	2560	2560	1
554	20241018	101700	95333540	2560	2560	2560	2560	0
555	20241018	101600	95333540	2560	2555	2560	2555	3953
556	20241018	101500	85233620	2560	2560	2560	2560	2
557	20241018	101400	85228500	2560	2560	2560	2560	50
558	20241018	101300	85100500	2560	2560	2560	2560	2
559	20241018	101200	85095380	2560	2560	2560	2560	30
560	20241018	101100	85018580	2560	2560	2560	2560	0
561	20241018	101000	85018580	2560	2560	2560	2560	0
562	20241018	100900	85018580	2560	2560	2560	2560	0
563	20241018	100800	85018580	2560	2560	2560	2560	0
564	20241018	100700	85018580	2560	2560	2560	2560	14
565	20241018	100600	84982740	2560	2560	2560	2560	845
566	20241018	100500	82819540	2560	2560	2560	2560	0
567	20241018	100400	82819540	2560	2560	2560	2560	12
568	20241018	100300	82788820	2565	2565	2565	2565	0
569	20241018	100200	82788820	2565	2565	2565	2565	13
570	20241018	100100	82755475	2565	2565	2565	2565	3
571	20241018	100000	82747780	2560	2560	2560	2560	0
572	20241018	095900	82747780	2560	2565	2565	2560	197
573	20241018	095800	82243435	2565	2565	2565	2565	0
574	20241018	095700	82243435	2565	2565	2565	2565	2
575	20241018	095600	82238305	2565	2565	2565	2565	1
576	20241018	095500	82235740	2565	2570	2570	2565	6
577	20241018	095400	82220345	2565	2565	2565	2565	970
578	20241018	095300	79732295	2565	2565	2565	2565	0
579	20241018	095200	79732295	2565	2565	2565	2565	10
580	20241018	095100	79706645	2565	2565	2565	2565	0
581	20241018	095000	79706645	2565	2565	2565	2565	51
582	20241018	094900	79575830	2565	2565	2565	2565	384
583	20241018	094800	78590870	2560	2560	2560	2560	535
584	20241018	094700	77221270	2560	2560	2560	2560	0
585	20241018	094600	77221270	2560	2565	2565	2560	472
586	20241018	094500	76012945	2565	2565	2565	2565	0
587	20241018	094400	76012945	2565	2565	2565	2565	19
588	20241018	094300	75964210	2565	2565	2565	2565	4
589	20241018	094200	75953950	2565	2565	2565	2565	21
590	20241018	094100	75900085	2565	2565	2565	2565	14
591	20241018	094000	75864175	2565	2565	2565	2565	100
592	20241018	093900	75607675	2565	2565	2565	2565	1
593	20241018	093800	75605110	2560	2555	2560	2555	343
594	20241018	093700	74727745	2565	2565	2565	2565	0
595	20241018	093600	74727745	2565	2565	2565	2565	0
596	20241018	093500	74727745	2565	2565	2565	2565	200
597	20241018	093400	74214745	2565	2565	2565	2565	1
598	20241018	093300	74212180	2560	2560	2560	2560	1
599	20241018	093200	74209620	2560	2560	2560	2560	1
600	20241018	093100	74207060	2560	2560	2560	2560	0
601	20241018	093000	74207060	2560	2560	2560	2560	12
602	20241018	092900	74176340	2560	2560	2560	2560	10
603	20241018	092800	74150740	2560	2560	2560	2560	3500
604	20241018	092700	65190740	2550	2550	2550	2550	100
605	20241018	092600	64935740	2550	2550	2550	2550	2574
606	20241018	092500	58372040	2550	2550	2550	2550	0
607	20241018	092400	58372040	2550	2550	2550	2550	100
608	20241018	092300	58117040	2550	2550	2550	2550	1898
609	20241018	092200	53277140	2550	2555	2555	2550	6039
610	20241018	092100	37873280	2555	2560	2560	2555	1071
611	20241018	092000	35136870	2560	2560	2560	2560	4
612	20241018	091900	35126630	2560	2555	2560	2555	1658
613	20241018	091800	30882200	2555	2560	2560	2555	1838
614	20241018	091700	26179420	2560	2560	2560	2560	0
615	20241018	091600	26179420	2560	2560	2560	2560	12
616	20241018	091500	26148700	2570	2570	2570	2570	1
617	20241018	091400	26146130	2570	2570	2570	2570	50
618	20241018	091300	26017630	2565	2565	2565	2565	300
619	20241018	091200	25248130	2565	2565	2565	2565	140
620	20241018	091100	24889030	2565	2565	2565	2565	0
621	20241018	091000	24889030	2565	2565	2565	2565	0
622	20241018	090900	24889030	2565	2565	2565	2565	56
623	20241018	090800	24745390	2565	2565	2565	2565	1028
624	20241018	090700	22108570	2565	2565	2565	2565	10
625	20241018	090600	22082920	2565	2565	2565	2565	1
626	20241018	090500	22080355	2565	2565	2565	2565	0
627	20241018	090400	22080355	2565	2565	2565	2565	9
628	20241018	090300	22057270	2560	2565	2565	2560	1525
629	20241018	090200	18153130	2560	2560	2560	2560	478
630	20241018	090100	16929450	2575	2575	2575	2575	1
631	20241018	090000	16926875	2555	2555	2555	2555	6625