KissMeData/046120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192900	312151990	2340	2340	2340	2340	650
3	20241010	192800	312151990	2340	2340	2340	2340	0
4	20241010	192700	312151990	2340	2340	2340	2340	0
5	20241010	192600	312151990	2340	2340	2340	2340	0
6	20241010	192500	312151990	2340	2340	2340	2340	0
7	20241010	192400	312151990	2340	2340	2340	2340	0
8	20241010	192300	312151990	2340	2340	2340	2340	0
9	20241010	192200	312151990	2340	2340	2340	2340	0
10	20241010	192100	312151990	2340	2340	2340	2340	0
11	20241010	192000	312151990	2340	2340	2340	2340	0
12	20241010	191900	312151990	2340	2340	2340	2340	0
13	20241010	191800	312151990	2340	2340	2340	2340	0
14	20241010	191700	312151990	2340	2340	2340	2340	0
15	20241010	191600	312151990	2340	2340	2340	2340	0
16	20241010	191500	312151990	2340	2340	2340	2340	0
17	20241010	191400	312151990	2340	2340	2340	2340	0
18	20241010	191300	312151990	2340	2340	2340	2340	0
19	20241010	191200	312151990	2340	2340	2340	2340	0
20	20241010	191100	312151990	2340	2340	2340	2340	0
21	20241010	191000	312151990	2340	2340	2340	2340	0
22	20241010	190900	312151990	2340	2340	2340	2340	0
23	20241010	190800	312151990	2340	2340	2340	2340	0
24	20241010	190700	312151990	2340	2340	2340	2340	0
25	20241010	190600	312151990	2340	2340	2340	2340	0
26	20241010	190500	312151990	2340	2340	2340	2340	0
27	20241010	190400	312151990	2340	2340	2340	2340	0
28	20241010	190300	312151990	2340	2340	2340	2340	0
29	20241010	190200	312151990	2340	2340	2340	2340	0
30	20241010	190100	312151990	2340	2340	2340	2340	0
31	20241010	190000	312151990	2340	2340	2340	2340	0
32	20241010	185900	312151990	2340	2340	2340	2340	650
33	20241010	185800	312151990	2340	2340	2340	2340	0
34	20241010	185700	312151990	2340	2340	2340	2340	0
35	20241010	185600	312151990	2340	2340	2340	2340	0
36	20241010	185500	312151990	2340	2340	2340	2340	0
37	20241010	185400	312151990	2340	2340	2340	2340	0
38	20241010	185300	312151990	2340	2340	2340	2340	0
39	20241010	185200	312151990	2340	2340	2340	2340	0
40	20241010	185100	312151990	2340	2340	2340	2340	0
41	20241010	185000	312151990	2340	2340	2340	2340	0
42	20241010	184900	312151990	2340	2340	2340	2340	0
43	20241010	184800	312151990	2340	2340	2340	2340	0
44	20241010	184700	312151990	2340	2340	2340	2340	0
45	20241010	184600	312151990	2340	2340	2340	2340	0
46	20241010	184500	312151990	2340	2340	2340	2340	0
47	20241010	184400	312151990	2340	2340	2340	2340	0
48	20241010	184300	312151990	2340	2340	2340	2340	0
49	20241010	184200	312151990	2340	2340	2340	2340	0
50	20241010	184100	312151990	2340	2340	2340	2340	0
51	20241010	184000	312151990	2340	2340	2340	2340	0
52	20241010	183900	312151990	2340	2340	2340	2340	0
53	20241010	183800	312151990	2340	2340	2340	2340	0
54	20241010	183700	312151990	2340	2340	2340	2340	0
55	20241010	183600	312151990	2340	2340	2340	2340	0
56	20241010	183500	312151990	2340	2340	2340	2340	0
57	20241010	183400	312151990	2340	2340	2340	2340	0
58	20241010	183300	312151990	2340	2340	2340	2340	0
59	20241010	183200	312151990	2340	2340	2340	2340	0
60	20241010	183100	312151990	2340	2340	2340	2340	0
61	20241010	183000	312151990	2340	2340	2340	2340	0
62	20241010	182900	312151990	2340	2340	2340	2340	650
63	20241010	182800	312151990	2340	2340	2340	2340	0
64	20241010	182700	312151990	2340	2340	2340	2340	0
65	20241010	182600	312151990	2340	2340	2340	2340	0
66	20241010	182500	312151990	2340	2340	2340	2340	0
67	20241010	182400	312151990	2340	2340	2340	2340	0
68	20241010	182300	312151990	2340	2340	2340	2340	0
69	20241010	182200	312151990	2340	2340	2340	2340	0
70	20241010	182100	312151990	2340	2340	2340	2340	0
71	20241010	182000	312151990	2340	2340	2340	2340	0
72	20241010	181900	312151990	2340	2340	2340	2340	0
73	20241010	181800	312151990	2340	2340	2340	2340	0
74	20241010	181700	312151990	2340	2340	2340	2340	0
75	20241010	181600	312151990	2340	2340	2340	2340	0
76	20241010	181500	312151990	2340	2340	2340	2340	0
77	20241010	181400	312151990	2340	2340	2340	2340	0
78	20241010	181300	312151990	2340	2340	2340	2340	0
79	20241010	181200	312151990	2340	2340	2340	2340	0
80	20241010	181100	312151990	2340	2340	2340	2340	0
81	20241010	181000	312151990	2340	2340	2340	2340	0
82	20241010	180900	312151990	2340	2340	2340	2340	0
83	20241010	180800	312151990	2340	2340	2340	2340	0
84	20241010	180700	312151990	2340	2340	2340	2340	0
85	20241010	180600	312151990	2340	2340	2340	2340	0
86	20241010	180500	312151990	2340	2340	2340	2340	0
87	20241010	180400	312151990	2340	2340	2340	2340	0
88	20241010	180300	312151990	2340	2340	2340	2340	0
89	20241010	180200	312151990	2340	2340	2340	2340	0
90	20241010	180100	312151990	2340	2340	2340	2340	0
91	20241010	180000	312151990	2340	2340	2340	2340	0
92	20241010	175900	312151990	2340	2340	2340	2340	650
93	20241010	175800	312151990	2340	2340	2340	2340	0
94	20241010	175700	312151990	2340	2340	2340	2340	0
95	20241010	175600	312151990	2340	2340	2340	2340	0
96	20241010	175500	312151990	2340	2340	2340	2340	0
97	20241010	175400	312151990	2340	2340	2340	2340	0
98	20241010	175300	312151990	2340	2340	2340	2340	0
99	20241010	175200	312151990	2340	2340	2340	2340	0
100	20241010	175100	312151990	2340	2340	2340	2340	0
101	20241010	175000	312151990	2340	2340	2340	2340	0
102	20241010	174900	312151990	2340	2340	2340	2340	0
103	20241010	174800	312151990	2340	2340	2340	2340	0
104	20241010	174700	312151990	2340	2340	2340	2340	0
105	20241010	174600	312151990	2340	2340	2340	2340	0
106	20241010	174500	312151990	2340	2340	2340	2340	0
107	20241010	174400	312151990	2340	2340	2340	2340	0
108	20241010	174300	312151990	2340	2340	2340	2340	0
109	20241010	174200	312151990	2340	2340	2340	2340	0
110	20241010	174100	312151990	2340	2340	2340	2340	0
111	20241010	174000	312151990	2340	2340	2340	2340	0
112	20241010	173900	312151990	2340	2340	2340	2340	0
113	20241010	173800	312151990	2340	2340	2340	2340	0
114	20241010	173700	312151990	2340	2340	2340	2340	0
115	20241010	173600	312151990	2340	2340	2340	2340	0
116	20241010	173500	312151990	2340	2340	2340	2340	0
117	20241010	173400	312151990	2340	2340	2340	2340	0
118	20241010	173300	312151990	2340	2340	2340	2340	0
119	20241010	173200	312151990	2340	2340	2340	2340	0
120	20241010	173100	312151990	2340	2340	2340	2340	0
121	20241010	173000	312151990	2340	2340	2340	2340	0
122	20241010	172900	312151990	2340	2340	2340	2340	650
123	20241010	172800	312151990	2340	2340	2340	2340	0
124	20241010	172700	312151990	2340	2340	2340	2340	0
125	20241010	172600	312151990	2340	2340	2340	2340	0
126	20241010	172500	312151990	2340	2340	2340	2340	0
127	20241010	172400	312151990	2340	2340	2340	2340	0
128	20241010	172300	312151990	2340	2340	2340	2340	0
129	20241010	172200	312151990	2340	2340	2340	2340	0
130	20241010	172100	312151990	2340	2340	2340	2340	0
131	20241010	172000	312151990	2340	2340	2340	2340	0
132	20241010	171900	312151990	2340	2340	2340	2340	0
133	20241010	171800	312151990	2340	2340	2340	2340	0
134	20241010	171700	312151990	2340	2340	2340	2340	0
135	20241010	171600	312151990	2340	2340	2340	2340	0
136	20241010	171500	312151990	2340	2340	2340	2340	0
137	20241010	171400	312151990	2340	2340	2340	2340	0
138	20241010	171300	312151990	2340	2340	2340	2340	0
139	20241010	171200	312151990	2340	2340	2340	2340	0
140	20241010	171100	312151990	2340	2340	2340	2340	0
141	20241010	171000	312151990	2340	2340	2340	2340	0
142	20241010	170900	312151990	2340	2340	2340	2340	0
143	20241010	170800	312151990	2340	2340	2340	2340	0
144	20241010	170700	312151990	2340	2340	2340	2340	0
145	20241010	170600	312151990	2340	2340	2340	2340	0
146	20241010	170500	312151990	2340	2340	2340	2340	0
147	20241010	170400	312151990	2340	2340	2340	2340	0
148	20241010	170300	312151990	2340	2340	2340	2340	0
149	20241010	170200	312151990	2340	2340	2340	2340	0
150	20241010	170100	312151990	2340	2340	2340	2340	0
151	20241010	170000	312151990	2340	2340	2340	2340	0
152	20241010	165900	312151990	2340	2340	2340	2340	650
153	20241010	165800	312151990	2340	2340	2340	2340	0
154	20241010	165700	312151990	2340	2340	2340	2340	0
155	20241010	165600	312151990	2340	2340	2340	2340	0
156	20241010	165500	312151990	2340	2340	2340	2340	0
157	20241010	165400	312151990	2340	2340	2340	2340	0
158	20241010	165300	312151990	2340	2340	2340	2340	0
159	20241010	165200	312151990	2340	2340	2340	2340	0
160	20241010	165100	312151990	2340	2340	2340	2340	0
161	20241010	165000	312151990	2340	2340	2340	2340	0
162	20241010	164900	312151990	2340	2340	2340	2340	0
163	20241010	164800	312151990	2340	2340	2340	2340	0
164	20241010	164700	312151990	2340	2340	2340	2340	0
165	20241010	164600	312151990	2340	2340	2340	2340	0
166	20241010	164500	312151990	2340	2340	2340	2340	0
167	20241010	164400	312151990	2340	2340	2340	2340	0
168	20241010	164300	312151990	2340	2340	2340	2340	0
169	20241010	164200	312151990	2340	2340	2340	2340	0
170	20241010	164100	312151990	2340	2340	2340	2340	0
171	20241010	164000	312151990	2340	2340	2340	2340	0
172	20241010	163900	312151990	2340	2340	2340	2340	0
173	20241010	163800	312151990	2340	2340	2340	2340	0
174	20241010	163700	312151990	2340	2340	2340	2340	0
175	20241010	163600	312151990	2340	2340	2340	2340	0
176	20241010	163500	312151990	2340	2340	2340	2340	0
177	20241010	163400	312151990	2340	2340	2340	2340	0
178	20241010	163300	312151990	2340	2340	2340	2340	0
179	20241010	163200	312151990	2340	2340	2340	2340	0
180	20241010	163100	312151990	2340	2340	2340	2340	0
181	20241010	163000	312151990	2340	2340	2340	2340	0
182	20241010	162900	312151990	2340	2340	2340	2340	650
183	20241010	162800	312151990	2340	2340	2340	2340	0
184	20241010	162700	312151990	2340	2340	2340	2340	0
185	20241010	162600	312151990	2340	2340	2340	2340	0
186	20241010	162500	312151990	2340	2340	2340	2340	0
187	20241010	162400	312151990	2340	2340	2340	2340	0
188	20241010	162300	312151990	2340	2340	2340	2340	0
189	20241010	162200	312151990	2340	2340	2340	2340	0
190	20241010	162100	312151990	2340	2340	2340	2340	0
191	20241010	162000	312151990	2340	2340	2340	2340	0
192	20241010	161900	312151990	2340	2340	2340	2340	0
193	20241010	161800	312151990	2340	2340	2340	2340	0
194	20241010	161700	312151990	2340	2340	2340	2340	0
195	20241010	161600	312151990	2340	2340	2340	2340	0
196	20241010	161500	312151990	2340	2340	2340	2340	0
197	20241010	161400	312151990	2340	2340	2340	2340	0
198	20241010	161300	312151990	2340	2340	2340	2340	0
199	20241010	161200	312151990	2340	2340	2340	2340	0
200	20241010	161100	312151990	2340	2340	2340	2340	0
201	20241010	161000	312151990	2340	2340	2340	2340	0
202	20241010	160900	312151990	2340	2340	2340	2340	0
203	20241010	160800	312151990	2340	2340	2340	2340	0
204	20241010	160700	312151990	2340	2340	2340	2340	0
205	20241010	160600	312151990	2340	2340	2340	2340	0
206	20241010	160500	312151990	2340	2340	2340	2340	0
207	20241010	160400	312151990	2340	2340	2340	2340	0
208	20241010	160300	312151990	2340	2340	2340	2340	0
209	20241010	160200	312151990	2340	2340	2340	2340	0
210	20241010	160100	312151990	2340	2340	2340	2340	0
211	20241010	160000	312151990	2340	2340	2340	2340	0
212	20241010	155900	312151990	2340	2340	2340	2340	650
213	20241010	155800	312151990	2340	2340	2340	2340	0
214	20241010	155700	312151990	2340	2340	2340	2340	0
215	20241010	155600	312151990	2340	2340	2340	2340	0
216	20241010	155500	312151990	2340	2340	2340	2340	0
217	20241010	155400	312151990	2340	2340	2340	2340	0
218	20241010	155300	312151990	2340	2340	2340	2340	0
219	20241010	155200	312151990	2340	2340	2340	2340	0
220	20241010	155100	312151990	2340	2340	2340	2340	0
221	20241010	155000	312151990	2340	2340	2340	2340	0
222	20241010	154900	312151990	2340	2340	2340	2340	0
223	20241010	154800	312151990	2340	2340	2340	2340	0
224	20241010	154700	312151990	2340	2340	2340	2340	0
225	20241010	154600	312151990	2340	2340	2340	2340	0
226	20241010	154500	312151990	2340	2340	2340	2340	0
227	20241010	154400	312151990	2340	2340	2340	2340	0
228	20241010	154300	312151990	2340	2340	2340	2340	0
229	20241010	154200	312151990	2340	2340	2340	2340	0
230	20241010	154100	312151990	2340	2340	2340	2340	0
231	20241010	154000	312151990	2340	2340	2340	2340	0
232	20241010	153900	312151990	2340	2340	2340	2340	0
233	20241010	153800	312151990	2340	2340	2340	2340	0
234	20241010	153700	312151990	2340	2340	2340	2340	0
235	20241010	153600	312151990	2340	2340	2340	2340	0
236	20241010	153500	312151990	2340	2340	2340	2340	0
237	20241010	153400	312151990	2340	2340	2340	2340	0
238	20241010	153300	312151990	2340	2340	2340	2340	0
239	20241010	153200	312151990	2340	2340	2340	2340	0
240	20241010	153100	312151990	2340	2340	2340	2340	0
241	20241010	153000	312151990	2340	2340	2340	2340	650
242	20241010	152900	310630990	2340	2340	2340	2340	0
243	20241010	152800	310630990	2340	2340	2340	2340	0
244	20241010	152700	310630990	2340	2340	2340	2340	0
245	20241010	152600	310630990	2340	2340	2340	2340	0
246	20241010	152500	310630990	2340	2340	2340	2340	0
247	20241010	152400	310630990	2340	2340	2340	2340	0
248	20241010	152300	310630990	2340	2340	2340	2340	0
249	20241010	152200	310630990	2340	2340	2340	2340	0
250	20241010	152100	310630990	2340	2340	2340	2340	0
251	20241010	152000	310630990	2340	2340	2340	2340	0
252	20241010	151900	310630990	2340	2330	2340	2330	137
253	20241010	151800	310311750	2340	2330	2340	2330	191
254	20241010	151700	309865870	2340	2330	2340	2330	551
255	20241010	151600	308579520	2330	2335	2340	2330	1034
256	20241010	151500	306166210	2335	2335	2340	2335	526
257	20241010	151400	304937495	2335	2335	2335	2335	238
258	20241010	151300	304381765	2350	2350	2350	2350	0
259	20241010	151200	304381765	2350	2350	2350	2350	0
260	20241010	151100	304381765	2350	2335	2350	2335	2
261	20241010	151000	304377080	2335	2340	2340	2335	365
262	20241010	150900	303524395	2340	2340	2340	2340	0
263	20241010	150800	303524395	2340	2340	2340	2340	13
264	20241010	150700	303493975	2350	2350	2350	2350	0
265	20241010	150600	303493975	2350	2350	2350	2350	1
266	20241010	150500	303491625	2340	2340	2340	2340	0
267	20241010	150400	303491625	2340	2340	2340	2340	0
268	20241010	150300	303491625	2340	2340	2340	2340	0
269	20241010	150200	303491625	2340	2340	2340	2340	1
270	20241010	150100	303489285	2345	2345	2345	2345	0
271	20241010	150000	303489285	2345	2345	2345	2345	230
272	20241010	145900	302949935	2345	2345	2345	2345	0
273	20241010	145800	302949935	2345	2345	2345	2345	637
274	20241010	145700	301456170	2345	2345	2345	2345	12
275	20241010	145600	301428030	2345	2345	2345	2345	0
276	20241010	145500	301428030	2345	2345	2345	2345	0
277	20241010	145400	301428030	2345	2345	2345	2345	0
278	20241010	145300	301428030	2345	2345	2345	2345	8
279	20241010	145200	301409270	2345	2345	2345	2345	1000
280	20241010	145100	299064270	2340	2340	2340	2340	0
281	20241010	145000	299064270	2340	2340	2340	2340	0
282	20241010	144900	299064270	2340	2340	2340	2340	0
283	20241010	144800	299064270	2340	2340	2340	2340	0
284	20241010	144700	299064270	2340	2345	2345	2340	1638
285	20241010	144600	295231010	2345	2345	2345	2345	100
286	20241010	144500	294996510	2350	2350	2350	2350	0
287	20241010	144400	294996510	2350	2350	2350	2350	0
288	20241010	144300	294996510	2350	2350	2350	2350	1
289	20241010	144200	294994160	2345	2345	2345	2345	0
290	20241010	144100	294994160	2345	2345	2345	2345	10
291	20241010	144000	294970710	2345	2345	2345	2345	0
292	20241010	143900	294970710	2345	2345	2345	2345	100
293	20241010	143800	294736210	2350	2350	2350	2350	5
294	20241010	143700	294724460	2350	2350	2350	2350	0
295	20241010	143600	294724460	2350	2350	2350	2350	0
296	20241010	143500	294724460	2350	2350	2350	2350	0
297	20241010	143400	294724460	2350	2350	2350	2350	0
298	20241010	143300	294724460	2350	2350	2350	2350	0
299	20241010	143200	294724460	2350	2350	2350	2350	0
300	20241010	143100	294724460	2350	2350	2350	2350	0
301	20241010	143000	294724460	2350	2350	2350	2350	20
302	20241010	142900	294677460	2350	2350	2350	2350	107
303	20241010	142800	294426010	2345	2345	2345	2345	0
304	20241010	142700	294426010	2345	2345	2345	2345	366
305	20241010	142600	293567740	2345	2345	2345	2345	0
306	20241010	142500	293567740	2345	2345	2345	2345	0
307	20241010	142400	293567740	2345	2345	2345	2345	0
308	20241010	142300	293567740	2345	2345	2345	2345	21
309	20241010	142200	293518495	2345	2345	2345	2345	0
310	20241010	142100	293518495	2345	2350	2350	2345	104
311	20241010	142000	293274595	2350	2350	2350	2350	0
312	20241010	141900	293274595	2350	2345	2350	2345	2
313	20241010	141800	293269900	2345	2350	2350	2345	21
314	20241010	141700	293220650	2350	2350	2350	2350	0
315	20241010	141600	293220650	2350	2350	2350	2350	0
316	20241010	141500	293220650	2350	2350	2350	2350	0
317	20241010	141400	293220650	2350	2350	2350	2350	0
318	20241010	141300	293220650	2350	2350	2350	2350	0
319	20241010	141200	293220650	2350	2350	2350	2350	0
320	20241010	141100	293220650	2350	2350	2350	2350	0
321	20241010	141000	293220650	2350	2350	2350	2350	0
322	20241010	140900	293220650	2350	2350	2350	2350	0
323	20241010	140800	293220650	2350	2350	2350	2350	0
324	20241010	140700	293220650	2350	2350	2350	2350	10
325	20241010	140600	293197150	2350	2350	2350	2350	10
326	20241010	140500	293173650	2350	2350	2350	2350	35
327	20241010	140400	293091400	2355	2355	2355	2355	0
328	20241010	140300	293091400	2355	2355	2355	2355	0
329	20241010	140200	293091400	2355	2355	2355	2355	0
330	20241010	140100	293091400	2355	2355	2355	2355	1
331	20241010	140000	293089045	2355	2355	2355	2355	0
332	20241010	135900	293089045	2355	2355	2355	2355	6
333	20241010	135800	293074915	2355	2355	2355	2355	0
334	20241010	135700	293074915	2355	2355	2355	2355	1
335	20241010	135600	293072560	2350	2350	2350	2350	0
336	20241010	135500	293072560	2350	2350	2350	2350	0
337	20241010	135400	293072560	2350	2350	2350	2350	0
338	20241010	135300	293072560	2350	2350	2350	2350	0
339	20241010	135200	293072560	2350	2350	2350	2350	32
340	20241010	135100	292997360	2350	2350	2350	2350	0
341	20241010	135000	292997360	2350	2350	2350	2350	0
342	20241010	134900	292997360	2350	2350	2350	2350	45
343	20241010	134800	292891610	2350	2350	2350	2350	0
344	20241010	134700	292891610	2350	2350	2350	2350	0
345	20241010	134600	292891610	2350	2350	2350	2350	0
346	20241010	134500	292891610	2350	2350	2350	2350	0
347	20241010	134400	292891610	2350	2350	2350	2350	0
348	20241010	134300	292891610	2350	2350	2350	2350	0
349	20241010	134200	292891610	2350	2350	2350	2350	0
350	20241010	134100	292891610	2350	2350	2350	2350	0
351	20241010	134000	292891610	2350	2350	2350	2350	0
352	20241010	133900	292891610	2350	2350	2350	2350	23
353	20241010	133800	292837560	2350	2350	2350	2350	0
354	20241010	133700	292837560	2350	2350	2350	2350	0
355	20241010	133600	292837560	2350	2350	2350	2350	18
356	20241010	133500	292795260	2350	2350	2350	2350	7
357	20241010	133400	292778810	2350	2350	2350	2350	0
358	20241010	133300	292778810	2350	2350	2350	2350	5
359	20241010	133200	292767060	2350	2350	2350	2350	29
360	20241010	133100	292698910	2350	2350	2350	2350	0
361	20241010	133000	292698910	2350	2350	2350	2350	0
362	20241010	132900	292698910	2350	2350	2350	2350	125
363	20241010	132800	292405160	2350	2350	2350	2350	0
364	20241010	132700	292405160	2350	2350	2350	2350	0
365	20241010	132600	292405160	2350	2350	2350	2350	0
366	20241010	132500	292405160	2350	2350	2350	2350	385
367	20241010	132400	291500410	2350	2350	2350	2350	0
368	20241010	132300	291500410	2350	2350	2350	2350	0
369	20241010	132200	291500410	2350	2350	2350	2350	1
370	20241010	132100	291498060	2350	2350	2350	2350	2
371	20241010	132000	291493360	2350	2350	2350	2350	0
372	20241010	131900	291493360	2350	2350	2350	2350	5
373	20241010	131800	291481610	2350	2350	2350	2350	0
374	20241010	131700	291481610	2350	2350	2350	2350	0
375	20241010	131600	291481610	2350	2350	2350	2350	0
376	20241010	131500	291481610	2350	2350	2350	2350	1
377	20241010	131400	291479260	2345	2350	2350	2345	11
378	20241010	131300	291453460	2345	2345	2345	2345	2
379	20241010	131200	291448770	2345	2345	2345	2345	0
380	20241010	131100	291448770	2345	2345	2345	2345	0
381	20241010	131000	291448770	2345	2345	2345	2345	44
382	20241010	130900	291345590	2345	2345	2345	2345	0
383	20241010	130800	291345590	2345	2345	2345	2345	0
384	20241010	130700	291345590	2345	2345	2345	2345	0
385	20241010	130600	291345590	2345	2345	2345	2345	0
386	20241010	130500	291345590	2345	2345	2345	2345	0
387	20241010	130400	291345590	2345	2345	2345	2345	0
388	20241010	130300	291345590	2345	2345	2345	2345	0
389	20241010	130200	291345590	2345	2345	2345	2345	0
390	20241010	130100	291345590	2345	2345	2345	2345	0
391	20241010	130000	291345590	2345	2345	2345	2345	6
392	20241010	125900	291331520	2350	2350	2350	2350	0
393	20241010	125800	291331520	2350	2350	2350	2350	0
394	20241010	125700	291331520	2350	2350	2350	2350	0
395	20241010	125600	291331520	2350	2350	2350	2350	0
396	20241010	125500	291331520	2350	2350	2350	2350	0
397	20241010	125400	291331520	2350	2350	2350	2350	0
398	20241010	125300	291331520	2350	2350	2350	2350	0
399	20241010	125200	291331520	2350	2350	2350	2350	30
400	20241010	125100	291261020	2350	2350	2350	2350	50
401	20241010	125000	291143520	2350	2350	2350	2350	0
402	20241010	124900	291143520	2350	2350	2350	2350	0
403	20241010	124800	291143520	2350	2350	2350	2350	1
404	20241010	124700	291141170	2345	2345	2345	2345	120
405	20241010	124600	290859770	2345	2345	2345	2345	0
406	20241010	124500	290859770	2345	2345	2345	2345	0
407	20241010	124400	290859770	2345	2345	2345	2345	0
408	20241010	124300	290859770	2345	2345	2345	2345	1
409	20241010	124200	290857425	2340	2340	2340	2340	1
410	20241010	124100	290855085	2345	2345	2345	2345	0
411	20241010	124000	290855085	2345	2345	2345	2345	0
412	20241010	123900	290855085	2345	2345	2345	2345	0
413	20241010	123800	290855085	2345	2345	2345	2345	0
414	20241010	123700	290855085	2345	2345	2345	2345	1
415	20241010	123600	290852740	2340	2340	2340	2340	0
416	20241010	123500	290852740	2340	2340	2340	2340	0
417	20241010	123400	290852740	2340	2340	2340	2340	0
418	20241010	123300	290852740	2340	2340	2340	2340	0
419	20241010	123200	290852740	2340	2340	2340	2340	76
420	20241010	123100	290674900	2345	2345	2345	2345	0
421	20241010	123000	290674900	2345	2345	2345	2345	0
422	20241010	122900	290674900	2345	2345	2345	2345	0
423	20241010	122800	290674900	2345	2345	2345	2345	1
424	20241010	122700	290672555	2345	2345	2345	2345	0
425	20241010	122600	290672555	2345	2345	2345	2345	0
426	20241010	122500	290672555	2345	2340	2345	2340	101
427	20241010	122400	290436210	2345	2345	2345	2345	0
428	20241010	122300	290436210	2345	2345	2345	2345	0
429	20241010	122200	290436210	2345	2345	2345	2345	0
430	20241010	122100	290436210	2345	2345	2345	2345	0
431	20241010	122000	290436210	2345	2340	2345	2340	26
432	20241010	121900	290375365	2345	2345	2345	2345	0
433	20241010	121800	290375365	2345	2345	2345	2345	1
434	20241010	121700	290373020	2340	2340	2340	2340	0
435	20241010	121600	290373020	2340	2340	2345	2340	42
436	20241010	121500	290274735	2345	2345	2345	2345	1
437	20241010	121400	290272390	2340	2340	2340	2340	57
438	20241010	121300	290139010	2345	2345	2345	2345	0
439	20241010	121200	290139010	2345	2345	2345	2345	0
440	20241010	121100	290139010	2345	2345	2345	2345	1000
441	20241010	121000	287794010	2345	2345	2345	2345	0
442	20241010	120900	287794010	2345	2345	2345	2345	0
443	20241010	120800	287794010	2345	2345	2345	2345	0
444	20241010	120700	287794010	2345	2345	2345	2345	0
445	20241010	120600	287794010	2345	2345	2345	2345	0
446	20241010	120500	287794010	2345	2345	2345	2345	0
447	20241010	120400	287794010	2345	2345	2345	2345	0
448	20241010	120300	287794010	2345	2345	2345	2345	0
449	20241010	120200	287794010	2345	2345	2345	2345	0
450	20241010	120100	287794010	2345	2345	2345	2345	0
451	20241010	120000	287794010	2345	2345	2345	2345	1
452	20241010	115900	287791665	2340	2340	2340	2340	0
453	20241010	115800	287791665	2340	2340	2340	2340	0
454	20241010	115700	287791665	2340	2340	2340	2340	0
455	20241010	115600	287791665	2340	2340	2340	2340	0
456	20241010	115500	287791665	2340	2340	2340	2340	1
457	20241010	115400	287789325	2345	2345	2345	2345	0
458	20241010	115300	287789325	2345	2340	2345	2340	4
459	20241010	115200	287779955	2340	2340	2340	2340	0
460	20241010	115100	287779955	2340	2340	2340	2340	0
461	20241010	115000	287779955	2340	2340	2340	2340	2
462	20241010	114900	287775275	2340	2340	2340	2340	0
463	20241010	114800	287775275	2340	2340	2340	2340	481
464	20241010	114700	286649735	2340	2340	2340	2340	0
465	20241010	114600	286649735	2340	2340	2340	2340	0
466	20241010	114500	286649735	2340	2340	2340	2340	0
467	20241010	114400	286649735	2340	2340	2340	2340	0
468	20241010	114300	286649735	2340	2340	2340	2340	0
469	20241010	114200	286649735	2340	2340	2340	2340	0
470	20241010	114100	286649735	2340	2340	2340	2340	0
471	20241010	114000	286649735	2340	2340	2340	2340	45
472	20241010	113900	286544435	2340	2340	2340	2340	0
473	20241010	113800	286544435	2340	2340	2340	2340	0
474	20241010	113700	286544435	2340	2340	2340	2340	32
475	20241010	113600	286469555	2345	2345	2345	2345	0
476	20241010	113500	286469555	2345	2345	2345	2345	0
477	20241010	113400	286469555	2345	2345	2345	2345	100
478	20241010	113300	286235055	2345	2345	2345	2345	0
479	20241010	113200	286235055	2345	2345	2345	2345	0
480	20241010	113100	286235055	2345	2345	2345	2345	0
481	20241010	113000	286235055	2345	2345	2345	2345	0
482	20241010	112900	286235055	2345	2345	2345	2345	1
483	20241010	112800	286232710	2335	2335	2335	2335	0
484	20241010	112700	286232710	2335	2335	2335	2335	0
485	20241010	112600	286232710	2335	2335	2335	2335	0
486	20241010	112500	286232710	2335	2335	2335	2335	0
487	20241010	112400	286232710	2335	2335	2335	2335	0
488	20241010	112300	286232710	2335	2340	2345	2335	55
489	20241010	112200	286104210	2345	2340	2345	2340	2
490	20241010	112100	286099525	2340	2340	2340	2340	0
491	20241010	112000	286099525	2340	2340	2340	2340	1
492	20241010	111900	286097185	2340	2340	2340	2340	0
493	20241010	111800	286097185	2340	2340	2340	2340	1
494	20241010	111700	286094845	2340	2340	2340	2340	0
495	20241010	111600	286094845	2340	2340	2340	2340	0
496	20241010	111500	286094845	2340	2340	2340	2340	0
497	20241010	111400	286094845	2340	2345	2345	2340	55
498	20241010	111300	285966020	2345	2345	2345	2345	0
499	20241010	111200	285966020	2345	2345	2345	2345	0
500	20241010	111100	285966020	2345	2345	2345	2345	0
501	20241010	111000	285966020	2345	2345	2345	2345	0
502	20241010	110900	285966020	2345	2345	2345	2345	0
503	20241010	110800	285966020	2345	2345	2345	2345	0
504	20241010	110700	285966020	2345	2345	2345	2345	3
505	20241010	110600	285958985	2345	2340	2345	2340	500
506	20241010	110500	284787885	2340	2340	2340	2340	0
507	20241010	110400	284787885	2340	2340	2340	2340	0
508	20241010	110300	284787885	2340	2340	2340	2340	0
509	20241010	110200	284787885	2340	2340	2340	2340	0
510	20241010	110100	284787885	2340	2340	2340	2340	0
511	20241010	110000	284787885	2340	2340	2340	2340	0
512	20241010	105900	284787885	2340	2340	2340	2340	0
513	20241010	105800	284787885	2340	2340	2340	2340	0
514	20241010	105700	284787885	2340	2340	2340	2340	0
515	20241010	105600	284787885	2340	2340	2340	2340	0
516	20241010	105500	284787885	2340	2340	2340	2340	0
517	20241010	105400	284787885	2340	2340	2340	2340	0
518	20241010	105300	284787885	2340	2340	2340	2340	0
519	20241010	105200	284787885	2340	2340	2340	2340	35
520	20241010	105100	284705985	2335	2335	2335	2335	0
521	20241010	105000	284705985	2335	2335	2335	2335	1
522	20241010	104900	284703650	2335	2335	2335	2335	0
523	20241010	104800	284703650	2335	2335	2335	2335	362
524	20241010	104700	283858380	2340	2340	2340	2340	10
525	20241010	104600	283834980	2335	2335	2335	2335	0
526	20241010	104500	283834980	2335	2335	2335	2335	0
527	20241010	104400	283834980	2335	2335	2335	2335	20
528	20241010	104300	283788280	2340	2340	2340	2340	0
529	20241010	104200	283788280	2340	2340	2340	2340	0
530	20241010	104100	283788280	2340	2340	2340	2340	0
531	20241010	104000	283788280	2340	2340	2340	2340	0
532	20241010	103900	283788280	2340	2340	2340	2340	504
533	20241010	103800	282608920	2335	2340	2340	2335	5
534	20241010	103700	282597225	2340	2340	2340	2340	1
535	20241010	103600	282594885	2350	2350	2350	2350	0
536	20241010	103500	282594885	2350	2340	2350	2340	6
537	20241010	103400	282580795	2350	2350	2350	2350	10
538	20241010	103300	282557295	2350	2350	2350	2350	0
539	20241010	103200	282557295	2350	2350	2350	2350	1
540	20241010	103100	282554945	2350	2350	2350	2350	6
541	20241010	103000	282540845	2350	2350	2350	2350	111
542	20241010	102900	282279995	2355	2355	2355	2335	970
543	20241010	102800	280012765	2375	2340	2375	2340	3125
544	20241010	102700	272688230	2335	2335	2335	2335	0
545	20241010	102600	272688230	2335	2335	2335	2335	392
546	20241010	102500	271772910	2335	2335	2335	2335	100
547	20241010	102400	271539410	2335	2335	2335	2335	1012
548	20241010	102300	269176390	2335	2335	2335	2335	0
549	20241010	102200	269176390	2335	2335	2335	2335	0
550	20241010	102100	269176390	2335	2335	2335	2335	0
551	20241010	102000	269176390	2335	2335	2335	2335	0
552	20241010	101900	269176390	2335	2330	2335	2330	1117
553	20241010	101800	266568780	2330	2330	2330	2330	146
554	20241010	101700	266228600	2330	2330	2330	2330	0
555	20241010	101600	266228600	2330	2335	2335	2330	5
556	20241010	101500	266216945	2335	2330	2335	2330	611
557	20241010	101400	264793310	2330	2330	2330	2330	104
558	20241010	101300	264550990	2330	2330	2330	2330	22
559	20241010	101200	264499730	2330	2330	2330	2330	0
560	20241010	101100	264499730	2330	2330	2330	2330	0
561	20241010	101000	264499730	2330	2330	2330	2330	0
562	20241010	100900	264499730	2330	2330	2330	2330	47
563	20241010	100800	264390220	2325	2325	2325	2325	0
564	20241010	100700	264390220	2325	2325	2325	2325	58
565	20241010	100600	264255370	2330	2330	2330	2330	0
566	20241010	100500	264255370	2330	2330	2330	2330	4
567	20241010	100400	264246050	2325	2325	2325	2325	90
568	20241010	100300	264036800	2330	2330	2330	2330	0
569	20241010	100200	264036800	2330	2330	2330	2330	1000
570	20241010	100100	261706800	2335	2335	2335	2335	0
571	20241010	100000	261706800	2335	2335	2335	2335	0
572	20241010	095900	261706800	2335	2335	2335	2335	0
573	20241010	095800	261706800	2335	2335	2335	2335	1
574	20241010	095700	261704465	2330	2330	2330	2330	2
575	20241010	095600	261699805	2325	2325	2325	2325	1000
576	20241010	095500	259374805	2330	2330	2330	2330	0
577	20241010	095400	259374805	2330	2330	2330	2330	0
578	20241010	095300	259374805	2330	2335	2335	2330	1283
579	20241010	095200	256385300	2335	2335	2335	2335	154
580	20241010	095100	256025710	2335	2335	2335	2335	200
581	20241010	095000	255558710	2335	2335	2335	2335	100
582	20241010	094900	255325210	2335	2335	2335	2335	0
583	20241010	094800	255325210	2335	2335	2335	2335	0
584	20241010	094700	255325210	2335	2335	2335	2330	202
585	20241010	094600	254854540	2330	2330	2330	2330	27
586	20241010	094500	254791630	2335	2330	2335	2330	1318
587	20241010	094400	251716050	2330	2320	2330	2320	2996
588	20241010	094300	244752555	2320	2320	2320	2315	2822
589	20241010	094200	238214620	2320	2320	2320	2320	202
590	20241010	094100	237745980	2315	2315	2315	2315	0
591	20241010	094000	237745980	2315	2320	2320	2315	2585
592	20241010	093900	231754110	2325	2330	2330	2325	1920
593	20241010	093800	227289860	2325	2325	2325	2325	0
594	20241010	093700	227289860	2325	2325	2325	2325	500
595	20241010	093600	226127360	2325	2325	2325	2325	0
596	20241010	093500	226127360	2325	2330	2330	2325	387
597	20241010	093400	225225655	2330	2330	2330	2330	0
598	20241010	093300	225225655	2330	2330	2330	2330	171
599	20241010	093200	224827225	2330	2330	2330	2330	0
600	20241010	093100	224827225	2330	2330	2330	2330	0
601	20241010	093000	224827225	2330	2330	2330	2330	0
602	20241010	092900	224827225	2330	2330	2330	2330	3
603	20241010	092800	224820235	2335	2330	2335	2330	213
604	20241010	092700	224323435	2320	2325	2325	2320	590
605	20241010	092600	222954610	2325	2325	2325	2325	0
606	20241010	092500	222954610	2325	2325	2325	2325	134
607	20241010	092400	222643060	2325	2325	2325	2325	100
608	20241010	092300	222410560	2320	2320	2320	2320	41
609	20241010	092200	222315440	2320	2320	2320	2320	0
610	20241010	092100	222315440	2320	2320	2320	2320	0
611	20241010	092000	222315440	2320	2325	2325	2320	1355
612	20241010	091900	219171735	2320	2320	2320	2320	0
613	20241010	091800	219171735	2320	2320	2320	2320	600
614	20241010	091700	217779735	2320	2320	2320	2320	277
615	20241010	091600	217137095	2320	2320	2320	2320	530
616	20241010	091500	215907495	2320	2320	2320	2320	589
617	20241010	091400	214541015	2325	2325	2325	2325	732
618	20241010	091300	212839115	2325	2330	2330	2325	1886
619	20241010	091200	208454050	2335	2335	2335	2335	5
620	20241010	091100	208442375	2330	2330	2335	2330	855
621	20241010	091000	206447725	2330	2330	2330	2330	51
622	20241010	090900	206328895	2330	2325	2330	2325	253
623	20241010	090800	205740500	2325	2325	2325	2315	2298
624	20241010	090700	200405045	2325	2335	2335	2325	2910
625	20241010	090600	193616835	2340	2330	2345	2325	37
626	20241010	090500	193530725	2350	2315	2350	2315	7715
627	20241010	090400	175578565	2315	2315	2315	2315	506
628	20241010	090300	174407175	2315	2310	2315	2305	793
629	20241010	090200	172576575	2310	2315	2315	2305	2846
630	20241010	090100	165998205	2315	2305	2320	2305	11301
631	20241010	090000	139849460	2300	2300	2340	2295	60773