KissMeData/021080/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190600	433752390	2500	2500	2500	2500	7107
3	20241017	190500	433752390	2500	2500	2500	2500	0
4	20241017	190400	433752390	2500	2500	2500	2500	0
5	20241017	190300	433752390	2500	2500	2500	2500	0
6	20241017	190200	433752390	2500	2500	2500	2500	0
7	20241017	190100	433752390	2500	2500	2500	2500	0
8	20241017	190000	433752390	2500	2500	2500	2500	0
9	20241017	185900	433752390	2500	2500	2500	2500	0
10	20241017	185800	433752390	2500	2500	2500	2500	0
11	20241017	185700	433752390	2500	2500	2500	2500	0
12	20241017	185600	433752390	2500	2500	2500	2500	0
13	20241017	185500	433752390	2500	2500	2500	2500	0
14	20241017	185400	433752390	2500	2500	2500	2500	0
15	20241017	185300	433752390	2500	2500	2500	2500	0
16	20241017	185200	433752390	2500	2500	2500	2500	0
17	20241017	185100	433752390	2500	2500	2500	2500	0
18	20241017	185000	433752390	2500	2500	2500	2500	0
19	20241017	184900	433752390	2500	2500	2500	2500	0
20	20241017	184800	433752390	2500	2500	2500	2500	0
21	20241017	184700	433752390	2500	2500	2500	2500	0
22	20241017	184600	433752390	2500	2500	2500	2500	0
23	20241017	184500	433752390	2500	2500	2500	2500	0
24	20241017	184400	433752390	2500	2500	2500	2500	0
25	20241017	184300	433752390	2500	2500	2500	2500	0
26	20241017	184200	433752390	2500	2500	2500	2500	0
27	20241017	184100	433752390	2500	2500	2500	2500	0
28	20241017	184000	433752390	2500	2500	2500	2500	0
29	20241017	183900	433752390	2500	2500	2500	2500	0
30	20241017	183800	433752390	2500	2500	2500	2500	0
31	20241017	183700	433752390	2500	2500	2500	2500	0
32	20241017	183600	433752390	2500	2500	2500	2500	7107
33	20241017	183500	433752390	2500	2500	2500	2500	0
34	20241017	183400	433752390	2500	2500	2500	2500	0
35	20241017	183300	433752390	2500	2500	2500	2500	0
36	20241017	183200	433752390	2500	2500	2500	2500	0
37	20241017	183100	433752390	2500	2500	2500	2500	0
38	20241017	183000	433752390	2500	2500	2500	2500	0
39	20241017	182900	433752390	2500	2500	2500	2500	0
40	20241017	182800	433752390	2500	2500	2500	2500	0
41	20241017	182700	433752390	2500	2500	2500	2500	0
42	20241017	182600	433752390	2500	2500	2500	2500	0
43	20241017	182500	433752390	2500	2500	2500	2500	0
44	20241017	182400	433752390	2500	2500	2500	2500	0
45	20241017	182300	433752390	2500	2500	2500	2500	0
46	20241017	182200	433752390	2500	2500	2500	2500	0
47	20241017	182100	433752390	2500	2500	2500	2500	0
48	20241017	182000	433752390	2500	2500	2500	2500	0
49	20241017	181900	433752390	2500	2500	2500	2500	0
50	20241017	181800	433752390	2500	2500	2500	2500	0
51	20241017	181700	433752390	2500	2500	2500	2500	0
52	20241017	181600	433752390	2500	2500	2500	2500	0
53	20241017	181500	433752390	2500	2500	2500	2500	0
54	20241017	181400	433752390	2500	2500	2500	2500	0
55	20241017	181300	433752390	2500	2500	2500	2500	0
56	20241017	181200	433752390	2500	2500	2500	2500	0
57	20241017	181100	433752390	2500	2500	2500	2500	0
58	20241017	181000	433752390	2500	2500	2500	2500	0
59	20241017	180900	433752390	2500	2500	2500	2500	0
60	20241017	180800	433752390	2500	2500	2500	2500	0
61	20241017	180700	433752390	2500	2500	2500	2500	0
62	20241017	180600	433752390	2500	2500	2500	2500	7107
63	20241017	180500	433752390	2500	2500	2500	2500	0
64	20241017	180400	433752390	2500	2500	2500	2500	0
65	20241017	180300	433752390	2500	2500	2500	2500	0
66	20241017	180200	433752390	2500	2500	2500	2500	0
67	20241017	180100	433752390	2500	2500	2500	2500	0
68	20241017	180000	433752390	2500	2500	2500	2500	0
69	20241017	175900	433752390	2500	2500	2500	2500	0
70	20241017	175800	433752390	2500	2500	2500	2500	0
71	20241017	175700	433752390	2500	2500	2500	2500	0
72	20241017	175600	433752390	2500	2500	2500	2500	0
73	20241017	175500	433752390	2500	2500	2500	2500	0
74	20241017	175400	433752390	2500	2500	2500	2500	0
75	20241017	175300	433752390	2500	2500	2500	2500	0
76	20241017	175200	433752390	2500	2500	2500	2500	0
77	20241017	175100	433752390	2500	2500	2500	2500	0
78	20241017	175000	433752390	2500	2500	2500	2500	0
79	20241017	174900	433752390	2500	2500	2500	2500	0
80	20241017	174800	433752390	2500	2500	2500	2500	0
81	20241017	174700	433752390	2500	2500	2500	2500	0
82	20241017	174600	433752390	2500	2500	2500	2500	0
83	20241017	174500	433752390	2500	2500	2500	2500	0
84	20241017	174400	433752390	2500	2500	2500	2500	0
85	20241017	174300	433752390	2500	2500	2500	2500	0
86	20241017	174200	433752390	2500	2500	2500	2500	0
87	20241017	174100	433752390	2500	2500	2500	2500	0
88	20241017	174000	433752390	2500	2500	2500	2500	0
89	20241017	173900	433752390	2500	2500	2500	2500	0
90	20241017	173800	433752390	2500	2500	2500	2500	0
91	20241017	173700	433752390	2500	2500	2500	2500	0
92	20241017	173600	433752390	2500	2500	2500	2500	7107
93	20241017	173500	433752390	2500	2500	2500	2500	0
94	20241017	173400	433752390	2500	2500	2500	2500	0
95	20241017	173300	433752390	2500	2500	2500	2500	0
96	20241017	173200	433752390	2500	2500	2500	2500	0
97	20241017	173100	433752390	2500	2500	2500	2500	0
98	20241017	173000	433752390	2500	2500	2500	2500	0
99	20241017	172900	433752390	2500	2500	2500	2500	0
100	20241017	172800	433752390	2500	2500	2500	2500	0
101	20241017	172700	433752390	2500	2500	2500	2500	0
102	20241017	172600	433752390	2500	2500	2500	2500	0
103	20241017	172500	433752390	2500	2500	2500	2500	0
104	20241017	172400	433752390	2500	2500	2500	2500	0
105	20241017	172300	433752390	2500	2500	2500	2500	0
106	20241017	172200	433752390	2500	2500	2500	2500	0
107	20241017	172100	433752390	2500	2500	2500	2500	0
108	20241017	172000	433752390	2500	2500	2500	2500	0
109	20241017	171900	433752390	2500	2500	2500	2500	0
110	20241017	171800	433752390	2500	2500	2500	2500	0
111	20241017	171700	433752390	2500	2500	2500	2500	0
112	20241017	171600	433752390	2500	2500	2500	2500	0
113	20241017	171500	433752390	2500	2500	2500	2500	0
114	20241017	171400	433752390	2500	2500	2500	2500	0
115	20241017	171300	433752390	2500	2500	2500	2500	0
116	20241017	171200	433752390	2500	2500	2500	2500	0
117	20241017	171100	433752390	2500	2500	2500	2500	0
118	20241017	171000	433752390	2500	2500	2500	2500	0
119	20241017	170900	433752390	2500	2500	2500	2500	0
120	20241017	170800	433752390	2500	2500	2500	2500	0
121	20241017	170700	433752390	2500	2500	2500	2500	0
122	20241017	170600	433752390	2500	2500	2500	2500	7107
123	20241017	170500	433752390	2500	2500	2500	2500	0
124	20241017	170400	433752390	2500	2500	2500	2500	0
125	20241017	170300	433752390	2500	2500	2500	2500	0
126	20241017	170200	433752390	2500	2500	2500	2500	0
127	20241017	170100	433752390	2500	2500	2500	2500	0
128	20241017	170000	433752390	2500	2500	2500	2500	0
129	20241017	165900	433752390	2500	2500	2500	2500	0
130	20241017	165800	433752390	2500	2500	2500	2500	0
131	20241017	165700	433752390	2500	2500	2500	2500	0
132	20241017	165600	433752390	2500	2500	2500	2500	0
133	20241017	165500	433752390	2500	2500	2500	2500	0
134	20241017	165400	433752390	2500	2500	2500	2500	0
135	20241017	165300	433752390	2500	2500	2500	2500	0
136	20241017	165200	433752390	2500	2500	2500	2500	0
137	20241017	165100	433752390	2500	2500	2500	2500	0
138	20241017	165000	433752390	2500	2500	2500	2500	0
139	20241017	164900	433752390	2500	2500	2500	2500	0
140	20241017	164800	433752390	2500	2500	2500	2500	0
141	20241017	164700	433752390	2500	2500	2500	2500	0
142	20241017	164600	433752390	2500	2500	2500	2500	0
143	20241017	164500	433752390	2500	2500	2500	2500	0
144	20241017	164400	433752390	2500	2500	2500	2500	0
145	20241017	164300	433752390	2500	2500	2500	2500	0
146	20241017	164200	433752390	2500	2500	2500	2500	0
147	20241017	164100	433752390	2500	2500	2500	2500	0
148	20241017	164000	433752390	2500	2500	2500	2500	0
149	20241017	163900	433752390	2500	2500	2500	2500	0
150	20241017	163800	433752390	2500	2500	2500	2500	0
151	20241017	163700	433752390	2500	2500	2500	2500	0
152	20241017	163600	433752390	2500	2500	2500	2500	7107
153	20241017	163500	433752390	2500	2500	2500	2500	0
154	20241017	163400	433752390	2500	2500	2500	2500	0
155	20241017	163300	433752390	2500	2500	2500	2500	0
156	20241017	163200	433752390	2500	2500	2500	2500	0
157	20241017	163100	433752390	2500	2500	2500	2500	0
158	20241017	163000	433752390	2500	2500	2500	2500	0
159	20241017	162900	433752390	2500	2500	2500	2500	0
160	20241017	162800	433752390	2500	2500	2500	2500	0
161	20241017	162700	433752390	2500	2500	2500	2500	0
162	20241017	162600	433752390	2500	2500	2500	2500	0
163	20241017	162500	433752390	2500	2500	2500	2500	0
164	20241017	162400	433752390	2500	2500	2500	2500	0
165	20241017	162300	433752390	2500	2500	2500	2500	0
166	20241017	162200	433752390	2500	2500	2500	2500	0
167	20241017	162100	433752390	2500	2500	2500	2500	0
168	20241017	162000	433752390	2500	2500	2500	2500	0
169	20241017	161900	433752390	2500	2500	2500	2500	0
170	20241017	161800	433752390	2500	2500	2500	2500	0
171	20241017	161700	433752390	2500	2500	2500	2500	0
172	20241017	161600	433752390	2500	2500	2500	2500	0
173	20241017	161500	433752390	2500	2500	2500	2500	0
174	20241017	161400	433752390	2500	2500	2500	2500	0
175	20241017	161300	433752390	2500	2500	2500	2500	0
176	20241017	161200	433752390	2500	2500	2500	2500	0
177	20241017	161100	433752390	2500	2500	2500	2500	0
178	20241017	161000	433752390	2500	2500	2500	2500	0
179	20241017	160900	433752390	2500	2500	2500	2500	0
180	20241017	160800	433752390	2500	2500	2500	2500	0
181	20241017	160700	433752390	2500	2500	2500	2500	0
182	20241017	160600	433752390	2500	2500	2500	2500	7107
183	20241017	160500	433752390	2500	2500	2500	2500	0
184	20241017	160400	433752390	2500	2500	2500	2500	0
185	20241017	160300	433752390	2500	2500	2500	2500	0
186	20241017	160200	433752390	2500	2500	2500	2500	0
187	20241017	160100	433752390	2500	2500	2500	2500	0
188	20241017	160000	433752390	2500	2500	2500	2500	0
189	20241017	155900	433752390	2500	2500	2500	2500	0
190	20241017	155800	433752390	2500	2500	2500	2500	0
191	20241017	155700	433752390	2500	2500	2500	2500	0
192	20241017	155600	433752390	2500	2500	2500	2500	0
193	20241017	155500	433752390	2500	2500	2500	2500	0
194	20241017	155400	433752390	2500	2500	2500	2500	0
195	20241017	155300	433752390	2500	2500	2500	2500	0
196	20241017	155200	433752390	2500	2500	2500	2500	0
197	20241017	155100	433752390	2500	2500	2500	2500	0
198	20241017	155000	433752390	2500	2500	2500	2500	0
199	20241017	154900	433752390	2500	2500	2500	2500	0
200	20241017	154800	433752390	2500	2500	2500	2500	0
201	20241017	154700	433752390	2500	2500	2500	2500	0
202	20241017	154600	433752390	2500	2500	2500	2500	0
203	20241017	154500	433752390	2500	2500	2500	2500	0
204	20241017	154400	433752390	2500	2500	2500	2500	0
205	20241017	154300	433752390	2500	2500	2500	2500	0
206	20241017	154200	433752390	2500	2500	2500	2500	0
207	20241017	154100	433752390	2500	2500	2500	2500	0
208	20241017	154000	433752390	2500	2500	2500	2500	0
209	20241017	153900	433752390	2500	2500	2500	2500	0
210	20241017	153800	433752390	2500	2500	2500	2500	0
211	20241017	153700	433752390	2500	2500	2500	2500	0
212	20241017	153600	433752390	2500	2500	2500	2500	7107
213	20241017	153500	433752390	2500	2500	2500	2500	0
214	20241017	153400	433752390	2500	2500	2500	2500	0
215	20241017	153300	433752390	2500	2500	2500	2500	0
216	20241017	153200	433752390	2500	2500	2500	2500	0
217	20241017	153100	433752390	2500	2500	2500	2500	0
218	20241017	153000	433752390	2500	2500	2500	2500	7107
219	20241017	152900	415984890	2505	2505	2505	2505	0
220	20241017	152800	415984890	2505	2505	2505	2505	0
221	20241017	152700	415984890	2505	2505	2505	2505	0
222	20241017	152600	415984890	2505	2505	2505	2505	0
223	20241017	152500	415984890	2505	2505	2505	2505	0
224	20241017	152400	415984890	2505	2505	2505	2505	0
225	20241017	152300	415984890	2505	2505	2505	2505	0
226	20241017	152200	415984890	2505	2505	2505	2505	0
227	20241017	152100	415984890	2505	2505	2505	2505	0
228	20241017	152000	415984890	2505	2505	2505	2505	0
229	20241017	151900	415984890	2505	2510	2510	2505	304
230	20241017	151800	415223325	2510	2510	2510	2510	2
231	20241017	151700	415218305	2510	2510	2510	2510	8
232	20241017	151600	415198225	2510	2510	2510	2505	166
233	20241017	151500	414782120	2510	2510	2510	2510	2
234	20241017	151400	414777100	2510	2510	2510	2500	802
235	20241017	151300	412772000	2510	2510	2510	2510	1
236	20241017	151200	412769490	2510	2505	2510	2500	4366
237	20241017	151100	401852965	2510	2505	2510	2505	487
238	20241017	151000	400630655	2505	2510	2510	2505	1774
239	20241017	150900	396186755	2510	2510	2510	2510	108
240	20241017	150800	395915675	2510	2505	2510	2505	246
241	20241017	150700	395299415	2505	2505	2510	2505	1373
242	20241017	150600	391859750	2510	2510	2510	2505	379
243	20241017	150500	390909960	2505	2515	2515	2505	1264
244	20241017	150400	387743625	2505	2515	2515	2505	180
245	20241017	150300	387292605	2520	2520	2520	2520	0
246	20241017	150200	387292605	2520	2510	2520	2505	272
247	20241017	150100	386610760	2510	2515	2515	2510	879
248	20241017	150000	384404295	2515	2510	2515	2510	84
249	20241017	145900	384193285	2520	2520	2520	2520	6
250	20241017	145800	384178165	2520	2520	2520	2510	239
251	20241017	145700	383577795	2520	2510	2520	2510	4
252	20241017	145600	383567735	2520	2510	2520	2510	12
253	20241017	145500	383537600	2510	2510	2510	2510	0
254	20241017	145400	383537600	2510	2520	2520	2510	2
255	20241017	145300	383532570	2510	2510	2510	2510	213
256	20241017	145200	382997940	2520	2505	2520	2505	64
257	20241017	145100	382837005	2520	2520	2520	2520	0
258	20241017	145000	382837005	2520	2520	2520	2520	0
259	20241017	144900	382837005	2520	2520	2520	2505	3
260	20241017	144800	382829460	2520	2510	2520	2505	13591
261	20241017	144700	348766230	2520	2520	2520	2510	5
262	20241017	144600	348753660	2515	2520	2520	2515	34
263	20241017	144500	348668030	2520	2520	2520	2520	0
264	20241017	144400	348668030	2520	2520	2525	2520	1111
265	20241017	144300	345868265	2520	2520	2520	2520	404
266	20241017	144200	344850185	2520	2520	2520	2520	19
267	20241017	144100	344802305	2520	2515	2520	2515	447
268	20241017	144000	343678095	2515	2515	2515	2515	521
269	20241017	143900	342367780	2515	2515	2515	2515	84
270	20241017	143800	342156520	2515	2515	2515	2515	27
271	20241017	143700	342088615	2515	2515	2515	2515	155
272	20241017	143600	341698790	2515	2515	2515	2515	2
273	20241017	143500	341693760	2520	2515	2520	2515	608
274	20241017	143400	340164635	2515	2515	2520	2515	146
275	20241017	143300	339797440	2515	2510	2515	2510	1056
276	20241017	143200	337141630	2510	2510	2510	2510	2000
277	20241017	143100	332121630	2520	2515	2520	2510	4290
278	20241017	143000	321353605	2515	2520	2520	2515	169
279	20241017	142900	320928525	2520	2520	2520	2520	132
280	20241017	142800	320595885	2515	2525	2525	2515	5589
281	20241017	142700	306534905	2525	2525	2525	2525	6
282	20241017	142600	306519755	2525	2520	2525	2520	310
283	20241017	142500	305738005	2525	2520	2525	2520	448
284	20241017	142400	304609035	2520	2530	2530	2520	4183
285	20241017	142300	294067865	2525	2530	2530	2525	11
286	20241017	142200	294040085	2530	2520	2530	2520	101
287	20241017	142100	293785555	2520	2520	2520	2520	2769
288	20241017	142000	286807675	2530	2520	2530	2520	30
289	20241017	141900	286732065	2520	2520	2520	2520	0
290	20241017	141800	286732065	2520	2520	2520	2520	1
291	20241017	141700	286729545	2525	2525	2525	2525	0
292	20241017	141600	286729545	2525	2515	2530	2515	14
293	20241017	141500	286694270	2530	2530	2530	2515	8427
294	20241017	141400	265399210	2535	2535	2535	2535	70
295	20241017	141300	265221760	2535	2535	2535	2535	0
296	20241017	141200	265221760	2535	2535	2535	2535	0
297	20241017	141100	265221760	2535	2535	2535	2535	0
298	20241017	141000	265221760	2535	2535	2535	2535	0
299	20241017	140900	265221760	2535	2535	2535	2535	17
300	20241017	140800	265178665	2540	2540	2540	2540	0
301	20241017	140700	265178665	2540	2540	2540	2540	1
302	20241017	140600	265176125	2540	2540	2540	2540	271
303	20241017	140500	264487785	2535	2535	2535	2535	2294
304	20241017	140400	258672495	2545	2545	2545	2545	0
305	20241017	140300	258672495	2545	2545	2545	2545	0
306	20241017	140200	258672495	2545	2545	2545	2545	0
307	20241017	140100	258672495	2545	2540	2545	2540	4
308	20241017	140000	258662325	2535	2535	2535	2535	0
309	20241017	135900	258662325	2535	2535	2535	2535	89
310	20241017	135800	258436710	2545	2545	2545	2545	1
311	20241017	135700	258434165	2535	2540	2545	2535	894
312	20241017	135600	256163970	2535	2535	2535	2535	266
313	20241017	135500	255489660	2540	2540	2540	2540	1
314	20241017	135400	255487120	2535	2535	2535	2535	0
315	20241017	135300	255487120	2535	2535	2535	2535	50
316	20241017	135200	255360370	2535	2535	2535	2535	196
317	20241017	135100	254863510	2540	2540	2540	2540	0
318	20241017	135000	254863510	2540	2540	2540	2540	1
319	20241017	134900	254860970	2545	2545	2545	2545	0
320	20241017	134800	254860970	2545	2545	2545	2545	0
321	20241017	134700	254860970	2545	2545	2545	2545	0
322	20241017	134600	254860970	2545	2545	2545	2545	0
323	20241017	134500	254860970	2545	2545	2545	2545	0
324	20241017	134400	254860970	2545	2545	2545	2545	1
325	20241017	134300	254858425	2540	2540	2540	2540	59
326	20241017	134200	254708565	2540	2540	2540	2540	0
327	20241017	134100	254708565	2540	2540	2540	2540	0
328	20241017	134000	254708565	2540	2540	2540	2540	1
329	20241017	133900	254706025	2540	2540	2540	2540	0
330	20241017	133800	254706025	2540	2540	2540	2540	500
331	20241017	133700	253436025	2545	2545	2545	2540	29
332	20241017	133600	253362350	2550	2545	2550	2545	95
333	20241017	133500	253120570	2550	2550	2550	2550	0
334	20241017	133400	253120570	2550	2540	2550	2540	61
335	20241017	133300	252965330	2540	2540	2540	2540	6
336	20241017	133200	252950090	2540	2540	2540	2540	53
337	20241017	133100	252815470	2550	2550	2550	2550	0
338	20241017	133000	252815470	2550	2545	2550	2545	2
339	20241017	132900	252810375	2550	2550	2550	2550	0
340	20241017	132800	252810375	2550	2550	2550	2550	0
341	20241017	132700	252810375	2550	2545	2550	2545	4
342	20241017	132600	252800190	2550	2545	2550	2545	59
343	20241017	132500	252650030	2540	2540	2540	2540	4
344	20241017	132400	252639870	2550	2550	2550	2550	0
345	20241017	132300	252639870	2550	2550	2550	2550	0
346	20241017	132200	252639870	2550	2550	2550	2550	0
347	20241017	132100	252639870	2550	2545	2550	2545	14
348	20241017	132000	252604235	2545	2545	2545	2545	1
349	20241017	131900	252601690	2550	2550	2550	2550	0
350	20241017	131800	252601690	2550	2550	2550	2550	100
351	20241017	131700	252346690	2550	2545	2550	2545	83
352	20241017	131600	252135450	2545	2545	2545	2545	0
353	20241017	131500	252135450	2545	2545	2545	2535	359
354	20241017	131400	251224795	2550	2550	2550	2550	0
355	20241017	131300	251224795	2550	2550	2550	2550	0
356	20241017	131200	251224795	2550	2550	2550	2550	0
357	20241017	131100	251224795	2550	2550	2550	2550	1
358	20241017	131000	251222245	2535	2535	2535	2535	159
359	20241017	130900	250819180	2550	2550	2550	2550	0
360	20241017	130800	250819180	2550	2550	2550	2550	0
361	20241017	130700	250819180	2550	2550	2550	2550	0
362	20241017	130600	250819180	2550	2535	2550	2535	1149
363	20241017	130500	247905755	2550	2550	2550	2550	0
364	20241017	130400	247905755	2550	2550	2550	2550	0
365	20241017	130300	247905755	2550	2550	2550	2550	0
366	20241017	130200	247905755	2550	2550	2550	2550	0
367	20241017	130100	247905755	2550	2550	2550	2550	0
368	20241017	130000	247905755	2550	2550	2550	2550	0
369	20241017	125900	247905755	2550	2550	2550	2550	0
370	20241017	125800	247905755	2550	2550	2550	2550	0
371	20241017	125700	247905755	2550	2550	2550	2550	2200
372	20241017	125600	242295755	2550	2550	2550	2550	5
373	20241017	125500	242283005	2550	2550	2550	2550	0
374	20241017	125400	242283005	2550	2545	2550	2545	11
375	20241017	125300	242255005	2540	2540	2540	2540	10
376	20241017	125200	242229605	2540	2540	2540	2540	2
377	20241017	125100	242224525	2535	2535	2535	2535	0
378	20241017	125000	242224525	2535	2535	2535	2535	0
379	20241017	124900	242224525	2535	2535	2535	2535	0
380	20241017	124800	242224525	2535	2535	2535	2535	2
381	20241017	124700	242219455	2550	2535	2550	2535	12
382	20241017	124600	242189020	2550	2550	2550	2550	1
383	20241017	124500	242186470	2550	2545	2550	2545	4
384	20241017	124400	242176285	2550	2540	2550	2540	2
385	20241017	124300	242171195	2550	2545	2550	2545	102
386	20241017	124200	241911105	2550	2550	2550	2550	0
387	20241017	124100	241911105	2550	2550	2550	2550	0
388	20241017	124000	241911105	2550	2550	2550	2550	0
389	20241017	123900	241911105	2550	2550	2550	2550	1
390	20241017	123800	241908555	2550	2550	2550	2550	0
391	20241017	123700	241908555	2550	2550	2550	2550	0
392	20241017	123600	241908555	2550	2550	2550	2550	0
393	20241017	123500	241908555	2550	2540	2550	2540	451
394	20241017	123400	240761805	2530	2530	2530	2530	0
395	20241017	123300	240761805	2530	2530	2530	2530	200
396	20241017	123200	240255805	2540	2540	2540	2540	3
397	20241017	123100	240248185	2540	2540	2540	2540	0
398	20241017	123000	240248185	2540	2540	2540	2540	0
399	20241017	122900	240248185	2540	2540	2540	2540	0
400	20241017	122800	240248185	2540	2540	2540	2540	0
401	20241017	122700	240248185	2540	2540	2540	2540	0
402	20241017	122600	240248185	2540	2540	2540	2540	50
403	20241017	122500	240121185	2540	2540	2540	2540	0
404	20241017	122400	240121185	2540	2540	2540	2540	0
405	20241017	122300	240121185	2540	2540	2540	2540	0
406	20241017	122200	240121185	2540	2540	2540	2540	0
407	20241017	122100	240121185	2540	2530	2540	2530	54
408	20241017	122000	239984555	2540	2540	2540	2540	0
409	20241017	121900	239984555	2540	2540	2540	2540	1
410	20241017	121800	239982015	2525	2525	2525	2525	1
411	20241017	121700	239979490	2540	2540	2540	2540	0
412	20241017	121600	239979490	2540	2525	2540	2525	1001
413	20241017	121500	237451950	2540	2540	2540	2540	0
414	20241017	121400	237451950	2540	2530	2540	2530	2414
415	20241017	121300	231344520	2540	2540	2540	2540	0
416	20241017	121200	231344520	2540	2540	2540	2540	0
417	20241017	121100	231344520	2540	2540	2540	2540	1
418	20241017	121000	231341980	2535	2535	2535	2535	5
419	20241017	120900	231329305	2535	2535	2535	2535	0
420	20241017	120800	231329305	2535	2535	2535	2535	0
421	20241017	120700	231329305	2535	2535	2535	2535	519
422	20241017	120600	230013640	2530	2530	2530	2530	2
423	20241017	120500	230008580	2540	2540	2540	2540	80
424	20241017	120400	229805380	2540	2540	2540	2540	0
425	20241017	120300	229805380	2540	2540	2540	2540	0
426	20241017	120200	229805380	2540	2540	2540	2540	0
427	20241017	120100	229805380	2540	2540	2540	2540	5
428	20241017	120000	229792680	2540	2540	2540	2540	87
429	20241017	115900	229571700	2545	2545	2545	2545	0
430	20241017	115800	229571700	2545	2545	2545	2545	0
431	20241017	115700	229571700	2545	2530	2545	2525	1159
432	20241017	115600	226643520	2545	2545	2545	2545	0
433	20241017	115500	226643520	2545	2530	2545	2525	1902
434	20241017	115400	221838780	2530	2530	2530	2530	1696
435	20241017	115300	217547900	2530	2530	2530	2530	124
436	20241017	115200	217234180	2530	2530	2530	2530	2
437	20241017	115100	217229120	2535	2535	2535	2535	0
438	20241017	115000	217229120	2535	2535	2535	2535	6
439	20241017	114900	217213910	2535	2535	2535	2535	0
440	20241017	114800	217213910	2535	2535	2535	2535	1
441	20241017	114700	217211375	2545	2545	2545	2545	0
442	20241017	114600	217211375	2545	2545	2545	2545	0
443	20241017	114500	217211375	2545	2545	2545	2545	1
444	20241017	114400	217208830	2535	2540	2540	2535	546
445	20241017	114300	215823990	2540	2540	2540	2540	5
446	20241017	114200	215811290	2535	2535	2535	2535	613
447	20241017	114100	214257335	2535	2535	2535	2535	0
448	20241017	114000	214257335	2535	2535	2535	2535	53
449	20241017	113900	214122980	2535	2535	2535	2535	2
450	20241017	113800	214117910	2540	2540	2540	2540	0
451	20241017	113700	214117910	2540	2540	2540	2540	0
452	20241017	113600	214117910	2540	2540	2540	2540	420
453	20241017	113500	213051110	2540	2540	2540	2540	1
454	20241017	113400	213048570	2560	2560	2560	2540	28
455	20241017	113300	212976910	2560	2545	2560	2545	9802
456	20241017	113200	187911235	2545	2535	2545	2535	696
457	20241017	113100	186144360	2535	2535	2535	2535	1
458	20241017	113000	186141825	2530	2530	2530	2530	0
459	20241017	112900	186141825	2530	2530	2530	2530	0
460	20241017	112800	186141825	2530	2530	2530	2530	0
461	20241017	112700	186141825	2530	2525	2530	2525	240
462	20241017	112600	185535575	2530	2530	2530	2530	0
463	20241017	112500	185535575	2530	2530	2530	2530	99
464	20241017	112400	185285105	2525	2525	2525	2525	46
465	20241017	112300	185168955	2530	2525	2530	2525	54
466	20241017	112200	185032600	2530	2530	2530	2530	0
467	20241017	112100	185032600	2530	2530	2530	2530	4
468	20241017	112000	185022480	2535	2535	2535	2535	0
469	20241017	111900	185022480	2535	2535	2535	2535	0
470	20241017	111800	185022480	2535	2535	2535	2535	0
471	20241017	111700	185022480	2535	2535	2535	2535	0
472	20241017	111600	185022480	2535	2535	2535	2535	0
473	20241017	111500	185022480	2535	2535	2535	2535	1
474	20241017	111400	185019945	2520	2520	2520	2520	300
475	20241017	111300	184263945	2520	2520	2520	2520	400
476	20241017	111200	183255945	2520	2535	2535	2520	751
477	20241017	111100	181363345	2520	2535	2535	2520	210
478	20241017	111000	180833945	2535	2535	2535	2535	1
479	20241017	110900	180831410	2535	2535	2535	2535	0
480	20241017	110800	180831410	2535	2535	2535	2535	197
481	20241017	110700	180332015	2535	2530	2535	2530	442
482	20241017	110600	179211715	2530	2520	2530	2520	101
483	20241017	110500	178957185	2525	2525	2525	2525	34
484	20241017	110400	178871335	2525	2525	2525	2525	1
485	20241017	110300	178868810	2520	2515	2520	2515	169
486	20241017	110200	178443160	2520	2520	2520	2520	20
487	20241017	110100	178392760	2515	2520	2525	2515	2073
488	20241017	110000	173178255	2515	2515	2515	2515	300
489	20241017	105900	172423755	2515	2520	2520	2515	1000
490	20241017	105800	169908515	2530	2530	2530	2530	0
491	20241017	105700	169908515	2530	2530	2530	2530	1
492	20241017	105600	169905985	2515	2520	2520	2515	23
493	20241017	105500	169848040	2530	2520	2530	2520	12
494	20241017	105400	169817780	2530	2530	2530	2530	0
495	20241017	105300	169817780	2530	2520	2530	2510	2701
496	20241017	105200	163028060	2535	2535	2535	2535	0
497	20241017	105100	163028060	2535	2535	2535	2535	0
498	20241017	105000	163028060	2535	2535	2535	2535	1
499	20241017	104900	163025525	2520	2530	2540	2515	2144
500	20241017	104800	157623060	2540	2540	2540	2540	0
501	20241017	104700	157623060	2540	2540	2540	2540	0
502	20241017	104600	157623060	2540	2530	2540	2515	6859
503	20241017	104500	140335440	2530	2535	2535	2530	1370
504	20241017	104400	136869290	2535	2535	2535	2535	2124
505	20241017	104300	131484950	2535	2535	2535	2535	239
506	20241017	104200	130879085	2540	2540	2540	2540	0
507	20241017	104100	130879085	2540	2540	2540	2540	90
508	20241017	104000	130650485	2550	2550	2550	2550	0
509	20241017	103900	130650485	2550	2550	2550	2550	0
510	20241017	103800	130650485	2550	2550	2550	2550	0
511	20241017	103700	130650485	2550	2550	2550	2550	0
512	20241017	103600	130650485	2550	2550	2550	2550	0
513	20241017	103500	130650485	2550	2550	2550	2550	1
514	20241017	103400	130647935	2535	2540	2540	2535	1498
515	20241017	103300	126846345	2550	2550	2550	2550	1
516	20241017	103200	126843795	2540	2540	2540	2540	10
517	20241017	103100	126818395	2540	2540	2540	2540	953
518	20241017	103000	124397775	2540	2540	2540	2540	0
519	20241017	102900	124397775	2540	2540	2540	2540	0
520	20241017	102800	124397775	2540	2540	2540	2540	1
521	20241017	102700	124395235	2550	2550	2550	2550	0
522	20241017	102600	124395235	2550	2550	2550	2550	0
523	20241017	102500	124395235	2550	2550	2550	2550	1
524	20241017	102400	124392685	2545	2545	2545	2545	0
525	20241017	102300	124392685	2545	2545	2545	2545	0
526	20241017	102200	124392685	2545	2540	2545	2540	45
527	20241017	102100	124278265	2540	2545	2545	2540	214
528	20241017	102000	123733755	2540	2550	2550	2540	32
529	20241017	101900	123652365	2545	2545	2545	2545	0
530	20241017	101800	123652365	2545	2535	2545	2535	168
531	20241017	101700	123226465	2535	2535	2535	2535	15
532	20241017	101600	123188440	2535	2535	2535	2535	53
533	20241017	101500	123054085	2540	2540	2540	2540	382
534	20241017	101400	122083805	2540	2540	2540	2540	0
535	20241017	101300	122083805	2540	2540	2540	2540	5000
536	20241017	101200	109383805	2540	2540	2540	2540	0
537	20241017	101100	109383805	2540	2540	2540	2540	0
538	20241017	101000	109383805	2540	2540	2540	2540	0
539	20241017	100900	109383805	2540	2540	2540	2540	501
540	20241017	100800	108111265	2550	2550	2550	2550	0
541	20241017	100700	108111265	2550	2550	2550	2550	588
542	20241017	100600	106611865	2550	2545	2550	2545	501
543	20241017	100500	105334320	2550	2550	2550	2550	0
544	20241017	100400	105334320	2550	2540	2555	2540	122
545	20241017	100300	105024415	2555	2555	2555	2555	3
546	20241017	100200	105016750	2555	2555	2555	2555	1
547	20241017	100100	105014195	2540	2540	2540	2540	0
548	20241017	100000	105014195	2540	2545	2545	2540	805
549	20241017	095900	102969470	2540	2540	2540	2540	0
550	20241017	095800	102969470	2540	2540	2540	2540	295
551	20241017	095700	102220170	2540	2540	2540	2540	281
552	20241017	095600	101506430	2540	2540	2540	2540	2
553	20241017	095500	101501350	2540	2540	2540	2540	0
554	20241017	095400	101501350	2540	2540	2540	2540	0
555	20241017	095300	101501350	2540	2555	2555	2540	495
556	20241017	095200	100244005	2540	2540	2540	2540	1212
557	20241017	095100	97165525	2540	2540	2540	2540	245
558	20241017	095000	96543225	2550	2550	2550	2550	88
559	20241017	094900	96318825	2555	2555	2555	2555	2
560	20241017	094800	96313715	2555	2555	2555	2555	1
561	20241017	094700	96311160	2550	2540	2555	2540	3267
562	20241017	094600	87977725	2550	2550	2550	2550	1070
563	20241017	094500	85249225	2550	2550	2550	2550	0
564	20241017	094400	85249225	2550	2550	2550	2550	0
565	20241017	094300	85249225	2550	2550	2550	2550	0
566	20241017	094200	85249225	2550	2540	2550	2540	14
567	20241017	094100	85213535	2550	2545	2550	2545	1002
568	20241017	094000	82658530	2545	2545	2550	2545	28
569	20241017	093900	82587175	2545	2540	2545	2540	506
570	20241017	093800	81301905	2540	2550	2550	2540	17
571	20241017	093700	81258575	2550	2550	2550	2550	0
572	20241017	093600	81258575	2550	2550	2550	2550	1
573	20241017	093500	81256025	2545	2545	2545	2545	250
574	20241017	093400	80619775	2540	2540	2540	2540	0
575	20241017	093300	80619775	2540	2540	2540	2540	100
576	20241017	093200	80365775	2540	2540	2540	2540	54
577	20241017	093100	80228615	2545	2545	2545	2545	1035
578	20241017	093000	77594540	2545	2545	2545	2545	1145
579	20241017	092900	74680515	2550	2550	2550	2550	1000
580	20241017	092800	72130515	2545	2545	2545	2545	53
581	20241017	092700	71995630	2550	2550	2550	2550	0
582	20241017	092600	71995630	2550	2550	2550	2550	75
583	20241017	092500	71804380	2545	2545	2545	2545	1
584	20241017	092400	71801835	2545	2545	2545	2545	1
585	20241017	092300	71799290	2545	2550	2550	2545	30
586	20241017	092200	71722795	2550	2550	2550	2550	50
587	20241017	092100	71595295	2545	2545	2545	2545	2
588	20241017	092000	71590205	2550	2545	2550	2545	1294
589	20241017	091900	68295080	2545	2545	2545	2545	0
590	20241017	091800	68295080	2545	2545	2545	2540	120
591	20241017	091700	67990110	2540	2545	2545	2540	594
592	20241017	091600	66481020	2540	2545	2550	2540	374
593	20241017	091500	65529190	2540	2535	2540	2535	1512
594	20241017	091400	61690720	2530	2520	2530	2520	342
595	20241017	091300	60828730	2525	2540	2540	2515	417
596	20241017	091200	59777910	2515	2530	2550	2510	8211
597	20241017	091100	39099195	2530	2530	2535	2525	4015
598	20241017	091000	28943410	2535	2550	2550	2535	1808
599	20241017	090900	24351510	2550	2555	2555	2550	3578
600	20241017	090800	15220605	2555	2555	2555	2555	11
601	20241017	090700	15192500	2565	2565	2565	2565	1
602	20241017	090600	15189935	2550	2550	2550	2550	206
603	20241017	090500	14664635	2550	2565	2565	2550	2300
604	20241017	090400	8772635	2565	2570	2570	2555	444
605	20241017	090300	7636510	2555	2565	2565	2555	379
606	20241017	090200	6664485	2565	2565	2565	2565	161
607	20241017	090100	6251520	2565	2565	2565	2565	223
608	20241017	090000	5679525	2560	2565	2565	2550	2221