KissMeData/067770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194700	16067490	2450	2450	2450	2450	766
3	20241010	194600	16067490	2450	2450	2450	2450	0
4	20241010	194500	16067490	2450	2450	2450	2450	0
5	20241010	194400	16067490	2450	2450	2450	2450	0
6	20241010	194300	16067490	2450	2450	2450	2450	0
7	20241010	194200	16067490	2450	2450	2450	2450	0
8	20241010	194100	16067490	2450	2450	2450	2450	0
9	20241010	194000	16067490	2450	2450	2450	2450	0
10	20241010	193900	16067490	2450	2450	2450	2450	0
11	20241010	193800	16067490	2450	2450	2450	2450	0
12	20241010	193700	16067490	2450	2450	2450	2450	0
13	20241010	193600	16067490	2450	2450	2450	2450	0
14	20241010	193500	16067490	2450	2450	2450	2450	0
15	20241010	193400	16067490	2450	2450	2450	2450	0
16	20241010	193300	16067490	2450	2450	2450	2450	0
17	20241010	193200	16067490	2450	2450	2450	2450	0
18	20241010	193100	16067490	2450	2450	2450	2450	0
19	20241010	193000	16067490	2450	2450	2450	2450	0
20	20241010	192900	16067490	2450	2450	2450	2450	0
21	20241010	192800	16067490	2450	2450	2450	2450	0
22	20241010	192700	16067490	2450	2450	2450	2450	0
23	20241010	192600	16067490	2450	2450	2450	2450	0
24	20241010	192500	16067490	2450	2450	2450	2450	0
25	20241010	192400	16067490	2450	2450	2450	2450	0
26	20241010	192300	16067490	2450	2450	2450	2450	0
27	20241010	192200	16067490	2450	2450	2450	2450	0
28	20241010	192100	16067490	2450	2450	2450	2450	0
29	20241010	192000	16067490	2450	2450	2450	2450	0
30	20241010	191900	16067490	2450	2450	2450	2450	0
31	20241010	191800	16067490	2450	2450	2450	2450	0
32	20241010	191700	16067490	2450	2450	2450	2450	766
33	20241010	191600	16067490	2450	2450	2450	2450	0
34	20241010	191500	16067490	2450	2450	2450	2450	0
35	20241010	191400	16067490	2450	2450	2450	2450	0
36	20241010	191300	16067490	2450	2450	2450	2450	0
37	20241010	191200	16067490	2450	2450	2450	2450	0
38	20241010	191100	16067490	2450	2450	2450	2450	0
39	20241010	191000	16067490	2450	2450	2450	2450	0
40	20241010	190900	16067490	2450	2450	2450	2450	0
41	20241010	190800	16067490	2450	2450	2450	2450	0
42	20241010	190700	16067490	2450	2450	2450	2450	0
43	20241010	190600	16067490	2450	2450	2450	2450	0
44	20241010	190500	16067490	2450	2450	2450	2450	0
45	20241010	190400	16067490	2450	2450	2450	2450	0
46	20241010	190300	16067490	2450	2450	2450	2450	0
47	20241010	190200	16067490	2450	2450	2450	2450	0
48	20241010	190100	16067490	2450	2450	2450	2450	0
49	20241010	190000	16067490	2450	2450	2450	2450	0
50	20241010	185900	16067490	2450	2450	2450	2450	0
51	20241010	185800	16067490	2450	2450	2450	2450	0
52	20241010	185700	16067490	2450	2450	2450	2450	0
53	20241010	185600	16067490	2450	2450	2450	2450	0
54	20241010	185500	16067490	2450	2450	2450	2450	0
55	20241010	185400	16067490	2450	2450	2450	2450	0
56	20241010	185300	16067490	2450	2450	2450	2450	0
57	20241010	185200	16067490	2450	2450	2450	2450	0
58	20241010	185100	16067490	2450	2450	2450	2450	0
59	20241010	185000	16067490	2450	2450	2450	2450	0
60	20241010	184900	16067490	2450	2450	2450	2450	0
61	20241010	184800	16067490	2450	2450	2450	2450	0
62	20241010	184700	16067490	2450	2450	2450	2450	766
63	20241010	184600	16067490	2450	2450	2450	2450	0
64	20241010	184500	16067490	2450	2450	2450	2450	0
65	20241010	184400	16067490	2450	2450	2450	2450	0
66	20241010	184300	16067490	2450	2450	2450	2450	0
67	20241010	184200	16067490	2450	2450	2450	2450	0
68	20241010	184100	16067490	2450	2450	2450	2450	0
69	20241010	184000	16067490	2450	2450	2450	2450	0
70	20241010	183900	16067490	2450	2450	2450	2450	0
71	20241010	183800	16067490	2450	2450	2450	2450	0
72	20241010	183700	16067490	2450	2450	2450	2450	0
73	20241010	183600	16067490	2450	2450	2450	2450	0
74	20241010	183500	16067490	2450	2450	2450	2450	0
75	20241010	183400	16067490	2450	2450	2450	2450	0
76	20241010	183300	16067490	2450	2450	2450	2450	0
77	20241010	183200	16067490	2450	2450	2450	2450	0
78	20241010	183100	16067490	2450	2450	2450	2450	0
79	20241010	183000	16067490	2450	2450	2450	2450	0
80	20241010	182900	16067490	2450	2450	2450	2450	0
81	20241010	182800	16067490	2450	2450	2450	2450	0
82	20241010	182700	16067490	2450	2450	2450	2450	0
83	20241010	182600	16067490	2450	2450	2450	2450	0
84	20241010	182500	16067490	2450	2450	2450	2450	0
85	20241010	182400	16067490	2450	2450	2450	2450	0
86	20241010	182300	16067490	2450	2450	2450	2450	0
87	20241010	182200	16067490	2450	2450	2450	2450	0
88	20241010	182100	16067490	2450	2450	2450	2450	0
89	20241010	182000	16067490	2450	2450	2450	2450	0
90	20241010	181900	16067490	2450	2450	2450	2450	0
91	20241010	181800	16067490	2450	2450	2450	2450	0
92	20241010	181700	16067490	2450	2450	2450	2450	766
93	20241010	181600	16067490	2450	2450	2450	2450	0
94	20241010	181500	16067490	2450	2450	2450	2450	0
95	20241010	181400	16067490	2450	2450	2450	2450	0
96	20241010	181300	16067490	2450	2450	2450	2450	0
97	20241010	181200	16067490	2450	2450	2450	2450	0
98	20241010	181100	16067490	2450	2450	2450	2450	0
99	20241010	181000	16067490	2450	2450	2450	2450	0
100	20241010	180900	16067490	2450	2450	2450	2450	0
101	20241010	180800	16067490	2450	2450	2450	2450	0
102	20241010	180700	16067490	2450	2450	2450	2450	0
103	20241010	180600	16067490	2450	2450	2450	2450	0
104	20241010	180500	16067490	2450	2450	2450	2450	0
105	20241010	180400	16067490	2450	2450	2450	2450	0
106	20241010	180300	16067490	2450	2450	2450	2450	0
107	20241010	180200	16067490	2450	2450	2450	2450	0
108	20241010	180100	16067490	2450	2450	2450	2450	0
109	20241010	180000	16067490	2450	2450	2450	2450	0
110	20241010	175900	16067490	2450	2450	2450	2450	0
111	20241010	175800	16067490	2450	2450	2450	2450	0
112	20241010	175700	16067490	2450	2450	2450	2450	0
113	20241010	175600	16067490	2450	2450	2450	2450	0
114	20241010	175500	16067490	2450	2450	2450	2450	0
115	20241010	175400	16067490	2450	2450	2450	2450	0
116	20241010	175300	16067490	2450	2450	2450	2450	0
117	20241010	175200	16067490	2450	2450	2450	2450	0
118	20241010	175100	16067490	2450	2450	2450	2450	0
119	20241010	175000	16067490	2450	2450	2450	2450	0
120	20241010	174900	16067490	2450	2450	2450	2450	0
121	20241010	174800	16067490	2450	2450	2450	2450	0
122	20241010	174700	16067490	2450	2450	2450	2450	766
123	20241010	174600	16067490	2450	2450	2450	2450	0
124	20241010	174500	16067490	2450	2450	2450	2450	0
125	20241010	174400	16067490	2450	2450	2450	2450	0
126	20241010	174300	16067490	2450	2450	2450	2450	0
127	20241010	174200	16067490	2450	2450	2450	2450	0
128	20241010	174100	16067490	2450	2450	2450	2450	0
129	20241010	174000	16067490	2450	2450	2450	2450	0
130	20241010	173900	16067490	2450	2450	2450	2450	0
131	20241010	173800	16067490	2450	2450	2450	2450	0
132	20241010	173700	16067490	2450	2450	2450	2450	0
133	20241010	173600	16067490	2450	2450	2450	2450	0
134	20241010	173500	16067490	2450	2450	2450	2450	0
135	20241010	173400	16067490	2450	2450	2450	2450	0
136	20241010	173300	16067490	2450	2450	2450	2450	0
137	20241010	173200	16067490	2450	2450	2450	2450	0
138	20241010	173100	16067490	2450	2450	2450	2450	0
139	20241010	173000	16067490	2450	2450	2450	2450	0
140	20241010	172900	16067490	2450	2450	2450	2450	0
141	20241010	172800	16067490	2450	2450	2450	2450	0
142	20241010	172700	16067490	2450	2450	2450	2450	0
143	20241010	172600	16067490	2450	2450	2450	2450	0
144	20241010	172500	16067490	2450	2450	2450	2450	0
145	20241010	172400	16067490	2450	2450	2450	2450	0
146	20241010	172300	16067490	2450	2450	2450	2450	0
147	20241010	172200	16067490	2450	2450	2450	2450	0
148	20241010	172100	16067490	2450	2450	2450	2450	0
149	20241010	172000	16067490	2450	2450	2450	2450	0
150	20241010	171900	16067490	2450	2450	2450	2450	0
151	20241010	171800	16067490	2450	2450	2450	2450	0
152	20241010	171700	16067490	2450	2450	2450	2450	766
153	20241010	171600	16067490	2450	2450	2450	2450	0
154	20241010	171500	16067490	2450	2450	2450	2450	0
155	20241010	171400	16067490	2450	2450	2450	2450	0
156	20241010	171300	16067490	2450	2450	2450	2450	0
157	20241010	171200	16067490	2450	2450	2450	2450	0
158	20241010	171100	16067490	2450	2450	2450	2450	0
159	20241010	171000	16067490	2450	2450	2450	2450	0
160	20241010	170900	16067490	2450	2450	2450	2450	0
161	20241010	170800	16067490	2450	2450	2450	2450	0
162	20241010	170700	16067490	2450	2450	2450	2450	0
163	20241010	170600	16067490	2450	2450	2450	2450	0
164	20241010	170500	16067490	2450	2450	2450	2450	0
165	20241010	170400	16067490	2450	2450	2450	2450	0
166	20241010	170300	16067490	2450	2450	2450	2450	0
167	20241010	170200	16067490	2450	2450	2450	2450	0
168	20241010	170100	16067490	2450	2450	2450	2450	0
169	20241010	170000	16067490	2450	2450	2450	2450	0
170	20241010	165900	16067490	2450	2450	2450	2450	0
171	20241010	165800	16067490	2450	2450	2450	2450	0
172	20241010	165700	16067490	2450	2450	2450	2450	0
173	20241010	165600	16067490	2450	2450	2450	2450	0
174	20241010	165500	16067490	2450	2450	2450	2450	0
175	20241010	165400	16067490	2450	2450	2450	2450	0
176	20241010	165300	16067490	2450	2450	2450	2450	0
177	20241010	165200	16067490	2450	2450	2450	2450	0
178	20241010	165100	16067490	2450	2450	2450	2450	0
179	20241010	165000	16067490	2450	2450	2450	2450	0
180	20241010	164900	16067490	2450	2450	2450	2450	0
181	20241010	164800	16067490	2450	2450	2450	2450	0
182	20241010	164700	16067490	2450	2450	2450	2450	766
183	20241010	164600	16067490	2450	2450	2450	2450	0
184	20241010	164500	16067490	2450	2450	2450	2450	0
185	20241010	164400	16067490	2450	2450	2450	2450	0
186	20241010	164300	16067490	2450	2450	2450	2450	0
187	20241010	164200	16067490	2450	2450	2450	2450	0
188	20241010	164100	16067490	2450	2450	2450	2450	0
189	20241010	164000	16067490	2450	2450	2450	2450	0
190	20241010	163900	16067490	2450	2450	2450	2450	0
191	20241010	163800	16067490	2450	2450	2450	2450	0
192	20241010	163700	16067490	2450	2450	2450	2450	0
193	20241010	163600	16067490	2450	2450	2450	2450	0
194	20241010	163500	16067490	2450	2450	2450	2450	0
195	20241010	163400	16067490	2450	2450	2450	2450	0
196	20241010	163300	16067490	2450	2450	2450	2450	0
197	20241010	163200	16067490	2450	2450	2450	2450	0
198	20241010	163100	16067490	2450	2450	2450	2450	0
199	20241010	163000	16067490	2450	2450	2450	2450	0
200	20241010	162900	16067490	2450	2450	2450	2450	0
201	20241010	162800	16067490	2450	2450	2450	2450	0
202	20241010	162700	16067490	2450	2450	2450	2450	0
203	20241010	162600	16067490	2450	2450	2450	2450	0
204	20241010	162500	16067490	2450	2450	2450	2450	0
205	20241010	162400	16067490	2450	2450	2450	2450	0
206	20241010	162300	16067490	2450	2450	2450	2450	0
207	20241010	162200	16067490	2450	2450	2450	2450	0
208	20241010	162100	16067490	2450	2450	2450	2450	0
209	20241010	162000	16067490	2450	2450	2450	2450	0
210	20241010	161900	16067490	2450	2450	2450	2450	0
211	20241010	161800	16067490	2450	2450	2450	2450	0
212	20241010	161700	16067490	2450	2450	2450	2450	766
213	20241010	161600	16067490	2450	2450	2450	2450	0
214	20241010	161500	16067490	2450	2450	2450	2450	0
215	20241010	161400	16067490	2450	2450	2450	2450	0
216	20241010	161300	16067490	2450	2450	2450	2450	0
217	20241010	161200	16067490	2450	2450	2450	2450	0
218	20241010	161100	16067490	2450	2450	2450	2450	0
219	20241010	161000	16067490	2450	2450	2450	2450	0
220	20241010	160900	16067490	2450	2450	2450	2450	0
221	20241010	160800	16067490	2450	2450	2450	2450	0
222	20241010	160700	16067490	2450	2450	2450	2450	0
223	20241010	160600	16067490	2450	2450	2450	2450	0
224	20241010	160500	16067490	2450	2450	2450	2450	0
225	20241010	160400	16067490	2450	2450	2450	2450	0
226	20241010	160300	16067490	2450	2450	2450	2450	0
227	20241010	160200	16067490	2450	2450	2450	2450	0
228	20241010	160100	16067490	2450	2450	2450	2450	0
229	20241010	160000	16067490	2450	2450	2450	2450	0
230	20241010	155900	16067490	2450	2450	2450	2450	0
231	20241010	155800	16067490	2450	2450	2450	2450	0
232	20241010	155700	16067490	2450	2450	2450	2450	0
233	20241010	155600	16067490	2450	2450	2450	2450	0
234	20241010	155500	16067490	2450	2450	2450	2450	0
235	20241010	155400	16067490	2450	2450	2450	2450	0
236	20241010	155300	16067490	2450	2450	2450	2450	0
237	20241010	155200	16067490	2450	2450	2450	2450	0
238	20241010	155100	16067490	2450	2450	2450	2450	0
239	20241010	155000	16067490	2450	2450	2450	2450	0
240	20241010	154900	16067490	2450	2450	2450	2450	0
241	20241010	154800	16067490	2450	2450	2450	2450	0
242	20241010	154700	16067490	2450	2450	2450	2450	766
243	20241010	154600	16067490	2450	2450	2450	2450	0
244	20241010	154500	16067490	2450	2450	2450	2450	0
245	20241010	154400	16067490	2450	2450	2450	2450	0
246	20241010	154300	16067490	2450	2450	2450	2450	0
247	20241010	154200	16067490	2450	2450	2450	2450	0
248	20241010	154100	16067490	2450	2450	2450	2450	0
249	20241010	154000	16067490	2450	2450	2450	2450	0
250	20241010	153900	16067490	2450	2450	2450	2450	0
251	20241010	153800	16067490	2450	2450	2450	2450	0
252	20241010	153700	16067490	2450	2450	2450	2450	0
253	20241010	153600	16067490	2450	2450	2450	2450	0
254	20241010	153500	16067490	2450	2450	2450	2450	0
255	20241010	153400	16067490	2450	2450	2450	2450	0
256	20241010	153300	16067490	2450	2450	2450	2450	0
257	20241010	153200	16067490	2450	2450	2450	2450	0
258	20241010	153100	16067490	2450	2450	2450	2450	0
259	20241010	153000	16067490	2450	2450	2450	2450	766
260	20241010	152900	14190790	2510	2510	2510	2510	0
261	20241010	152800	14190790	2510	2510	2510	2510	0
262	20241010	152700	14190790	2510	2510	2510	2510	0
263	20241010	152600	14190790	2510	2510	2510	2510	0
264	20241010	152500	14190790	2510	2510	2510	2510	0
265	20241010	152400	14190790	2510	2510	2510	2510	0
266	20241010	152300	14190790	2510	2510	2510	2510	0
267	20241010	152200	14190790	2510	2510	2510	2510	0
268	20241010	152100	14190790	2510	2510	2510	2510	0
269	20241010	152000	14190790	2510	2510	2510	2510	0
270	20241010	151900	14190790	2510	2510	2510	2510	0
271	20241010	151800	14190790	2510	2510	2510	2510	0
272	20241010	151700	14190790	2510	2510	2510	2510	0
273	20241010	151600	14190790	2510	2510	2510	2510	10
274	20241010	151500	14165690	2510	2495	2510	2495	12
275	20241010	151400	14135625	2510	2510	2510	2510	10
276	20241010	151300	14110525	2510	2505	2510	2505	10
277	20241010	151200	14085435	2495	2495	2495	2495	0
278	20241010	151100	14085435	2495	2495	2495	2495	0
279	20241010	151000	14085435	2495	2495	2495	2495	4
280	20241010	150900	14075455	2510	2510	2510	2510	0
281	20241010	150800	14075455	2510	2510	2510	2510	0
282	20241010	150700	14075455	2510	2505	2510	2505	10
283	20241010	150600	14050370	2495	2495	2495	2495	0
284	20241010	150500	14050370	2495	2495	2495	2495	29
285	20241010	150400	13978015	2495	2495	2495	2495	0
286	20241010	150300	13978015	2495	2495	2495	2495	100
287	20241010	150200	13728515	2510	2505	2510	2505	10
288	20241010	150100	13703430	2495	2495	2495	2495	0
289	20241010	150000	13703430	2495	2505	2510	2495	14
290	20241010	145900	13668385	2495	2495	2495	2495	24
291	20241010	145800	13608505	2485	2485	2485	2485	0
292	20241010	145700	13608505	2485	2485	2485	2485	0
293	20241010	145600	13608505	2485	2485	2485	2485	0
294	20241010	145500	13608505	2485	2485	2485	2485	4
295	20241010	145400	13598565	2495	2495	2495	2495	0
296	20241010	145300	13598565	2495	2495	2495	2495	10
297	20241010	145200	13573615	2495	2495	2495	2495	10
298	20241010	145100	13548665	2505	2505	2505	2505	0
299	20241010	145000	13548665	2505	2505	2505	2505	0
300	20241010	144900	13548665	2505	2505	2505	2505	0
301	20241010	144800	13548665	2505	2505	2505	2505	0
302	20241010	144700	13548665	2505	2505	2505	2505	0
303	20241010	144600	13548665	2505	2505	2505	2505	0
304	20241010	144500	13548665	2505	2505	2505	2505	0
305	20241010	144400	13548665	2505	2505	2505	2505	0
306	20241010	144300	13548665	2505	2485	2505	2485	20
307	20241010	144200	13498780	2490	2490	2490	2490	0
308	20241010	144100	13498780	2490	2490	2490	2490	5
309	20241010	144000	13486330	2480	2490	2490	2480	16
310	20241010	143900	13446530	2490	2490	2490	2490	0
311	20241010	143800	13446530	2490	2490	2490	2490	0
312	20241010	143700	13446530	2490	2490	2490	2490	0
313	20241010	143600	13446530	2490	2490	2490	2490	0
314	20241010	143500	13446530	2490	2490	2490	2480	14
315	20241010	143400	13411710	2490	2490	2490	2490	0
316	20241010	143300	13411710	2490	2490	2490	2490	0
317	20241010	143200	13411710	2490	2490	2490	2490	0
318	20241010	143100	13411710	2490	2490	2490	2490	15
319	20241010	143000	13374360	2485	2485	2485	2485	2
320	20241010	142900	13369390	2485	2485	2485	2485	0
321	20241010	142800	13369390	2485	2485	2485	2485	0
322	20241010	142700	13369390	2485	2485	2485	2485	0
323	20241010	142600	13369390	2485	2485	2485	2485	0
324	20241010	142500	13369390	2485	2485	2485	2485	4
325	20241010	142400	13359450	2490	2490	2490	2490	0
326	20241010	142300	13359450	2490	2490	2490	2490	0
327	20241010	142200	13359450	2490	2490	2490	2490	0
328	20241010	142100	13359450	2490	2490	2490	2490	0
329	20241010	142000	13359450	2490	2490	2490	2490	1
330	20241010	141900	13356960	2490	2490	2490	2490	0
331	20241010	141800	13356960	2490	2490	2490	2490	0
332	20241010	141700	13356960	2490	2490	2490	2490	0
333	20241010	141600	13356960	2490	2490	2490	2490	0
334	20241010	141500	13356960	2490	2490	2490	2490	4
335	20241010	141400	13347000	2485	2485	2485	2485	0
336	20241010	141300	13347000	2485	2485	2485	2485	0
337	20241010	141200	13347000	2485	2485	2485	2485	0
338	20241010	141100	13347000	2485	2485	2485	2485	0
339	20241010	141000	13347000	2485	2485	2485	2485	4
340	20241010	140900	13337060	2485	2485	2485	2485	0
341	20241010	140800	13337060	2485	2485	2485	2485	0
342	20241010	140700	13337060	2485	2485	2485	2485	0
343	20241010	140600	13337060	2485	2485	2485	2485	0
344	20241010	140500	13337060	2485	2485	2485	2485	4
345	20241010	140400	13327120	2485	2485	2485	2485	0
346	20241010	140300	13327120	2485	2485	2485	2485	0
347	20241010	140200	13327120	2485	2485	2485	2485	0
348	20241010	140100	13327120	2485	2495	2495	2485	248
349	20241010	140000	12710650	2495	2495	2495	2495	4
350	20241010	135900	12700670	2495	2495	2495	2495	0
351	20241010	135800	12700670	2495	2495	2495	2495	0
352	20241010	135700	12700670	2495	2495	2495	2495	0
353	20241010	135600	12700670	2495	2495	2495	2495	0
354	20241010	135500	12700670	2495	2495	2495	2495	4
355	20241010	135400	12690690	2500	2500	2500	2500	0
356	20241010	135300	12690690	2500	2500	2500	2500	0
357	20241010	135200	12690690	2500	2500	2500	2500	0
358	20241010	135100	12690690	2500	2500	2500	2500	1
359	20241010	135000	12688190	2495	2495	2495	2495	4
360	20241010	134900	12678210	2495	2495	2495	2495	0
361	20241010	134800	12678210	2495	2495	2495	2495	0
362	20241010	134700	12678210	2495	2495	2495	2495	0
363	20241010	134600	12678210	2495	2495	2495	2495	0
364	20241010	134500	12678210	2495	2495	2495	2495	4
365	20241010	134400	12668230	2495	2495	2495	2495	0
366	20241010	134300	12668230	2495	2495	2495	2495	0
367	20241010	134200	12668230	2495	2495	2495	2495	0
368	20241010	134100	12668230	2495	2495	2495	2495	0
369	20241010	134000	12668230	2495	2495	2495	2495	4
370	20241010	133900	12658250	2495	2495	2495	2495	0
371	20241010	133800	12658250	2495	2495	2495	2495	0
372	20241010	133700	12658250	2495	2495	2495	2495	0
373	20241010	133600	12658250	2495	2495	2495	2495	0
374	20241010	133500	12658250	2495	2495	2495	2495	4
375	20241010	133400	12648270	2500	2500	2500	2500	0
376	20241010	133300	12648270	2500	2500	2500	2500	0
377	20241010	133200	12648270	2500	2500	2500	2500	0
378	20241010	133100	12648270	2500	2500	2500	2500	0
379	20241010	133000	12648270	2500	2500	2500	2500	2
380	20241010	132900	12643270	2505	2505	2505	2505	0
381	20241010	132800	12643270	2505	2505	2505	2505	0
382	20241010	132700	12643270	2505	2505	2505	2505	0
383	20241010	132600	12643270	2505	2505	2505	2505	0
384	20241010	132500	12643270	2505	2505	2505	2505	4
385	20241010	132400	12633250	2505	2505	2505	2505	0
386	20241010	132300	12633250	2505	2505	2505	2505	0
387	20241010	132200	12633250	2505	2505	2505	2505	0
388	20241010	132100	12633250	2505	2505	2505	2505	0
389	20241010	132000	12633250	2505	2505	2505	2505	4
390	20241010	131900	12623230	2505	2505	2505	2505	0
391	20241010	131800	12623230	2505	2505	2505	2505	0
392	20241010	131700	12623230	2505	2505	2505	2505	0
393	20241010	131600	12623230	2505	2505	2505	2505	5
394	20241010	131500	12610705	2500	2500	2500	2500	4
395	20241010	131400	12600705	2510	2510	2510	2510	0
396	20241010	131300	12600705	2510	2510	2510	2510	1
397	20241010	131200	12598195	2505	2505	2505	2505	0
398	20241010	131100	12598195	2505	2505	2505	2505	0
399	20241010	131000	12598195	2505	2505	2505	2505	2
400	20241010	130900	12593185	2515	2515	2515	2515	0
401	20241010	130800	12593185	2515	2515	2515	2515	0
402	20241010	130700	12593185	2515	2515	2515	2515	0
403	20241010	130600	12593185	2515	2525	2525	2515	546
404	20241010	130500	11218455	2530	2530	2530	2530	4
405	20241010	130400	11208335	2535	2535	2535	2535	0
406	20241010	130300	11208335	2535	2535	2535	2535	0
407	20241010	130200	11208335	2535	2535	2535	2535	0
408	20241010	130100	11208335	2535	2535	2535	2535	0
409	20241010	130000	11208335	2535	2530	2535	2530	112
410	20241010	125900	10924435	2530	2530	2530	2530	0
411	20241010	125800	10924435	2530	2530	2530	2530	0
412	20241010	125700	10924435	2530	2530	2530	2530	0
413	20241010	125600	10924435	2530	2530	2530	2530	0
414	20241010	125500	10924435	2530	2530	2530	2530	4
415	20241010	125400	10914315	2535	2535	2535	2535	0
416	20241010	125300	10914315	2535	2535	2535	2535	0
417	20241010	125200	10914315	2535	2535	2535	2535	0
418	20241010	125100	10914315	2535	2535	2535	2535	4
419	20241010	125000	10904175	2530	2530	2530	2530	4
420	20241010	124900	10894055	2515	2515	2515	2515	0
421	20241010	124800	10894055	2515	2515	2515	2515	0
422	20241010	124700	10894055	2515	2515	2515	2515	0
423	20241010	124600	10894055	2515	2515	2515	2515	0
424	20241010	124500	10894055	2515	2515	2515	2515	4
425	20241010	124400	10883995	2515	2515	2515	2515	0
426	20241010	124300	10883995	2515	2515	2515	2515	0
427	20241010	124200	10883995	2515	2515	2515	2515	8
428	20241010	124100	10863875	2535	2535	2535	2535	0
429	20241010	124000	10863875	2535	2535	2535	2535	0
430	20241010	123900	10863875	2535	2535	2535	2535	0
431	20241010	123800	10863875	2535	2535	2535	2535	0
432	20241010	123700	10863875	2535	2535	2535	2535	714
433	20241010	123600	9053885	2535	2535	2535	2535	0
434	20241010	123500	9053885	2535	2535	2535	2535	4
435	20241010	123400	9043745	2535	2535	2535	2535	0
436	20241010	123300	9043745	2535	2535	2535	2535	0
437	20241010	123200	9043745	2535	2535	2535	2535	150
438	20241010	123100	8663495	2535	2535	2535	2535	0
439	20241010	123000	8663495	2535	2535	2535	2535	4
440	20241010	122900	8653355	2550	2550	2550	2550	0
441	20241010	122800	8653355	2550	2550	2550	2550	0
442	20241010	122700	8653355	2550	2550	2550	2550	0
443	20241010	122600	8653355	2550	2550	2550	2550	0
444	20241010	122500	8653355	2550	2550	2550	2550	1
445	20241010	122400	8650805	2555	2555	2555	2555	0
446	20241010	122300	8650805	2555	2555	2555	2555	5
447	20241010	122200	8638030	2550	2550	2550	2550	0
448	20241010	122100	8638030	2550	2550	2550	2550	0
449	20241010	122000	8638030	2550	2550	2550	2550	4
450	20241010	121900	8627830	2550	2550	2550	2550	0
451	20241010	121800	8627830	2550	2550	2550	2550	0
452	20241010	121700	8627830	2550	2550	2550	2550	0
453	20241010	121600	8627830	2550	2550	2550	2550	0
454	20241010	121500	8627830	2550	2550	2550	2550	1
455	20241010	121400	8625280	2555	2555	2555	2555	5
456	20241010	121300	8612505	2550	2550	2550	2550	0
457	20241010	121200	8612505	2550	2550	2550	2550	0
458	20241010	121100	8612505	2550	2550	2550	2550	0
459	20241010	121000	8612505	2550	2550	2550	2550	4
460	20241010	120900	8602305	2545	2545	2545	2545	0
461	20241010	120800	8602305	2545	2545	2545	2545	0
462	20241010	120700	8602305	2545	2545	2545	2545	0
463	20241010	120600	8602305	2545	2545	2545	2545	0
464	20241010	120500	8602305	2545	2545	2545	2545	4
465	20241010	120400	8592125	2545	2545	2545	2545	0
466	20241010	120300	8592125	2545	2545	2545	2545	0
467	20241010	120200	8592125	2545	2545	2545	2545	0
468	20241010	120100	8592125	2545	2545	2545	2545	0
469	20241010	120000	8592125	2545	2545	2545	2545	4
470	20241010	115900	8581945	2540	2540	2540	2540	0
471	20241010	115800	8581945	2540	2540	2540	2540	0
472	20241010	115700	8581945	2540	2540	2540	2540	0
473	20241010	115600	8581945	2540	2540	2540	2540	0
474	20241010	115500	8581945	2540	2540	2540	2540	4
475	20241010	115400	8571785	2545	2545	2545	2545	0
476	20241010	115300	8571785	2545	2545	2545	2545	0
477	20241010	115200	8571785	2545	2545	2545	2545	0
478	20241010	115100	8571785	2545	2545	2545	2545	0
479	20241010	115000	8571785	2545	2555	2555	2545	392
480	20241010	114900	7570235	2550	2550	2550	2550	0
481	20241010	114800	7570235	2550	2550	2550	2550	0
482	20241010	114700	7570235	2550	2550	2550	2550	0
483	20241010	114600	7570235	2550	2550	2550	2550	0
484	20241010	114500	7570235	2550	2550	2550	2550	1
485	20241010	114400	7567685	2555	2555	2555	2555	0
486	20241010	114300	7567685	2555	2555	2555	2555	0
487	20241010	114200	7567685	2555	2555	2555	2555	0
488	20241010	114100	7567685	2555	2555	2555	2555	5
489	20241010	114000	7554910	2550	2550	2550	2550	4
490	20241010	113900	7544710	2545	2545	2545	2545	0
491	20241010	113800	7544710	2545	2545	2545	2545	0
492	20241010	113700	7544710	2545	2545	2545	2545	0
493	20241010	113600	7544710	2545	2545	2545	2545	0
494	20241010	113500	7544710	2545	2545	2545	2545	4
495	20241010	113400	7534530	2545	2545	2545	2545	0
496	20241010	113300	7534530	2545	2545	2545	2545	0
497	20241010	113200	7534530	2545	2545	2545	2545	0
498	20241010	113100	7534530	2545	2545	2545	2545	0
499	20241010	113000	7534530	2545	2545	2545	2545	1
500	20241010	112900	7531985	2555	2555	2555	2555	0
501	20241010	112800	7531985	2555	2555	2555	2555	0
502	20241010	112700	7531985	2555	2555	2555	2555	0
503	20241010	112600	7531985	2555	2555	2555	2555	0
504	20241010	112500	7531985	2555	2535	2555	2535	5
505	20241010	112400	7519290	2550	2550	2550	2550	0
506	20241010	112300	7519290	2550	2550	2550	2550	0
507	20241010	112200	7519290	2550	2550	2550	2550	0
508	20241010	112100	7519290	2550	2550	2550	2550	0
509	20241010	112000	7519290	2550	2550	2550	2550	1
510	20241010	111900	7516740	2555	2555	2555	2555	0
511	20241010	111800	7516740	2555	2555	2555	2555	0
512	20241010	111700	7516740	2555	2555	2555	2555	0
513	20241010	111600	7516740	2555	2555	2555	2555	5
514	20241010	111500	7503965	2550	2550	2550	2550	4
515	20241010	111400	7493765	2555	2555	2555	2555	0
516	20241010	111300	7493765	2555	2555	2555	2555	0
517	20241010	111200	7493765	2555	2555	2555	2555	5
518	20241010	111100	7480990	2550	2550	2550	2550	10
519	20241010	111000	7455490	2550	2550	2550	2550	4
520	20241010	110900	7445290	2545	2545	2545	2545	0
521	20241010	110800	7445290	2545	2545	2545	2545	0
522	20241010	110700	7445290	2545	2545	2545	2545	0
523	20241010	110600	7445290	2545	2545	2545	2545	41
524	20241010	110500	7340945	2550	2550	2550	2550	1
525	20241010	110400	7338395	2555	2555	2555	2555	0
526	20241010	110300	7338395	2555	2555	2555	2555	0
527	20241010	110200	7338395	2555	2555	2555	2555	0
528	20241010	110100	7338395	2555	2550	2555	2545	32
529	20241010	110000	7256830	2550	2545	2550	2545	5
530	20241010	105900	7244100	2550	2550	2550	2550	7
531	20241010	105800	7226250	2550	2550	2550	2550	0
532	20241010	105700	7226250	2550	2550	2550	2550	0
533	20241010	105600	7226250	2550	2550	2550	2550	4
534	20241010	105500	7216050	2545	2545	2545	2545	4
535	20241010	105400	7205870	2545	2545	2545	2545	19
536	20241010	105300	7157515	2545	2545	2545	2545	198
537	20241010	105200	6653605	2550	2550	2550	2550	0
538	20241010	105100	6653605	2550	2550	2550	2550	4
539	20241010	105000	6643405	2545	2545	2545	2545	4
540	20241010	104900	6633225	2550	2550	2550	2550	0
541	20241010	104800	6633225	2550	2550	2550	2550	0
542	20241010	104700	6633225	2550	2550	2550	2550	5
543	20241010	104600	6620475	2545	2545	2545	2545	0
544	20241010	104500	6620475	2545	2545	2545	2545	4
545	20241010	104400	6610295	2550	2550	2550	2550	0
546	20241010	104300	6610295	2550	2550	2550	2550	0
547	20241010	104200	6610295	2550	2550	2550	2550	0
548	20241010	104100	6610295	2550	2550	2550	2550	8
549	20241010	104000	6589895	2545	2545	2545	2545	4
550	20241010	103900	6579715	2550	2550	2550	2550	0
551	20241010	103800	6579715	2550	2550	2550	2550	0
552	20241010	103700	6579715	2550	2550	2550	2550	0
553	20241010	103600	6579715	2550	2550	2550	2550	1
554	20241010	103500	6577165	2540	2540	2540	2540	4
555	20241010	103400	6567005	2550	2550	2550	2550	0
556	20241010	103300	6567005	2550	2550	2550	2550	1
557	20241010	103200	6564455	2535	2535	2535	2535	0
558	20241010	103100	6564455	2535	2535	2535	2535	0
559	20241010	103000	6564455	2535	2535	2535	2535	4
560	20241010	102900	6554315	2550	2550	2550	2550	0
561	20241010	102800	6554315	2550	2550	2550	2550	0
562	20241010	102700	6554315	2550	2550	2550	2550	5
563	20241010	102600	6541565	2550	2550	2550	2550	0
564	20241010	102500	6541565	2550	2540	2550	2530	21
565	20241010	102400	6488255	2540	2540	2540	2540	414
566	20241010	102300	5436695	2540	2535	2540	2535	11
567	20241010	102200	5408805	2535	2535	2535	2535	12
568	20241010	102100	5378385	2525	2535	2535	2525	1037
569	20241010	102000	2759930	2535	2535	2535	2525	12
570	20241010	101900	2729550	2535	2535	2535	2535	11
571	20241010	101800	2701665	2535	2535	2535	2535	15
572	20241010	101700	2663640	2535	2535	2535	2535	23
573	20241010	101600	2605335	2535	2535	2535	2535	8
574	20241010	101500	2585055	2530	2530	2530	2530	4
575	20241010	101400	2574935	2530	2530	2530	2530	1
576	20241010	101300	2572405	2525	2525	2525	2525	0
577	20241010	101200	2572405	2525	2525	2525	2525	0
578	20241010	101100	2572405	2525	2525	2525	2525	0
579	20241010	101000	2572405	2525	2525	2525	2525	4
580	20241010	100900	2562305	2535	2535	2535	2535	1
581	20241010	100800	2559770	2525	2525	2525	2525	19
582	20241010	100700	2511795	2525	2525	2525	2525	0
583	20241010	100600	2511795	2525	2525	2525	2525	5
584	20241010	100500	2499170	2520	2520	2520	2520	4
585	20241010	100400	2489090	2525	2525	2525	2525	0
586	20241010	100300	2489090	2525	2525	2525	2525	0
587	20241010	100200	2489090	2525	2525	2525	2525	0
588	20241010	100100	2489090	2525	2525	2525	2525	9
589	20241010	100000	2466365	2520	2525	2525	2520	5
590	20241010	095900	2453760	2520	2520	2520	2520	0
591	20241010	095800	2453760	2520	2520	2520	2520	0
592	20241010	095700	2453760	2520	2520	2520	2520	0
593	20241010	095600	2453760	2520	2520	2520	2520	0
594	20241010	095500	2453760	2520	2520	2520	2520	4
595	20241010	095400	2443680	2525	2525	2525	2525	0
596	20241010	095300	2443680	2525	2525	2525	2525	5
597	20241010	095200	2431055	2525	2525	2525	2525	0
598	20241010	095100	2431055	2525	2525	2525	2525	0
599	20241010	095000	2431055	2525	2520	2525	2520	9
600	20241010	094900	2408350	2520	2520	2520	2520	0
601	20241010	094800	2408350	2520	2520	2520	2520	0
602	20241010	094700	2408350	2520	2520	2520	2520	0
603	20241010	094600	2408350	2520	2520	2520	2520	0
604	20241010	094500	2408350	2520	2520	2520	2520	34
605	20241010	094400	2322670	2520	2520	2520	2520	1
606	20241010	094300	2320150	2525	2525	2525	2525	6
607	20241010	094200	2305000	2520	2520	2520	2520	0
608	20241010	094100	2305000	2520	2520	2520	2520	0
609	20241010	094000	2305000	2520	2520	2520	2520	4
610	20241010	093900	2294920	2525	2525	2525	2525	0
611	20241010	093800	2294920	2525	2525	2525	2525	5
612	20241010	093700	2282295	2520	2520	2520	2520	0
613	20241010	093600	2282295	2520	2520	2520	2520	0
614	20241010	093500	2282295	2520	2520	2520	2520	4
615	20241010	093400	2272215	2525	2525	2525	2525	1
616	20241010	093300	2269690	2520	2520	2520	2520	20
617	20241010	093200	2219290	2525	2525	2525	2525	0
618	20241010	093100	2219290	2525	2525	2525	2525	5
619	20241010	093000	2206665	2520	2520	2520	2520	4
620	20241010	092900	2196585	2525	2525	2525	2525	0
621	20241010	092800	2196585	2525	2525	2525	2525	5
622	20241010	092700	2183960	2525	2525	2525	2525	0
623	20241010	092600	2183960	2525	2525	2525	2525	0
624	20241010	092500	2183960	2525	2520	2525	2520	5
625	20241010	092400	2171355	2525	2525	2525	2525	0
626	20241010	092300	2171355	2525	2525	2525	2525	0
627	20241010	092200	2171355	2525	2525	2525	2525	1
628	20241010	092100	2168830	2525	2525	2525	2525	4
629	20241010	092000	2158730	2520	2520	2520	2520	4
630	20241010	091900	2148650	2520	2520	2520	2520	0
631	20241010	091800	2148650	2520	2520	2520	2520	0
632	20241010	091700	2148650	2520	2520	2520	2520	0
633	20241010	091600	2148650	2520	2520	2520	2520	0
634	20241010	091500	2148650	2520	2520	2520	2520	4
635	20241010	091400	2138570	2530	2530	2530	2530	0
636	20241010	091300	2138570	2530	2530	2530	2530	0
637	20241010	091200	2138570	2530	2530	2530	2530	1
638	20241010	091100	2136040	2520	2520	2520	2520	0
639	20241010	091000	2136040	2520	2530	2530	2520	102
640	20241010	090900	1878030	2525	2525	2525	2525	0
641	20241010	090800	1878030	2525	2525	2525	2525	0
642	20241010	090700	1878030	2525	2525	2525	2525	0
643	20241010	090600	1878030	2525	2525	2525	2525	0
644	20241010	090500	1878030	2525	2580	2580	2510	144
645	20241010	090400	1513830	2515	2515	2515	2515	0
646	20241010	090300	1513830	2515	2515	2515	2515	0
647	20241010	090200	1513830	2515	2515	2515	2515	0
648	20241010	090100	1513830	2515	2515	2515	2515	562
649	20241010	090000	100400	2510	2510	2510	2510	40