KissMeData/043610/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192800	4236474970	2550	2550	2550	2550	23465
3	20241011	192700	4236474970	2550	2550	2550	2550	0
4	20241011	192600	4236474970	2550	2550	2550	2550	0
5	20241011	192500	4236474970	2550	2550	2550	2550	0
6	20241011	192400	4236474970	2550	2550	2550	2550	0
7	20241011	192300	4236474970	2550	2550	2550	2550	0
8	20241011	192200	4236474970	2550	2550	2550	2550	0
9	20241011	192100	4236474970	2550	2550	2550	2550	0
10	20241011	192000	4236474970	2550	2550	2550	2550	0
11	20241011	191900	4236474970	2550	2550	2550	2550	0
12	20241011	191800	4236474970	2550	2550	2550	2550	0
13	20241011	191700	4236474970	2550	2550	2550	2550	0
14	20241011	191600	4236474970	2550	2550	2550	2550	0
15	20241011	191500	4236474970	2550	2550	2550	2550	0
16	20241011	191400	4236474970	2550	2550	2550	2550	0
17	20241011	191300	4236474970	2550	2550	2550	2550	0
18	20241011	191200	4236474970	2550	2550	2550	2550	0
19	20241011	191100	4236474970	2550	2550	2550	2550	0
20	20241011	191000	4236474970	2550	2550	2550	2550	0
21	20241011	190900	4236474970	2550	2550	2550	2550	0
22	20241011	190800	4236474970	2550	2550	2550	2550	0
23	20241011	190700	4236474970	2550	2550	2550	2550	0
24	20241011	190600	4236474970	2550	2550	2550	2550	0
25	20241011	190500	4236474970	2550	2550	2550	2550	0
26	20241011	190400	4236474970	2550	2550	2550	2550	0
27	20241011	190300	4236474970	2550	2550	2550	2550	0
28	20241011	190200	4236474970	2550	2550	2550	2550	0
29	20241011	190100	4236474970	2550	2550	2550	2550	0
30	20241011	190000	4236474970	2550	2550	2550	2550	0
31	20241011	185900	4236474970	2550	2550	2550	2550	0
32	20241011	185800	4236474970	2550	2550	2550	2550	23465
33	20241011	185700	4236474970	2550	2550	2550	2550	0
34	20241011	185600	4236474970	2550	2550	2550	2550	0
35	20241011	185500	4236474970	2550	2550	2550	2550	0
36	20241011	185400	4236474970	2550	2550	2550	2550	0
37	20241011	185300	4236474970	2550	2550	2550	2550	0
38	20241011	185200	4236474970	2550	2550	2550	2550	0
39	20241011	185100	4236474970	2550	2550	2550	2550	0
40	20241011	185000	4236474970	2550	2550	2550	2550	0
41	20241011	184900	4236474970	2550	2550	2550	2550	0
42	20241011	184800	4236474970	2550	2550	2550	2550	0
43	20241011	184700	4236474970	2550	2550	2550	2550	0
44	20241011	184600	4236474970	2550	2550	2550	2550	0
45	20241011	184500	4236474970	2550	2550	2550	2550	0
46	20241011	184400	4236474970	2550	2550	2550	2550	0
47	20241011	184300	4236474970	2550	2550	2550	2550	0
48	20241011	184200	4236474970	2550	2550	2550	2550	0
49	20241011	184100	4236474970	2550	2550	2550	2550	0
50	20241011	184000	4236474970	2550	2550	2550	2550	0
51	20241011	183900	4236474970	2550	2550	2550	2550	0
52	20241011	183800	4236474970	2550	2550	2550	2550	0
53	20241011	183700	4236474970	2550	2550	2550	2550	0
54	20241011	183600	4236474970	2550	2550	2550	2550	0
55	20241011	183500	4236474970	2550	2550	2550	2550	0
56	20241011	183400	4236474970	2550	2550	2550	2550	0
57	20241011	183300	4236474970	2550	2550	2550	2550	0
58	20241011	183200	4236474970	2550	2550	2550	2550	0
59	20241011	183100	4236474970	2550	2550	2550	2550	0
60	20241011	183000	4236474970	2550	2550	2550	2550	0
61	20241011	182900	4236474970	2550	2550	2550	2550	0
62	20241011	182800	4236474970	2550	2550	2550	2550	23465
63	20241011	182700	4236474970	2550	2550	2550	2550	0
64	20241011	182600	4236474970	2550	2550	2550	2550	0
65	20241011	182500	4236474970	2550	2550	2550	2550	0
66	20241011	182400	4236474970	2550	2550	2550	2550	0
67	20241011	182300	4236474970	2550	2550	2550	2550	0
68	20241011	182200	4236474970	2550	2550	2550	2550	0
69	20241011	182100	4236474970	2550	2550	2550	2550	0
70	20241011	182000	4236474970	2550	2550	2550	2550	0
71	20241011	181900	4236474970	2550	2550	2550	2550	0
72	20241011	181800	4236474970	2550	2550	2550	2550	0
73	20241011	181700	4236474970	2550	2550	2550	2550	0
74	20241011	181600	4236474970	2550	2550	2550	2550	0
75	20241011	181500	4236474970	2550	2550	2550	2550	0
76	20241011	181400	4236474970	2550	2550	2550	2550	0
77	20241011	181300	4236474970	2550	2550	2550	2550	0
78	20241011	181200	4236474970	2550	2550	2550	2550	0
79	20241011	181100	4236474970	2550	2550	2550	2550	0
80	20241011	181000	4236474970	2550	2550	2550	2550	0
81	20241011	180900	4236474970	2550	2550	2550	2550	0
82	20241011	180800	4236474970	2550	2550	2550	2550	0
83	20241011	180700	4236474970	2550	2550	2550	2550	0
84	20241011	180600	4236474970	2550	2550	2550	2550	0
85	20241011	180500	4236474970	2550	2550	2550	2550	0
86	20241011	180400	4236474970	2550	2550	2550	2550	0
87	20241011	180300	4236474970	2550	2550	2550	2550	0
88	20241011	180200	4236474970	2550	2550	2550	2550	0
89	20241011	180100	4236474970	2550	2550	2550	2550	0
90	20241011	180000	4236474970	2550	2550	2550	2550	0
91	20241011	175900	4236474970	2550	2550	2550	2550	0
92	20241011	175800	4236474970	2550	2550	2550	2550	23465
93	20241011	175700	4236474970	2550	2550	2550	2550	0
94	20241011	175600	4236474970	2550	2550	2550	2550	0
95	20241011	175500	4236474970	2550	2550	2550	2550	0
96	20241011	175400	4236474970	2550	2550	2550	2550	0
97	20241011	175300	4236474970	2550	2550	2550	2550	0
98	20241011	175200	4236474970	2550	2550	2550	2550	0
99	20241011	175100	4236474970	2550	2550	2550	2550	0
100	20241011	175000	4236474970	2550	2550	2550	2550	0
101	20241011	174900	4236474970	2550	2550	2550	2550	0
102	20241011	174800	4236474970	2550	2550	2550	2550	0
103	20241011	174700	4236474970	2550	2550	2550	2550	0
104	20241011	174600	4236474970	2550	2550	2550	2550	0
105	20241011	174500	4236474970	2550	2550	2550	2550	0
106	20241011	174400	4236474970	2550	2550	2550	2550	0
107	20241011	174300	4236474970	2550	2550	2550	2550	0
108	20241011	174200	4236474970	2550	2550	2550	2550	0
109	20241011	174100	4236474970	2550	2550	2550	2550	0
110	20241011	174000	4236474970	2550	2550	2550	2550	0
111	20241011	173900	4236474970	2550	2550	2550	2550	0
112	20241011	173800	4236474970	2550	2550	2550	2550	0
113	20241011	173700	4236474970	2550	2550	2550	2550	0
114	20241011	173600	4236474970	2550	2550	2550	2550	0
115	20241011	173500	4236474970	2550	2550	2550	2550	0
116	20241011	173400	4236474970	2550	2550	2550	2550	0
117	20241011	173300	4236474970	2550	2550	2550	2550	0
118	20241011	173200	4236474970	2550	2550	2550	2550	0
119	20241011	173100	4236474970	2550	2550	2550	2550	0
120	20241011	173000	4236474970	2550	2550	2550	2550	0
121	20241011	172900	4236474970	2550	2550	2550	2550	0
122	20241011	172800	4236474970	2550	2550	2550	2550	23465
123	20241011	172700	4236474970	2550	2550	2550	2550	0
124	20241011	172600	4236474970	2550	2550	2550	2550	0
125	20241011	172500	4236474970	2550	2550	2550	2550	0
126	20241011	172400	4236474970	2550	2550	2550	2550	0
127	20241011	172300	4236474970	2550	2550	2550	2550	0
128	20241011	172200	4236474970	2550	2550	2550	2550	0
129	20241011	172100	4236474970	2550	2550	2550	2550	0
130	20241011	172000	4236474970	2550	2550	2550	2550	0
131	20241011	171900	4236474970	2550	2550	2550	2550	0
132	20241011	171800	4236474970	2550	2550	2550	2550	0
133	20241011	171700	4236474970	2550	2550	2550	2550	0
134	20241011	171600	4236474970	2550	2550	2550	2550	0
135	20241011	171500	4236474970	2550	2550	2550	2550	0
136	20241011	171400	4236474970	2550	2550	2550	2550	0
137	20241011	171300	4236474970	2550	2550	2550	2550	0
138	20241011	171200	4236474970	2550	2550	2550	2550	0
139	20241011	171100	4236474970	2550	2550	2550	2550	0
140	20241011	171000	4236474970	2550	2550	2550	2550	0
141	20241011	170900	4236474970	2550	2550	2550	2550	0
142	20241011	170800	4236474970	2550	2550	2550	2550	0
143	20241011	170700	4236474970	2550	2550	2550	2550	0
144	20241011	170600	4236474970	2550	2550	2550	2550	0
145	20241011	170500	4236474970	2550	2550	2550	2550	0
146	20241011	170400	4236474970	2550	2550	2550	2550	0
147	20241011	170300	4236474970	2550	2550	2550	2550	0
148	20241011	170200	4236474970	2550	2550	2550	2550	0
149	20241011	170100	4236474970	2550	2550	2550	2550	0
150	20241011	170000	4236474970	2550	2550	2550	2550	0
151	20241011	165900	4236474970	2550	2550	2550	2550	0
152	20241011	165800	4236474970	2550	2550	2550	2550	23465
153	20241011	165700	4236474970	2550	2550	2550	2550	0
154	20241011	165600	4236474970	2550	2550	2550	2550	0
155	20241011	165500	4236474970	2550	2550	2550	2550	0
156	20241011	165400	4236474970	2550	2550	2550	2550	0
157	20241011	165300	4236474970	2550	2550	2550	2550	0
158	20241011	165200	4236474970	2550	2550	2550	2550	0
159	20241011	165100	4236474970	2550	2550	2550	2550	0
160	20241011	165000	4236474970	2550	2550	2550	2550	0
161	20241011	164900	4236474970	2550	2550	2550	2550	0
162	20241011	164800	4236474970	2550	2550	2550	2550	0
163	20241011	164700	4236474970	2550	2550	2550	2550	0
164	20241011	164600	4236474970	2550	2550	2550	2550	0
165	20241011	164500	4236474970	2550	2550	2550	2550	0
166	20241011	164400	4236474970	2550	2550	2550	2550	0
167	20241011	164300	4236474970	2550	2550	2550	2550	0
168	20241011	164200	4236474970	2550	2550	2550	2550	0
169	20241011	164100	4236474970	2550	2550	2550	2550	0
170	20241011	164000	4236474970	2550	2550	2550	2550	0
171	20241011	163900	4236474970	2550	2550	2550	2550	0
172	20241011	163800	4236474970	2550	2550	2550	2550	0
173	20241011	163700	4236474970	2550	2550	2550	2550	0
174	20241011	163600	4236474970	2550	2550	2550	2550	0
175	20241011	163500	4236474970	2550	2550	2550	2550	0
176	20241011	163400	4236474970	2550	2550	2550	2550	0
177	20241011	163300	4236474970	2550	2550	2550	2550	0
178	20241011	163200	4236474970	2550	2550	2550	2550	0
179	20241011	163100	4236474970	2550	2550	2550	2550	0
180	20241011	163000	4236474970	2550	2550	2550	2550	0
181	20241011	162900	4236474970	2550	2550	2550	2550	0
182	20241011	162800	4236474970	2550	2550	2550	2550	23465
183	20241011	162700	4236474970	2550	2550	2550	2550	0
184	20241011	162600	4236474970	2550	2550	2550	2550	0
185	20241011	162500	4236474970	2550	2550	2550	2550	0
186	20241011	162400	4236474970	2550	2550	2550	2550	0
187	20241011	162300	4236474970	2550	2550	2550	2550	0
188	20241011	162200	4236474970	2550	2550	2550	2550	0
189	20241011	162100	4236474970	2550	2550	2550	2550	0
190	20241011	162000	4236474970	2550	2550	2550	2550	0
191	20241011	161900	4236474970	2550	2550	2550	2550	0
192	20241011	161800	4236474970	2550	2550	2550	2550	0
193	20241011	161700	4236474970	2550	2550	2550	2550	0
194	20241011	161600	4236474970	2550	2550	2550	2550	0
195	20241011	161500	4236474970	2550	2550	2550	2550	0
196	20241011	161400	4236474970	2550	2550	2550	2550	0
197	20241011	161300	4236474970	2550	2550	2550	2550	0
198	20241011	161200	4236474970	2550	2550	2550	2550	0
199	20241011	161100	4236474970	2550	2550	2550	2550	0
200	20241011	161000	4236474970	2550	2550	2550	2550	0
201	20241011	160900	4236474970	2550	2550	2550	2550	0
202	20241011	160800	4236474970	2550	2550	2550	2550	0
203	20241011	160700	4236474970	2550	2550	2550	2550	0
204	20241011	160600	4236474970	2550	2550	2550	2550	0
205	20241011	160500	4236474970	2550	2550	2550	2550	0
206	20241011	160400	4236474970	2550	2550	2550	2550	0
207	20241011	160300	4236474970	2550	2550	2550	2550	0
208	20241011	160200	4236474970	2550	2550	2550	2550	0
209	20241011	160100	4236474970	2550	2550	2550	2550	0
210	20241011	160000	4236474970	2550	2550	2550	2550	0
211	20241011	155900	4236474970	2550	2550	2550	2550	0
212	20241011	155800	4236474970	2550	2550	2550	2550	23465
213	20241011	155700	4236474970	2550	2550	2550	2550	0
214	20241011	155600	4236474970	2550	2550	2550	2550	0
215	20241011	155500	4236474970	2550	2550	2550	2550	0
216	20241011	155400	4236474970	2550	2550	2550	2550	0
217	20241011	155300	4236474970	2550	2550	2550	2550	0
218	20241011	155200	4236474970	2550	2550	2550	2550	0
219	20241011	155100	4236474970	2550	2550	2550	2550	0
220	20241011	155000	4236474970	2550	2550	2550	2550	0
221	20241011	154900	4236474970	2550	2550	2550	2550	0
222	20241011	154800	4236474970	2550	2550	2550	2550	0
223	20241011	154700	4236474970	2550	2550	2550	2550	0
224	20241011	154600	4236474970	2550	2550	2550	2550	0
225	20241011	154500	4236474970	2550	2550	2550	2550	0
226	20241011	154400	4236474970	2550	2550	2550	2550	0
227	20241011	154300	4236474970	2550	2550	2550	2550	0
228	20241011	154200	4236474970	2550	2550	2550	2550	0
229	20241011	154100	4236474970	2550	2550	2550	2550	0
230	20241011	154000	4236474970	2550	2550	2550	2550	0
231	20241011	153900	4236474970	2550	2550	2550	2550	0
232	20241011	153800	4236474970	2550	2550	2550	2550	0
233	20241011	153700	4236474970	2550	2550	2550	2550	0
234	20241011	153600	4236474970	2550	2550	2550	2550	0
235	20241011	153500	4236474970	2550	2550	2550	2550	0
236	20241011	153400	4236474970	2550	2550	2550	2550	0
237	20241011	153300	4236474970	2550	2550	2550	2550	0
238	20241011	153200	4236474970	2550	2550	2550	2550	0
239	20241011	153100	4236474970	2550	2550	2550	2550	0
240	20241011	153000	4236474970	2550	2550	2550	2550	23465
241	20241011	152900	4176639220	2525	2525	2525	2525	0
242	20241011	152800	4176639220	2525	2525	2525	2525	0
243	20241011	152700	4176639220	2525	2525	2525	2525	0
244	20241011	152600	4176639220	2525	2525	2525	2525	0
245	20241011	152500	4176639220	2525	2525	2525	2525	0
246	20241011	152400	4176639220	2525	2525	2525	2525	0
247	20241011	152300	4176639220	2525	2525	2525	2525	0
248	20241011	152200	4176639220	2525	2525	2525	2525	0
249	20241011	152100	4176639220	2525	2525	2525	2525	0
250	20241011	152000	4176639220	2525	2525	2525	2525	0
251	20241011	151900	4176639220	2525	2530	2565	2525	22793
252	20241011	151800	4118726880	2530	2530	2530	2530	2864
253	20241011	151700	4111480960	2535	2535	2535	2535	2782
254	20241011	151600	4104428590	2535	2530	2535	2530	1906
255	20241011	151500	4099600295	2525	2535	2535	2525	221
256	20241011	151400	4099040260	2530	2530	2530	2530	2579
257	20241011	151300	4092515390	2535	2535	2540	2535	649
258	20241011	151200	4090869180	2535	2530	2535	2530	4892
259	20241011	151100	4078484380	2530	2525	2535	2525	1243
260	20241011	151000	4075342085	2525	2525	2525	2520	2359
261	20241011	150900	4069387605	2525	2535	2535	2525	1900
262	20241011	150800	4064580350	2530	2535	2540	2530	6713
263	20241011	150700	4047572220	2530	2530	2530	2530	2028
264	20241011	150600	4042441380	2530	2520	2530	2520	837
265	20241011	150500	4040329120	2530	2520	2530	2520	123
266	20241011	150400	4040018750	2520	2520	2540	2520	5938
267	20241011	150300	4024984030	2520	2520	2520	2520	0
268	20241011	150200	4024984030	2520	2515	2520	2510	2484
269	20241011	150100	4018744790	2525	2510	2525	2510	3713
270	20241011	150000	4009408435	2520	2510	2520	2510	518
271	20241011	145900	4008106235	2520	2515	2520	2510	1550
272	20241011	145800	4004207995	2515	2510	2515	2505	1100
273	20241011	145700	4001451045	2515	2510	2515	2510	23
274	20241011	145600	4001393310	2505	2500	2505	2500	301
275	20241011	145500	4000639310	2515	2510	2515	2505	3840
276	20241011	145400	3991016470	2510	2510	2510	2510	300
277	20241011	145300	3990263470	2515	2515	2515	2515	1
278	20241011	145200	3990260955	2510	2505	2510	2505	9147
279	20241011	145100	3967306105	2510	2520	2520	2510	1611
280	20241011	145000	3963262295	2520	2520	2520	2520	206
281	20241011	144900	3962743175	2520	2520	2520	2515	309
282	20241011	144800	3961964505	2515	2520	2520	2510	1408
283	20241011	144700	3958424360	2525	2525	2525	2520	262
284	20241011	144600	3957763350	2525	2520	2525	2520	2
285	20241011	144500	3957758305	2525	2515	2525	2515	1199
286	20241011	144400	3954742790	2520	2525	2525	2520	1121
287	20241011	144300	3951916155	2515	2535	2540	2515	985
288	20241011	144200	3949438585	2525	2520	2540	2520	7894
289	20241011	144100	3929464165	2525	2520	2525	2520	2881
290	20241011	144000	3922204040	2520	2520	2520	2520	2564
291	20241011	143900	3915742760	2520	2520	2525	2515	4803
292	20241011	143800	3903630770	2515	2505	2515	2505	112
293	20241011	143700	3903350200	2520	2520	2520	2520	1907
294	20241011	143600	3898544560	2530	2530	2530	2530	0
295	20241011	143500	3898544560	2530	2515	2540	2515	13593
296	20241011	143400	3864178455	2515	2500	2515	2500	272
297	20241011	143300	3863496635	2510	2510	2510	2510	1621
298	20241011	143200	3859427925	2510	2510	2510	2510	270
299	20241011	143100	3858750225	2510	2505	2510	2505	2879
300	20241011	143000	3851534845	2500	2495	2500	2495	3194
301	20241011	142900	3843557510	2495	2495	2500	2495	2430
302	20241011	142800	3837492660	2505	2500	2510	2500	1285
303	20241011	142700	3834280145	2500	2505	2510	2500	6024
304	20241011	142600	3819220130	2505	2505	2505	2505	1499
305	20241011	142500	3815465135	2510	2510	2510	2510	0
306	20241011	142400	3815465135	2510	2510	2510	2505	1207
307	20241011	142300	3812435595	2510	2510	2515	2510	2795
308	20241011	142200	3805420135	2510	2510	2510	2510	160
309	20241011	142100	3805018535	2515	2515	2515	2515	3
310	20241011	142000	3805010990	2515	2510	2515	2510	6403
311	20241011	141900	3788914280	2510	2510	2515	2510	696
312	20241011	141800	3787167315	2510	2510	2515	2510	1125
313	20241011	141700	3784341675	2510	2510	2515	2510	1054
314	20241011	141600	3781694775	2505	2510	2510	2505	1071
315	20241011	141500	3779006570	2510	2500	2510	2500	1168
316	20241011	141400	3776086560	2510	2510	2510	2505	101
317	20241011	141300	3775833080	2510	2500	2510	2500	115
318	20241011	141200	3775544980	2510	2510	2510	2510	0
319	20241011	141100	3775544980	2510	2500	2510	2500	220
320	20241011	141000	3774994780	2510	2505	2510	2505	256
321	20241011	140900	3774352275	2505	2505	2505	2500	1128
322	20241011	140800	3771527020	2500	2505	2505	2500	495
323	20241011	140700	3770289515	2500	2500	2500	2495	924
324	20241011	140600	3767980635	2500	2500	2505	2500	18
325	20241011	140500	3767935630	2505	2505	2505	2505	1
326	20241011	140400	3767933125	2510	2510	2510	2500	2002
327	20241011	140300	3762928105	2510	2510	2510	2510	0
328	20241011	140200	3762928105	2510	2505	2510	2500	167
329	20241011	140100	3762510040	2505	2505	2505	2505	0
330	20241011	140000	3762510040	2505	2500	2505	2500	2
331	20241011	135900	3762505035	2500	2505	2505	2500	496
332	20241011	135800	3761265025	2500	2500	2500	2500	173
333	20241011	135700	3760832525	2505	2505	2505	2505	5
334	20241011	135600	3760820000	2505	2505	2505	2505	1977
335	20241011	135500	3755867615	2505	2500	2505	2500	316
336	20241011	135400	3755077585	2495	2500	2500	2495	363
337	20241011	135300	3754170095	2500	2485	2500	2485	858
338	20241011	135200	3752026895	2500	2490	2500	2485	5738
339	20241011	135100	3737753230	2490	2495	2495	2490	66
340	20241011	135000	3737588885	2500	2490	2500	2490	270
341	20241011	134900	3736916310	2500	2500	2500	2500	4
342	20241011	134800	3736906310	2500	2500	2500	2500	2
343	20241011	134700	3736901310	2485	2495	2500	2485	1959
344	20241011	134600	3732026800	2500	2490	2500	2490	501
345	20241011	134500	3730779300	2500	2495	2500	2495	690
346	20241011	134400	3729054780	2500	2490	2500	2490	327
347	20241011	134300	3728240525	2490	2485	2490	2485	4366
348	20241011	134200	3717369685	2490	2495	2495	2490	8527
349	20241011	134100	3696130520	2495	2500	2500	2495	2524
350	20241011	134000	3689829630	2500	2500	2500	2495	99
351	20241011	133900	3689582535	2510	2510	2510	2510	877
352	20241011	133800	3687381265	2500	2500	2510	2500	4700
353	20241011	133700	3675602655	2500	2500	2500	2500	64
354	20241011	133600	3675442655	2505	2505	2505	2505	1
355	20241011	133500	3675440150	2505	2500	2505	2500	1932
356	20241011	133400	3670609815	2500	2510	2510	2500	7114
357	20241011	133300	3652799030	2515	2510	2515	2510	1301
358	20241011	133200	3649533370	2505	2510	2510	2505	3580
359	20241011	133100	3640553675	2515	2515	2515	2510	356
360	20241011	133000	3639659895	2515	2505	2515	2505	181
361	20241011	132900	3639206375	2500	2500	2510	2500	8320
362	20241011	132800	3618397235	2510	2510	2510	2510	2
363	20241011	132700	3618392215	2510	2510	2510	2500	1378
364	20241011	132600	3614940820	2510	2510	2510	2500	3981
365	20241011	132500	3604987865	2510	2510	2510	2500	2877
366	20241011	132400	3597792010	2510	2515	2515	2505	871
367	20241011	132300	3595610030	2515	2510	2515	2505	480
368	20241011	132200	3594407300	2510	2510	2510	2505	462
369	20241011	132100	3593249830	2515	2515	2520	2505	1394
370	20241011	132000	3589757700	2505	2515	2520	2505	5062
371	20241011	131900	3577056520	2525	2515	2525	2510	1021
372	20241011	131800	3574493410	2510	2505	2510	2505	1924
373	20241011	131700	3569672355	2510	2510	2510	2505	2458
374	20241011	131600	3563507200	2510	2510	2520	2510	2013
375	20241011	131500	3558454325	2515	2540	2540	2515	4779
376	20241011	131400	3546420155	2540	2560	2570	2510	32742
377	20241011	131300	3463428275	2560	2595	2615	2495	74544
378	20241011	131200	3273183155	2595	2495	2600	2495	66580
379	20241011	131100	3102889435	2500	2495	2500	2495	82
380	20241011	131000	3102684595	2495	2495	2495	2495	370
381	20241011	130900	3101761445	2495	2495	2495	2495	104
382	20241011	130800	3101501965	2495	2500	2500	2495	48
383	20241011	130700	3101382015	2500	2500	2500	2500	570
384	20241011	130600	3099957015	2505	2500	2505	2500	5
385	20241011	130500	3099944510	2500	2500	2500	2500	532
386	20241011	130400	3098614510	2505	2500	2505	2500	68
387	20241011	130300	3098444320	2505	2500	2505	2500	35
388	20241011	130200	3098356810	2500	2505	2505	2500	8
389	20241011	130100	3098336800	2505	2505	2505	2505	112
390	20241011	130000	3098056240	2505	2505	2505	2500	756
391	20241011	125900	3096163805	2510	2510	2510	2510	1
392	20241011	125800	3096161295	2500	2500	2500	2500	26
393	20241011	125700	3096096295	2510	2510	2510	2510	1
394	20241011	125600	3096093785	2510	2500	2510	2500	84
395	20241011	125500	3095883245	2510	2510	2510	2510	0
396	20241011	125400	3095883245	2510	2510	2510	2510	0
397	20241011	125300	3095883245	2510	2510	2510	2510	0
398	20241011	125200	3095883245	2510	2510	2510	2510	1006
399	20241011	125100	3093358185	2510	2510	2510	2510	1
400	20241011	125000	3093355675	2505	2500	2505	2500	1008
401	20241011	124900	3090830640	2505	2505	2505	2495	104
402	20241011	124800	3090571080	2510	2510	2510	2495	423
403	20241011	124700	3089509575	2510	2510	2510	2500	14
404	20241011	124600	3089474555	2500	2505	2505	2500	2
405	20241011	124500	3089469550	2510	2500	2510	2500	354
406	20241011	124400	3088584035	2495	2500	2500	2495	185
407	20241011	124300	3088122335	2500	2500	2500	2500	11
408	20241011	124200	3088094835	2490	2495	2495	2490	800
409	20241011	124100	3086100535	2495	2495	2495	2495	769
410	20241011	124000	3084181880	2500	2500	2500	2500	171
411	20241011	123900	3083754380	2505	2515	2515	2505	103
412	20241011	123800	3083496085	2510	2505	2510	2500	4020
413	20241011	123700	3073409575	2505	2505	2505	2505	0
414	20241011	123600	3073409575	2505	2495	2505	2495	4
415	20241011	123500	3073399565	2495	2495	2495	2495	271
416	20241011	123400	3072723420	2505	2495	2505	2495	362
417	20241011	123300	3071818780	2505	2505	2505	2505	0
418	20241011	123200	3071818780	2505	2500	2505	2500	456
419	20241011	123100	3070678775	2500	2495	2500	2495	636
420	20241011	123000	3069089820	2500	2495	2500	2495	137
421	20241011	122900	3068747970	2500	2495	2500	2495	352
422	20241011	122800	3067869700	2495	2495	2495	2495	0
423	20241011	122700	3067869700	2495	2495	2495	2495	12
424	20241011	122600	3067839760	2485	2485	2495	2485	134
425	20241011	122500	3067506760	2500	2500	2500	2485	2431
426	20241011	122400	3061454115	2495	2500	2500	2495	627
427	20241011	122300	3059889740	2495	2495	2500	2485	1500
428	20241011	122200	3056149525	2495	2495	2500	2485	10966
429	20241011	122100	3028837360	2500	2505	2510	2500	2192
430	20241011	122000	3023356185	2510	2510	2510	2510	2
431	20241011	121900	3023351165	2505	2505	2510	2500	203
432	20241011	121800	3022842975	2505	2505	2505	2500	2106
433	20241011	121700	3017577445	2500	2500	2500	2500	851
434	20241011	121600	3015449945	2500	2510	2510	2500	2901
435	20241011	121500	3008183580	2515	2515	2515	2515	2
436	20241011	121400	3008178550	2520	2510	2520	2510	1020
437	20241011	121300	3005618150	2520	2520	2520	2505	119
438	20241011	121200	3005319060	2510	2515	2515	2510	3378
439	20241011	121100	2996839130	2520	2515	2525	2515	74
440	20241011	121000	2996652930	2515	2525	2530	2515	1692
441	20241011	120900	2992384385	2530	2555	2575	2510	32884
442	20241011	120800	2908699755	2555	2510	2555	2510	21826
443	20241011	120700	2853440130	2500	2505	2505	2500	3588
444	20241011	120600	2844458175	2505	2505	2505	2505	866
445	20241011	120500	2842288845	2505	2515	2520	2505	4515
446	20241011	120400	2830949050	2515	2510	2520	2510	1242
447	20241011	120300	2827826435	2510	2505	2510	2500	634
448	20241011	120200	2826237265	2505	2485	2505	2480	7588
449	20241011	120100	2807361980	2490	2495	2500	2490	7959
450	20241011	120000	2787530400	2500	2495	2505	2495	1742
451	20241011	115900	2783177445	2500	2500	2500	2495	1123
452	20241011	115800	2780371470	2500	2505	2505	2500	2623
453	20241011	115700	2773813470	2505	2510	2510	2500	1020
454	20241011	115600	2771260010	2510	2510	2510	2500	1115
455	20241011	115500	2768467050	2510	2495	2510	2495	1555
456	20241011	115400	2764571890	2490	2500	2505	2490	4536
457	20241011	115300	2753254125	2495	2520	2520	2495	23095
458	20241011	115200	2695486120	2510	2515	2520	2510	3650
459	20241011	115100	2686320330	2510	2520	2520	2505	4517
460	20241011	115000	2674977030	2510	2520	2520	2510	7508
461	20241011	114900	2656113345	2520	2525	2525	2505	18089
462	20241011	114800	2610738090	2515	2510	2525	2510	4750
463	20241011	114700	2598780980	2515	2545	2555	2505	53117
464	20241011	114600	2464752905	2545	2535	2555	2525	38782
465	20241011	114500	2366621710	2535	2550	2585	2535	37495
466	20241011	114400	2270584725	2550	2555	2580	2540	40041
467	20241011	114300	2168243320	2555	2580	2610	2535	135702
468	20241011	114200	1818694395	2580	2640	2650	2545	97056
469	20241011	114100	1567932260	2645	2500	2650	2490	156533
470	20241011	114000	1162089670	2500	2500	2500	2500	294
471	20241011	113900	1161354670	2505	2505	2505	2505	1
472	20241011	113800	1161352165	2505	2495	2505	2495	2580
473	20241011	113700	1154901015	2495	2490	2495	2490	15
474	20241011	113600	1154863615	2495	2490	2495	2490	330
475	20241011	113500	1154040280	2475	2485	2485	2475	2000
476	20241011	113400	1149080195	2485	2485	2485	2485	10
477	20241011	113300	1149055345	2490	2490	2490	2490	0
478	20241011	113200	1149055345	2490	2490	2490	2490	822
479	20241011	113100	1147008565	2490	2490	2490	2490	1179
480	20241011	113000	1144072855	2490	2490	2490	2490	9
481	20241011	112900	1144050445	2490	2495	2495	2485	411
482	20241011	112800	1143025100	2495	2495	2495	2495	0
483	20241011	112700	1143025100	2495	2495	2495	2495	0
484	20241011	112600	1143025100	2495	2495	2495	2495	8
485	20241011	112500	1143005140	2490	2490	2490	2490	286
486	20241011	112400	1142293000	2475	2485	2485	2475	908
487	20241011	112300	1140043000	2490	2490	2490	2490	11
488	20241011	112200	1140015610	2490	2490	2490	2490	0
489	20241011	112100	1140015610	2490	2490	2490	2490	204
490	20241011	112000	1139507650	2495	2495	2495	2495	0
491	20241011	111900	1139507650	2495	2495	2495	2495	0
492	20241011	111800	1139507650	2495	2495	2500	2495	6
493	20241011	111700	1139492675	2500	2495	2500	2495	1427
494	20241011	111600	1135925180	2500	2495	2500	2495	3
495	20241011	111500	1135917690	2500	2500	2500	2500	0
496	20241011	111400	1135917690	2500	2500	2500	2500	0
497	20241011	111300	1135917690	2500	2500	2500	2500	0
498	20241011	111200	1135917690	2500	2500	2500	2495	51
499	20241011	111100	1135790195	2500	2495	2500	2495	70
500	20241011	111000	1135615205	2495	2490	2495	2490	463
501	20241011	110900	1134461480	2495	2495	2495	2495	4
502	20241011	110800	1134451500	2495	2485	2495	2485	1141
503	20241011	110700	1131614485	2485	2485	2485	2485	228
504	20241011	110600	1131047905	2490	2490	2490	2490	0
505	20241011	110500	1131047905	2490	2490	2490	2490	0
506	20241011	110400	1131047905	2490	2490	2490	2490	220
507	20241011	110300	1130500105	2490	2490	2490	2490	1
508	20241011	110200	1130497615	2485	2480	2485	2480	1151
509	20241011	110100	1127642935	2485	2485	2485	2485	2
510	20241011	110000	1127637965	2485	2480	2485	2480	201
511	20241011	105900	1127139480	2480	2480	2480	2480	0
512	20241011	105800	1127139480	2480	2490	2490	2480	168
513	20241011	105700	1126721660	2490	2480	2490	2480	2
514	20241011	105600	1126716690	2480	2490	2490	2480	746
515	20241011	105500	1124863670	2485	2485	2485	2485	1043
516	20241011	105400	1122271815	2485	2485	2485	2485	0
517	20241011	105300	1122271815	2485	2490	2490	2485	61
518	20241011	105200	1122120220	2480	2480	2480	2480	1
519	20241011	105100	1122117740	2485	2485	2485	2485	337
520	20241011	105000	1121280295	2485	2490	2490	2480	3839
521	20241011	104900	1111748910	2495	2495	2495	2495	3
522	20241011	104800	1111741425	2500	2500	2500	2500	500
523	20241011	104700	1110491425	2500	2500	2500	2500	0
524	20241011	104600	1110491425	2500	2490	2500	2490	3930
525	20241011	104500	1100695725	2505	2505	2505	2505	1
526	20241011	104400	1100693220	2500	2500	2500	2500	2567
527	20241011	104300	1094275720	2500	2500	2500	2500	40
528	20241011	104200	1094175720	2500	2500	2500	2500	400
529	20241011	104100	1093175720	2500	2495	2500	2495	383
530	20241011	104000	1092220130	2490	2490	2495	2490	116
531	20241011	103900	1091931240	2495	2495	2495	2495	101
532	20241011	103800	1091679245	2490	2490	2490	2490	118
533	20241011	103700	1091385425	2490	2490	2490	2490	133
534	20241011	103600	1091054255	2480	2490	2495	2480	1471
535	20241011	103500	1087398965	2490	2495	2495	2490	704
536	20241011	103400	1085645835	2490	2490	2495	2490	584
537	20241011	103300	1084190060	2495	2490	2495	2490	45
538	20241011	103200	1084078005	2495	2495	2495	2495	628
539	20241011	103100	1082511145	2495	2500	2500	2495	2464
540	20241011	103000	1076363360	2505	2505	2505	2505	1406
541	20241011	102900	1072841330	2505	2505	2515	2505	1054
542	20241011	102800	1070200220	2505	2505	2505	2505	9
543	20241011	102700	1070177675	2505	2505	2505	2500	2151
544	20241011	102600	1064790270	2515	2510	2520	2510	791
545	20241011	102500	1062802250	2510	2505	2520	2505	6300
546	20241011	102400	1046972500	2500	2500	2500	2500	500
547	20241011	102300	1045722500	2505	2505	2505	2490	6
548	20241011	102200	1045707485	2505	2495	2505	2490	271
549	20241011	102100	1045031905	2500	2500	2505	2500	301
550	20241011	102000	1044279400	2500	2500	2500	2490	468
551	20241011	101900	1043109540	2505	2505	2505	2505	10
552	20241011	101800	1043084490	2505	2490	2505	2490	185
553	20241011	101700	1042621290	2505	2505	2505	2505	400
554	20241011	101600	1041619290	2500	2500	2500	2500	981
555	20241011	101500	1039166790	2500	2495	2500	2485	1774
556	20241011	101400	1034749635	2505	2500	2505	2500	125
557	20241011	101300	1034437130	2500	2500	2500	2500	1022
558	20241011	101200	1031882130	2495	2495	2500	2495	203
559	20241011	101100	1031375635	2495	2495	2500	2495	509
560	20241011	101000	1030105660	2490	2500	2500	2490	12
561	20241011	100900	1030075765	2500	2495	2500	2490	1041
562	20241011	100800	1027480035	2495	2510	2510	2495	5704
563	20241011	100700	1013225685	2505	2510	2510	2505	1753
564	20241011	100600	1008834395	2505	2510	2510	2500	4041
565	20241011	100500	998711520	2505	2515	2520	2505	8647
566	20241011	100400	976977175	2510	2520	2520	2510	3760
567	20241011	100300	967511265	2515	2530	2530	2505	8803
568	20241011	100200	945352155	2525	2505	2525	2500	15384
569	20241011	100100	906724890	2505	2500	2510	2490	8545
570	20241011	100000	885309735	2500	2495	2500	2485	1649
571	20241011	095900	881192960	2495	2485	2495	2485	1444
572	20241011	095800	877590485	2480	2480	2485	2480	265
573	20241011	095700	876932285	2480	2480	2485	2480	178
574	20241011	095600	876490325	2485	2485	2495	2480	788
575	20241011	095500	874532130	2490	2490	2490	2490	81
576	20241011	095400	874330440	2490	2495	2500	2485	955
577	20241011	095300	871948120	2500	2490	2500	2485	5087
578	20241011	095200	859256410	2490	2490	2490	2485	278
579	20241011	095100	858564305	2485	2485	2490	2485	137
580	20241011	095000	858223810	2490	2480	2495	2480	1496
581	20241011	094900	854497605	2485	2505	2505	2485	568
582	20241011	094800	853081175	2505	2485	2510	2485	7124
583	20241011	094700	835298080	2485	2465	2490	2460	3138
584	20241011	094600	827513520	2470	2470	2470	2465	808
585	20241011	094500	825521510	2475	2460	2475	2460	3334
586	20241011	094400	817303365	2460	2450	2460	2450	137
587	20241011	094300	816967565	2460	2460	2460	2460	51
588	20241011	094200	816842105	2455	2450	2455	2450	212
589	20241011	094100	816321815	2455	2450	2455	2450	489
590	20241011	094000	815123610	2450	2455	2455	2450	135
591	20241011	093900	814792325	2450	2455	2455	2450	120
592	20241011	093800	814497915	2450	2455	2455	2450	54
593	20241011	093700	814365365	2455	2455	2455	2455	1
594	20241011	093600	814362910	2460	2460	2460	2460	101
595	20241011	093500	814114450	2450	2460	2460	2450	621
596	20241011	093400	812592580	2450	2450	2450	2450	39
597	20241011	093300	812497030	2450	2455	2455	2450	1601
598	20241011	093200	808573545	2460	2460	2460	2460	0
599	20241011	093100	808573545	2460	2460	2460	2450	146
600	20241011	093000	808214425	2455	2455	2455	2455	1733
601	20241011	092900	803959910	2455	2450	2455	2450	2
602	20241011	092800	803955005	2450	2450	2455	2450	1112
603	20241011	092700	801230555	2450	2450	2450	2450	10
604	20241011	092600	801206055	2455	2440	2455	2440	28
605	20241011	092500	801137410	2440	2440	2465	2440	2118
606	20241011	092400	795941450	2440	2450	2450	2440	3908
607	20241011	092300	786397230	2450	2450	2465	2440	5320
608	20241011	092200	773378840	2450	2455	2465	2450	7169
609	20241011	092100	755811380	2470	2455	2470	2455	613
610	20241011	092000	754303375	2455	2455	2470	2455	2618
611	20241011	091900	747866015	2460	2470	2470	2460	1020
612	20241011	091800	745350655	2460	2485	2485	2455	6721
613	20241011	091700	728786060	2475	2475	2475	2475	540
614	20241011	091600	727449560	2475	2480	2485	2475	496
615	20241011	091500	726219670	2480	2480	2485	2470	3390
616	20241011	091400	717833170	2495	2495	2500	2475	3579
617	20241011	091300	708945285	2495	2490	2495	2490	2223
618	20241011	091200	703398940	2495	2495	2495	2460	13021
619	20241011	091100	671171230	2490	2490	2495	2490	1195
620	20241011	091000	668195180	2490	2500	2500	2485	6897
621	20241011	090900	651023460	2500	2495	2500	2495	2276
622	20241011	090800	645336045	2495	2500	2505	2495	3679
623	20241011	090700	636137120	2500	2505	2505	2500	2926
624	20241011	090600	628814495	2505	2525	2525	2505	11250
625	20241011	090500	600522905	2530	2525	2530	2525	975
626	20241011	090400	598056275	2525	2515	2545	2510	11625
627	20241011	090300	568601895	2510	2520	2535	2500	13963
628	20241011	090200	533501550	2535	2530	2545	2520	12015
629	20241011	090100	503099240	2545	2560	2570	2520	42040
630	20241011	090000	396044145	2560	2510	2630	2495	149785