KissMeData/046310/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193000	135973895	2420	2420	2420	2420	174
3	20241015	192900	135973895	2420	2420	2420	2420	0
4	20241015	192800	135973895	2420	2420	2420	2420	0
5	20241015	192700	135973895	2420	2420	2420	2420	0
6	20241015	192600	135973895	2420	2420	2420	2420	0
7	20241015	192500	135973895	2420	2420	2420	2420	0
8	20241015	192400	135973895	2420	2420	2420	2420	0
9	20241015	192300	135973895	2420	2420	2420	2420	0
10	20241015	192200	135973895	2420	2420	2420	2420	0
11	20241015	192100	135973895	2420	2420	2420	2420	0
12	20241015	192000	135973895	2420	2420	2420	2420	0
13	20241015	191900	135973895	2420	2420	2420	2420	0
14	20241015	191800	135973895	2420	2420	2420	2420	0
15	20241015	191700	135973895	2420	2420	2420	2420	0
16	20241015	191600	135973895	2420	2420	2420	2420	0
17	20241015	191500	135973895	2420	2420	2420	2420	0
18	20241015	191400	135973895	2420	2420	2420	2420	0
19	20241015	191300	135973895	2420	2420	2420	2420	0
20	20241015	191200	135973895	2420	2420	2420	2420	0
21	20241015	191100	135973895	2420	2420	2420	2420	0
22	20241015	191000	135973895	2420	2420	2420	2420	0
23	20241015	190900	135973895	2420	2420	2420	2420	0
24	20241015	190800	135973895	2420	2420	2420	2420	0
25	20241015	190700	135973895	2420	2420	2420	2420	0
26	20241015	190600	135973895	2420	2420	2420	2420	0
27	20241015	190500	135973895	2420	2420	2420	2420	0
28	20241015	190400	135973895	2420	2420	2420	2420	0
29	20241015	190300	135973895	2420	2420	2420	2420	0
30	20241015	190200	135973895	2420	2420	2420	2420	0
31	20241015	190100	135973895	2420	2420	2420	2420	0
32	20241015	190000	135973895	2420	2420	2420	2420	174
33	20241015	185900	135973895	2420	2420	2420	2420	0
34	20241015	185800	135973895	2420	2420	2420	2420	0
35	20241015	185700	135973895	2420	2420	2420	2420	0
36	20241015	185600	135973895	2420	2420	2420	2420	0
37	20241015	185500	135973895	2420	2420	2420	2420	0
38	20241015	185400	135973895	2420	2420	2420	2420	0
39	20241015	185300	135973895	2420	2420	2420	2420	0
40	20241015	185200	135973895	2420	2420	2420	2420	0
41	20241015	185100	135973895	2420	2420	2420	2420	0
42	20241015	185000	135973895	2420	2420	2420	2420	0
43	20241015	184900	135973895	2420	2420	2420	2420	0
44	20241015	184800	135973895	2420	2420	2420	2420	0
45	20241015	184700	135973895	2420	2420	2420	2420	0
46	20241015	184600	135973895	2420	2420	2420	2420	0
47	20241015	184500	135973895	2420	2420	2420	2420	0
48	20241015	184400	135973895	2420	2420	2420	2420	0
49	20241015	184300	135973895	2420	2420	2420	2420	0
50	20241015	184200	135973895	2420	2420	2420	2420	0
51	20241015	184100	135973895	2420	2420	2420	2420	0
52	20241015	184000	135973895	2420	2420	2420	2420	0
53	20241015	183900	135973895	2420	2420	2420	2420	0
54	20241015	183800	135973895	2420	2420	2420	2420	0
55	20241015	183700	135973895	2420	2420	2420	2420	0
56	20241015	183600	135973895	2420	2420	2420	2420	0
57	20241015	183500	135973895	2420	2420	2420	2420	0
58	20241015	183400	135973895	2420	2420	2420	2420	0
59	20241015	183300	135973895	2420	2420	2420	2420	0
60	20241015	183200	135973895	2420	2420	2420	2420	0
61	20241015	183100	135973895	2420	2420	2420	2420	0
62	20241015	183000	135973895	2420	2420	2420	2420	174
63	20241015	182900	135973895	2420	2420	2420	2420	0
64	20241015	182800	135973895	2420	2420	2420	2420	0
65	20241015	182700	135973895	2420	2420	2420	2420	0
66	20241015	182600	135973895	2420	2420	2420	2420	0
67	20241015	182500	135973895	2420	2420	2420	2420	0
68	20241015	182400	135973895	2420	2420	2420	2420	0
69	20241015	182300	135973895	2420	2420	2420	2420	0
70	20241015	182200	135973895	2420	2420	2420	2420	0
71	20241015	182100	135973895	2420	2420	2420	2420	0
72	20241015	182000	135973895	2420	2420	2420	2420	0
73	20241015	181900	135973895	2420	2420	2420	2420	0
74	20241015	181800	135973895	2420	2420	2420	2420	0
75	20241015	181700	135973895	2420	2420	2420	2420	0
76	20241015	181600	135973895	2420	2420	2420	2420	0
77	20241015	181500	135973895	2420	2420	2420	2420	0
78	20241015	181400	135973895	2420	2420	2420	2420	0
79	20241015	181300	135973895	2420	2420	2420	2420	0
80	20241015	181200	135973895	2420	2420	2420	2420	0
81	20241015	181100	135973895	2420	2420	2420	2420	0
82	20241015	181000	135973895	2420	2420	2420	2420	0
83	20241015	180900	135973895	2420	2420	2420	2420	0
84	20241015	180800	135973895	2420	2420	2420	2420	0
85	20241015	180700	135973895	2420	2420	2420	2420	0
86	20241015	180600	135973895	2420	2420	2420	2420	0
87	20241015	180500	135973895	2420	2420	2420	2420	0
88	20241015	180400	135973895	2420	2420	2420	2420	0
89	20241015	180300	135973895	2420	2420	2420	2420	0
90	20241015	180200	135973895	2420	2420	2420	2420	0
91	20241015	180100	135973895	2420	2420	2420	2420	0
92	20241015	180000	135973895	2420	2420	2420	2420	174
93	20241015	175900	135973895	2420	2420	2420	2420	0
94	20241015	175800	135973895	2420	2420	2420	2420	0
95	20241015	175700	135973895	2420	2420	2420	2420	0
96	20241015	175600	135973895	2420	2420	2420	2420	0
97	20241015	175500	135973895	2420	2420	2420	2420	0
98	20241015	175400	135973895	2420	2420	2420	2420	0
99	20241015	175300	135973895	2420	2420	2420	2420	0
100	20241015	175200	135973895	2420	2420	2420	2420	0
101	20241015	175100	135973895	2420	2420	2420	2420	0
102	20241015	175000	135973895	2420	2420	2420	2420	0
103	20241015	174900	135973895	2420	2420	2420	2420	0
104	20241015	174800	135973895	2420	2420	2420	2420	0
105	20241015	174700	135973895	2420	2420	2420	2420	0
106	20241015	174600	135973895	2420	2420	2420	2420	0
107	20241015	174500	135973895	2420	2420	2420	2420	0
108	20241015	174400	135973895	2420	2420	2420	2420	0
109	20241015	174300	135973895	2420	2420	2420	2420	0
110	20241015	174200	135973895	2420	2420	2420	2420	0
111	20241015	174100	135973895	2420	2420	2420	2420	0
112	20241015	174000	135973895	2420	2420	2420	2420	0
113	20241015	173900	135973895	2420	2420	2420	2420	0
114	20241015	173800	135973895	2420	2420	2420	2420	0
115	20241015	173700	135973895	2420	2420	2420	2420	0
116	20241015	173600	135973895	2420	2420	2420	2420	0
117	20241015	173500	135973895	2420	2420	2420	2420	0
118	20241015	173400	135973895	2420	2420	2420	2420	0
119	20241015	173300	135973895	2420	2420	2420	2420	0
120	20241015	173200	135973895	2420	2420	2420	2420	0
121	20241015	173100	135973895	2420	2420	2420	2420	0
122	20241015	173000	135973895	2420	2420	2420	2420	174
123	20241015	172900	135973895	2420	2420	2420	2420	0
124	20241015	172800	135973895	2420	2420	2420	2420	0
125	20241015	172700	135973895	2420	2420	2420	2420	0
126	20241015	172600	135973895	2420	2420	2420	2420	0
127	20241015	172500	135973895	2420	2420	2420	2420	0
128	20241015	172400	135973895	2420	2420	2420	2420	0
129	20241015	172300	135973895	2420	2420	2420	2420	0
130	20241015	172200	135973895	2420	2420	2420	2420	0
131	20241015	172100	135973895	2420	2420	2420	2420	0
132	20241015	172000	135973895	2420	2420	2420	2420	0
133	20241015	171900	135973895	2420	2420	2420	2420	0
134	20241015	171800	135973895	2420	2420	2420	2420	0
135	20241015	171700	135973895	2420	2420	2420	2420	0
136	20241015	171600	135973895	2420	2420	2420	2420	0
137	20241015	171500	135973895	2420	2420	2420	2420	0
138	20241015	171400	135973895	2420	2420	2420	2420	0
139	20241015	171300	135973895	2420	2420	2420	2420	0
140	20241015	171200	135973895	2420	2420	2420	2420	0
141	20241015	171100	135973895	2420	2420	2420	2420	0
142	20241015	171000	135973895	2420	2420	2420	2420	0
143	20241015	170900	135973895	2420	2420	2420	2420	0
144	20241015	170800	135973895	2420	2420	2420	2420	0
145	20241015	170700	135973895	2420	2420	2420	2420	0
146	20241015	170600	135973895	2420	2420	2420	2420	0
147	20241015	170500	135973895	2420	2420	2420	2420	0
148	20241015	170400	135973895	2420	2420	2420	2420	0
149	20241015	170300	135973895	2420	2420	2420	2420	0
150	20241015	170200	135973895	2420	2420	2420	2420	0
151	20241015	170100	135973895	2420	2420	2420	2420	0
152	20241015	170000	135973895	2420	2420	2420	2420	174
153	20241015	165900	135973895	2420	2420	2420	2420	0
154	20241015	165800	135973895	2420	2420	2420	2420	0
155	20241015	165700	135973895	2420	2420	2420	2420	0
156	20241015	165600	135973895	2420	2420	2420	2420	0
157	20241015	165500	135973895	2420	2420	2420	2420	0
158	20241015	165400	135973895	2420	2420	2420	2420	0
159	20241015	165300	135973895	2420	2420	2420	2420	0
160	20241015	165200	135973895	2420	2420	2420	2420	0
161	20241015	165100	135973895	2420	2420	2420	2420	0
162	20241015	165000	135973895	2420	2420	2420	2420	0
163	20241015	164900	135973895	2420	2420	2420	2420	0
164	20241015	164800	135973895	2420	2420	2420	2420	0
165	20241015	164700	135973895	2420	2420	2420	2420	0
166	20241015	164600	135973895	2420	2420	2420	2420	0
167	20241015	164500	135973895	2420	2420	2420	2420	0
168	20241015	164400	135973895	2420	2420	2420	2420	0
169	20241015	164300	135973895	2420	2420	2420	2420	0
170	20241015	164200	135973895	2420	2420	2420	2420	0
171	20241015	164100	135973895	2420	2420	2420	2420	0
172	20241015	164000	135973895	2420	2420	2420	2420	0
173	20241015	163900	135973895	2420	2420	2420	2420	0
174	20241015	163800	135973895	2420	2420	2420	2420	0
175	20241015	163700	135973895	2420	2420	2420	2420	0
176	20241015	163600	135973895	2420	2420	2420	2420	0
177	20241015	163500	135973895	2420	2420	2420	2420	0
178	20241015	163400	135973895	2420	2420	2420	2420	0
179	20241015	163300	135973895	2420	2420	2420	2420	0
180	20241015	163200	135973895	2420	2420	2420	2420	0
181	20241015	163100	135973895	2420	2420	2420	2420	0
182	20241015	163000	135973895	2420	2420	2420	2420	174
183	20241015	162900	135973895	2420	2420	2420	2420	0
184	20241015	162800	135973895	2420	2420	2420	2420	0
185	20241015	162700	135973895	2420	2420	2420	2420	0
186	20241015	162600	135973895	2420	2420	2420	2420	0
187	20241015	162500	135973895	2420	2420	2420	2420	0
188	20241015	162400	135973895	2420	2420	2420	2420	0
189	20241015	162300	135973895	2420	2420	2420	2420	0
190	20241015	162200	135973895	2420	2420	2420	2420	0
191	20241015	162100	135973895	2420	2420	2420	2420	0
192	20241015	162000	135973895	2420	2420	2420	2420	0
193	20241015	161900	135973895	2420	2420	2420	2420	0
194	20241015	161800	135973895	2420	2420	2420	2420	0
195	20241015	161700	135973895	2420	2420	2420	2420	0
196	20241015	161600	135973895	2420	2420	2420	2420	0
197	20241015	161500	135973895	2420	2420	2420	2420	0
198	20241015	161400	135973895	2420	2420	2420	2420	0
199	20241015	161300	135973895	2420	2420	2420	2420	0
200	20241015	161200	135973895	2420	2420	2420	2420	0
201	20241015	161100	135973895	2420	2420	2420	2420	0
202	20241015	161000	135973895	2420	2420	2420	2420	0
203	20241015	160900	135973895	2420	2420	2420	2420	0
204	20241015	160800	135973895	2420	2420	2420	2420	0
205	20241015	160700	135973895	2420	2420	2420	2420	0
206	20241015	160600	135973895	2420	2420	2420	2420	0
207	20241015	160500	135973895	2420	2420	2420	2420	0
208	20241015	160400	135973895	2420	2420	2420	2420	0
209	20241015	160300	135973895	2420	2420	2420	2420	0
210	20241015	160200	135973895	2420	2420	2420	2420	0
211	20241015	160100	135973895	2420	2420	2420	2420	0
212	20241015	160000	135973895	2420	2420	2420	2420	174
213	20241015	155900	135973895	2420	2420	2420	2420	0
214	20241015	155800	135973895	2420	2420	2420	2420	0
215	20241015	155700	135973895	2420	2420	2420	2420	0
216	20241015	155600	135973895	2420	2420	2420	2420	0
217	20241015	155500	135973895	2420	2420	2420	2420	0
218	20241015	155400	135973895	2420	2420	2420	2420	0
219	20241015	155300	135973895	2420	2420	2420	2420	0
220	20241015	155200	135973895	2420	2420	2420	2420	0
221	20241015	155100	135973895	2420	2420	2420	2420	0
222	20241015	155000	135973895	2420	2420	2420	2420	0
223	20241015	154900	135973895	2420	2420	2420	2420	0
224	20241015	154800	135973895	2420	2420	2420	2420	0
225	20241015	154700	135973895	2420	2420	2420	2420	0
226	20241015	154600	135973895	2420	2420	2420	2420	0
227	20241015	154500	135973895	2420	2420	2420	2420	0
228	20241015	154400	135973895	2420	2420	2420	2420	0
229	20241015	154300	135973895	2420	2420	2420	2420	0
230	20241015	154200	135973895	2420	2420	2420	2420	0
231	20241015	154100	135973895	2420	2420	2420	2420	0
232	20241015	154000	135973895	2420	2420	2420	2420	0
233	20241015	153900	135973895	2420	2420	2420	2420	0
234	20241015	153800	135973895	2420	2420	2420	2420	0
235	20241015	153700	135973895	2420	2420	2420	2420	0
236	20241015	153600	135973895	2420	2420	2420	2420	0
237	20241015	153500	135973895	2420	2420	2420	2420	0
238	20241015	153400	135973895	2420	2420	2420	2420	0
239	20241015	153300	135973895	2420	2420	2420	2420	0
240	20241015	153200	135973895	2420	2420	2420	2420	0
241	20241015	153100	135973895	2420	2420	2420	2420	0
242	20241015	153000	135973895	2420	2420	2420	2420	348
243	20241015	152900	135552815	2415	2415	2415	2415	0
244	20241015	152800	135552815	2415	2415	2415	2415	0
245	20241015	152700	135552815	2415	2415	2415	2415	0
246	20241015	152600	135552815	2415	2415	2415	2415	0
247	20241015	152500	135552815	2415	2415	2415	2415	0
248	20241015	152400	135552815	2415	2415	2415	2415	0
249	20241015	152300	135552815	2415	2415	2415	2415	0
250	20241015	152200	135552815	2415	2415	2415	2415	0
251	20241015	152100	135552815	2415	2415	2415	2415	0
252	20241015	152000	135552815	2415	2415	2415	2415	0
253	20241015	151900	135552815	2415	2415	2415	2415	350
254	20241015	151800	134707565	2415	2415	2415	2415	0
255	20241015	151700	134707565	2415	2415	2415	2415	101
256	20241015	151600	134463650	2410	2410	2410	2410	0
257	20241015	151500	134463650	2410	2410	2410	2410	0
258	20241015	151400	134463650	2410	2405	2410	2405	233
259	20241015	151300	133903280	2405	2405	2405	2405	0
260	20241015	151200	133903280	2405	2405	2405	2405	0
261	20241015	151100	133903280	2405	2405	2405	2405	27
262	20241015	151000	133838345	2400	2405	2405	2400	1000
263	20241015	150900	131437075	2405	2405	2405	2405	143
264	20241015	150800	131093160	2400	2400	2400	2400	0
265	20241015	150700	131093160	2400	2405	2405	2400	909
266	20241015	150600	128910390	2405	2415	2415	2405	5138
267	20241015	150500	116542660	2415	2415	2415	2415	1000
268	20241015	150400	114127660	2415	2415	2415	2415	0
269	20241015	150300	114127660	2415	2415	2415	2415	0
270	20241015	150200	114127660	2415	2415	2415	2415	0
271	20241015	150100	114127660	2415	2415	2415	2415	0
272	20241015	150000	114127660	2415	2415	2415	2415	0
273	20241015	145900	114127660	2415	2415	2415	2415	0
274	20241015	145800	114127660	2415	2415	2415	2415	0
275	20241015	145700	114127660	2415	2415	2415	2415	0
276	20241015	145600	114127660	2415	2415	2415	2415	0
277	20241015	145500	114127660	2415	2415	2415	2415	0
278	20241015	145400	114127660	2415	2415	2415	2415	0
279	20241015	145300	114127660	2415	2415	2415	2415	0
280	20241015	145200	114127660	2415	2415	2415	2415	0
281	20241015	145100	114127660	2415	2415	2415	2415	0
282	20241015	145000	114127660	2415	2415	2415	2415	0
283	20241015	144900	114127660	2415	2415	2415	2415	0
284	20241015	144800	114127660	2415	2415	2415	2415	0
285	20241015	144700	114127660	2415	2415	2415	2415	0
286	20241015	144600	114127660	2415	2415	2415	2415	0
287	20241015	144500	114127660	2415	2415	2415	2415	0
288	20241015	144400	114127660	2415	2415	2415	2415	0
289	20241015	144300	114127660	2415	2415	2415	2415	0
290	20241015	144200	114127660	2415	2415	2415	2415	0
291	20241015	144100	114127660	2415	2415	2415	2415	0
292	20241015	144000	114127660	2415	2415	2415	2415	0
293	20241015	143900	114127660	2415	2415	2415	2415	0
294	20241015	143800	114127660	2415	2415	2415	2415	0
295	20241015	143700	114127660	2415	2415	2415	2415	0
296	20241015	143600	114127660	2415	2415	2415	2415	0
297	20241015	143500	114127660	2415	2415	2415	2415	0
298	20241015	143400	114127660	2415	2415	2415	2415	0
299	20241015	143300	114127660	2415	2415	2415	2415	0
300	20241015	143200	114127660	2415	2415	2415	2415	0
301	20241015	143100	114127660	2415	2415	2415	2415	0
302	20241015	143000	114127660	2415	2415	2415	2415	15
303	20241015	142900	114091435	2420	2420	2420	2420	0
304	20241015	142800	114091435	2420	2420	2420	2420	0
305	20241015	142700	114091435	2420	2420	2420	2420	0
306	20241015	142600	114091435	2420	2420	2420	2420	0
307	20241015	142500	114091435	2420	2420	2420	2420	0
308	20241015	142400	114091435	2420	2420	2420	2420	0
309	20241015	142300	114091435	2420	2420	2420	2420	0
310	20241015	142200	114091435	2420	2420	2420	2420	0
311	20241015	142100	114091435	2420	2420	2420	2420	0
312	20241015	142000	114091435	2420	2420	2420	2420	0
313	20241015	141900	114091435	2420	2420	2420	2420	70
314	20241015	141800	113922035	2420	2420	2420	2420	0
315	20241015	141700	113922035	2420	2420	2420	2420	0
316	20241015	141600	113922035	2420	2420	2420	2420	82
317	20241015	141500	113723595	2415	2415	2415	2415	0
318	20241015	141400	113723595	2415	2415	2415	2415	0
319	20241015	141300	113723595	2415	2415	2415	2415	0
320	20241015	141200	113723595	2415	2415	2415	2415	1
321	20241015	141100	113721180	2415	2415	2415	2415	0
322	20241015	141000	113721180	2415	2415	2415	2415	0
323	20241015	140900	113721180	2415	2415	2415	2415	1
324	20241015	140800	113718765	2415	2415	2415	2415	0
325	20241015	140700	113718765	2415	2415	2415	2415	125
326	20241015	140600	113416890	2420	2420	2420	2420	0
327	20241015	140500	113416890	2420	2420	2420	2420	0
328	20241015	140400	113416890	2420	2420	2420	2420	0
329	20241015	140300	113416890	2420	2420	2420	2420	0
330	20241015	140200	113416890	2420	2420	2420	2420	0
331	20241015	140100	113416890	2420	2420	2420	2420	0
332	20241015	140000	113416890	2420	2420	2420	2420	0
333	20241015	135900	113416890	2420	2420	2420	2420	0
334	20241015	135800	113416890	2420	2420	2420	2420	0
335	20241015	135700	113416890	2420	2420	2420	2420	0
336	20241015	135600	113416890	2420	2415	2420	2415	44
337	20241015	135500	113310625	2415	2415	2415	2415	0
338	20241015	135400	113310625	2415	2415	2415	2415	0
339	20241015	135300	113310625	2415	2415	2415	2415	499
340	20241015	135200	112105540	2415	2415	2415	2415	1
341	20241015	135100	112103125	2425	2425	2425	2425	0
342	20241015	135000	112103125	2425	2425	2425	2425	0
343	20241015	134900	112103125	2425	2425	2425	2425	0
344	20241015	134800	112103125	2425	2425	2425	2425	0
345	20241015	134700	112103125	2425	2425	2425	2425	1
346	20241015	134600	112100700	2425	2425	2425	2425	0
347	20241015	134500	112100700	2425	2425	2425	2425	0
348	20241015	134400	112100700	2425	2425	2425	2425	0
349	20241015	134300	112100700	2425	2425	2425	2425	0
350	20241015	134200	112100700	2425	2425	2425	2425	0
351	20241015	134100	112100700	2425	2425	2425	2425	0
352	20241015	134000	112100700	2425	2425	2425	2425	0
353	20241015	133900	112100700	2425	2425	2425	2425	0
354	20241015	133800	112100700	2425	2425	2425	2425	0
355	20241015	133700	112100700	2425	2425	2425	2425	25
356	20241015	133600	112040075	2425	2425	2425	2425	125
357	20241015	133500	111736950	2425	2425	2425	2425	0
358	20241015	133400	111736950	2425	2425	2425	2425	0
359	20241015	133300	111736950	2425	2425	2425	2425	0
360	20241015	133200	111736950	2425	2425	2425	2425	1
361	20241015	133100	111734525	2420	2420	2420	2420	20
362	20241015	133000	111686125	2420	2420	2420	2420	0
363	20241015	132900	111686125	2420	2420	2420	2420	0
364	20241015	132800	111686125	2420	2420	2420	2420	0
365	20241015	132700	111686125	2420	2420	2420	2420	1
366	20241015	132600	111683705	2405	2405	2405	2405	0
367	20241015	132500	111683705	2405	2405	2405	2405	0
368	20241015	132400	111683705	2405	2405	2405	2405	0
369	20241015	132300	111683705	2405	2405	2405	2405	0
370	20241015	132200	111683705	2405	2405	2405	2405	0
371	20241015	132100	111683705	2405	2405	2405	2405	0
372	20241015	132000	111683705	2405	2405	2405	2405	0
373	20241015	131900	111683705	2405	2405	2405	2405	0
374	20241015	131800	111683705	2405	2405	2405	2405	0
375	20241015	131700	111683705	2405	2405	2405	2405	0
376	20241015	131600	111683705	2405	2405	2405	2405	0
377	20241015	131500	111683705	2405	2405	2405	2405	0
378	20241015	131400	111683705	2405	2405	2405	2405	0
379	20241015	131300	111683705	2405	2405	2405	2405	0
380	20241015	131200	111683705	2405	2405	2405	2405	0
381	20241015	131100	111683705	2405	2405	2405	2405	0
382	20241015	131000	111683705	2405	2405	2405	2405	0
383	20241015	130900	111683705	2405	2405	2405	2405	0
384	20241015	130800	111683705	2405	2405	2405	2405	0
385	20241015	130700	111683705	2405	2405	2405	2405	0
386	20241015	130600	111683705	2405	2405	2405	2405	0
387	20241015	130500	111683705	2405	2405	2405	2405	0
388	20241015	130400	111683705	2405	2415	2415	2405	1156
389	20241015	130300	108899480	2415	2415	2415	2415	0
390	20241015	130200	108899480	2415	2415	2415	2415	0
391	20241015	130100	108899480	2415	2415	2415	2415	0
392	20241015	130000	108899480	2415	2415	2415	2415	0
393	20241015	125900	108899480	2415	2425	2430	2415	751
394	20241015	125800	107074580	2430	2430	2430	2430	0
395	20241015	125700	107074580	2430	2430	2430	2430	0
396	20241015	125600	107074580	2430	2430	2430	2430	0
397	20241015	125500	107074580	2430	2430	2430	2430	0
398	20241015	125400	107074580	2430	2430	2430	2430	0
399	20241015	125300	107074580	2430	2430	2430	2430	0
400	20241015	125200	107074580	2430	2430	2430	2430	0
401	20241015	125100	107074580	2430	2430	2430	2430	0
402	20241015	125000	107074580	2430	2430	2430	2430	0
403	20241015	124900	107074580	2430	2430	2430	2430	0
404	20241015	124800	107074580	2430	2430	2430	2430	0
405	20241015	124700	107074580	2430	2420	2430	2420	100
406	20241015	124600	106832195	2415	2415	2415	2415	0
407	20241015	124500	106832195	2415	2415	2415	2415	0
408	20241015	124400	106832195	2415	2415	2415	2415	0
409	20241015	124300	106832195	2415	2415	2415	2415	0
410	20241015	124200	106832195	2415	2415	2415	2415	0
411	20241015	124100	106832195	2415	2415	2415	2415	0
412	20241015	124000	106832195	2415	2415	2415	2415	0
413	20241015	123900	106832195	2415	2415	2415	2415	0
414	20241015	123800	106832195	2415	2415	2415	2415	0
415	20241015	123700	106832195	2415	2415	2415	2415	0
416	20241015	123600	106832195	2415	2415	2415	2415	0
417	20241015	123500	106832195	2415	2415	2415	2415	0
418	20241015	123400	106832195	2415	2415	2415	2415	1
419	20241015	123300	106829780	2430	2430	2430	2430	0
420	20241015	123200	106829780	2430	2430	2430	2430	0
421	20241015	123100	106829780	2430	2430	2430	2430	0
422	20241015	123000	106829780	2430	2425	2430	2425	10
423	20241015	122900	106805495	2415	2415	2415	2415	0
424	20241015	122800	106805495	2415	2415	2415	2415	0
425	20241015	122700	106805495	2415	2415	2415	2415	0
426	20241015	122600	106805495	2415	2415	2415	2415	0
427	20241015	122500	106805495	2415	2415	2415	2415	0
428	20241015	122400	106805495	2415	2415	2415	2415	0
429	20241015	122300	106805495	2415	2415	2415	2415	0
430	20241015	122200	106805495	2415	2415	2415	2415	0
431	20241015	122100	106805495	2415	2415	2415	2415	0
432	20241015	122000	106805495	2415	2415	2415	2415	0
433	20241015	121900	106805495	2415	2415	2415	2415	0
434	20241015	121800	106805495	2415	2415	2415	2415	0
435	20241015	121700	106805495	2415	2415	2415	2415	0
436	20241015	121600	106805495	2415	2415	2415	2415	0
437	20241015	121500	106805495	2415	2415	2415	2415	0
438	20241015	121400	106805495	2415	2415	2415	2415	0
439	20241015	121300	106805495	2415	2415	2415	2415	7
440	20241015	121200	106788590	2425	2425	2425	2425	0
441	20241015	121100	106788590	2425	2425	2425	2425	1
442	20241015	121000	106786165	2410	2410	2410	2410	0
443	20241015	120900	106786165	2410	2410	2410	2410	0
444	20241015	120800	106786165	2410	2410	2410	2410	0
445	20241015	120700	106786165	2410	2410	2410	2410	0
446	20241015	120600	106786165	2410	2410	2410	2410	0
447	20241015	120500	106786165	2410	2410	2410	2410	0
448	20241015	120400	106786165	2410	2410	2430	2410	1345
449	20241015	120300	103523225	2400	2400	2400	2400	0
450	20241015	120200	103523225	2400	2400	2400	2400	0
451	20241015	120100	103523225	2400	2400	2400	2400	0
452	20241015	120000	103523225	2400	2400	2400	2400	0
453	20241015	115900	103523225	2400	2400	2400	2400	0
454	20241015	115800	103523225	2400	2400	2400	2400	0
455	20241015	115700	103523225	2400	2400	2400	2400	0
456	20241015	115600	103523225	2400	2400	2400	2400	0
457	20241015	115500	103523225	2400	2400	2400	2400	0
458	20241015	115400	103523225	2400	2400	2400	2400	0
459	20241015	115300	103523225	2400	2400	2400	2400	0
460	20241015	115200	103523225	2400	2400	2400	2400	0
461	20241015	115100	103523225	2400	2400	2400	2400	0
462	20241015	115000	103523225	2400	2400	2400	2400	0
463	20241015	114900	103523225	2400	2400	2400	2400	0
464	20241015	114800	103523225	2400	2410	2410	2400	811
465	20241015	114700	101568725	2400	2400	2400	2400	0
466	20241015	114600	101568725	2400	2400	2400	2400	0
467	20241015	114500	101568725	2400	2400	2400	2400	0
468	20241015	114400	101568725	2400	2400	2400	2400	0
469	20241015	114300	101568725	2400	2400	2400	2400	0
470	20241015	114200	101568725	2400	2400	2400	2400	0
471	20241015	114100	101568725	2400	2400	2400	2400	500
472	20241015	114000	100368725	2405	2415	2415	2405	4068
473	20241015	113900	90576375	2420	2420	2420	2420	25
474	20241015	113800	90515875	2420	2420	2420	2420	0
475	20241015	113700	90515875	2420	2420	2420	2420	0
476	20241015	113600	90515875	2420	2420	2420	2420	0
477	20241015	113500	90515875	2420	2420	2420	2420	11
478	20241015	113400	90489255	2420	2420	2420	2420	0
479	20241015	113300	90489255	2420	2420	2420	2420	0
480	20241015	113200	90489255	2420	2420	2420	2420	0
481	20241015	113100	90489255	2420	2420	2420	2420	0
482	20241015	113000	90489255	2420	2420	2420	2420	0
483	20241015	112900	90489255	2420	2420	2420	2420	0
484	20241015	112800	90489255	2420	2420	2420	2420	0
485	20241015	112700	90489255	2420	2420	2420	2420	0
486	20241015	112600	90489255	2420	2420	2420	2420	0
487	20241015	112500	90489255	2420	2420	2420	2420	0
488	20241015	112400	90489255	2420	2420	2420	2420	0
489	20241015	112300	90489255	2420	2420	2420	2420	10
490	20241015	112200	90465055	2410	2410	2410	2410	0
491	20241015	112100	90465055	2410	2410	2410	2410	0
492	20241015	112000	90465055	2410	2420	2420	2410	556
493	20241015	111900	89119545	2410	2410	2410	2410	0
494	20241015	111800	89119545	2410	2410	2410	2410	0
495	20241015	111700	89119545	2410	2410	2410	2410	0
496	20241015	111600	89119545	2410	2410	2410	2410	0
497	20241015	111500	89119545	2410	2410	2410	2410	0
498	20241015	111400	89119545	2410	2410	2410	2410	0
499	20241015	111300	89119545	2410	2410	2410	2410	0
500	20241015	111200	89119545	2410	2410	2410	2410	0
501	20241015	111100	89119545	2410	2410	2410	2410	0
502	20241015	111000	89119545	2410	2410	2410	2410	0
503	20241015	110900	89119545	2410	2410	2410	2410	0
504	20241015	110800	89119545	2410	2410	2410	2410	0
505	20241015	110700	89119545	2410	2410	2410	2410	0
506	20241015	110600	89119545	2410	2410	2410	2410	0
507	20241015	110500	89119545	2410	2415	2415	2410	360
508	20241015	110400	88250150	2415	2415	2415	2415	0
509	20241015	110300	88250150	2415	2415	2415	2415	0
510	20241015	110200	88250150	2415	2415	2415	2415	0
511	20241015	110100	88250150	2415	2415	2415	2415	0
512	20241015	110000	88250150	2415	2415	2415	2415	1
513	20241015	105900	88247735	2405	2405	2405	2405	7
514	20241015	105800	88230900	2405	2405	2405	2405	0
515	20241015	105700	88230900	2405	2405	2405	2405	1
516	20241015	105600	88228495	2415	2415	2415	2415	0
517	20241015	105500	88228495	2415	2415	2415	2415	0
518	20241015	105400	88228495	2415	2415	2415	2415	0
519	20241015	105300	88228495	2415	2415	2415	2415	1
520	20241015	105200	88226080	2410	2410	2410	2410	0
521	20241015	105100	88226080	2410	2410	2410	2410	0
522	20241015	105000	88226080	2410	2410	2410	2410	0
523	20241015	104900	88226080	2410	2410	2410	2410	0
524	20241015	104800	88226080	2410	2410	2410	2410	0
525	20241015	104700	88226080	2410	2410	2410	2410	0
526	20241015	104600	88226080	2410	2410	2410	2410	0
527	20241015	104500	88226080	2410	2410	2410	2410	0
528	20241015	104400	88226080	2410	2410	2410	2410	271
529	20241015	104300	87572970	2410	2410	2410	2410	0
530	20241015	104200	87572970	2410	2410	2410	2410	0
531	20241015	104100	87572970	2410	2410	2410	2410	0
532	20241015	104000	87572970	2410	2410	2410	2410	4
533	20241015	103900	87563330	2405	2405	2405	2405	0
534	20241015	103800	87563330	2405	2405	2405	2405	0
535	20241015	103700	87563330	2405	2405	2405	2405	0
536	20241015	103600	87563330	2405	2405	2405	2405	0
537	20241015	103500	87563330	2405	2405	2405	2405	0
538	20241015	103400	87563330	2405	2405	2405	2405	0
539	20241015	103300	87563330	2405	2405	2405	2405	200
540	20241015	103200	87082330	2405	2405	2405	2405	0
541	20241015	103100	87082330	2405	2405	2405	2405	10
542	20241015	103000	87058280	2410	2410	2410	2410	0
543	20241015	102900	87058280	2410	2410	2410	2410	16
544	20241015	102800	87019720	2400	2400	2400	2400	0
545	20241015	102700	87019720	2400	2400	2400	2400	0
546	20241015	102600	87019720	2400	2400	2400	2400	0
547	20241015	102500	87019720	2400	2400	2400	2400	0
548	20241015	102400	87019720	2400	2400	2400	2400	0
549	20241015	102300	87019720	2400	2400	2400	2400	0
550	20241015	102200	87019720	2400	2400	2400	2400	0
551	20241015	102100	87019720	2400	2400	2400	2400	0
552	20241015	102000	87019720	2400	2400	2400	2400	0
553	20241015	101900	87019720	2400	2400	2400	2400	0
554	20241015	101800	87019720	2400	2400	2400	2400	2
555	20241015	101700	87014920	2395	2395	2395	2395	0
556	20241015	101600	87014920	2395	2395	2395	2395	0
557	20241015	101500	87014920	2395	2395	2395	2395	0
558	20241015	101400	87014920	2395	2395	2395	2395	0
559	20241015	101300	87014920	2395	2395	2395	2395	505
560	20241015	101200	85805445	2400	2395	2400	2385	4857
561	20241015	101100	74194860	2400	2400	2400	2400	330
562	20241015	101000	73402860	2395	2395	2395	2395	318
563	20241015	100900	72641250	2390	2390	2390	2390	0
564	20241015	100800	72641250	2390	2390	2390	2390	0
565	20241015	100700	72641250	2390	2390	2390	2390	0
566	20241015	100600	72641250	2390	2405	2405	2390	1801
567	20241015	100500	68334825	2405	2405	2405	2405	1
568	20241015	100400	68332420	2405	2405	2405	2405	0
569	20241015	100300	68332420	2405	2405	2405	2405	21
570	20241015	100200	68281915	2395	2395	2395	2395	0
571	20241015	100100	68281915	2395	2395	2395	2395	1
572	20241015	100000	68279520	2395	2395	2395	2390	2740
573	20241015	095900	61729235	2390	2390	2390	2390	0
574	20241015	095800	61729235	2390	2390	2390	2390	0
575	20241015	095700	61729235	2390	2390	2390	2390	0
576	20241015	095600	61729235	2390	2390	2390	2390	0
577	20241015	095500	61729235	2390	2390	2390	2390	0
578	20241015	095400	61729235	2390	2390	2390	2390	846
579	20241015	095300	59707295	2390	2400	2405	2390	857
580	20241015	095200	57646310	2390	2405	2405	2390	4402
581	20241015	095100	47118205	2410	2405	2410	2405	5
582	20241015	095000	47106160	2390	2390	2390	2390	0
583	20241015	094900	47106160	2390	2390	2390	2390	0
584	20241015	094800	47106160	2390	2395	2395	2390	2556
585	20241015	094700	40992205	2400	2415	2415	2400	3499
586	20241015	094600	32586720	2415	2415	2420	2415	116
587	20241015	094500	32306505	2420	2420	2420	2420	0
588	20241015	094400	32306505	2420	2415	2420	2415	995
589	20241015	094300	29898950	2410	2410	2410	2410	6
590	20241015	094200	29884490	2410	2410	2410	2400	7
591	20241015	094100	29867630	2410	2405	2410	2405	6
592	20241015	094000	29853180	2420	2425	2425	2400	6297
593	20241015	093900	14657405	2430	2430	2430	2430	0
594	20241015	093800	14657405	2430	2435	2435	2430	1784
595	20241015	093700	10321970	2435	2435	2435	2435	500
596	20241015	093600	9104470	2440	2440	2440	2440	0
597	20241015	093500	9104470	2440	2440	2440	2440	54
598	20241015	093400	8972710	2440	2440	2440	2440	0
599	20241015	093300	8972710	2440	2440	2440	2440	0
600	20241015	093200	8972710	2440	2440	2440	2440	0
601	20241015	093100	8972710	2440	2440	2440	2440	0
602	20241015	093000	8972710	2440	2440	2440	2440	0
603	20241015	092900	8972710	2440	2440	2440	2440	0
604	20241015	092800	8972710	2440	2440	2440	2440	0
605	20241015	092700	8972710	2440	2445	2445	2440	1500
606	20241015	092600	5311360	2445	2445	2445	2445	0
607	20241015	092500	5311360	2445	2445	2445	2445	442
608	20241015	092400	4230670	2445	2445	2445	2445	0
609	20241015	092300	4230670	2445	2445	2445	2445	417
610	20241015	092200	3211105	2445	2445	2445	2445	0
611	20241015	092100	3211105	2445	2445	2445	2445	0
612	20241015	092000	3211105	2445	2445	2445	2445	0
613	20241015	091900	3211105	2445	2445	2445	2445	0
614	20241015	091800	3211105	2445	2445	2445	2445	37
615	20241015	091700	3120640	2445	2440	2445	2440	56
616	20241015	091600	2983810	2440	2440	2440	2440	0
617	20241015	091500	2983810	2440	2440	2440	2440	0
618	20241015	091400	2983810	2440	2440	2440	2440	1
619	20241015	091300	2981370	2435	2435	2435	2435	18
620	20241015	091200	2937540	2445	2445	2445	2445	1
621	20241015	091100	2935095	2445	2445	2445	2445	1
622	20241015	091000	2932650	2450	2450	2450	2450	0
623	20241015	090900	2932650	2450	2450	2450	2450	0
624	20241015	090800	2932650	2450	2450	2450	2450	0
625	20241015	090700	2932650	2450	2450	2450	2450	0
626	20241015	090600	2932650	2450	2450	2450	2450	0
627	20241015	090500	2932650	2450	2450	2450	2450	0
628	20241015	090400	2932650	2450	2450	2450	2450	0
629	20241015	090300	2932650	2450	2450	2450	2450	0
630	20241015	090200	2932650	2450	2450	2450	2450	0
631	20241015	090100	2932650	2450	2450	2450	2450	0
632	20241015	090000	2932650	2450	2450	2450	2450	1197