KissMeData/037270/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192200	226730040	2835	2835	2835	2835	1631
3	20241015	192100	226730040	2835	2835	2835	2835	0
4	20241015	192000	226730040	2835	2835	2835	2835	0
5	20241015	191900	226730040	2835	2835	2835	2835	0
6	20241015	191800	226730040	2835	2835	2835	2835	0
7	20241015	191700	226730040	2835	2835	2835	2835	0
8	20241015	191600	226730040	2835	2835	2835	2835	0
9	20241015	191500	226730040	2835	2835	2835	2835	0
10	20241015	191400	226730040	2835	2835	2835	2835	0
11	20241015	191300	226730040	2835	2835	2835	2835	0
12	20241015	191200	226730040	2835	2835	2835	2835	0
13	20241015	191100	226730040	2835	2835	2835	2835	0
14	20241015	191000	226730040	2835	2835	2835	2835	0
15	20241015	190900	226730040	2835	2835	2835	2835	0
16	20241015	190800	226730040	2835	2835	2835	2835	0
17	20241015	190700	226730040	2835	2835	2835	2835	0
18	20241015	190600	226730040	2835	2835	2835	2835	0
19	20241015	190500	226730040	2835	2835	2835	2835	0
20	20241015	190400	226730040	2835	2835	2835	2835	0
21	20241015	190300	226730040	2835	2835	2835	2835	0
22	20241015	190200	226730040	2835	2835	2835	2835	0
23	20241015	190100	226730040	2835	2835	2835	2835	0
24	20241015	190000	226730040	2835	2835	2835	2835	0
25	20241015	185900	226730040	2835	2835	2835	2835	0
26	20241015	185800	226730040	2835	2835	2835	2835	0
27	20241015	185700	226730040	2835	2835	2835	2835	0
28	20241015	185600	226730040	2835	2835	2835	2835	0
29	20241015	185500	226730040	2835	2835	2835	2835	0
30	20241015	185400	226730040	2835	2835	2835	2835	0
31	20241015	185300	226730040	2835	2835	2835	2835	0
32	20241015	185200	226730040	2835	2835	2835	2835	1631
33	20241015	185100	226730040	2835	2835	2835	2835	0
34	20241015	185000	226730040	2835	2835	2835	2835	0
35	20241015	184900	226730040	2835	2835	2835	2835	0
36	20241015	184800	226730040	2835	2835	2835	2835	0
37	20241015	184700	226730040	2835	2835	2835	2835	0
38	20241015	184600	226730040	2835	2835	2835	2835	0
39	20241015	184500	226730040	2835	2835	2835	2835	0
40	20241015	184400	226730040	2835	2835	2835	2835	0
41	20241015	184300	226730040	2835	2835	2835	2835	0
42	20241015	184200	226730040	2835	2835	2835	2835	0
43	20241015	184100	226730040	2835	2835	2835	2835	0
44	20241015	184000	226730040	2835	2835	2835	2835	0
45	20241015	183900	226730040	2835	2835	2835	2835	0
46	20241015	183800	226730040	2835	2835	2835	2835	0
47	20241015	183700	226730040	2835	2835	2835	2835	0
48	20241015	183600	226730040	2835	2835	2835	2835	0
49	20241015	183500	226730040	2835	2835	2835	2835	0
50	20241015	183400	226730040	2835	2835	2835	2835	0
51	20241015	183300	226730040	2835	2835	2835	2835	0
52	20241015	183200	226730040	2835	2835	2835	2835	0
53	20241015	183100	226730040	2835	2835	2835	2835	0
54	20241015	183000	226730040	2835	2835	2835	2835	0
55	20241015	182900	226730040	2835	2835	2835	2835	0
56	20241015	182800	226730040	2835	2835	2835	2835	0
57	20241015	182700	226730040	2835	2835	2835	2835	0
58	20241015	182600	226730040	2835	2835	2835	2835	0
59	20241015	182500	226730040	2835	2835	2835	2835	0
60	20241015	182400	226730040	2835	2835	2835	2835	0
61	20241015	182300	226730040	2835	2835	2835	2835	0
62	20241015	182200	226730040	2835	2835	2835	2835	1631
63	20241015	182100	226730040	2835	2835	2835	2835	0
64	20241015	182000	226730040	2835	2835	2835	2835	0
65	20241015	181900	226730040	2835	2835	2835	2835	0
66	20241015	181800	226730040	2835	2835	2835	2835	0
67	20241015	181700	226730040	2835	2835	2835	2835	0
68	20241015	181600	226730040	2835	2835	2835	2835	0
69	20241015	181500	226730040	2835	2835	2835	2835	0
70	20241015	181400	226730040	2835	2835	2835	2835	0
71	20241015	181300	226730040	2835	2835	2835	2835	0
72	20241015	181200	226730040	2835	2835	2835	2835	0
73	20241015	181100	226730040	2835	2835	2835	2835	0
74	20241015	181000	226730040	2835	2835	2835	2835	0
75	20241015	180900	226730040	2835	2835	2835	2835	0
76	20241015	180800	226730040	2835	2835	2835	2835	0
77	20241015	180700	226730040	2835	2835	2835	2835	0
78	20241015	180600	226730040	2835	2835	2835	2835	0
79	20241015	180500	226730040	2835	2835	2835	2835	0
80	20241015	180400	226730040	2835	2835	2835	2835	0
81	20241015	180300	226730040	2835	2835	2835	2835	0
82	20241015	180200	226730040	2835	2835	2835	2835	0
83	20241015	180100	226730040	2835	2835	2835	2835	0
84	20241015	180000	226730040	2835	2835	2835	2835	0
85	20241015	175900	226730040	2835	2835	2835	2835	0
86	20241015	175800	226730040	2835	2835	2835	2835	0
87	20241015	175700	226730040	2835	2835	2835	2835	0
88	20241015	175600	226730040	2835	2835	2835	2835	0
89	20241015	175500	226730040	2835	2835	2835	2835	0
90	20241015	175400	226730040	2835	2835	2835	2835	0
91	20241015	175300	226730040	2835	2835	2835	2835	0
92	20241015	175200	226730040	2835	2835	2835	2835	1631
93	20241015	175100	226730040	2835	2835	2835	2835	0
94	20241015	175000	226730040	2835	2835	2835	2835	0
95	20241015	174900	226730040	2835	2835	2835	2835	0
96	20241015	174800	226730040	2835	2835	2835	2835	0
97	20241015	174700	226730040	2835	2835	2835	2835	0
98	20241015	174600	226730040	2835	2835	2835	2835	0
99	20241015	174500	226730040	2835	2835	2835	2835	0
100	20241015	174400	226730040	2835	2835	2835	2835	0
101	20241015	174300	226730040	2835	2835	2835	2835	0
102	20241015	174200	226730040	2835	2835	2835	2835	0
103	20241015	174100	226730040	2835	2835	2835	2835	0
104	20241015	174000	226730040	2835	2835	2835	2835	0
105	20241015	173900	226730040	2835	2835	2835	2835	0
106	20241015	173800	226730040	2835	2835	2835	2835	0
107	20241015	173700	226730040	2835	2835	2835	2835	0
108	20241015	173600	226730040	2835	2835	2835	2835	0
109	20241015	173500	226730040	2835	2835	2835	2835	0
110	20241015	173400	226730040	2835	2835	2835	2835	0
111	20241015	173300	226730040	2835	2835	2835	2835	0
112	20241015	173200	226730040	2835	2835	2835	2835	0
113	20241015	173100	226730040	2835	2835	2835	2835	0
114	20241015	173000	226730040	2835	2835	2835	2835	0
115	20241015	172900	226730040	2835	2835	2835	2835	0
116	20241015	172800	226730040	2835	2835	2835	2835	0
117	20241015	172700	226730040	2835	2835	2835	2835	0
118	20241015	172600	226730040	2835	2835	2835	2835	0
119	20241015	172500	226730040	2835	2835	2835	2835	0
120	20241015	172400	226730040	2835	2835	2835	2835	0
121	20241015	172300	226730040	2835	2835	2835	2835	0
122	20241015	172200	226730040	2835	2835	2835	2835	1631
123	20241015	172100	226730040	2835	2835	2835	2835	0
124	20241015	172000	226730040	2835	2835	2835	2835	0
125	20241015	171900	226730040	2835	2835	2835	2835	0
126	20241015	171800	226730040	2835	2835	2835	2835	0
127	20241015	171700	226730040	2835	2835	2835	2835	0
128	20241015	171600	226730040	2835	2835	2835	2835	0
129	20241015	171500	226730040	2835	2835	2835	2835	0
130	20241015	171400	226730040	2835	2835	2835	2835	0
131	20241015	171300	226730040	2835	2835	2835	2835	0
132	20241015	171200	226730040	2835	2835	2835	2835	0
133	20241015	171100	226730040	2835	2835	2835	2835	0
134	20241015	171000	226730040	2835	2835	2835	2835	0
135	20241015	170900	226730040	2835	2835	2835	2835	0
136	20241015	170800	226730040	2835	2835	2835	2835	0
137	20241015	170700	226730040	2835	2835	2835	2835	0
138	20241015	170600	226730040	2835	2835	2835	2835	0
139	20241015	170500	226730040	2835	2835	2835	2835	0
140	20241015	170400	226730040	2835	2835	2835	2835	0
141	20241015	170300	226730040	2835	2835	2835	2835	0
142	20241015	170200	226730040	2835	2835	2835	2835	0
143	20241015	170100	226730040	2835	2835	2835	2835	0
144	20241015	170000	226730040	2835	2835	2835	2835	0
145	20241015	165900	226730040	2835	2835	2835	2835	0
146	20241015	165800	226730040	2835	2835	2835	2835	0
147	20241015	165700	226730040	2835	2835	2835	2835	0
148	20241015	165600	226730040	2835	2835	2835	2835	0
149	20241015	165500	226730040	2835	2835	2835	2835	0
150	20241015	165400	226730040	2835	2835	2835	2835	0
151	20241015	165300	226730040	2835	2835	2835	2835	0
152	20241015	165200	226730040	2835	2835	2835	2835	1631
153	20241015	165100	226730040	2835	2835	2835	2835	0
154	20241015	165000	226730040	2835	2835	2835	2835	0
155	20241015	164900	226730040	2835	2835	2835	2835	0
156	20241015	164800	226730040	2835	2835	2835	2835	0
157	20241015	164700	226730040	2835	2835	2835	2835	0
158	20241015	164600	226730040	2835	2835	2835	2835	0
159	20241015	164500	226730040	2835	2835	2835	2835	0
160	20241015	164400	226730040	2835	2835	2835	2835	0
161	20241015	164300	226730040	2835	2835	2835	2835	0
162	20241015	164200	226730040	2835	2835	2835	2835	0
163	20241015	164100	226730040	2835	2835	2835	2835	0
164	20241015	164000	226730040	2835	2835	2835	2835	0
165	20241015	163900	226730040	2835	2835	2835	2835	0
166	20241015	163800	226730040	2835	2835	2835	2835	0
167	20241015	163700	226730040	2835	2835	2835	2835	0
168	20241015	163600	226730040	2835	2835	2835	2835	0
169	20241015	163500	226730040	2835	2835	2835	2835	0
170	20241015	163400	226730040	2835	2835	2835	2835	0
171	20241015	163300	226730040	2835	2835	2835	2835	0
172	20241015	163200	226730040	2835	2835	2835	2835	0
173	20241015	163100	226730040	2835	2835	2835	2835	0
174	20241015	163000	226730040	2835	2835	2835	2835	0
175	20241015	162900	226730040	2835	2835	2835	2835	0
176	20241015	162800	226730040	2835	2835	2835	2835	0
177	20241015	162700	226730040	2835	2835	2835	2835	0
178	20241015	162600	226730040	2835	2835	2835	2835	0
179	20241015	162500	226730040	2835	2835	2835	2835	0
180	20241015	162400	226730040	2835	2835	2835	2835	0
181	20241015	162300	226730040	2835	2835	2835	2835	0
182	20241015	162200	226730040	2835	2835	2835	2835	1631
183	20241015	162100	226730040	2835	2835	2835	2835	0
184	20241015	162000	226730040	2835	2835	2835	2835	0
185	20241015	161900	226730040	2835	2835	2835	2835	0
186	20241015	161800	226730040	2835	2835	2835	2835	0
187	20241015	161700	226730040	2835	2835	2835	2835	0
188	20241015	161600	226730040	2835	2835	2835	2835	0
189	20241015	161500	226730040	2835	2835	2835	2835	0
190	20241015	161400	226730040	2835	2835	2835	2835	0
191	20241015	161300	226730040	2835	2835	2835	2835	0
192	20241015	161200	226730040	2835	2835	2835	2835	0
193	20241015	161100	226730040	2835	2835	2835	2835	0
194	20241015	161000	226730040	2835	2835	2835	2835	0
195	20241015	160900	226730040	2835	2835	2835	2835	0
196	20241015	160800	226730040	2835	2835	2835	2835	0
197	20241015	160700	226730040	2835	2835	2835	2835	0
198	20241015	160600	226730040	2835	2835	2835	2835	0
199	20241015	160500	226730040	2835	2835	2835	2835	0
200	20241015	160400	226730040	2835	2835	2835	2835	0
201	20241015	160300	226730040	2835	2835	2835	2835	0
202	20241015	160200	226730040	2835	2835	2835	2835	0
203	20241015	160100	226730040	2835	2835	2835	2835	0
204	20241015	160000	226730040	2835	2835	2835	2835	0
205	20241015	155900	226730040	2835	2835	2835	2835	0
206	20241015	155800	226730040	2835	2835	2835	2835	0
207	20241015	155700	226730040	2835	2835	2835	2835	0
208	20241015	155600	226730040	2835	2835	2835	2835	0
209	20241015	155500	226730040	2835	2835	2835	2835	0
210	20241015	155400	226730040	2835	2835	2835	2835	0
211	20241015	155300	226730040	2835	2835	2835	2835	0
212	20241015	155200	226730040	2835	2835	2835	2835	1631
213	20241015	155100	226730040	2835	2835	2835	2835	0
214	20241015	155000	226730040	2835	2835	2835	2835	0
215	20241015	154900	226730040	2835	2835	2835	2835	0
216	20241015	154800	226730040	2835	2835	2835	2835	0
217	20241015	154700	226730040	2835	2835	2835	2835	0
218	20241015	154600	226730040	2835	2835	2835	2835	0
219	20241015	154500	226730040	2835	2835	2835	2835	0
220	20241015	154400	226730040	2835	2835	2835	2835	0
221	20241015	154300	226730040	2835	2835	2835	2835	0
222	20241015	154200	226730040	2835	2835	2835	2835	0
223	20241015	154100	226730040	2835	2835	2835	2835	0
224	20241015	154000	226730040	2835	2835	2835	2835	0
225	20241015	153900	226730040	2835	2835	2835	2835	0
226	20241015	153800	226730040	2835	2835	2835	2835	0
227	20241015	153700	226730040	2835	2835	2835	2835	0
228	20241015	153600	226730040	2835	2835	2835	2835	0
229	20241015	153500	226730040	2835	2835	2835	2835	0
230	20241015	153400	226730040	2835	2835	2835	2835	0
231	20241015	153300	226730040	2835	2835	2835	2835	0
232	20241015	153200	226730040	2835	2835	2835	2835	0
233	20241015	153100	226730040	2835	2835	2835	2835	0
234	20241015	153000	226730040	2835	2835	2835	2835	1631
235	20241015	152900	222106155	2830	2830	2830	2830	0
236	20241015	152800	222106155	2830	2830	2830	2830	0
237	20241015	152700	222106155	2830	2830	2830	2830	0
238	20241015	152600	222106155	2830	2830	2830	2830	0
239	20241015	152500	222106155	2830	2830	2830	2830	0
240	20241015	152400	222106155	2830	2830	2830	2830	0
241	20241015	152300	222106155	2830	2830	2830	2830	0
242	20241015	152200	222106155	2830	2830	2830	2830	0
243	20241015	152100	222106155	2830	2830	2830	2830	0
244	20241015	152000	222106155	2830	2830	2830	2830	0
245	20241015	151900	222106155	2830	2835	2835	2830	43
246	20241015	151800	221984285	2830	2835	2835	2830	2076
247	20241015	151700	216108225	2830	2830	2835	2830	819
248	20241015	151600	213786740	2835	2835	2835	2835	1
249	20241015	151500	213783905	2835	2835	2835	2835	7
250	20241015	151400	213764060	2830	2835	2835	2830	22
251	20241015	151300	213701780	2835	2835	2835	2835	6
252	20241015	151200	213684770	2835	2825	2835	2825	231
253	20241015	151100	213031885	2825	2830	2835	2825	1835
254	20241015	151000	207845965	2835	2835	2835	2825	34
255	20241015	150900	207749675	2840	2835	2840	2830	80
256	20241015	150800	207523240	2835	2835	2835	2835	4
257	20241015	150700	207511900	2835	2835	2835	2835	4
258	20241015	150600	207500560	2840	2840	2840	2825	507
259	20241015	150500	206068165	2830	2840	2840	2830	728
260	20241015	150400	204007695	2840	2840	2840	2840	5
261	20241015	150300	203993495	2840	2840	2840	2840	3
262	20241015	150200	203984975	2840	2840	2840	2840	7
263	20241015	150100	203965095	2840	2840	2840	2840	5
264	20241015	150000	203950895	2840	2840	2840	2840	4
265	20241015	145900	203939535	2840	2840	2840	2840	6
266	20241015	145800	203922495	2840	2840	2840	2835	306
267	20241015	145700	203054955	2840	2840	2840	2840	5
268	20241015	145600	203040755	2840	2840	2840	2840	4
269	20241015	145500	203029395	2840	2840	2840	2840	2
270	20241015	145400	203023715	2840	2840	2840	2825	3006
271	20241015	145300	194531655	2840	2840	2840	2840	4
272	20241015	145200	194520295	2840	2840	2840	2840	7
273	20241015	145100	194500415	2840	2840	2840	2840	4
274	20241015	145000	194489055	2840	2840	2840	2840	4
275	20241015	144900	194477695	2825	2835	2835	2825	473
276	20241015	144800	193141365	2835	2835	2835	2835	1
277	20241015	144700	193138530	2835	2840	2840	2820	761
278	20241015	144600	190990630	2840	2840	2840	2840	3
279	20241015	144500	190982110	2840	2840	2840	2840	8
280	20241015	144400	190959390	2840	2840	2840	2840	2
281	20241015	144300	190953710	2840	2840	2840	2840	8
282	20241015	144200	190930990	2840	2840	2840	2840	6
283	20241015	144100	190913950	2840	2840	2840	2825	8
284	20241015	144000	190891305	2840	2840	2840	2840	8
285	20241015	143900	190868585	2840	2840	2840	2825	251
286	20241015	143800	190158800	2840	2840	2840	2840	4
287	20241015	143700	190147440	2840	2840	2840	2840	4
288	20241015	143600	190136080	2840	2840	2840	2840	7
289	20241015	143500	190116200	2840	2840	2840	2840	348
290	20241015	143400	189127880	2840	2840	2840	2840	5
291	20241015	143300	189113680	2840	2840	2840	2840	5
292	20241015	143200	189099480	2840	2840	2840	2840	39
293	20241015	143100	188988720	2840	2840	2840	2840	5
294	20241015	143000	188974520	2840	2840	2840	2840	356
295	20241015	142900	187963480	2840	2840	2840	2840	4
296	20241015	142800	187952120	2840	2835	2840	2835	10
297	20241015	142700	187923745	2840	2840	2840	2840	6
298	20241015	142600	187906705	2840	2840	2840	2840	6
299	20241015	142500	187889665	2840	2840	2840	2840	2
300	20241015	142400	187883985	2840	2840	2840	2840	6
301	20241015	142300	187866945	2840	2840	2840	2840	307
302	20241015	142200	186995065	2840	2840	2840	2840	2
303	20241015	142100	186989385	2840	2840	2840	2840	7
304	20241015	142000	186969505	2840	2840	2840	2840	3
305	20241015	141900	186960985	2840	2840	2840	2840	8
306	20241015	141800	186938265	2840	2840	2840	2840	4
307	20241015	141700	186926905	2840	2840	2840	2840	5
308	20241015	141600	186912705	2840	2840	2840	2840	16
309	20241015	141500	186867265	2830	2835	2840	2830	129
310	20241015	141400	186501550	2835	2840	2840	2835	303
311	20241015	141300	185642515	2840	2845	2845	2840	10
312	20241015	141200	185614110	2845	2845	2845	2845	7
313	20241015	141100	185594195	2845	2845	2845	2845	5
314	20241015	141000	185579970	2845	2845	2845	2845	7
315	20241015	140900	185560055	2845	2840	2845	2840	501
316	20241015	140800	184135025	2840	2840	2840	2840	3
317	20241015	140700	184126505	2840	2840	2840	2840	5
318	20241015	140600	184112305	2840	2835	2840	2835	503
319	20241015	140500	182686285	2840	2840	2840	2835	270
320	20241015	140400	181920495	2845	2845	2845	2845	5
321	20241015	140300	181906270	2845	2845	2845	2840	16
322	20241015	140200	181860795	2845	2845	2845	2840	11
323	20241015	140100	181829530	2845	2845	2845	2845	5
324	20241015	140000	181815305	2845	2845	2845	2845	7
325	20241015	135900	181795390	2845	2840	2845	2840	361
326	20241015	135800	180770125	2845	2845	2845	2845	7
327	20241015	135700	180750210	2845	2845	2845	2845	557
328	20241015	135600	179165545	2840	2840	2840	2840	1080
329	20241015	135500	176098345	2840	2835	2840	2835	1125
330	20241015	135400	172908945	2835	2835	2835	2835	4
331	20241015	135300	172897605	2835	2835	2835	2835	4
332	20241015	135200	172886265	2835	2835	2835	2825	75
333	20241015	135100	172674315	2835	2835	2835	2835	5
334	20241015	135000	172660140	2835	2835	2835	2825	62
335	20241015	134900	172484380	2835	2830	2835	2830	100
336	20241015	134800	172201355	2830	2835	2835	2830	8
337	20241015	134700	172178700	2835	2835	2835	2835	4
338	20241015	134600	172167360	2835	2835	2835	2835	5
339	20241015	134500	172153185	2835	2835	2835	2835	74
340	20241015	134400	171943395	2835	2835	2835	2835	4
341	20241015	134300	171932055	2835	2835	2835	2835	4
342	20241015	134200	171920715	2835	2835	2835	2835	2
343	20241015	134100	171915045	2835	2840	2840	2835	5
344	20241015	134000	171900865	2840	2835	2840	2825	14
345	20241015	133900	171861240	2840	2830	2840	2830	1301
346	20241015	133800	168177030	2830	2830	2830	2830	4
347	20241015	133700	168165710	2830	2815	2835	2815	16429
348	20241015	133600	121824135	2810	2810	2810	2810	1701
349	20241015	133500	117044325	2810	2810	2810	2810	353
350	20241015	133400	116052395	2810	2810	2810	2810	46
351	20241015	133300	115923135	2815	2815	2815	2810	18
352	20241015	133200	115872515	2810	2810	2815	2810	57
353	20241015	133100	115712330	2815	2810	2815	2810	7
354	20241015	133000	115692635	2810	2810	2810	2810	8
355	20241015	132900	115670155	2810	2810	2810	2810	4
356	20241015	132800	115658915	2810	2815	2815	2810	3
357	20241015	132700	115650475	2800	2815	2815	2800	3017
358	20241015	132600	107193355	2815	2815	2815	2815	4
359	20241015	132500	107182095	2815	2815	2815	2815	5
360	20241015	132400	107168020	2820	2815	2820	2815	6
361	20241015	132300	107151105	2815	2820	2820	2815	34
362	20241015	132200	107055235	2820	2820	2820	2820	4
363	20241015	132100	107043955	2820	2815	2820	2805	4417
364	20241015	132000	94649895	2820	2820	2820	2820	3
365	20241015	131900	94641435	2820	2820	2820	2820	2
366	20241015	131800	94635795	2815	2815	2815	2815	0
367	20241015	131700	94635795	2815	2815	2815	2815	0
368	20241015	131600	94635795	2815	2815	2815	2815	0
369	20241015	131500	94635795	2815	2815	2815	2815	3
370	20241015	131400	94627350	2815	2815	2815	2815	2
371	20241015	131300	94621720	2815	2815	2815	2810	5
372	20241015	131200	94607655	2810	2810	2810	2810	702
373	20241015	131100	92635035	2805	2805	2805	2805	10
374	20241015	131000	92606985	2810	2810	2810	2810	10
375	20241015	130900	92578885	2810	2810	2810	2810	10
376	20241015	130800	92550785	2810	2810	2810	2810	0
377	20241015	130700	92550785	2810	2810	2810	2810	34
378	20241015	130600	92455245	2810	2810	2810	2810	193
379	20241015	130500	91912915	2810	2810	2810	2810	0
380	20241015	130400	91912915	2810	2810	2810	2810	500
381	20241015	130300	90507915	2810	2810	2810	2810	55
382	20241015	130200	90353365	2820	2820	2820	2820	0
383	20241015	130100	90353365	2820	2815	2820	2815	50
384	20241015	130000	90212415	2815	2815	2815	2815	110
385	20241015	125900	89902765	2820	2820	2820	2820	3
386	20241015	125800	89894305	2820	2820	2820	2820	21
387	20241015	125700	89835085	2820	2820	2820	2820	37
388	20241015	125600	89730745	2820	2820	2820	2820	1
389	20241015	125500	89727925	2815	2815	2815	2815	0
390	20241015	125400	89727925	2815	2815	2815	2815	0
391	20241015	125300	89727925	2815	2815	2815	2815	107
392	20241015	125200	89426720	2820	2820	2820	2820	10
393	20241015	125100	89398520	2820	2820	2820	2820	0
394	20241015	125000	89398520	2820	2820	2820	2820	0
395	20241015	124900	89398520	2820	2820	2820	2820	0
396	20241015	124800	89398520	2820	2820	2820	2820	0
397	20241015	124700	89398520	2820	2820	2820	2820	0
398	20241015	124600	89398520	2820	2820	2820	2820	0
399	20241015	124500	89398520	2820	2820	2820	2820	0
400	20241015	124400	89398520	2820	2820	2820	2820	1
401	20241015	124300	89395700	2815	2815	2815	2815	10
402	20241015	124200	89367550	2815	2815	2815	2815	0
403	20241015	124100	89367550	2815	2820	2820	2815	150
404	20241015	124000	88945050	2820	2815	2820	2815	160
405	20241015	123900	88494000	2815	2820	2820	2815	121
406	20241015	123800	88153280	2820	2820	2820	2820	0
407	20241015	123700	88153280	2820	2820	2820	2820	0
408	20241015	123600	88153280	2820	2820	2820	2820	0
409	20241015	123500	88153280	2820	2820	2820	2820	0
410	20241015	123400	88153280	2820	2820	2820	2820	0
411	20241015	123300	88153280	2820	2820	2820	2820	0
412	20241015	123200	88153280	2820	2820	2820	2820	0
413	20241015	123100	88153280	2820	2820	2820	2820	29
414	20241015	123000	88071500	2810	2810	2810	2810	0
415	20241015	122900	88071500	2810	2810	2810	2810	0
416	20241015	122800	88071500	2810	2810	2810	2810	0
417	20241015	122700	88071500	2810	2810	2810	2810	0
418	20241015	122600	88071500	2810	2810	2810	2810	0
419	20241015	122500	88071500	2810	2810	2810	2810	0
420	20241015	122400	88071500	2810	2810	2810	2810	4
421	20241015	122300	88060260	2810	2810	2810	2810	107
422	20241015	122200	87759590	2810	2810	2810	2810	0
423	20241015	122100	87759590	2810	2810	2810	2810	0
424	20241015	122000	87759590	2810	2810	2810	2810	0
425	20241015	121900	87759590	2810	2815	2815	2810	350
426	20241015	121800	86775225	2820	2820	2820	2820	560
427	20241015	121700	85196025	2820	2820	2820	2820	0
428	20241015	121600	85196025	2820	2820	2820	2820	0
429	20241015	121500	85196025	2820	2820	2820	2820	0
430	20241015	121400	85196025	2820	2820	2820	2820	2
431	20241015	121300	85190385	2825	2825	2825	2825	0
432	20241015	121200	85190385	2825	2825	2825	2825	0
433	20241015	121100	85190385	2825	2825	2825	2825	0
434	20241015	121000	85190385	2825	2825	2825	2825	0
435	20241015	120900	85190385	2825	2825	2825	2825	0
436	20241015	120800	85190385	2825	2825	2825	2825	0
437	20241015	120700	85190385	2825	2825	2825	2825	0
438	20241015	120600	85190385	2825	2825	2825	2825	0
439	20241015	120500	85190385	2825	2825	2825	2825	1
440	20241015	120400	85187560	2820	2820	2820	2820	0
441	20241015	120300	85187560	2820	2820	2820	2820	0
442	20241015	120200	85187560	2820	2820	2820	2820	0
443	20241015	120100	85187560	2820	2820	2820	2820	0
444	20241015	120000	85187560	2820	2820	2820	2820	0
445	20241015	115900	85187560	2820	2820	2820	2820	0
446	20241015	115800	85187560	2820	2820	2820	2820	5
447	20241015	115700	85173460	2820	2820	2820	2820	30
448	20241015	115600	85088860	2820	2820	2820	2820	34
449	20241015	115500	84992980	2820	2820	2820	2820	100
450	20241015	115400	84710980	2825	2825	2825	2825	1
451	20241015	115300	84708155	2820	2820	2820	2820	0
452	20241015	115200	84708155	2820	2820	2820	2820	0
453	20241015	115100	84708155	2820	2820	2820	2820	0
454	20241015	115000	84708155	2820	2820	2820	2820	0
455	20241015	114900	84708155	2820	2820	2820	2820	0
456	20241015	114800	84708155	2820	2825	2825	2820	203
457	20241015	114700	84135030	2825	2825	2825	2825	0
458	20241015	114600	84135030	2825	2825	2825	2825	0
459	20241015	114500	84135030	2825	2825	2825	2825	0
460	20241015	114400	84135030	2825	2825	2825	2825	0
461	20241015	114300	84135030	2825	2825	2825	2825	0
462	20241015	114200	84135030	2825	2825	2825	2825	0
463	20241015	114100	84135030	2825	2825	2825	2825	0
464	20241015	114000	84135030	2825	2825	2825	2825	272
465	20241015	113900	83366630	2820	2820	2820	2820	2
466	20241015	113800	83360990	2820	2820	2820	2820	56
467	20241015	113700	83203070	2820	2820	2820	2820	0
468	20241015	113600	83203070	2820	2820	2820	2820	0
469	20241015	113500	83203070	2820	2820	2820	2820	0
470	20241015	113400	83203070	2820	2820	2820	2820	0
471	20241015	113300	83203070	2820	2820	2820	2820	5
472	20241015	113200	83188970	2820	2820	2820	2820	5
473	20241015	113100	83174870	2820	2820	2820	2820	223
474	20241015	113000	82546010	2815	2815	2815	2815	0
475	20241015	112900	82546010	2815	2815	2815	2815	0
476	20241015	112800	82546010	2815	2815	2815	2815	105
477	20241015	112700	82250435	2820	2820	2820	2820	0
478	20241015	112600	82250435	2820	2820	2820	2820	0
479	20241015	112500	82250435	2820	2820	2820	2820	0
480	20241015	112400	82250435	2820	2820	2820	2820	0
481	20241015	112300	82250435	2820	2820	2820	2820	0
482	20241015	112200	82250435	2820	2820	2820	2820	50
483	20241015	112100	82109435	2820	2820	2820	2820	0
484	20241015	112000	82109435	2820	2820	2820	2820	0
485	20241015	111900	82109435	2820	2820	2820	2820	1276
486	20241015	111800	78511115	2820	2820	2820	2820	0
487	20241015	111700	78511115	2820	2805	2820	2805	2
488	20241015	111600	78505490	2820	2820	2820	2820	0
489	20241015	111500	78505490	2820	2820	2820	2820	1
490	20241015	111400	78502670	2805	2810	2810	2805	730
491	20241015	111300	76452520	2820	2820	2820	2820	500
492	20241015	111200	75042520	2820	2820	2820	2820	0
493	20241015	111100	75042520	2820	2820	2820	2820	0
494	20241015	111000	75042520	2820	2810	2820	2810	5
495	20241015	110900	75028450	2820	2820	2820	2820	0
496	20241015	110800	75028450	2820	2805	2820	2805	15
497	20241015	110700	74986315	2805	2805	2805	2805	0
498	20241015	110600	74986315	2805	2815	2815	2805	172
499	20241015	110500	74503800	2820	2820	2820	2820	0
500	20241015	110400	74503800	2820	2820	2820	2820	0
501	20241015	110300	74503800	2820	2820	2820	2820	0
502	20241015	110200	74503800	2820	2820	2820	2820	0
503	20241015	110100	74503800	2820	2820	2820	2820	0
504	20241015	110000	74503800	2820	2820	2820	2820	0
505	20241015	105900	74503800	2820	2820	2820	2820	0
506	20241015	105800	74503800	2820	2820	2820	2820	0
507	20241015	105700	74503800	2820	2820	2820	2820	10
508	20241015	105600	74475600	2820	2820	2820	2820	3
509	20241015	105500	74467140	2820	2820	2820	2820	0
510	20241015	105400	74467140	2820	2820	2820	2820	0
511	20241015	105300	74467140	2820	2820	2820	2820	0
512	20241015	105200	74467140	2820	2820	2820	2820	0
513	20241015	105100	74467140	2820	2820	2820	2820	1
514	20241015	105000	74464320	2805	2805	2820	2805	3
515	20241015	104900	74455890	2820	2810	2820	2810	997
516	20241015	104800	71654310	2810	2810	2810	2810	1
517	20241015	104700	71651500	2800	2800	2800	2800	0
518	20241015	104600	71651500	2800	2810	2810	2800	71
519	20241015	104500	71452690	2800	2800	2810	2800	10
520	20241015	104400	71424675	2800	2800	2800	2800	1
521	20241015	104300	71421875	2805	2810	2810	2805	300
522	20241015	104200	70580125	2810	2810	2810	2810	0
523	20241015	104100	70580125	2810	2810	2810	2810	14
524	20241015	104000	70540785	2810	2810	2810	2810	21
525	20241015	103900	70481775	2810	2810	2810	2810	10
526	20241015	103800	70453675	2810	2810	2810	2810	6
527	20241015	103700	70436815	2810	2810	2810	2810	5
528	20241015	103600	70422765	2810	2810	2810	2810	0
529	20241015	103500	70422765	2810	2810	2810	2810	0
530	20241015	103400	70422765	2810	2805	2810	2805	117
531	20241015	103300	70094575	2800	2800	2800	2800	380
532	20241015	103200	69030575	2800	2800	2800	2800	0
533	20241015	103100	69030575	2800	2805	2805	2800	1051
534	20241015	103000	66087270	2805	2805	2805	2805	0
535	20241015	102900	66087270	2805	2805	2805	2805	0
536	20241015	102800	66087270	2805	2805	2805	2805	6
537	20241015	102700	66070440	2805	2800	2805	2800	82
538	20241015	102600	65840450	2800	2800	2800	2800	1005
539	20241015	102500	63026450	2800	2800	2805	2800	265
540	20241015	102400	62284400	2805	2805	2805	2805	595
541	20241015	102300	60615425	2810	2810	2810	2810	0
542	20241015	102200	60615425	2810	2810	2810	2810	0
543	20241015	102100	60615425	2810	2810	2810	2810	315
544	20241015	102000	59730275	2815	2815	2815	2815	0
545	20241015	101900	59730275	2815	2815	2815	2815	11
546	20241015	101800	59699310	2815	2815	2815	2815	397
547	20241015	101700	58581755	2820	2820	2820	2820	0
548	20241015	101600	58581755	2820	2820	2820	2820	2
549	20241015	101500	58576115	2820	2820	2820	2820	0
550	20241015	101400	58576115	2820	2820	2820	2820	1200
551	20241015	101300	55192115	2820	2820	2820	2820	0
552	20241015	101200	55192115	2820	2820	2820	2820	0
553	20241015	101100	55192115	2820	2820	2820	2820	0
554	20241015	101000	55192115	2820	2820	2820	2820	30
555	20241015	100900	55107515	2820	2820	2820	2820	95
556	20241015	100800	54839615	2820	2820	2820	2820	0
557	20241015	100700	54839615	2820	2820	2820	2820	0
558	20241015	100600	54839615	2820	2815	2820	2815	231
559	20241015	100500	54189345	2820	2815	2820	2815	221
560	20241015	100400	53567225	2820	2820	2820	2820	1
561	20241015	100300	53564405	2820	2820	2820	2820	4
562	20241015	100200	53553125	2820	2820	2820	2820	5
563	20241015	100100	53539025	2820	2820	2820	2820	0
564	20241015	100000	53539025	2820	2820	2820	2820	0
565	20241015	095900	53539025	2820	2820	2820	2820	121
566	20241015	095800	53197805	2820	2820	2820	2820	1
567	20241015	095700	53194985	2815	2815	2815	2815	0
568	20241015	095600	53194985	2815	2815	2815	2815	1
569	20241015	095500	53192170	2820	2820	2820	2820	1
570	20241015	095400	53189350	2820	2810	2820	2800	1011
571	20241015	095300	50349940	2810	2810	2810	2810	0
572	20241015	095200	50349940	2810	2810	2810	2810	1838
573	20241015	095100	45185160	2810	2810	2810	2810	1
574	20241015	095000	45182350	2800	2800	2800	2800	107
575	20241015	094900	44882750	2800	2810	2810	2800	895
576	20241015	094800	42376730	2810	2805	2810	2805	11
577	20241015	094700	42345870	2805	2805	2805	2805	526
578	20241015	094600	40870440	2810	2805	2810	2805	2011
579	20241015	094500	35223745	2810	2815	2820	2810	688
580	20241015	094400	33288370	2820	2820	2820	2820	132
581	20241015	094300	32916130	2820	2820	2820	2820	133
582	20241015	094200	32541070	2830	2830	2830	2830	0
583	20241015	094100	32541070	2830	2830	2830	2830	0
584	20241015	094000	32541070	2830	2830	2830	2830	41
585	20241015	093900	32425040	2830	2830	2830	2830	10
586	20241015	093800	32396740	2830	2830	2830	2830	0
587	20241015	093700	32396740	2830	2820	2830	2820	1000
588	20241015	093600	29569465	2815	2810	2815	2810	199
589	20241015	093500	29009430	2810	2815	2815	2810	276
590	20241015	093400	28232590	2815	2815	2815	2815	15
591	20241015	093300	28190365	2815	2810	2815	2810	146
592	20241015	093200	27780075	2815	2815	2815	2815	178
593	20241015	093100	27279005	2820	2820	2820	2820	2
594	20241015	093000	27273365	2825	2825	2825	2820	9
595	20241015	092900	27247975	2815	2825	2825	2815	6
596	20241015	092800	27231075	2815	2815	2815	2815	0
597	20241015	092700	27231075	2815	2815	2815	2815	17
598	20241015	092600	27183220	2815	2805	2815	2805	794
599	20241015	092500	24950585	2810	2810	2810	2810	410
600	20241015	092400	23798485	2815	2815	2815	2815	0
601	20241015	092300	23798485	2815	2810	2815	2810	121
602	20241015	092200	23458470	2815	2815	2815	2815	33
603	20241015	092100	23365575	2815	2820	2820	2815	475
604	20241015	092000	22028395	2820	2825	2825	2820	6
605	20241015	091900	22011450	2825	2825	2825	2825	8
606	20241015	091800	21988850	2830	2820	2830	2815	51
607	20241015	091700	21845265	2825	2830	2830	2825	45
608	20241015	091600	21718115	2825	2825	2825	2825	42
609	20241015	091500	21599465	2830	2830	2830	2830	1
610	20241015	091400	21596635	2830	2830	2830	2830	0
611	20241015	091300	21596635	2830	2830	2830	2815	51
612	20241015	091200	21452475	2830	2830	2830	2830	1
613	20241015	091100	21449645	2830	2825	2830	2825	149
614	20241015	091000	21028715	2835	2835	2835	2835	1
615	20241015	090900	21025880	2830	2830	2830	2830	1300
616	20241015	090800	17346880	2835	2835	2835	2835	2
617	20241015	090700	17341210	2830	2830	2830	2830	200
618	20241015	090600	16775210	2845	2830	2845	2825	891
619	20241015	090500	14252335	2815	2825	2825	2815	94
620	20241015	090400	13986875	2830	2815	2830	2815	249
621	20241015	090300	13285925	2820	2820	2830	2820	4
622	20241015	090200	13274635	2835	2835	2835	2835	10
623	20241015	090100	13246285	2835	2830	2835	2830	115
624	20241015	090000	12920300	2835	2800	2835	2800	4612