KissMeData/122690/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202000	546762025	2410	2410	2410	2410	3893
3	20241011	201900	546762025	2410	2410	2410	2410	0
4	20241011	201800	546762025	2410	2410	2410	2410	0
5	20241011	201700	546762025	2410	2410	2410	2410	0
6	20241011	201600	546762025	2410	2410	2410	2410	0
7	20241011	201500	546762025	2410	2410	2410	2410	0
8	20241011	201400	546762025	2410	2410	2410	2410	0
9	20241011	201300	546762025	2410	2410	2410	2410	0
10	20241011	201200	546762025	2410	2410	2410	2410	0
11	20241011	201100	546762025	2410	2410	2410	2410	0
12	20241011	201000	546762025	2410	2410	2410	2410	0
13	20241011	200900	546762025	2410	2410	2410	2410	0
14	20241011	200800	546762025	2410	2410	2410	2410	0
15	20241011	200700	546762025	2410	2410	2410	2410	0
16	20241011	200600	546762025	2410	2410	2410	2410	0
17	20241011	200500	546762025	2410	2410	2410	2410	0
18	20241011	200400	546762025	2410	2410	2410	2410	0
19	20241011	200300	546762025	2410	2410	2410	2410	0
20	20241011	200200	546762025	2410	2410	2410	2410	0
21	20241011	200100	546762025	2410	2410	2410	2410	0
22	20241011	200000	546762025	2410	2410	2410	2410	0
23	20241011	195900	546762025	2410	2410	2410	2410	0
24	20241011	195800	546762025	2410	2410	2410	2410	0
25	20241011	195700	546762025	2410	2410	2410	2410	0
26	20241011	195600	546762025	2410	2410	2410	2410	0
27	20241011	195500	546762025	2410	2410	2410	2410	0
28	20241011	195400	546762025	2410	2410	2410	2410	0
29	20241011	195300	546762025	2410	2410	2410	2410	0
30	20241011	195200	546762025	2410	2410	2410	2410	0
31	20241011	195100	546762025	2410	2410	2410	2410	0
32	20241011	195000	546762025	2410	2410	2410	2410	3893
33	20241011	194900	546762025	2410	2410	2410	2410	0
34	20241011	194800	546762025	2410	2410	2410	2410	0
35	20241011	194700	546762025	2410	2410	2410	2410	0
36	20241011	194600	546762025	2410	2410	2410	2410	0
37	20241011	194500	546762025	2410	2410	2410	2410	0
38	20241011	194400	546762025	2410	2410	2410	2410	0
39	20241011	194300	546762025	2410	2410	2410	2410	0
40	20241011	194200	546762025	2410	2410	2410	2410	0
41	20241011	194100	546762025	2410	2410	2410	2410	0
42	20241011	194000	546762025	2410	2410	2410	2410	0
43	20241011	193900	546762025	2410	2410	2410	2410	0
44	20241011	193800	546762025	2410	2410	2410	2410	0
45	20241011	193700	546762025	2410	2410	2410	2410	0
46	20241011	193600	546762025	2410	2410	2410	2410	0
47	20241011	193500	546762025	2410	2410	2410	2410	0
48	20241011	193400	546762025	2410	2410	2410	2410	0
49	20241011	193300	546762025	2410	2410	2410	2410	0
50	20241011	193200	546762025	2410	2410	2410	2410	0
51	20241011	193100	546762025	2410	2410	2410	2410	0
52	20241011	193000	546762025	2410	2410	2410	2410	0
53	20241011	192900	546762025	2410	2410	2410	2410	0
54	20241011	192800	546762025	2410	2410	2410	2410	0
55	20241011	192700	546762025	2410	2410	2410	2410	0
56	20241011	192600	546762025	2410	2410	2410	2410	0
57	20241011	192500	546762025	2410	2410	2410	2410	0
58	20241011	192400	546762025	2410	2410	2410	2410	0
59	20241011	192300	546762025	2410	2410	2410	2410	0
60	20241011	192200	546762025	2410	2410	2410	2410	0
61	20241011	192100	546762025	2410	2410	2410	2410	0
62	20241011	192000	546762025	2410	2410	2410	2410	3893
63	20241011	191900	546762025	2410	2410	2410	2410	0
64	20241011	191800	546762025	2410	2410	2410	2410	0
65	20241011	191700	546762025	2410	2410	2410	2410	0
66	20241011	191600	546762025	2410	2410	2410	2410	0
67	20241011	191500	546762025	2410	2410	2410	2410	0
68	20241011	191400	546762025	2410	2410	2410	2410	0
69	20241011	191300	546762025	2410	2410	2410	2410	0
70	20241011	191200	546762025	2410	2410	2410	2410	0
71	20241011	191100	546762025	2410	2410	2410	2410	0
72	20241011	191000	546762025	2410	2410	2410	2410	0
73	20241011	190900	546762025	2410	2410	2410	2410	0
74	20241011	190800	546762025	2410	2410	2410	2410	0
75	20241011	190700	546762025	2410	2410	2410	2410	0
76	20241011	190600	546762025	2410	2410	2410	2410	0
77	20241011	190500	546762025	2410	2410	2410	2410	0
78	20241011	190400	546762025	2410	2410	2410	2410	0
79	20241011	190300	546762025	2410	2410	2410	2410	0
80	20241011	190200	546762025	2410	2410	2410	2410	0
81	20241011	190100	546762025	2410	2410	2410	2410	0
82	20241011	190000	546762025	2410	2410	2410	2410	0
83	20241011	185900	546762025	2410	2410	2410	2410	0
84	20241011	185800	546762025	2410	2410	2410	2410	0
85	20241011	185700	546762025	2410	2410	2410	2410	0
86	20241011	185600	546762025	2410	2410	2410	2410	0
87	20241011	185500	546762025	2410	2410	2410	2410	0
88	20241011	185400	546762025	2410	2410	2410	2410	0
89	20241011	185300	546762025	2410	2410	2410	2410	0
90	20241011	185200	546762025	2410	2410	2410	2410	0
91	20241011	185100	546762025	2410	2410	2410	2410	0
92	20241011	185000	546762025	2410	2410	2410	2410	3893
93	20241011	184900	546762025	2410	2410	2410	2410	0
94	20241011	184800	546762025	2410	2410	2410	2410	0
95	20241011	184700	546762025	2410	2410	2410	2410	0
96	20241011	184600	546762025	2410	2410	2410	2410	0
97	20241011	184500	546762025	2410	2410	2410	2410	0
98	20241011	184400	546762025	2410	2410	2410	2410	0
99	20241011	184300	546762025	2410	2410	2410	2410	0
100	20241011	184200	546762025	2410	2410	2410	2410	0
101	20241011	184100	546762025	2410	2410	2410	2410	0
102	20241011	184000	546762025	2410	2410	2410	2410	0
103	20241011	183900	546762025	2410	2410	2410	2410	0
104	20241011	183800	546762025	2410	2410	2410	2410	0
105	20241011	183700	546762025	2410	2410	2410	2410	0
106	20241011	183600	546762025	2410	2410	2410	2410	0
107	20241011	183500	546762025	2410	2410	2410	2410	0
108	20241011	183400	546762025	2410	2410	2410	2410	0
109	20241011	183300	546762025	2410	2410	2410	2410	0
110	20241011	183200	546762025	2410	2410	2410	2410	0
111	20241011	183100	546762025	2410	2410	2410	2410	0
112	20241011	183000	546762025	2410	2410	2410	2410	0
113	20241011	182900	546762025	2410	2410	2410	2410	0
114	20241011	182800	546762025	2410	2410	2410	2410	0
115	20241011	182700	546762025	2410	2410	2410	2410	0
116	20241011	182600	546762025	2410	2410	2410	2410	0
117	20241011	182500	546762025	2410	2410	2410	2410	0
118	20241011	182400	546762025	2410	2410	2410	2410	0
119	20241011	182300	546762025	2410	2410	2410	2410	0
120	20241011	182200	546762025	2410	2410	2410	2410	0
121	20241011	182100	546762025	2410	2410	2410	2410	0
122	20241011	182000	546762025	2410	2410	2410	2410	3893
123	20241011	181900	546762025	2410	2410	2410	2410	0
124	20241011	181800	546762025	2410	2410	2410	2410	0
125	20241011	181700	546762025	2410	2410	2410	2410	0
126	20241011	181600	546762025	2410	2410	2410	2410	0
127	20241011	181500	546762025	2410	2410	2410	2410	0
128	20241011	181400	546762025	2410	2410	2410	2410	0
129	20241011	181300	546762025	2410	2410	2410	2410	0
130	20241011	181200	546762025	2410	2410	2410	2410	0
131	20241011	181100	546762025	2410	2410	2410	2410	0
132	20241011	181000	546762025	2410	2410	2410	2410	0
133	20241011	180900	546762025	2410	2410	2410	2410	0
134	20241011	180800	546762025	2410	2410	2410	2410	0
135	20241011	180700	546762025	2410	2410	2410	2410	0
136	20241011	180600	546762025	2410	2410	2410	2410	0
137	20241011	180500	546762025	2410	2410	2410	2410	0
138	20241011	180400	546762025	2410	2410	2410	2410	0
139	20241011	180300	546762025	2410	2410	2410	2410	0
140	20241011	180200	546762025	2410	2410	2410	2410	0
141	20241011	180100	546762025	2410	2410	2410	2410	0
142	20241011	180000	546762025	2410	2410	2410	2410	0
143	20241011	175900	546762025	2410	2410	2410	2410	0
144	20241011	175800	546762025	2410	2410	2410	2410	0
145	20241011	175700	546762025	2410	2410	2410	2410	0
146	20241011	175600	546762025	2410	2410	2410	2410	0
147	20241011	175500	546762025	2410	2410	2410	2410	0
148	20241011	175400	546762025	2410	2410	2410	2410	0
149	20241011	175300	546762025	2410	2410	2410	2410	0
150	20241011	175200	546762025	2410	2410	2410	2410	0
151	20241011	175100	546762025	2410	2410	2410	2410	0
152	20241011	175000	546762025	2410	2410	2410	2410	3893
153	20241011	174900	546762025	2410	2410	2410	2410	0
154	20241011	174800	546762025	2410	2410	2410	2410	0
155	20241011	174700	546762025	2410	2410	2410	2410	0
156	20241011	174600	546762025	2410	2410	2410	2410	0
157	20241011	174500	546762025	2410	2410	2410	2410	0
158	20241011	174400	546762025	2410	2410	2410	2410	0
159	20241011	174300	546762025	2410	2410	2410	2410	0
160	20241011	174200	546762025	2410	2410	2410	2410	0
161	20241011	174100	546762025	2410	2410	2410	2410	0
162	20241011	174000	546762025	2410	2410	2410	2410	0
163	20241011	173900	546762025	2410	2410	2410	2410	0
164	20241011	173800	546762025	2410	2410	2410	2410	0
165	20241011	173700	546762025	2410	2410	2410	2410	0
166	20241011	173600	546762025	2410	2410	2410	2410	0
167	20241011	173500	546762025	2410	2410	2410	2410	0
168	20241011	173400	546762025	2410	2410	2410	2410	0
169	20241011	173300	546762025	2410	2410	2410	2410	0
170	20241011	173200	546762025	2410	2410	2410	2410	0
171	20241011	173100	546762025	2410	2410	2410	2410	0
172	20241011	173000	546762025	2410	2410	2410	2410	0
173	20241011	172900	546762025	2410	2410	2410	2410	0
174	20241011	172800	546762025	2410	2410	2410	2410	0
175	20241011	172700	546762025	2410	2410	2410	2410	0
176	20241011	172600	546762025	2410	2410	2410	2410	0
177	20241011	172500	546762025	2410	2410	2410	2410	0
178	20241011	172400	546762025	2410	2410	2410	2410	0
179	20241011	172300	546762025	2410	2410	2410	2410	0
180	20241011	172200	546762025	2410	2410	2410	2410	0
181	20241011	172100	546762025	2410	2410	2410	2410	0
182	20241011	172000	546762025	2410	2410	2410	2410	3893
183	20241011	171900	546762025	2410	2410	2410	2410	0
184	20241011	171800	546762025	2410	2410	2410	2410	0
185	20241011	171700	546762025	2410	2410	2410	2410	0
186	20241011	171600	546762025	2410	2410	2410	2410	0
187	20241011	171500	546762025	2410	2410	2410	2410	0
188	20241011	171400	546762025	2410	2410	2410	2410	0
189	20241011	171300	546762025	2410	2410	2410	2410	0
190	20241011	171200	546762025	2410	2410	2410	2410	0
191	20241011	171100	546762025	2410	2410	2410	2410	0
192	20241011	171000	546762025	2410	2410	2410	2410	0
193	20241011	170900	546762025	2410	2410	2410	2410	0
194	20241011	170800	546762025	2410	2410	2410	2410	0
195	20241011	170700	546762025	2410	2410	2410	2410	0
196	20241011	170600	546762025	2410	2410	2410	2410	0
197	20241011	170500	546762025	2410	2410	2410	2410	0
198	20241011	170400	546762025	2410	2410	2410	2410	0
199	20241011	170300	546762025	2410	2410	2410	2410	0
200	20241011	170200	546762025	2410	2410	2410	2410	0
201	20241011	170100	546762025	2410	2410	2410	2410	0
202	20241011	170000	546762025	2410	2410	2410	2410	0
203	20241011	165900	546762025	2410	2410	2410	2410	0
204	20241011	165800	546762025	2410	2410	2410	2410	0
205	20241011	165700	546762025	2410	2410	2410	2410	0
206	20241011	165600	546762025	2410	2410	2410	2410	0
207	20241011	165500	546762025	2410	2410	2410	2410	0
208	20241011	165400	546762025	2410	2410	2410	2410	0
209	20241011	165300	546762025	2410	2410	2410	2410	0
210	20241011	165200	546762025	2410	2410	2410	2410	0
211	20241011	165100	546762025	2410	2410	2410	2410	0
212	20241011	165000	546762025	2410	2410	2410	2410	3893
213	20241011	164900	546762025	2410	2410	2410	2410	0
214	20241011	164800	546762025	2410	2410	2410	2410	0
215	20241011	164700	546762025	2410	2410	2410	2410	0
216	20241011	164600	546762025	2410	2410	2410	2410	0
217	20241011	164500	546762025	2410	2410	2410	2410	0
218	20241011	164400	546762025	2410	2410	2410	2410	0
219	20241011	164300	546762025	2410	2410	2410	2410	0
220	20241011	164200	546762025	2410	2410	2410	2410	0
221	20241011	164100	546762025	2410	2410	2410	2410	0
222	20241011	164000	546762025	2410	2410	2410	2410	0
223	20241011	163900	546762025	2410	2410	2410	2410	0
224	20241011	163800	546762025	2410	2410	2410	2410	0
225	20241011	163700	546762025	2410	2410	2410	2410	0
226	20241011	163600	546762025	2410	2410	2410	2410	0
227	20241011	163500	546762025	2410	2410	2410	2410	0
228	20241011	163400	546762025	2410	2410	2410	2410	0
229	20241011	163300	546762025	2410	2410	2410	2410	0
230	20241011	163200	546762025	2410	2410	2410	2410	0
231	20241011	163100	546762025	2410	2410	2410	2410	0
232	20241011	163000	546762025	2410	2410	2410	2410	0
233	20241011	162900	546762025	2410	2410	2410	2410	0
234	20241011	162800	546762025	2410	2410	2410	2410	0
235	20241011	162700	546762025	2410	2410	2410	2410	0
236	20241011	162600	546762025	2410	2410	2410	2410	0
237	20241011	162500	546762025	2410	2410	2410	2410	0
238	20241011	162400	546762025	2410	2410	2410	2410	0
239	20241011	162300	546762025	2410	2410	2410	2410	0
240	20241011	162200	546762025	2410	2410	2410	2410	0
241	20241011	162100	546762025	2410	2410	2410	2410	0
242	20241011	162000	546762025	2410	2410	2410	2410	3893
243	20241011	161900	546762025	2410	2410	2410	2410	0
244	20241011	161800	546762025	2410	2410	2410	2410	0
245	20241011	161700	546762025	2410	2410	2410	2410	0
246	20241011	161600	546762025	2410	2410	2410	2410	0
247	20241011	161500	546762025	2410	2410	2410	2410	0
248	20241011	161400	546762025	2410	2410	2410	2410	0
249	20241011	161300	546762025	2410	2410	2410	2410	0
250	20241011	161200	546762025	2410	2410	2410	2410	0
251	20241011	161100	546762025	2410	2410	2410	2410	0
252	20241011	161000	546762025	2410	2410	2410	2410	0
253	20241011	160900	546762025	2410	2410	2410	2410	0
254	20241011	160800	546762025	2410	2410	2410	2410	0
255	20241011	160700	546762025	2410	2410	2410	2410	0
256	20241011	160600	546762025	2410	2410	2410	2410	0
257	20241011	160500	546762025	2410	2410	2410	2410	0
258	20241011	160400	546762025	2410	2410	2410	2410	0
259	20241011	160300	546762025	2410	2410	2410	2410	0
260	20241011	160200	546762025	2410	2410	2410	2410	0
261	20241011	160100	546762025	2410	2410	2410	2410	0
262	20241011	160000	546762025	2410	2410	2410	2410	0
263	20241011	155900	546762025	2410	2410	2410	2410	0
264	20241011	155800	546762025	2410	2410	2410	2410	0
265	20241011	155700	546762025	2410	2410	2410	2410	0
266	20241011	155600	546762025	2410	2410	2410	2410	0
267	20241011	155500	546762025	2410	2410	2410	2410	0
268	20241011	155400	546762025	2410	2410	2410	2410	0
269	20241011	155300	546762025	2410	2410	2410	2410	0
270	20241011	155200	546762025	2410	2410	2410	2410	0
271	20241011	155100	546762025	2410	2410	2410	2410	0
272	20241011	155000	546762025	2410	2410	2410	2410	3893
273	20241011	154900	546762025	2410	2410	2410	2410	0
274	20241011	154800	546762025	2410	2410	2410	2410	0
275	20241011	154700	546762025	2410	2410	2410	2410	0
276	20241011	154600	546762025	2410	2410	2410	2410	0
277	20241011	154500	546762025	2410	2410	2410	2410	0
278	20241011	154400	546762025	2410	2410	2410	2410	0
279	20241011	154300	546762025	2410	2410	2410	2410	0
280	20241011	154200	546762025	2410	2410	2410	2410	0
281	20241011	154100	546762025	2410	2410	2410	2410	0
282	20241011	154000	546762025	2410	2410	2410	2410	0
283	20241011	153900	546762025	2410	2410	2410	2410	0
284	20241011	153800	546762025	2410	2410	2410	2410	0
285	20241011	153700	546762025	2410	2410	2410	2410	0
286	20241011	153600	546762025	2410	2410	2410	2410	0
287	20241011	153500	546762025	2410	2410	2410	2410	0
288	20241011	153400	546762025	2410	2410	2410	2410	0
289	20241011	153300	546762025	2410	2410	2410	2410	0
290	20241011	153200	546762025	2410	2410	2410	2410	0
291	20241011	153100	546762025	2410	2410	2410	2410	0
292	20241011	153000	546762025	2410	2410	2410	2410	3893
293	20241011	152900	537379895	2400	2400	2400	2400	0
294	20241011	152800	537379895	2400	2400	2400	2400	0
295	20241011	152700	537379895	2400	2400	2400	2400	0
296	20241011	152600	537379895	2400	2400	2400	2400	0
297	20241011	152500	537379895	2400	2400	2400	2400	0
298	20241011	152400	537379895	2400	2400	2400	2400	0
299	20241011	152300	537379895	2400	2400	2400	2400	0
300	20241011	152200	537379895	2400	2400	2400	2400	0
301	20241011	152100	537379895	2400	2400	2400	2400	0
302	20241011	152000	537379895	2400	2400	2400	2400	0
303	20241011	151900	537379895	2400	2400	2400	2400	1
304	20241011	151800	537377495	2400	2400	2400	2400	0
305	20241011	151700	537377495	2400	2395	2400	2395	3
306	20241011	151600	537370305	2400	2400	2400	2400	0
307	20241011	151500	537370305	2400	2400	2400	2400	0
308	20241011	151400	537370305	2400	2400	2400	2400	0
309	20241011	151300	537370305	2400	2400	2400	2395	239
310	20241011	151200	536796720	2400	2400	2400	2400	1
311	20241011	151100	536794320	2395	2395	2400	2395	6
312	20241011	151000	536779945	2400	2390	2400	2390	71
313	20241011	150900	536610245	2395	2395	2395	2395	0
314	20241011	150800	536610245	2395	2395	2395	2395	1000
315	20241011	150700	534215245	2405	2405	2405	2405	0
316	20241011	150600	534215245	2405	2405	2405	2405	0
317	20241011	150500	534215245	2405	2405	2405	2405	0
318	20241011	150400	534215245	2405	2405	2405	2405	0
319	20241011	150300	534215245	2405	2405	2405	2405	0
320	20241011	150200	534215245	2405	2405	2405	2405	0
321	20241011	150100	534215245	2405	2405	2405	2405	0
322	20241011	150000	534215245	2405	2400	2405	2400	106
323	20241011	145900	533960840	2410	2410	2410	2410	0
324	20241011	145800	533960840	2410	2410	2410	2410	0
325	20241011	145700	533960840	2410	2410	2410	2410	0
326	20241011	145600	533960840	2410	2410	2410	2410	1
327	20241011	145500	533958430	2400	2400	2400	2400	500
328	20241011	145400	532758430	2400	2400	2400	2400	0
329	20241011	145300	532758430	2400	2400	2400	2400	0
330	20241011	145200	532758430	2400	2400	2400	2400	500
331	20241011	145100	531558430	2410	2410	2410	2410	0
332	20241011	145000	531558430	2410	2410	2410	2410	1
333	20241011	144900	531556020	2405	2405	2405	2405	0
334	20241011	144800	531556020	2405	2405	2405	2405	419
335	20241011	144700	530548325	2400	2400	2400	2400	2301
336	20241011	144600	525025925	2390	2390	2390	2390	500
337	20241011	144500	523830925	2400	2400	2400	2400	0
338	20241011	144400	523830925	2400	2400	2400	2400	1
339	20241011	144300	523828525	2385	2385	2385	2385	460
340	20241011	144200	522731425	2400	2400	2400	2400	0
341	20241011	144100	522731425	2400	2400	2400	2400	0
342	20241011	144000	522731425	2400	2400	2400	2400	0
343	20241011	143900	522731425	2400	2400	2400	2400	1
344	20241011	143800	522729025	2385	2385	2385	2385	0
345	20241011	143700	522729025	2385	2385	2385	2385	0
346	20241011	143600	522729025	2385	2385	2385	2385	540
347	20241011	143500	521441125	2400	2400	2400	2400	0
348	20241011	143400	521441125	2400	2400	2400	2400	941
349	20241011	143300	519182725	2420	2420	2420	2420	0
350	20241011	143200	519182725	2420	2420	2420	2420	0
351	20241011	143100	519182725	2420	2395	2420	2395	1000
352	20241011	143000	516778880	2395	2390	2400	2390	2071
353	20241011	142900	511818640	2380	2380	2380	2380	0
354	20241011	142800	511818640	2380	2400	2400	2380	803
355	20241011	142700	509907480	2375	2390	2400	2375	1200
356	20241011	142600	507046625	2390	2360	2390	2360	7387
357	20241011	142500	489454225	2360	2350	2360	2350	764
358	20241011	142400	487656460	2345	2365	2365	2345	9533
359	20241011	142300	465170425	2375	2375	2375	2375	2
360	20241011	142200	465165675	2370	2370	2370	2370	3505
361	20241011	142100	456858825	2380	2380	2380	2380	0
362	20241011	142000	456858825	2380	2380	2380	2380	0
363	20241011	141900	456858825	2380	2380	2380	2380	0
364	20241011	141800	456858825	2380	2380	2380	2380	0
365	20241011	141700	456858825	2380	2380	2380	2380	0
366	20241011	141600	456858825	2380	2380	2380	2380	0
367	20241011	141500	456858825	2380	2380	2380	2380	1
368	20241011	141400	456856445	2370	2375	2375	2370	26
369	20241011	141300	456794795	2380	2380	2380	2380	0
370	20241011	141200	456794795	2380	2380	2380	2380	0
371	20241011	141100	456794795	2380	2380	2380	2380	1
372	20241011	141000	456792415	2380	2380	2380	2380	0
373	20241011	140900	456792415	2380	2380	2380	2380	0
374	20241011	140800	456792415	2380	2380	2380	2380	50
375	20241011	140700	456673415	2380	2380	2380	2380	1000
376	20241011	140600	454293415	2380	2380	2380	2380	0
377	20241011	140500	454293415	2380	2380	2380	2380	1
378	20241011	140400	454291035	2375	2380	2380	2375	202
379	20241011	140300	453811275	2375	2375	2375	2375	500
380	20241011	140200	452623775	2385	2380	2385	2380	507
381	20241011	140100	451417080	2380	2385	2385	2380	451
382	20241011	140000	450343200	2385	2385	2385	2385	3
383	20241011	135900	450336045	2380	2380	2380	2380	2000
384	20241011	135800	445576045	2380	2380	2380	2380	0
385	20241011	135700	445576045	2380	2380	2380	2380	0
386	20241011	135600	445576045	2380	2380	2380	2380	0
387	20241011	135500	445576045	2380	2380	2380	2380	10
388	20241011	135400	445552245	2380	2380	2380	2380	0
389	20241011	135300	445552245	2380	2380	2380	2380	0
390	20241011	135200	445552245	2380	2380	2380	2380	0
391	20241011	135100	445552245	2380	2375	2380	2375	101
392	20241011	135000	445312365	2400	2400	2400	2400	0
393	20241011	134900	445312365	2400	2400	2400	2400	0
394	20241011	134800	445312365	2400	2380	2400	2380	1502
395	20241011	134700	441737570	2375	2375	2375	2375	681
396	20241011	134600	440120195	2380	2380	2380	2380	1
397	20241011	134500	440117815	2380	2375	2380	2375	105
398	20241011	134400	439868420	2375	2380	2380	2375	574
399	20241011	134300	438504420	2380	2380	2380	2380	0
400	20241011	134200	438504420	2380	2380	2380	2380	20
401	20241011	134100	438456820	2380	2380	2380	2380	55
402	20241011	134000	438325920	2380	2380	2380	2380	153
403	20241011	133900	437961780	2380	2380	2380	2380	165
404	20241011	133800	437569080	2380	2380	2380	2380	1
405	20241011	133700	437566700	2380	2380	2380	2380	0
406	20241011	133600	437566700	2380	2380	2380	2380	91
407	20241011	133500	437350120	2380	2380	2380	2380	20
408	20241011	133400	437302520	2380	2380	2380	2380	1
409	20241011	133300	437300140	2370	2380	2380	2370	502
410	20241011	133200	436110380	2380	2380	2380	2380	102
411	20241011	133100	435867620	2380	2380	2380	2380	102
412	20241011	133000	435624860	2370	2370	2370	2365	1289
413	20241011	132900	432569940	2370	2375	2375	2370	5713
414	20241011	132800	419027630	2390	2390	2390	2390	0
415	20241011	132700	419027630	2390	2380	2390	2380	402
416	20241011	132600	418070850	2380	2390	2390	2370	1601
417	20241011	132500	414264910	2395	2395	2395	2395	1
418	20241011	132400	414262515	2380	2385	2385	2380	7000
419	20241011	132300	397600430	2405	2405	2405	2405	0
420	20241011	132200	397600430	2405	2405	2405	2405	0
421	20241011	132100	397600430	2405	2390	2405	2390	22
422	20241011	132000	397547820	2390	2390	2390	2390	480
423	20241011	131900	396400620	2415	2395	2415	2395	8
424	20241011	131800	396381440	2395	2395	2395	2395	3
425	20241011	131700	396374255	2395	2395	2395	2395	10
426	20241011	131600	396350305	2395	2395	2395	2395	60
427	20241011	131500	396206605	2400	2400	2400	2400	0
428	20241011	131400	396206605	2400	2400	2400	2400	100
429	20241011	131300	395966605	2400	2400	2400	2400	100
430	20241011	131200	395726605	2400	2400	2400	2400	65
431	20241011	131100	395570605	2400	2400	2400	2400	11
432	20241011	131000	395544205	2400	2400	2400	2400	4
433	20241011	130900	395534605	2395	2380	2400	2380	14797
434	20241011	130800	360218905	2380	2395	2395	2370	10885
435	20241011	130700	334245475	2395	2405	2405	2390	8364
436	20241011	130600	314196200	2415	2410	2415	2410	67
437	20241011	130500	314034725	2420	2415	2420	2415	74
438	20241011	130400	313856010	2420	2415	2420	2415	408
439	20241011	130300	312869940	2415	2405	2415	2400	8931
440	20241011	130200	291381245	2430	2430	2430	2430	0
441	20241011	130100	291381245	2430	2440	2475	2405	10293
442	20241011	130000	266376900	2455	2415	2455	2405	13647
443	20241011	125900	233233660	2410	2410	2410	2410	5
444	20241011	125800	233221610	2415	2415	2415	2415	100
445	20241011	125700	232980110	2415	2445	2445	2415	4291
446	20241011	125600	222595885	2480	2445	2500	2430	1944
447	20241011	125500	217810570	2445	2420	2445	2400	8000
448	20241011	125400	198486935	2420	2420	2420	2420	15
449	20241011	125300	198450635	2420	2420	2420	2420	0
450	20241011	125200	198450635	2420	2420	2420	2420	0
451	20241011	125100	198450635	2420	2420	2420	2420	0
452	20241011	125000	198450635	2420	2420	2420	2420	3
453	20241011	124900	198443375	2420	2415	2420	2415	1506
454	20241011	124800	194806365	2415	2415	2415	2415	2
455	20241011	124700	194801535	2415	2415	2415	2415	0
456	20241011	124600	194801535	2415	2415	2415	2415	0
457	20241011	124500	194801535	2415	2405	2415	2395	12062
458	20241011	124400	165841905	2425	2425	2425	2425	0
459	20241011	124300	165841905	2425	2415	2425	2410	1001
460	20241011	124200	163429455	2425	2425	2425	2425	2
461	20241011	124100	163424605	2425	2430	2430	2425	4
462	20241011	124000	163414890	2410	2430	2430	2410	6057
463	20241011	123900	148788340	2430	2430	2430	2430	0
464	20241011	123800	148788340	2430	2430	2430	2430	0
465	20241011	123700	148788340	2430	2430	2430	2430	6
466	20241011	123600	148773760	2425	2425	2425	2425	0
467	20241011	123500	148773760	2425	2425	2425	2425	0
468	20241011	123400	148773760	2425	2425	2425	2425	0
469	20241011	123300	148773760	2425	2425	2425	2425	0
470	20241011	123200	148773760	2425	2425	2425	2425	0
471	20241011	123100	148773760	2425	2425	2425	2425	0
472	20241011	123000	148773760	2425	2425	2425	2425	0
473	20241011	122900	148773760	2425	2425	2425	2425	0
474	20241011	122800	148773760	2425	2425	2425	2425	0
475	20241011	122700	148773760	2425	2425	2425	2425	0
476	20241011	122600	148773760	2425	2425	2425	2425	0
477	20241011	122500	148773760	2425	2425	2425	2425	0
478	20241011	122400	148773760	2425	2425	2425	2425	0
479	20241011	122300	148773760	2425	2425	2425	2425	0
480	20241011	122200	148773760	2425	2425	2425	2425	0
481	20241011	122100	148773760	2425	2425	2425	2425	0
482	20241011	122000	148773760	2425	2425	2425	2425	0
483	20241011	121900	148773760	2425	2425	2425	2425	0
484	20241011	121800	148773760	2425	2425	2425	2425	0
485	20241011	121700	148773760	2425	2425	2425	2425	0
486	20241011	121600	148773760	2425	2425	2425	2425	0
487	20241011	121500	148773760	2425	2425	2425	2425	0
488	20241011	121400	148773760	2425	2425	2425	2425	500
489	20241011	121300	147561260	2420	2420	2420	2420	0
490	20241011	121200	147561260	2420	2420	2420	2420	0
491	20241011	121100	147561260	2420	2420	2420	2420	394
492	20241011	121000	146607780	2420	2420	2420	2420	106
493	20241011	120900	146351260	2420	2420	2420	2420	0
494	20241011	120800	146351260	2420	2420	2420	2420	0
495	20241011	120700	146351260	2420	2420	2420	2420	0
496	20241011	120600	146351260	2420	2420	2420	2420	0
497	20241011	120500	146351260	2420	2420	2420	2420	0
498	20241011	120400	146351260	2420	2420	2420	2420	0
499	20241011	120300	146351260	2420	2420	2420	2420	694
500	20241011	120200	144671780	2420	2420	2420	2420	0
501	20241011	120100	144671780	2420	2420	2420	2420	0
502	20241011	120000	144671780	2420	2420	2420	2420	0
503	20241011	115900	144671780	2420	2420	2420	2420	0
504	20241011	115800	144671780	2420	2420	2420	2420	0
505	20241011	115700	144671780	2420	2420	2420	2420	0
506	20241011	115600	144671780	2420	2420	2420	2420	100
507	20241011	115500	144429780	2420	2420	2420	2420	0
508	20241011	115400	144429780	2420	2420	2420	2420	0
509	20241011	115300	144429780	2420	2420	2420	2420	0
510	20241011	115200	144429780	2420	2420	2420	2420	0
511	20241011	115100	144429780	2420	2420	2420	2420	230
512	20241011	115000	143873180	2430	2420	2430	2420	55
513	20241011	114900	143740070	2420	2420	2420	2420	1350
514	20241011	114800	140473070	2420	2420	2420	2420	596
515	20241011	114700	139030750	2430	2430	2430	2430	0
516	20241011	114600	139030750	2430	2430	2430	2430	0
517	20241011	114500	139030750	2430	2430	2430	2430	0
518	20241011	114400	139030750	2430	2430	2430	2430	0
519	20241011	114300	139030750	2430	2430	2430	2430	1
520	20241011	114200	139028320	2430	2430	2430	2430	0
521	20241011	114100	139028320	2430	2430	2430	2430	0
522	20241011	114000	139028320	2430	2430	2430	2430	1
523	20241011	113900	139025890	2425	2425	2425	2425	0
524	20241011	113800	139025890	2425	2425	2425	2425	0
525	20241011	113700	139025890	2425	2425	2425	2425	2
526	20241011	113600	139021040	2430	2430	2430	2430	0
527	20241011	113500	139021040	2430	2430	2430	2430	0
528	20241011	113400	139021040	2430	2430	2430	2430	0
529	20241011	113300	139021040	2430	2430	2430	2430	0
530	20241011	113200	139021040	2430	2430	2430	2430	0
531	20241011	113100	139021040	2430	2430	2430	2430	0
532	20241011	113000	139021040	2430	2430	2430	2430	0
533	20241011	112900	139021040	2430	2430	2430	2430	2
534	20241011	112800	139016180	2430	2430	2430	2430	0
535	20241011	112700	139016180	2430	2430	2430	2430	0
536	20241011	112600	139016180	2430	2430	2430	2430	0
537	20241011	112500	139016180	2430	2425	2430	2425	2
538	20241011	112400	139011325	2420	2420	2420	2420	0
539	20241011	112300	139011325	2420	2420	2420	2420	1191
540	20241011	112200	136129105	2420	2425	2425	2415	557
541	20241011	112100	134783890	2430	2430	2430	2430	0
542	20241011	112000	134783890	2430	2430	2430	2430	0
543	20241011	111900	134783890	2430	2430	2430	2430	0
544	20241011	111800	134783890	2430	2430	2430	2430	0
545	20241011	111700	134783890	2430	2430	2430	2425	7
546	20241011	111600	134766885	2425	2430	2430	2425	13
547	20241011	111500	134735305	2420	2420	2420	2420	2
548	20241011	111400	134730465	2435	2435	2435	2435	0
549	20241011	111300	134730465	2435	2435	2435	2435	0
550	20241011	111200	134730465	2435	2435	2435	2435	0
551	20241011	111100	134730465	2435	2435	2435	2435	0
552	20241011	111000	134730465	2435	2435	2435	2435	0
553	20241011	110900	134730465	2435	2435	2435	2435	0
554	20241011	110800	134730465	2435	2435	2435	2435	0
555	20241011	110700	134730465	2435	2435	2435	2435	0
556	20241011	110600	134730465	2435	2435	2435	2435	0
557	20241011	110500	134730465	2435	2435	2435	2435	0
558	20241011	110400	134730465	2435	2435	2435	2435	0
559	20241011	110300	134730465	2435	2435	2435	2435	0
560	20241011	110200	134730465	2435	2430	2435	2430	2
561	20241011	110100	134725600	2415	2425	2435	2415	2260
562	20241011	110000	129259945	2425	2430	2430	2425	5
563	20241011	105900	129247810	2440	2425	2440	2425	45
564	20241011	105800	129138655	2425	2420	2425	2420	2051
565	20241011	105700	124174980	2425	2425	2425	2425	906
566	20241011	105600	121977930	2440	2440	2440	2440	1
567	20241011	105500	121975490	2430	2430	2430	2430	2
568	20241011	105400	121970630	2440	2440	2440	2440	0
569	20241011	105300	121970630	2440	2440	2440	2440	0
570	20241011	105200	121970630	2440	2440	2440	2440	0
571	20241011	105100	121970630	2440	2440	2440	2440	0
572	20241011	105000	121970630	2440	2440	2440	2440	1
573	20241011	104900	121968190	2430	2430	2430	2430	0
574	20241011	104800	121968190	2430	2430	2430	2430	100
575	20241011	104700	121725190	2440	2440	2440	2440	3
576	20241011	104600	121717870	2440	2440	2440	2440	1
577	20241011	104500	121715430	2425	2425	2425	2425	498
578	20241011	104400	120507780	2440	2440	2440	2425	207
579	20241011	104300	120005775	2425	2440	2440	2425	133
580	20241011	104200	119683235	2425	2435	2435	2425	269
581	20241011	104100	119030640	2440	2440	2440	2435	5
582	20241011	104000	119018450	2440	2435	2440	2435	31
583	20241011	103900	118942955	2435	2435	2435	2435	3
584	20241011	103800	118935650	2435	2435	2435	2435	0
585	20241011	103700	118935650	2435	2435	2435	2435	0
586	20241011	103600	118935650	2435	2435	2435	2435	0
587	20241011	103500	118935650	2435	2435	2435	2435	3
588	20241011	103400	118928345	2435	2435	2435	2435	1001
589	20241011	103300	116490910	2435	2430	2435	2430	800
590	20241011	103200	114543010	2430	2430	2430	2430	0
591	20241011	103100	114543010	2430	2430	2430	2425	696
592	20241011	103000	112854955	2430	2425	2430	2425	439
593	20241011	102900	111790375	2425	2425	2430	2425	1807
594	20241011	102800	107408395	2425	2425	2430	2425	501
595	20241011	102700	106193465	2430	2430	2430	2430	0
596	20241011	102600	106193465	2430	2430	2430	2430	44
597	20241011	102500	106086545	2430	2430	2430	2430	383
598	20241011	102400	105155855	2430	2430	2430	2430	0
599	20241011	102300	105155855	2430	2430	2430	2430	1
600	20241011	102200	105153425	2425	2425	2430	2425	6
601	20241011	102100	105138870	2430	2430	2430	2430	0
602	20241011	102000	105138870	2430	2425	2430	2420	311
603	20241011	101900	104386220	2430	2430	2430	2430	0
604	20241011	101800	104386220	2430	2425	2430	2425	224
605	20241011	101700	103843015	2430	2435	2435	2430	1114
606	20241011	101600	101135985	2440	2440	2440	2440	0
607	20241011	101500	101135985	2440	2440	2440	2440	0
608	20241011	101400	101135985	2440	2445	2445	2440	94
609	20241011	101300	100906615	2450	2450	2450	2450	0
610	20241011	101200	100906615	2450	2450	2450	2450	0
611	20241011	101100	100906615	2450	2450	2450	2450	0
612	20241011	101000	100906615	2450	2450	2450	2450	502
613	20241011	100900	99676715	2455	2455	2455	2455	0
614	20241011	100800	99676715	2455	2455	2455	2455	0
615	20241011	100700	99676715	2455	2455	2455	2455	0
616	20241011	100600	99676715	2455	2455	2455	2455	3
617	20241011	100500	99669350	2465	2475	2475	2465	805
618	20241011	100400	97684925	2480	2495	2500	2480	568
619	20241011	100300	96274915	2465	2465	2520	2465	2001
620	20241011	100200	91290425	2485	2485	2485	2485	0
621	20241011	100100	91290425	2485	2465	2485	2465	100
622	20241011	100000	91043225	2465	2460	2465	2460	1000
623	20241011	095900	88580975	2465	2435	2465	2430	1620
624	20241011	095800	84619500	2440	2440	2440	2440	1088
625	20241011	095700	81964780	2440	2440	2440	2440	0
626	20241011	095600	81964780	2440	2440	2440	2440	912
627	20241011	095500	79739500	2440	2440	2440	2440	0
628	20241011	095400	79739500	2440	2445	2445	2440	1600
629	20241011	095300	75834915	2445	2445	2445	2445	0
630	20241011	095200	75834915	2445	2445	2445	2445	0
631	20241011	095100	75834915	2445	2445	2445	2445	0
632	20241011	095000	75834915	2445	2445	2445	2445	0
633	20241011	094900	75834915	2445	2445	2445	2445	0
634	20241011	094800	75834915	2445	2460	2460	2445	639
635	20241011	094700	74270930	2460	2460	2460	2460	0
636	20241011	094600	74270930	2460	2460	2460	2460	0
637	20241011	094500	74270930	2460	2460	2460	2460	0
638	20241011	094400	74270930	2460	2460	2460	2460	4
639	20241011	094300	74261090	2450	2450	2450	2450	0
640	20241011	094200	74261090	2450	2450	2450	2450	0
641	20241011	094100	74261090	2450	2450	2450	2450	0
642	20241011	094000	74261090	2450	2450	2450	2450	0
643	20241011	093900	74261090	2450	2450	2450	2450	134
644	20241011	093800	73932790	2445	2445	2445	2445	0
645	20241011	093700	73932790	2445	2445	2445	2445	0
646	20241011	093600	73932790	2445	2445	2445	2445	0
647	20241011	093500	73932790	2445	2445	2445	2445	45
648	20241011	093400	73822765	2450	2450	2450	2450	0
649	20241011	093300	73822765	2450	2450	2450	2450	0
650	20241011	093200	73822765	2450	2450	2450	2450	0
651	20241011	093100	73822765	2450	2450	2450	2450	0
652	20241011	093000	73822765	2450	2450	2450	2450	210
653	20241011	092900	73308265	2450	2450	2450	2450	240
654	20241011	092800	72720265	2450	2450	2450	2450	0
655	20241011	092700	72720265	2450	2450	2450	2450	200
656	20241011	092600	72230265	2445	2445	2445	2445	0
657	20241011	092500	72230265	2445	2445	2445	2445	0
658	20241011	092400	72230265	2445	2445	2445	2445	0
659	20241011	092300	72230265	2445	2445	2445	2445	40
660	20241011	092200	72132465	2450	2450	2450	2450	0
661	20241011	092100	72132465	2450	2450	2450	2450	10
662	20241011	092000	72107965	2450	2450	2450	2450	5
663	20241011	091900	72095715	2445	2450	2450	2445	104
664	20241011	091800	71840965	2460	2450	2460	2450	337
665	20241011	091700	71014105	2450	2450	2450	2450	90
666	20241011	091600	70793605	2450	2445	2450	2445	1857
667	20241011	091500	66248955	2445	2440	2445	2440	525
668	20241011	091400	64965455	2445	2445	2445	2445	0
669	20241011	091300	64965455	2445	2445	2445	2445	0
670	20241011	091200	64965455	2445	2445	2445	2445	501
671	20241011	091100	63740510	2440	2440	2440	2440	0
672	20241011	091000	63740510	2440	2440	2440	2440	2
673	20241011	090900	63735630	2450	2450	2450	2450	2280
674	20241011	090800	58149630	2450	2450	2450	2450	40
675	20241011	090700	58051630	2450	2450	2450	2450	20
676	20241011	090600	58002630	2440	2450	2450	2440	321
677	20241011	090500	57219370	2450	2450	2450	2450	52
678	20241011	090400	57091970	2450	2455	2455	2450	100
679	20241011	090300	56846920	2460	2460	2460	2460	1500
680	20241011	090200	53156920	2450	2450	2450	2450	1598
681	20241011	090100	49241820	2450	2450	2450	2450	500
682	20241011	090000	48016820	2460	2480	2480	2460	19019