KissMeData/009180/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185500	221567080	2365	2365	2365	2365	2811
3	20241010	185400	221567080	2365	2365	2365	2365	0
4	20241010	185300	221567080	2365	2365	2365	2365	0
5	20241010	185200	221567080	2365	2365	2365	2365	0
6	20241010	185100	221567080	2365	2365	2365	2365	0
7	20241010	185000	221567080	2365	2365	2365	2365	0
8	20241010	184900	221567080	2365	2365	2365	2365	0
9	20241010	184800	221567080	2365	2365	2365	2365	0
10	20241010	184700	221567080	2365	2365	2365	2365	0
11	20241010	184600	221567080	2365	2365	2365	2365	0
12	20241010	184500	221567080	2365	2365	2365	2365	0
13	20241010	184400	221567080	2365	2365	2365	2365	0
14	20241010	184300	221567080	2365	2365	2365	2365	0
15	20241010	184200	221567080	2365	2365	2365	2365	0
16	20241010	184100	221567080	2365	2365	2365	2365	0
17	20241010	184000	221567080	2365	2365	2365	2365	0
18	20241010	183900	221567080	2365	2365	2365	2365	0
19	20241010	183800	221567080	2365	2365	2365	2365	0
20	20241010	183700	221567080	2365	2365	2365	2365	0
21	20241010	183600	221567080	2365	2365	2365	2365	0
22	20241010	183500	221567080	2365	2365	2365	2365	0
23	20241010	183400	221567080	2365	2365	2365	2365	0
24	20241010	183300	221567080	2365	2365	2365	2365	0
25	20241010	183200	221567080	2365	2365	2365	2365	0
26	20241010	183100	221567080	2365	2365	2365	2365	0
27	20241010	183000	221567080	2365	2365	2365	2365	0
28	20241010	182900	221567080	2365	2365	2365	2365	0
29	20241010	182800	221567080	2365	2365	2365	2365	0
30	20241010	182700	221567080	2365	2365	2365	2365	0
31	20241010	182600	221567080	2365	2365	2365	2365	0
32	20241010	182500	221567080	2365	2365	2365	2365	2811
33	20241010	182400	221567080	2365	2365	2365	2365	0
34	20241010	182300	221567080	2365	2365	2365	2365	0
35	20241010	182200	221567080	2365	2365	2365	2365	0
36	20241010	182100	221567080	2365	2365	2365	2365	0
37	20241010	182000	221567080	2365	2365	2365	2365	0
38	20241010	181900	221567080	2365	2365	2365	2365	0
39	20241010	181800	221567080	2365	2365	2365	2365	0
40	20241010	181700	221567080	2365	2365	2365	2365	0
41	20241010	181600	221567080	2365	2365	2365	2365	0
42	20241010	181500	221567080	2365	2365	2365	2365	0
43	20241010	181400	221567080	2365	2365	2365	2365	0
44	20241010	181300	221567080	2365	2365	2365	2365	0
45	20241010	181200	221567080	2365	2365	2365	2365	0
46	20241010	181100	221567080	2365	2365	2365	2365	0
47	20241010	181000	221567080	2365	2365	2365	2365	0
48	20241010	180900	221567080	2365	2365	2365	2365	0
49	20241010	180800	221567080	2365	2365	2365	2365	0
50	20241010	180700	221567080	2365	2365	2365	2365	0
51	20241010	180600	221567080	2365	2365	2365	2365	0
52	20241010	180500	221567080	2365	2365	2365	2365	0
53	20241010	180400	221567080	2365	2365	2365	2365	0
54	20241010	180300	221567080	2365	2365	2365	2365	0
55	20241010	180200	221567080	2365	2365	2365	2365	0
56	20241010	180100	221567080	2365	2365	2365	2365	0
57	20241010	180000	221567080	2365	2365	2365	2365	0
58	20241010	175900	221567080	2365	2365	2365	2365	0
59	20241010	175800	221567080	2365	2365	2365	2365	0
60	20241010	175700	221567080	2365	2365	2365	2365	0
61	20241010	175600	221567080	2365	2365	2365	2365	0
62	20241010	175500	221567080	2365	2365	2365	2365	2811
63	20241010	175400	221567080	2365	2365	2365	2365	0
64	20241010	175300	221567080	2365	2365	2365	2365	0
65	20241010	175200	221567080	2365	2365	2365	2365	0
66	20241010	175100	221567080	2365	2365	2365	2365	0
67	20241010	175000	221567080	2365	2365	2365	2365	0
68	20241010	174900	221567080	2365	2365	2365	2365	0
69	20241010	174800	221567080	2365	2365	2365	2365	0
70	20241010	174700	221567080	2365	2365	2365	2365	0
71	20241010	174600	221567080	2365	2365	2365	2365	0
72	20241010	174500	221567080	2365	2365	2365	2365	0
73	20241010	174400	221567080	2365	2365	2365	2365	0
74	20241010	174300	221567080	2365	2365	2365	2365	0
75	20241010	174200	221567080	2365	2365	2365	2365	0
76	20241010	174100	221567080	2365	2365	2365	2365	0
77	20241010	174000	221567080	2365	2365	2365	2365	0
78	20241010	173900	221567080	2365	2365	2365	2365	0
79	20241010	173800	221567080	2365	2365	2365	2365	0
80	20241010	173700	221567080	2365	2365	2365	2365	0
81	20241010	173600	221567080	2365	2365	2365	2365	0
82	20241010	173500	221567080	2365	2365	2365	2365	0
83	20241010	173400	221567080	2365	2365	2365	2365	0
84	20241010	173300	221567080	2365	2365	2365	2365	0
85	20241010	173200	221567080	2365	2365	2365	2365	0
86	20241010	173100	221567080	2365	2365	2365	2365	0
87	20241010	173000	221567080	2365	2365	2365	2365	0
88	20241010	172900	221567080	2365	2365	2365	2365	0
89	20241010	172800	221567080	2365	2365	2365	2365	0
90	20241010	172700	221567080	2365	2365	2365	2365	0
91	20241010	172600	221567080	2365	2365	2365	2365	0
92	20241010	172500	221567080	2365	2365	2365	2365	2811
93	20241010	172400	221567080	2365	2365	2365	2365	0
94	20241010	172300	221567080	2365	2365	2365	2365	0
95	20241010	172200	221567080	2365	2365	2365	2365	0
96	20241010	172100	221567080	2365	2365	2365	2365	0
97	20241010	172000	221567080	2365	2365	2365	2365	0
98	20241010	171900	221567080	2365	2365	2365	2365	0
99	20241010	171800	221567080	2365	2365	2365	2365	0
100	20241010	171700	221567080	2365	2365	2365	2365	0
101	20241010	171600	221567080	2365	2365	2365	2365	0
102	20241010	171500	221567080	2365	2365	2365	2365	0
103	20241010	171400	221567080	2365	2365	2365	2365	0
104	20241010	171300	221567080	2365	2365	2365	2365	0
105	20241010	171200	221567080	2365	2365	2365	2365	0
106	20241010	171100	221567080	2365	2365	2365	2365	0
107	20241010	171000	221567080	2365	2365	2365	2365	0
108	20241010	170900	221567080	2365	2365	2365	2365	0
109	20241010	170800	221567080	2365	2365	2365	2365	0
110	20241010	170700	221567080	2365	2365	2365	2365	0
111	20241010	170600	221567080	2365	2365	2365	2365	0
112	20241010	170500	221567080	2365	2365	2365	2365	0
113	20241010	170400	221567080	2365	2365	2365	2365	0
114	20241010	170300	221567080	2365	2365	2365	2365	0
115	20241010	170200	221567080	2365	2365	2365	2365	0
116	20241010	170100	221567080	2365	2365	2365	2365	0
117	20241010	170000	221567080	2365	2365	2365	2365	0
118	20241010	165900	221567080	2365	2365	2365	2365	0
119	20241010	165800	221567080	2365	2365	2365	2365	0
120	20241010	165700	221567080	2365	2365	2365	2365	0
121	20241010	165600	221567080	2365	2365	2365	2365	0
122	20241010	165500	221567080	2365	2365	2365	2365	2811
123	20241010	165400	221567080	2365	2365	2365	2365	0
124	20241010	165300	221567080	2365	2365	2365	2365	0
125	20241010	165200	221567080	2365	2365	2365	2365	0
126	20241010	165100	221567080	2365	2365	2365	2365	0
127	20241010	165000	221567080	2365	2365	2365	2365	0
128	20241010	164900	221567080	2365	2365	2365	2365	0
129	20241010	164800	221567080	2365	2365	2365	2365	0
130	20241010	164700	221567080	2365	2365	2365	2365	0
131	20241010	164600	221567080	2365	2365	2365	2365	0
132	20241010	164500	221567080	2365	2365	2365	2365	0
133	20241010	164400	221567080	2365	2365	2365	2365	0
134	20241010	164300	221567080	2365	2365	2365	2365	0
135	20241010	164200	221567080	2365	2365	2365	2365	0
136	20241010	164100	221567080	2365	2365	2365	2365	0
137	20241010	164000	221567080	2365	2365	2365	2365	0
138	20241010	163900	221567080	2365	2365	2365	2365	0
139	20241010	163800	221567080	2365	2365	2365	2365	0
140	20241010	163700	221567080	2365	2365	2365	2365	0
141	20241010	163600	221567080	2365	2365	2365	2365	0
142	20241010	163500	221567080	2365	2365	2365	2365	0
143	20241010	163400	221567080	2365	2365	2365	2365	0
144	20241010	163300	221567080	2365	2365	2365	2365	0
145	20241010	163200	221567080	2365	2365	2365	2365	0
146	20241010	163100	221567080	2365	2365	2365	2365	0
147	20241010	163000	221567080	2365	2365	2365	2365	0
148	20241010	162900	221567080	2365	2365	2365	2365	0
149	20241010	162800	221567080	2365	2365	2365	2365	0
150	20241010	162700	221567080	2365	2365	2365	2365	0
151	20241010	162600	221567080	2365	2365	2365	2365	0
152	20241010	162500	221567080	2365	2365	2365	2365	2811
153	20241010	162400	221567080	2365	2365	2365	2365	0
154	20241010	162300	221567080	2365	2365	2365	2365	0
155	20241010	162200	221567080	2365	2365	2365	2365	0
156	20241010	162100	221567080	2365	2365	2365	2365	0
157	20241010	162000	221567080	2365	2365	2365	2365	0
158	20241010	161900	221567080	2365	2365	2365	2365	0
159	20241010	161800	221567080	2365	2365	2365	2365	0
160	20241010	161700	221567080	2365	2365	2365	2365	0
161	20241010	161600	221567080	2365	2365	2365	2365	0
162	20241010	161500	221567080	2365	2365	2365	2365	0
163	20241010	161400	221567080	2365	2365	2365	2365	0
164	20241010	161300	221567080	2365	2365	2365	2365	0
165	20241010	161200	221567080	2365	2365	2365	2365	0
166	20241010	161100	221567080	2365	2365	2365	2365	0
167	20241010	161000	221567080	2365	2365	2365	2365	0
168	20241010	160900	221567080	2365	2365	2365	2365	0
169	20241010	160800	221567080	2365	2365	2365	2365	0
170	20241010	160700	221567080	2365	2365	2365	2365	0
171	20241010	160600	221567080	2365	2365	2365	2365	0
172	20241010	160500	221567080	2365	2365	2365	2365	0
173	20241010	160400	221567080	2365	2365	2365	2365	0
174	20241010	160300	221567080	2365	2365	2365	2365	0
175	20241010	160200	221567080	2365	2365	2365	2365	0
176	20241010	160100	221567080	2365	2365	2365	2365	0
177	20241010	160000	221567080	2365	2365	2365	2365	0
178	20241010	155900	221567080	2365	2365	2365	2365	0
179	20241010	155800	221567080	2365	2365	2365	2365	0
180	20241010	155700	221567080	2365	2365	2365	2365	0
181	20241010	155600	221567080	2365	2365	2365	2365	0
182	20241010	155500	221567080	2365	2365	2365	2365	2811
183	20241010	155400	221567080	2365	2365	2365	2365	0
184	20241010	155300	221567080	2365	2365	2365	2365	0
185	20241010	155200	221567080	2365	2365	2365	2365	0
186	20241010	155100	221567080	2365	2365	2365	2365	0
187	20241010	155000	221567080	2365	2365	2365	2365	0
188	20241010	154900	221567080	2365	2365	2365	2365	0
189	20241010	154800	221567080	2365	2365	2365	2365	0
190	20241010	154700	221567080	2365	2365	2365	2365	0
191	20241010	154600	221567080	2365	2365	2365	2365	0
192	20241010	154500	221567080	2365	2365	2365	2365	0
193	20241010	154400	221567080	2365	2365	2365	2365	0
194	20241010	154300	221567080	2365	2365	2365	2365	0
195	20241010	154200	221567080	2365	2365	2365	2365	0
196	20241010	154100	221567080	2365	2365	2365	2365	0
197	20241010	154000	221567080	2365	2365	2365	2365	0
198	20241010	153900	221567080	2365	2365	2365	2365	0
199	20241010	153800	221567080	2365	2365	2365	2365	0
200	20241010	153700	221567080	2365	2365	2365	2365	0
201	20241010	153600	221567080	2365	2365	2365	2365	0
202	20241010	153500	221567080	2365	2365	2365	2365	0
203	20241010	153400	221567080	2365	2365	2365	2365	0
204	20241010	153300	221567080	2365	2365	2365	2365	0
205	20241010	153200	221567080	2365	2365	2365	2365	0
206	20241010	153100	221567080	2365	2365	2365	2365	0
207	20241010	153000	221567080	2365	2365	2365	2365	2811
208	20241010	152900	214919065	2345	2345	2345	2345	0
209	20241010	152800	214919065	2345	2345	2345	2345	0
210	20241010	152700	214919065	2345	2345	2345	2345	0
211	20241010	152600	214919065	2345	2345	2345	2345	0
212	20241010	152500	214919065	2345	2345	2345	2345	0
213	20241010	152400	214919065	2345	2345	2345	2345	0
214	20241010	152300	214919065	2345	2345	2345	2345	0
215	20241010	152200	214919065	2345	2345	2345	2345	0
216	20241010	152100	214919065	2345	2345	2345	2345	0
217	20241010	152000	214919065	2345	2345	2345	2345	0
218	20241010	151900	214919065	2345	2345	2345	2345	3
219	20241010	151800	214912030	2345	2345	2345	2340	511
220	20241010	151700	213713750	2345	2345	2345	2345	30
221	20241010	151600	213643400	2340	2340	2340	2340	0
222	20241010	151500	213643400	2340	2350	2350	2340	554
223	20241010	151400	212346400	2350	2350	2350	2350	0
224	20241010	151300	212346400	2350	2350	2350	2350	0
225	20241010	151200	212346400	2350	2350	2350	2350	0
226	20241010	151100	212346400	2350	2350	2350	2350	65
227	20241010	151000	212193650	2340	2340	2340	2340	0
228	20241010	150900	212193650	2340	2340	2340	2340	5
229	20241010	150800	212181950	2350	2350	2350	2350	0
230	20241010	150700	212181950	2350	2350	2350	2350	64
231	20241010	150600	212031550	2345	2345	2345	2345	99
232	20241010	150500	211799395	2350	2350	2350	2350	0
233	20241010	150400	211799395	2350	2350	2350	2350	50
234	20241010	150300	211681895	2350	2350	2350	2350	64
235	20241010	150200	211531495	2345	2345	2345	2345	0
236	20241010	150100	211531495	2345	2345	2345	2345	409
237	20241010	150000	210572390	2345	2345	2345	2345	64
238	20241010	145900	210422310	2340	2340	2340	2340	5
239	20241010	145800	210410610	2345	2345	2345	2345	34
240	20241010	145700	210330880	2350	2350	2350	2350	0
241	20241010	145600	210330880	2350	2350	2350	2350	65
242	20241010	145500	210178130	2345	2345	2345	2345	291
243	20241010	145400	209495735	2345	2345	2345	2345	356
244	20241010	145300	208660915	2350	2345	2350	2345	87
245	20241010	145200	208456685	2350	2350	2350	2350	64
246	20241010	145100	208306285	2350	2350	2350	2350	0
247	20241010	145000	208306285	2350	2350	2350	2350	0
248	20241010	144900	208306285	2350	2350	2350	2350	0
249	20241010	144800	208306285	2350	2350	2350	2350	64
250	20241010	144700	208155885	2345	2345	2345	2345	0
251	20241010	144600	208155885	2345	2345	2345	2345	0
252	20241010	144500	208155885	2345	2350	2350	2345	317
253	20241010	144400	207412195	2345	2345	2345	2345	0
254	20241010	144300	207412195	2345	2345	2345	2345	0
255	20241010	144200	207412195	2345	2345	2345	2345	58
256	20241010	144100	207276185	2355	2355	2355	2355	64
257	20241010	144000	207125465	2340	2340	2340	2340	0
258	20241010	143900	207125465	2340	2350	2350	2340	907
259	20241010	143800	205002925	2350	2350	2350	2350	0
260	20241010	143700	205002925	2350	2350	2350	2350	64
261	20241010	143600	204852525	2350	2350	2350	2350	4
262	20241010	143500	204843125	2355	2355	2355	2355	0
263	20241010	143400	204843125	2355	2355	2355	2355	64
264	20241010	143300	204692405	2340	2340	2340	2340	0
265	20241010	143200	204692405	2340	2345	2345	2340	288
266	20241010	143100	204018435	2355	2355	2355	2355	0
267	20241010	143000	204018435	2355	2355	2355	2355	65
268	20241010	142900	203865360	2355	2355	2355	2355	0
269	20241010	142800	203865360	2355	2355	2355	2355	0
270	20241010	142700	203865360	2355	2355	2355	2355	0
271	20241010	142600	203865360	2355	2355	2355	2355	64
272	20241010	142500	203714640	2360	2360	2360	2360	0
273	20241010	142400	203714640	2360	2360	2360	2360	0
274	20241010	142300	203714640	2360	2340	2360	2340	137
275	20241010	142200	203392360	2360	2350	2360	2345	270
276	20241010	142100	202758220	2350	2350	2350	2350	2397
277	20241010	142000	197125270	2345	2350	2350	2345	1003
278	20241010	141900	194772220	2350	2360	2360	2350	865
279	20241010	141800	192738820	2360	2360	2365	2340	4890
280	20241010	141700	181240270	2360	2360	2360	2360	0
281	20241010	141600	181240270	2360	2355	2360	2345	15363
282	20241010	141500	145011410	2350	2350	2350	2350	64
283	20241010	141400	144861010	2350	2350	2350	2350	0
284	20241010	141300	144861010	2350	2350	2350	2350	0
285	20241010	141200	144861010	2350	2350	2350	2350	425
286	20241010	141100	143862260	2350	2350	2350	2350	64
287	20241010	141000	143711860	2350	2350	2350	2350	0
288	20241010	140900	143711860	2350	2350	2350	2350	0
289	20241010	140800	143711860	2350	2350	2350	2350	64
290	20241010	140700	143561460	2350	2350	2350	2350	0
291	20241010	140600	143561460	2350	2350	2350	2350	0
292	20241010	140500	143561460	2350	2350	2350	2350	0
293	20241010	140400	143561460	2350	2350	2350	2350	1364
294	20241010	140300	140356060	2350	2350	2350	2350	0
295	20241010	140200	140356060	2350	2350	2350	2350	0
296	20241010	140100	140356060	2350	2350	2350	2350	0
297	20241010	140000	140356060	2350	2350	2350	2350	64
298	20241010	135900	140205660	2350	2350	2350	2350	0
299	20241010	135800	140205660	2350	2350	2350	2350	0
300	20241010	135700	140205660	2350	2350	2350	2350	0
301	20241010	135600	140205660	2350	2350	2350	2350	64
302	20241010	135500	140055260	2350	2350	2350	2350	0
303	20241010	135400	140055260	2350	2350	2350	2350	0
304	20241010	135300	140055260	2350	2350	2350	2350	65
305	20241010	135200	139902510	2350	2350	2350	2350	0
306	20241010	135100	139902510	2350	2350	2350	2350	0
307	20241010	135000	139902510	2350	2350	2350	2350	0
308	20241010	134900	139902510	2350	2350	2350	2350	64
309	20241010	134800	139752110	2345	2345	2345	2345	515
310	20241010	134700	138544435	2345	2345	2345	2345	0
311	20241010	134600	138544435	2345	2345	2345	2345	0
312	20241010	134500	138544435	2345	2345	2345	2345	64
313	20241010	134400	138394355	2345	2345	2345	2345	0
314	20241010	134300	138394355	2345	2345	2345	2345	0
315	20241010	134200	138394355	2345	2345	2345	2345	65
316	20241010	134100	138241930	2345	2345	2345	2345	0
317	20241010	134000	138241930	2345	2345	2345	2345	177
318	20241010	133900	137826865	2350	2350	2350	2350	0
319	20241010	133800	137826865	2350	2350	2350	2350	64
320	20241010	133700	137676465	2350	2350	2350	2350	0
321	20241010	133600	137676465	2350	2350	2350	2350	0
322	20241010	133500	137676465	2350	2350	2350	2350	0
323	20241010	133400	137676465	2350	2350	2350	2350	65
324	20241010	133300	137523715	2350	2350	2350	2350	0
325	20241010	133200	137523715	2350	2350	2350	2350	0
326	20241010	133100	137523715	2350	2350	2350	2350	0
327	20241010	133000	137523715	2350	2350	2350	2350	64
328	20241010	132900	137373315	2340	2340	2340	2340	0
329	20241010	132800	137373315	2340	2340	2340	2340	0
330	20241010	132700	137373315	2340	2350	2350	2340	309
331	20241010	132600	136649600	2350	2350	2350	2350	0
332	20241010	132500	136649600	2350	2350	2350	2350	0
333	20241010	132400	136649600	2350	2350	2350	2350	0
334	20241010	132300	136649600	2350	2350	2350	2350	64
335	20241010	132200	136499200	2350	2350	2350	2350	0
336	20241010	132100	136499200	2350	2350	2350	2350	0
337	20241010	132000	136499200	2350	2350	2350	2350	0
338	20241010	131900	136499200	2350	2350	2350	2350	64
339	20241010	131800	136348800	2350	2350	2350	2350	0
340	20241010	131700	136348800	2350	2350	2350	2350	0
341	20241010	131600	136348800	2350	2350	2350	2350	65
342	20241010	131500	136196050	2350	2350	2350	2350	0
343	20241010	131400	136196050	2350	2350	2350	2350	0
344	20241010	131300	136196050	2350	2350	2350	2350	0
345	20241010	131200	136196050	2350	2350	2350	2350	64
346	20241010	131100	136045650	2350	2350	2350	2350	0
347	20241010	131000	136045650	2350	2350	2350	2350	0
348	20241010	130900	136045650	2350	2350	2350	2350	0
349	20241010	130800	136045650	2350	2350	2350	2350	64
350	20241010	130700	135895250	2350	2350	2350	2350	1
351	20241010	130600	135892900	2350	2350	2350	2350	0
352	20241010	130500	135892900	2350	2350	2350	2350	0
353	20241010	130400	135892900	2350	2350	2350	2350	64
354	20241010	130300	135742500	2345	2345	2345	2345	0
355	20241010	130200	135742500	2345	2345	2345	2345	159
356	20241010	130100	135369645	2345	2345	2345	2345	65
357	20241010	130000	135217220	2345	2345	2345	2345	0
358	20241010	125900	135217220	2345	2345	2345	2345	0
359	20241010	125800	135217220	2345	2345	2345	2345	0
360	20241010	125700	135217220	2345	2340	2345	2340	65
361	20241010	125600	135064800	2340	2340	2340	2340	1
362	20241010	125500	135062460	2345	2345	2345	2345	0
363	20241010	125400	135062460	2345	2345	2345	2345	0
364	20241010	125300	135062460	2345	2340	2345	2340	65
365	20241010	125200	134910040	2345	2345	2345	2345	0
366	20241010	125100	134910040	2345	2345	2345	2345	0
367	20241010	125000	134910040	2345	2345	2345	2345	65
368	20241010	124900	134757615	2340	2340	2340	2340	15
369	20241010	124800	134722515	2345	2345	2345	2345	6
370	20241010	124700	134708445	2350	2350	2350	2350	0
371	20241010	124600	134708445	2350	2350	2350	2350	64
372	20241010	124500	134558045	2350	2350	2350	2350	1
373	20241010	124400	134555695	2350	2350	2350	2350	0
374	20241010	124300	134555695	2350	2350	2350	2350	0
375	20241010	124200	134555695	2350	2350	2350	2350	80
376	20241010	124100	134367695	2350	2350	2350	2350	0
377	20241010	124000	134367695	2350	2350	2350	2350	0
378	20241010	123900	134367695	2350	2350	2350	2350	0
379	20241010	123800	134367695	2350	2345	2350	2345	85
380	20241010	123700	134168045	2345	2345	2345	2345	0
381	20241010	123600	134168045	2345	2345	2345	2345	0
382	20241010	123500	134168045	2345	2355	2355	2345	84
383	20241010	123400	133970425	2340	2345	2345	2340	5
384	20241010	123300	133958720	2355	2355	2355	2355	0
385	20241010	123200	133958720	2355	2355	2355	2355	0
386	20241010	123100	133958720	2355	2355	2355	2355	64
387	20241010	123000	133808000	2355	2355	2355	2355	0
388	20241010	122900	133808000	2355	2355	2355	2355	0
389	20241010	122800	133808000	2355	2355	2355	2355	0
390	20241010	122700	133808000	2355	2355	2355	2355	64
391	20241010	122600	133657280	2355	2355	2355	2355	0
392	20241010	122500	133657280	2355	2355	2355	2355	0
393	20241010	122400	133657280	2355	2355	2355	2355	65
394	20241010	122300	133504205	2355	2355	2355	2355	340
395	20241010	122200	132703505	2355	2355	2355	2355	0
396	20241010	122100	132703505	2355	2355	2355	2355	0
397	20241010	122000	132703505	2355	2355	2355	2355	64
398	20241010	121900	132552785	2355	2355	2355	2355	2500
399	20241010	121800	126665285	2355	2355	2355	2355	0
400	20241010	121700	126665285	2355	2355	2355	2355	0
401	20241010	121600	126665285	2355	2355	2355	2355	64
402	20241010	121500	126514565	2355	2355	2355	2355	0
403	20241010	121400	126514565	2355	2355	2355	2355	0
404	20241010	121300	126514565	2355	2355	2355	2355	0
405	20241010	121200	126514565	2355	2355	2355	2355	65
406	20241010	121100	126361490	2350	2350	2350	2350	0
407	20241010	121000	126361490	2350	2350	2350	2350	85
408	20241010	120900	126161740	2350	2350	2350	2350	64
409	20241010	120800	126011340	2345	2345	2345	2345	1
410	20241010	120700	126008995	2350	2350	2350	2350	180
411	20241010	120600	125585995	2350	2350	2350	2350	0
412	20241010	120500	125585995	2350	2350	2350	2350	64
413	20241010	120400	125435595	2345	2345	2345	2345	206
414	20241010	120300	124952525	2345	2345	2345	2345	20
415	20241010	120200	124905625	2345	2345	2345	2345	0
416	20241010	120100	124905625	2345	2345	2345	2345	114
417	20241010	120000	124638295	2345	2345	2345	2345	0
418	20241010	115900	124638295	2345	2345	2345	2345	0
419	20241010	115800	124638295	2345	2345	2345	2345	65
420	20241010	115700	124485870	2340	2340	2340	2340	0
421	20241010	115600	124485870	2340	2340	2340	2340	0
422	20241010	115500	124485870	2340	2340	2340	2340	0
423	20241010	115400	124485870	2340	2355	2355	2340	375
424	20241010	115300	123607410	2355	2355	2355	2355	3
425	20241010	115200	123600345	2355	2355	2355	2355	0
426	20241010	115100	123600345	2355	2355	2355	2355	0
427	20241010	115000	123600345	2355	2355	2355	2355	64
428	20241010	114900	123449625	2355	2355	2355	2355	0
429	20241010	114800	123449625	2355	2355	2355	2355	0
430	20241010	114700	123449625	2355	2355	2355	2355	0
431	20241010	114600	123449625	2355	2355	2355	2355	65
432	20241010	114500	123296550	2355	2355	2355	2355	0
433	20241010	114400	123296550	2355	2355	2355	2355	0
434	20241010	114300	123296550	2355	2355	2355	2355	164
435	20241010	114200	122910330	2340	2340	2340	2340	500
436	20241010	114100	121740330	2340	2355	2355	2340	501
437	20241010	114000	120567975	2340	2340	2340	2340	361
438	20241010	113900	119723235	2355	2345	2355	2340	364
439	20241010	113800	118870405	2355	2355	2355	2355	0
440	20241010	113700	118870405	2355	2355	2355	2355	0
441	20241010	113600	118870405	2355	2355	2355	2355	0
442	20241010	113500	118870405	2355	2340	2355	2340	426
443	20241010	113400	117872590	2355	2355	2355	2355	0
444	20241010	113300	117872590	2355	2355	2355	2355	0
445	20241010	113200	117872590	2355	2355	2355	2355	64
446	20241010	113100	117721870	2350	2350	2350	2350	0
447	20241010	113000	117721870	2350	2350	2350	2350	0
448	20241010	112900	117721870	2350	2350	2350	2350	0
449	20241010	112800	117721870	2350	2355	2355	2350	110
450	20241010	112700	117463050	2350	2350	2350	2350	354
451	20241010	112600	116631150	2350	2345	2350	2345	371
452	20241010	112500	115760930	2345	2345	2345	2345	0
453	20241010	112400	115760930	2345	2340	2345	2340	431
454	20241010	112300	114752070	2345	2345	2345	2345	429
455	20241010	112200	113746065	2345	2345	2345	2345	840
456	20241010	112100	111776265	2350	2350	2350	2350	65
457	20241010	112000	111623515	2350	2350	2350	2350	0
458	20241010	111900	111623515	2350	2350	2350	2350	0
459	20241010	111800	111623515	2350	2350	2350	2350	0
460	20241010	111700	111623515	2350	2350	2350	2350	64
461	20241010	111600	111473115	2350	2350	2350	2350	0
462	20241010	111500	111473115	2350	2350	2350	2350	0
463	20241010	111400	111473115	2350	2350	2350	2350	227
464	20241010	111300	110939665	2360	2350	2360	2350	68
465	20241010	111200	110779225	2360	2350	2360	2350	9
466	20241010	111100	110758035	2355	2355	2355	2355	94
467	20241010	111000	110536665	2355	2355	2355	2355	0
468	20241010	110900	110536665	2355	2355	2355	2355	65
469	20241010	110800	110383590	2355	2355	2355	2355	0
470	20241010	110700	110383590	2355	2355	2355	2355	17
471	20241010	110600	110343555	2360	2360	2360	2360	64
472	20241010	110500	110192515	2355	2355	2355	2355	695
473	20241010	110400	108555790	2355	2355	2355	2355	0
474	20241010	110300	108555790	2355	2355	2355	2355	2120
475	20241010	110200	103563190	2350	2355	2355	2350	71
476	20241010	110100	103396020	2350	2350	2350	2350	36
477	20241010	110000	103311420	2350	2350	2350	2350	0
478	20241010	105900	103311420	2350	2350	2350	2350	0
479	20241010	105800	103311420	2350	2350	2350	2350	43
480	20241010	105700	103210370	2345	2345	2345	2345	295
481	20241010	105600	102518595	2350	2350	2350	2350	0
482	20241010	105500	102518595	2350	2350	2350	2350	64
483	20241010	105400	102368195	2350	2350	2350	2350	0
484	20241010	105300	102368195	2350	2350	2350	2350	0
485	20241010	105200	102368195	2350	2350	2350	2350	0
486	20241010	105100	102368195	2350	2350	2350	2350	64
487	20241010	105000	102217795	2340	2340	2340	2340	0
488	20241010	104900	102217795	2340	2340	2340	2340	238
489	20241010	104800	101660875	2345	2345	2345	2345	19
490	20241010	104700	101616320	2345	2345	2345	2345	1245
491	20241010	104600	98696795	2345	2345	2345	2345	0
492	20241010	104500	98696795	2345	2345	2345	2345	0
493	20241010	104400	98696795	2345	2345	2345	2345	65
494	20241010	104300	98544370	2350	2350	2350	2350	0
495	20241010	104200	98544370	2350	2350	2350	2350	0
496	20241010	104100	98544370	2350	2350	2350	2350	0
497	20241010	104000	98544370	2350	2350	2350	2350	64
498	20241010	103900	98393970	2340	2340	2340	2340	285
499	20241010	103800	97727070	2350	2350	2350	2350	10
500	20241010	103700	97703570	2355	2355	2355	2355	10
501	20241010	103600	97680020	2355	2345	2355	2345	169
502	20241010	103500	97283075	2350	2350	2350	2350	0
503	20241010	103400	97283075	2350	2350	2350	2350	42
504	20241010	103300	97184375	2355	2355	2355	2355	357
505	20241010	103200	96343640	2355	2345	2355	2345	365
506	20241010	103100	95487065	2345	2345	2345	2345	10
507	20241010	103000	95463615	2345	2355	2355	2345	7750
508	20241010	102900	77216080	2355	2355	2355	2355	459
509	20241010	102800	76135135	2350	2350	2350	2350	1
510	20241010	102700	76132785	2350	2350	2350	2350	258
511	20241010	102600	75526485	2350	2350	2350	2350	0
512	20241010	102500	75526485	2350	2350	2350	2350	564
513	20241010	102400	74201085	2350	2350	2350	2350	18
514	20241010	102300	74158785	2350	2355	2355	2350	220
515	20241010	102200	73641685	2355	2355	2355	2355	570
516	20241010	102100	72299335	2355	2345	2355	2345	2168
517	20241010	102000	67197815	2350	2345	2350	2345	4370
518	20241010	101900	56931765	2345	2345	2345	2345	0
519	20241010	101800	56931765	2345	2340	2345	2340	122
520	20241010	101700	56645965	2345	2345	2345	2345	0
521	20241010	101600	56645965	2345	2345	2345	2345	0
522	20241010	101500	56645965	2345	2345	2345	2345	200
523	20241010	101400	56176965	2345	2340	2345	2340	1682
524	20241010	101300	52240765	2340	2340	2340	2340	2
525	20241010	101200	52236085	2340	2340	2340	2340	0
526	20241010	101100	52236085	2340	2340	2340	2340	0
527	20241010	101000	52236085	2340	2340	2340	2340	64
528	20241010	100900	52086325	2340	2340	2340	2340	0
529	20241010	100800	52086325	2340	2340	2340	2340	3
530	20241010	100700	52079305	2335	2340	2340	2335	107
531	20241010	100600	51829135	2335	2335	2335	2335	200
532	20241010	100500	51362135	2335	2335	2335	2335	0
533	20241010	100400	51362135	2335	2335	2335	2335	0
534	20241010	100300	51362135	2335	2335	2335	2335	64
535	20241010	100200	51212695	2340	2340	2340	2340	0
536	20241010	100100	51212695	2340	2340	2340	2340	0
537	20241010	100000	51212695	2340	2340	2340	2340	0
538	20241010	095900	51212695	2340	2340	2340	2340	64
539	20241010	095800	51062935	2340	2340	2340	2340	0
540	20241010	095700	51062935	2340	2340	2340	2340	2
541	20241010	095600	51058255	2340	2340	2340	2340	5
542	20241010	095500	51046555	2340	2340	2340	2340	65
543	20241010	095400	50894455	2340	2340	2340	2340	0
544	20241010	095300	50894455	2340	2340	2340	2340	740
545	20241010	095200	49162855	2335	2340	2340	2330	499
546	20241010	095100	47999295	2340	2335	2340	2335	3700
547	20241010	095000	39343795	2340	2340	2340	2340	0
548	20241010	094900	39343795	2340	2335	2340	2335	980
549	20241010	094800	37052830	2335	2335	2340	2335	1467
550	20241010	094700	33624085	2330	2330	2330	2330	20
551	20241010	094600	33577485	2330	2330	2330	2330	30
552	20241010	094500	33507585	2330	2330	2330	2330	148
553	20241010	094400	33162745	2335	2335	2335	2335	65
554	20241010	094300	33010970	2340	2340	2340	2340	0
555	20241010	094200	33010970	2340	2340	2340	2340	0
556	20241010	094100	33010970	2340	2340	2340	2340	64
557	20241010	094000	32861210	2340	2340	2340	2340	0
558	20241010	093900	32861210	2340	2335	2340	2335	900
559	20241010	093800	30755710	2340	2340	2340	2340	2
560	20241010	093700	30751030	2340	2340	2340	2340	64
561	20241010	093600	30601270	2340	2340	2340	2340	66
562	20241010	093500	30446830	2340	2335	2340	2335	1607
563	20241010	093400	26688100	2335	2335	2335	2335	15
564	20241010	093300	26653075	2335	2330	2335	2330	2065
565	20241010	093200	21832775	2330	2330	2330	2325	354
566	20241010	093100	21009505	2330	2330	2330	2330	0
567	20241010	093000	21009505	2330	2330	2330	2330	82
568	20241010	092900	20818445	2325	2325	2325	2325	2402
569	20241010	092800	15233795	2325	2325	2325	2325	0
570	20241010	092700	15233795	2325	2325	2325	2325	0
571	20241010	092600	15233795	2325	2330	2330	2325	270
572	20241010	092500	14605725	2330	2330	2330	2330	0
573	20241010	092400	14605725	2330	2330	2330	2330	0
574	20241010	092300	14605725	2330	2330	2330	2330	0
575	20241010	092200	14605725	2330	2330	2330	2330	64
576	20241010	092100	14456605	2325	2325	2325	2325	0
577	20241010	092000	14456605	2325	2325	2325	2325	42
578	20241010	091900	14358955	2330	2330	2330	2330	0
579	20241010	091800	14358955	2330	2330	2330	2330	65
580	20241010	091700	14207505	2325	2325	2325	2325	0
581	20241010	091600	14207505	2325	2325	2325	2325	1276
582	20241010	091500	11240805	2325	2330	2330	2325	377
583	20241010	091400	10363960	2330	2330	2330	2330	1
584	20241010	091300	10361630	2330	2330	2330	2330	1110
585	20241010	091200	7775330	2335	2335	2335	2335	0
586	20241010	091100	7775330	2335	2335	2335	2335	64
587	20241010	091000	7625890	2335	2335	2335	2335	132
588	20241010	090900	7317670	2335	2335	2335	2335	0
589	20241010	090800	7317670	2335	2335	2335	2335	0
590	20241010	090700	7317670	2335	2330	2335	2325	812
591	20241010	090600	5426580	2325	2335	2335	2325	6
592	20241010	090500	5412600	2325	2325	2325	2325	0
593	20241010	090400	5412600	2325	2325	2325	2325	0
594	20241010	090300	5412600	2325	2325	2325	2325	101
595	20241010	090200	5177775	2325	2325	2325	2325	33
596	20241010	090100	5101050	2325	2325	2325	2325	900
597	20241010	090000	3008550	2325	2325	2325	2325	1294