KissMeData/050860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193400	164247720	2185	2185	2185	2185	360
3	20241011	193300	164247720	2185	2185	2185	2185	0
4	20241011	193200	164247720	2185	2185	2185	2185	0
5	20241011	193100	164247720	2185	2185	2185	2185	0
6	20241011	193000	164247720	2185	2185	2185	2185	0
7	20241011	192900	164247720	2185	2185	2185	2185	0
8	20241011	192800	164247720	2185	2185	2185	2185	0
9	20241011	192700	164247720	2185	2185	2185	2185	0
10	20241011	192600	164247720	2185	2185	2185	2185	0
11	20241011	192500	164247720	2185	2185	2185	2185	0
12	20241011	192400	164247720	2185	2185	2185	2185	0
13	20241011	192300	164247720	2185	2185	2185	2185	0
14	20241011	192200	164247720	2185	2185	2185	2185	0
15	20241011	192100	164247720	2185	2185	2185	2185	0
16	20241011	192000	164247720	2185	2185	2185	2185	0
17	20241011	191900	164247720	2185	2185	2185	2185	0
18	20241011	191800	164247720	2185	2185	2185	2185	0
19	20241011	191700	164247720	2185	2185	2185	2185	0
20	20241011	191600	164247720	2185	2185	2185	2185	0
21	20241011	191500	164247720	2185	2185	2185	2185	0
22	20241011	191400	164247720	2185	2185	2185	2185	0
23	20241011	191300	164247720	2185	2185	2185	2185	0
24	20241011	191200	164247720	2185	2185	2185	2185	0
25	20241011	191100	164247720	2185	2185	2185	2185	0
26	20241011	191000	164247720	2185	2185	2185	2185	0
27	20241011	190900	164247720	2185	2185	2185	2185	0
28	20241011	190800	164247720	2185	2185	2185	2185	0
29	20241011	190700	164247720	2185	2185	2185	2185	0
30	20241011	190600	164247720	2185	2185	2185	2185	0
31	20241011	190500	164247720	2185	2185	2185	2185	0
32	20241011	190400	164247720	2185	2185	2185	2185	360
33	20241011	190300	164247720	2185	2185	2185	2185	0
34	20241011	190200	164247720	2185	2185	2185	2185	0
35	20241011	190100	164247720	2185	2185	2185	2185	0
36	20241011	190000	164247720	2185	2185	2185	2185	0
37	20241011	185900	164247720	2185	2185	2185	2185	0
38	20241011	185800	164247720	2185	2185	2185	2185	0
39	20241011	185700	164247720	2185	2185	2185	2185	0
40	20241011	185600	164247720	2185	2185	2185	2185	0
41	20241011	185500	164247720	2185	2185	2185	2185	0
42	20241011	185400	164247720	2185	2185	2185	2185	0
43	20241011	185300	164247720	2185	2185	2185	2185	0
44	20241011	185200	164247720	2185	2185	2185	2185	0
45	20241011	185100	164247720	2185	2185	2185	2185	0
46	20241011	185000	164247720	2185	2185	2185	2185	0
47	20241011	184900	164247720	2185	2185	2185	2185	0
48	20241011	184800	164247720	2185	2185	2185	2185	0
49	20241011	184700	164247720	2185	2185	2185	2185	0
50	20241011	184600	164247720	2185	2185	2185	2185	0
51	20241011	184500	164247720	2185	2185	2185	2185	0
52	20241011	184400	164247720	2185	2185	2185	2185	0
53	20241011	184300	164247720	2185	2185	2185	2185	0
54	20241011	184200	164247720	2185	2185	2185	2185	0
55	20241011	184100	164247720	2185	2185	2185	2185	0
56	20241011	184000	164247720	2185	2185	2185	2185	0
57	20241011	183900	164247720	2185	2185	2185	2185	0
58	20241011	183800	164247720	2185	2185	2185	2185	0
59	20241011	183700	164247720	2185	2185	2185	2185	0
60	20241011	183600	164247720	2185	2185	2185	2185	0
61	20241011	183500	164247720	2185	2185	2185	2185	0
62	20241011	183400	164247720	2185	2185	2185	2185	360
63	20241011	183300	164247720	2185	2185	2185	2185	0
64	20241011	183200	164247720	2185	2185	2185	2185	0
65	20241011	183100	164247720	2185	2185	2185	2185	0
66	20241011	183000	164247720	2185	2185	2185	2185	0
67	20241011	182900	164247720	2185	2185	2185	2185	0
68	20241011	182800	164247720	2185	2185	2185	2185	0
69	20241011	182700	164247720	2185	2185	2185	2185	0
70	20241011	182600	164247720	2185	2185	2185	2185	0
71	20241011	182500	164247720	2185	2185	2185	2185	0
72	20241011	182400	164247720	2185	2185	2185	2185	0
73	20241011	182300	164247720	2185	2185	2185	2185	0
74	20241011	182200	164247720	2185	2185	2185	2185	0
75	20241011	182100	164247720	2185	2185	2185	2185	0
76	20241011	182000	164247720	2185	2185	2185	2185	0
77	20241011	181900	164247720	2185	2185	2185	2185	0
78	20241011	181800	164247720	2185	2185	2185	2185	0
79	20241011	181700	164247720	2185	2185	2185	2185	0
80	20241011	181600	164247720	2185	2185	2185	2185	0
81	20241011	181500	164247720	2185	2185	2185	2185	0
82	20241011	181400	164247720	2185	2185	2185	2185	0
83	20241011	181300	164247720	2185	2185	2185	2185	0
84	20241011	181200	164247720	2185	2185	2185	2185	0
85	20241011	181100	164247720	2185	2185	2185	2185	0
86	20241011	181000	164247720	2185	2185	2185	2185	0
87	20241011	180900	164247720	2185	2185	2185	2185	0
88	20241011	180800	164247720	2185	2185	2185	2185	0
89	20241011	180700	164247720	2185	2185	2185	2185	0
90	20241011	180600	164247720	2185	2185	2185	2185	0
91	20241011	180500	164247720	2185	2185	2185	2185	0
92	20241011	180400	164247720	2185	2185	2185	2185	360
93	20241011	180300	164247720	2185	2185	2185	2185	0
94	20241011	180200	164247720	2185	2185	2185	2185	0
95	20241011	180100	164247720	2185	2185	2185	2185	0
96	20241011	180000	164247720	2185	2185	2185	2185	0
97	20241011	175900	164247720	2185	2185	2185	2185	0
98	20241011	175800	164247720	2185	2185	2185	2185	0
99	20241011	175700	164247720	2185	2185	2185	2185	0
100	20241011	175600	164247720	2185	2185	2185	2185	0
101	20241011	175500	164247720	2185	2185	2185	2185	0
102	20241011	175400	164247720	2185	2185	2185	2185	0
103	20241011	175300	164247720	2185	2185	2185	2185	0
104	20241011	175200	164247720	2185	2185	2185	2185	0
105	20241011	175100	164247720	2185	2185	2185	2185	0
106	20241011	175000	164247720	2185	2185	2185	2185	0
107	20241011	174900	164247720	2185	2185	2185	2185	0
108	20241011	174800	164247720	2185	2185	2185	2185	0
109	20241011	174700	164247720	2185	2185	2185	2185	0
110	20241011	174600	164247720	2185	2185	2185	2185	0
111	20241011	174500	164247720	2185	2185	2185	2185	0
112	20241011	174400	164247720	2185	2185	2185	2185	0
113	20241011	174300	164247720	2185	2185	2185	2185	0
114	20241011	174200	164247720	2185	2185	2185	2185	0
115	20241011	174100	164247720	2185	2185	2185	2185	0
116	20241011	174000	164247720	2185	2185	2185	2185	0
117	20241011	173900	164247720	2185	2185	2185	2185	0
118	20241011	173800	164247720	2185	2185	2185	2185	0
119	20241011	173700	164247720	2185	2185	2185	2185	0
120	20241011	173600	164247720	2185	2185	2185	2185	0
121	20241011	173500	164247720	2185	2185	2185	2185	0
122	20241011	173400	164247720	2185	2185	2185	2185	360
123	20241011	173300	164247720	2185	2185	2185	2185	0
124	20241011	173200	164247720	2185	2185	2185	2185	0
125	20241011	173100	164247720	2185	2185	2185	2185	0
126	20241011	173000	164247720	2185	2185	2185	2185	0
127	20241011	172900	164247720	2185	2185	2185	2185	0
128	20241011	172800	164247720	2185	2185	2185	2185	0
129	20241011	172700	164247720	2185	2185	2185	2185	0
130	20241011	172600	164247720	2185	2185	2185	2185	0
131	20241011	172500	164247720	2185	2185	2185	2185	0
132	20241011	172400	164247720	2185	2185	2185	2185	0
133	20241011	172300	164247720	2185	2185	2185	2185	0
134	20241011	172200	164247720	2185	2185	2185	2185	0
135	20241011	172100	164247720	2185	2185	2185	2185	0
136	20241011	172000	164247720	2185	2185	2185	2185	0
137	20241011	171900	164247720	2185	2185	2185	2185	0
138	20241011	171800	164247720	2185	2185	2185	2185	0
139	20241011	171700	164247720	2185	2185	2185	2185	0
140	20241011	171600	164247720	2185	2185	2185	2185	0
141	20241011	171500	164247720	2185	2185	2185	2185	0
142	20241011	171400	164247720	2185	2185	2185	2185	0
143	20241011	171300	164247720	2185	2185	2185	2185	0
144	20241011	171200	164247720	2185	2185	2185	2185	0
145	20241011	171100	164247720	2185	2185	2185	2185	0
146	20241011	171000	164247720	2185	2185	2185	2185	0
147	20241011	170900	164247720	2185	2185	2185	2185	0
148	20241011	170800	164247720	2185	2185	2185	2185	0
149	20241011	170700	164247720	2185	2185	2185	2185	0
150	20241011	170600	164247720	2185	2185	2185	2185	0
151	20241011	170500	164247720	2185	2185	2185	2185	0
152	20241011	170400	164247720	2185	2185	2185	2185	360
153	20241011	170300	164247720	2185	2185	2185	2185	0
154	20241011	170200	164247720	2185	2185	2185	2185	0
155	20241011	170100	164247720	2185	2185	2185	2185	0
156	20241011	170000	164247720	2185	2185	2185	2185	0
157	20241011	165900	164247720	2185	2185	2185	2185	0
158	20241011	165800	164247720	2185	2185	2185	2185	0
159	20241011	165700	164247720	2185	2185	2185	2185	0
160	20241011	165600	164247720	2185	2185	2185	2185	0
161	20241011	165500	164247720	2185	2185	2185	2185	0
162	20241011	165400	164247720	2185	2185	2185	2185	0
163	20241011	165300	164247720	2185	2185	2185	2185	0
164	20241011	165200	164247720	2185	2185	2185	2185	0
165	20241011	165100	164247720	2185	2185	2185	2185	0
166	20241011	165000	164247720	2185	2185	2185	2185	0
167	20241011	164900	164247720	2185	2185	2185	2185	0
168	20241011	164800	164247720	2185	2185	2185	2185	0
169	20241011	164700	164247720	2185	2185	2185	2185	0
170	20241011	164600	164247720	2185	2185	2185	2185	0
171	20241011	164500	164247720	2185	2185	2185	2185	0
172	20241011	164400	164247720	2185	2185	2185	2185	0
173	20241011	164300	164247720	2185	2185	2185	2185	0
174	20241011	164200	164247720	2185	2185	2185	2185	0
175	20241011	164100	164247720	2185	2185	2185	2185	0
176	20241011	164000	164247720	2185	2185	2185	2185	0
177	20241011	163900	164247720	2185	2185	2185	2185	0
178	20241011	163800	164247720	2185	2185	2185	2185	0
179	20241011	163700	164247720	2185	2185	2185	2185	0
180	20241011	163600	164247720	2185	2185	2185	2185	0
181	20241011	163500	164247720	2185	2185	2185	2185	0
182	20241011	163400	164247720	2185	2185	2185	2185	360
183	20241011	163300	164247720	2185	2185	2185	2185	0
184	20241011	163200	164247720	2185	2185	2185	2185	0
185	20241011	163100	164247720	2185	2185	2185	2185	0
186	20241011	163000	164247720	2185	2185	2185	2185	0
187	20241011	162900	164247720	2185	2185	2185	2185	0
188	20241011	162800	164247720	2185	2185	2185	2185	0
189	20241011	162700	164247720	2185	2185	2185	2185	0
190	20241011	162600	164247720	2185	2185	2185	2185	0
191	20241011	162500	164247720	2185	2185	2185	2185	0
192	20241011	162400	164247720	2185	2185	2185	2185	0
193	20241011	162300	164247720	2185	2185	2185	2185	0
194	20241011	162200	164247720	2185	2185	2185	2185	0
195	20241011	162100	164247720	2185	2185	2185	2185	0
196	20241011	162000	164247720	2185	2185	2185	2185	0
197	20241011	161900	164247720	2185	2185	2185	2185	0
198	20241011	161800	164247720	2185	2185	2185	2185	0
199	20241011	161700	164247720	2185	2185	2185	2185	0
200	20241011	161600	164247720	2185	2185	2185	2185	0
201	20241011	161500	164247720	2185	2185	2185	2185	0
202	20241011	161400	164247720	2185	2185	2185	2185	0
203	20241011	161300	164247720	2185	2185	2185	2185	0
204	20241011	161200	164247720	2185	2185	2185	2185	0
205	20241011	161100	164247720	2185	2185	2185	2185	0
206	20241011	161000	164247720	2185	2185	2185	2185	0
207	20241011	160900	164247720	2185	2185	2185	2185	0
208	20241011	160800	164247720	2185	2185	2185	2185	0
209	20241011	160700	164247720	2185	2185	2185	2185	0
210	20241011	160600	164247720	2185	2185	2185	2185	0
211	20241011	160500	164247720	2185	2185	2185	2185	0
212	20241011	160400	164247720	2185	2185	2185	2185	360
213	20241011	160300	164247720	2185	2185	2185	2185	0
214	20241011	160200	164247720	2185	2185	2185	2185	0
215	20241011	160100	164247720	2185	2185	2185	2185	0
216	20241011	160000	164247720	2185	2185	2185	2185	0
217	20241011	155900	164247720	2185	2185	2185	2185	0
218	20241011	155800	164247720	2185	2185	2185	2185	0
219	20241011	155700	164247720	2185	2185	2185	2185	0
220	20241011	155600	164247720	2185	2185	2185	2185	0
221	20241011	155500	164247720	2185	2185	2185	2185	0
222	20241011	155400	164247720	2185	2185	2185	2185	0
223	20241011	155300	164247720	2185	2185	2185	2185	0
224	20241011	155200	164247720	2185	2185	2185	2185	0
225	20241011	155100	164247720	2185	2185	2185	2185	0
226	20241011	155000	164247720	2185	2185	2185	2185	0
227	20241011	154900	164247720	2185	2185	2185	2185	0
228	20241011	154800	164247720	2185	2185	2185	2185	0
229	20241011	154700	164247720	2185	2185	2185	2185	0
230	20241011	154600	164247720	2185	2185	2185	2185	0
231	20241011	154500	164247720	2185	2185	2185	2185	0
232	20241011	154400	164247720	2185	2185	2185	2185	0
233	20241011	154300	164247720	2185	2185	2185	2185	0
234	20241011	154200	164247720	2185	2185	2185	2185	0
235	20241011	154100	164247720	2185	2185	2185	2185	0
236	20241011	154000	164247720	2185	2185	2185	2185	0
237	20241011	153900	164247720	2185	2185	2185	2185	0
238	20241011	153800	164247720	2185	2185	2185	2185	0
239	20241011	153700	164247720	2185	2185	2185	2185	0
240	20241011	153600	164247720	2185	2185	2185	2185	0
241	20241011	153500	164247720	2185	2185	2185	2185	0
242	20241011	153400	164247720	2185	2185	2185	2185	360
243	20241011	153300	164247720	2185	2185	2185	2185	0
244	20241011	153200	164247720	2185	2185	2185	2185	0
245	20241011	153100	164247720	2185	2185	2185	2185	0
246	20241011	153000	164247720	2185	2185	2185	2185	360
247	20241011	152900	163461120	2175	2175	2175	2175	0
248	20241011	152800	163461120	2175	2175	2175	2175	0
249	20241011	152700	163461120	2175	2175	2175	2175	0
250	20241011	152600	163461120	2175	2175	2175	2175	0
251	20241011	152500	163461120	2175	2175	2175	2175	0
252	20241011	152400	163461120	2175	2175	2175	2175	0
253	20241011	152300	163461120	2175	2175	2175	2175	0
254	20241011	152200	163461120	2175	2175	2175	2175	0
255	20241011	152100	163461120	2175	2175	2175	2175	0
256	20241011	152000	163461120	2175	2175	2175	2175	0
257	20241011	151900	163461120	2175	2175	2175	2175	0
258	20241011	151800	163461120	2175	2175	2175	2175	27
259	20241011	151700	163402395	2175	2175	2175	2175	0
260	20241011	151600	163402395	2175	2175	2175	2175	10
261	20241011	151500	163380645	2175	2180	2180	2175	334
262	20241011	151400	162653885	2180	2180	2180	2180	0
263	20241011	151300	162653885	2180	2180	2180	2180	0
264	20241011	151200	162653885	2180	2180	2180	2180	0
265	20241011	151100	162653885	2180	2180	2180	2180	0
266	20241011	151000	162653885	2180	2180	2180	2180	0
267	20241011	150900	162653885	2180	2180	2180	2180	0
268	20241011	150800	162653885	2180	2180	2180	2180	0
269	20241011	150700	162653885	2180	2180	2180	2180	0
270	20241011	150600	162653885	2180	2180	2180	2180	0
271	20241011	150500	162653885	2180	2180	2180	2180	38
272	20241011	150400	162571045	2180	2180	2185	2180	187
273	20241011	150300	162163360	2185	2185	2185	2185	0
274	20241011	150200	162163360	2185	2185	2185	2185	1
275	20241011	150100	162161175	2185	2185	2185	2185	0
276	20241011	150000	162161175	2185	2185	2185	2185	263
277	20241011	145900	161586520	2185	2185	2185	2185	182
278	20241011	145800	161188850	2185	2185	2185	2185	50
279	20241011	145700	161079600	2180	2180	2180	2180	51
280	20241011	145600	160968420	2185	2185	2185	2185	0
281	20241011	145500	160968420	2185	2185	2185	2185	0
282	20241011	145400	160968420	2185	2185	2185	2185	1
283	20241011	145300	160966235	2185	2185	2185	2185	32
284	20241011	145200	160896315	2190	2190	2190	2190	1
285	20241011	145100	160894125	2195	2195	2195	2195	0
286	20241011	145000	160894125	2195	2195	2195	2195	0
287	20241011	144900	160894125	2195	2195	2195	2195	0
288	20241011	144800	160894125	2195	2195	2195	2195	0
289	20241011	144700	160894125	2195	2195	2195	2195	0
290	20241011	144600	160894125	2195	2195	2195	2195	0
291	20241011	144500	160894125	2195	2195	2195	2195	0
292	20241011	144400	160894125	2195	2195	2195	2195	0
293	20241011	144300	160894125	2195	2195	2195	2195	0
294	20241011	144200	160894125	2195	2195	2195	2195	0
295	20241011	144100	160894125	2195	2195	2195	2195	0
296	20241011	144000	160894125	2195	2195	2195	2195	0
297	20241011	143900	160894125	2195	2195	2195	2195	0
298	20241011	143800	160894125	2195	2195	2195	2195	0
299	20241011	143700	160894125	2195	2195	2195	2195	0
300	20241011	143600	160894125	2195	2195	2195	2195	0
301	20241011	143500	160894125	2195	2195	2195	2195	0
302	20241011	143400	160894125	2195	2195	2195	2195	0
303	20241011	143300	160894125	2195	2195	2195	2195	0
304	20241011	143200	160894125	2195	2195	2195	2195	0
305	20241011	143100	160894125	2195	2185	2195	2185	301
306	20241011	143000	160236430	2185	2185	2185	2185	0
307	20241011	142900	160236430	2185	2185	2185	2185	0
308	20241011	142800	160236430	2185	2185	2185	2185	0
309	20241011	142700	160236430	2185	2185	2185	2185	0
310	20241011	142600	160236430	2185	2185	2185	2185	0
311	20241011	142500	160236430	2185	2185	2185	2185	0
312	20241011	142400	160236430	2185	2185	2185	2185	0
313	20241011	142300	160236430	2185	2185	2185	2185	0
314	20241011	142200	160236430	2185	2185	2185	2185	0
315	20241011	142100	160236430	2185	2185	2185	2185	327
316	20241011	142000	159521935	2185	2185	2185	2185	0
317	20241011	141900	159521935	2185	2185	2185	2185	0
318	20241011	141800	159521935	2185	2185	2185	2185	0
319	20241011	141700	159521935	2185	2185	2185	2185	0
320	20241011	141600	159521935	2185	2185	2185	2185	0
321	20241011	141500	159521935	2185	2185	2185	2185	0
322	20241011	141400	159521935	2185	2185	2185	2185	0
323	20241011	141300	159521935	2185	2185	2185	2185	0
324	20241011	141200	159521935	2185	2185	2185	2185	0
325	20241011	141100	159521935	2185	2185	2185	2185	0
326	20241011	141000	159521935	2185	2185	2185	2185	0
327	20241011	140900	159521935	2185	2185	2185	2185	0
328	20241011	140800	159521935	2185	2185	2185	2185	0
329	20241011	140700	159521935	2185	2185	2185	2185	0
330	20241011	140600	159521935	2185	2185	2185	2185	20
331	20241011	140500	159478235	2190	2190	2190	2190	0
332	20241011	140400	159478235	2190	2190	2190	2190	102
333	20241011	140300	159254855	2195	2195	2195	2195	0
334	20241011	140200	159254855	2195	2195	2195	2195	0
335	20241011	140100	159254855	2195	2195	2195	2195	0
336	20241011	140000	159254855	2195	2190	2195	2190	400
337	20241011	135900	158378720	2185	2185	2185	2185	81
338	20241011	135800	158201735	2190	2190	2190	2190	55
339	20241011	135700	158081285	2190	2190	2190	2190	400
340	20241011	135600	157205285	2185	2185	2185	2185	1
341	20241011	135500	157203100	2190	2190	2190	2190	400
342	20241011	135400	156327100	2195	2195	2195	2195	2
343	20241011	135300	156322710	2190	2190	2190	2190	400
344	20241011	135200	155446710	2190	2190	2190	2190	136
345	20241011	135100	155148870	2190	2190	2190	2190	26
346	20241011	135000	155091930	2195	2195	2200	2195	411
347	20241011	134900	154189780	2200	2200	2200	2200	0
348	20241011	134800	154189780	2200	2200	2200	2200	3
349	20241011	134700	154183180	2195	2200	2200	2195	401
350	20241011	134600	153300985	2205	2205	2205	2205	0
351	20241011	134500	153300985	2205	2200	2205	2200	413
352	20241011	134400	152392380	2205	2205	2205	2205	0
353	20241011	134300	152392380	2205	2200	2205	2200	407
354	20241011	134200	151496975	2200	2205	2205	2200	406
355	20241011	134100	150603755	2200	2200	2200	2200	0
356	20241011	134000	150603755	2200	2200	2200	2200	354
357	20241011	133900	149824955	2200	2200	2200	2200	0
358	20241011	133800	149824955	2200	2200	2200	2200	400
359	20241011	133700	148944955	2195	2195	2195	2195	50
360	20241011	133600	148835205	2200	2200	2200	2200	1
361	20241011	133500	148833005	2200	2200	2200	2200	0
362	20241011	133400	148833005	2200	2200	2200	2200	0
363	20241011	133300	148833005	2200	2200	2200	2200	400
364	20241011	133200	147953005	2200	2200	2200	2200	0
365	20241011	133100	147953005	2200	2200	2200	2200	0
366	20241011	133000	147953005	2200	2200	2200	2200	401
367	20241011	132900	147070805	2205	2205	2205	2205	0
368	20241011	132800	147070805	2205	2195	2205	2195	410
369	20241011	132700	146166855	2205	2205	2205	2205	0
370	20241011	132600	146166855	2205	2205	2205	2205	400
371	20241011	132500	145284855	2205	2205	2205	2205	0
372	20241011	132400	145284855	2205	2205	2205	2205	1
373	20241011	132300	145282650	2200	2200	2200	2200	400
374	20241011	132200	144402650	2205	2205	2205	2205	103
375	20241011	132100	144175535	2205	2200	2205	2200	801
376	20241011	132000	142411335	2205	2205	2205	2205	0
377	20241011	131900	142411335	2205	2205	2205	2205	0
378	20241011	131800	142411335	2205	2205	2205	2205	1
379	20241011	131700	142409130	2205	2205	2205	2185	298
380	20241011	131600	141752395	2205	2200	2205	2200	521
381	20241011	131500	140604195	2200	2200	2200	2200	12
382	20241011	131400	140577795	2200	2200	2200	2200	400
383	20241011	131300	139697795	2200	2200	2200	2200	0
384	20241011	131200	139697795	2200	2200	2200	2200	1
385	20241011	131100	139695595	2195	2195	2195	2195	468
386	20241011	131000	138668335	2195	2195	2195	2195	0
387	20241011	130900	138668335	2195	2195	2195	2195	400
388	20241011	130800	137790335	2195	2195	2195	2195	0
389	20241011	130700	137790335	2195	2195	2195	2195	0
390	20241011	130600	137790335	2195	2195	2195	2195	401
391	20241011	130500	136910140	2195	2195	2195	2195	101
392	20241011	130400	136688445	2180	2180	2180	2180	0
393	20241011	130300	136688445	2180	2180	2180	2180	0
394	20241011	130200	136688445	2180	2195	2195	2180	775
395	20241011	130100	134991405	2195	2195	2195	2195	0
396	20241011	130000	134991405	2195	2195	2195	2195	1
397	20241011	125900	134989210	2190	2195	2195	2190	401
398	20241011	125800	134109020	2195	2195	2195	2195	0
399	20241011	125700	134109020	2195	2195	2195	2195	400
400	20241011	125600	133231020	2195	2195	2195	2195	0
401	20241011	125500	133231020	2195	2195	2195	2195	0
402	20241011	125400	133231020	2195	2195	2195	2195	401
403	20241011	125300	132350825	2195	2195	2195	2195	0
404	20241011	125200	132350825	2195	2195	2195	2195	401
405	20241011	125100	131470630	2195	2195	2195	2195	0
406	20241011	125000	131470630	2195	2195	2195	2195	400
407	20241011	124900	130592630	2200	2195	2200	2195	145
408	20241011	124800	130274330	2200	2195	2200	2195	261
409	20241011	124700	129701430	2195	2195	2195	2195	0
410	20241011	124600	129701430	2195	2195	2195	2195	0
411	20241011	124500	129701430	2195	2195	2195	2195	400
412	20241011	124400	128823430	2190	2190	2190	2190	0
413	20241011	124300	128823430	2190	2190	2190	2190	671
414	20241011	124200	127353940	2195	2195	2195	2195	1044
415	20241011	124100	125062360	2200	2200	2200	2200	21
416	20241011	124000	125016160	2200	2200	2200	2200	379
417	20241011	123900	124182360	2200	2200	2200	2200	0
418	20241011	123800	124182360	2200	2200	2200	2200	75
419	20241011	123700	124017360	2205	2205	2205	2205	400
420	20241011	123600	123135360	2205	2200	2205	2200	301
421	20241011	123500	122473155	2200	2200	2200	2200	25
422	20241011	123400	122418155	2200	2200	2200	2200	75
423	20241011	123300	122253155	2200	2200	2200	2200	325
424	20241011	123200	121538155	2200	2200	2200	2200	0
425	20241011	123100	121538155	2200	2200	2200	2200	875
426	20241011	123000	119613155	2205	2205	2205	2205	401
427	20241011	122900	118728950	2205	2205	2205	2205	0
428	20241011	122800	118728950	2205	2205	2205	2205	794
429	20241011	122700	116978180	2205	2205	2205	2205	0
430	20241011	122600	116978180	2205	2205	2205	2205	2
431	20241011	122500	116973770	2210	2205	2210	2205	403
432	20241011	122400	116083155	2210	2205	2210	2205	4
433	20241011	122300	116074320	2210	2205	2210	2205	1907
434	20241011	122200	111865650	2205	2205	2205	2205	0
435	20241011	122100	111865650	2205	2205	2205	2205	0
436	20241011	122000	111865650	2205	2205	2205	2205	860
437	20241011	121900	109969350	2205	2205	2205	2205	0
438	20241011	121800	109969350	2205	2205	2205	2205	401
439	20241011	121700	109085145	2205	2205	2205	2205	0
440	20241011	121600	109085145	2205	2200	2205	2200	569
441	20241011	121500	107831280	2200	2200	2200	2200	50
442	20241011	121400	107721280	2205	2205	2205	2205	0
443	20241011	121300	107721280	2205	2210	2210	2205	777
444	20241011	121200	106005995	2205	2210	2210	2205	24
445	20241011	121100	105953070	2210	2205	2210	2205	1757
446	20241011	121000	102074365	2195	2195	2195	2195	0
447	20241011	120900	102074365	2195	2195	2195	2195	0
448	20241011	120800	102074365	2195	2200	2200	2195	140
449	20241011	120700	101766685	2200	2200	2200	2200	20
450	20241011	120600	101722685	2200	2205	2210	2200	774
451	20241011	120500	100014040	2205	2205	2205	2205	5
452	20241011	120400	100003015	2205	2205	2205	2205	422
453	20241011	120300	99072505	2205	2205	2205	2205	0
454	20241011	120200	99072505	2205	2205	2205	2205	0
455	20241011	120100	99072505	2205	2205	2205	2205	400
456	20241011	120000	98190505	2205	2205	2205	2205	1
457	20241011	115900	98188300	2205	2205	2205	2205	400
458	20241011	115800	97306300	2205	2205	2205	2205	0
459	20241011	115700	97306300	2205	2205	2205	2205	0
460	20241011	115600	97306300	2205	2205	2205	2205	400
461	20241011	115500	96424300	2205	2205	2205	2205	0
462	20241011	115400	96424300	2205	2205	2205	2205	401
463	20241011	115300	95540095	2205	2205	2205	2205	0
464	20241011	115200	95540095	2205	2205	2205	2205	10
465	20241011	115100	95518045	2205	2205	2205	2205	400
466	20241011	115000	94636045	2205	2205	2205	2205	0
467	20241011	114900	94636045	2205	2205	2205	2205	400
468	20241011	114800	93754045	2205	2205	2205	2205	1
469	20241011	114700	93751840	2205	2205	2205	2205	400
470	20241011	114600	92869840	2205	2205	2205	2205	0
471	20241011	114500	92869840	2205	2205	2205	2205	1
472	20241011	114400	92867635	2205	2205	2205	2205	400
473	20241011	114300	91985635	2205	2205	2205	2205	0
474	20241011	114200	91985635	2205	2205	2205	2205	401
475	20241011	114100	91101430	2200	2200	2200	2200	6
476	20241011	114000	91088230	2205	2205	2205	2205	0
477	20241011	113900	91088230	2205	2205	2205	2205	401
478	20241011	113800	90204025	2205	2205	2205	2205	0
479	20241011	113700	90204025	2205	2205	2205	2205	0
480	20241011	113600	90204025	2205	2200	2205	2200	168
481	20241011	113500	89834420	2200	2205	2205	2200	464
482	20241011	113400	88811395	2200	2200	2200	2200	47
483	20241011	113300	88707995	2205	2205	2205	2205	0
484	20241011	113200	88707995	2205	2205	2205	2205	400
485	20241011	113100	87825995	2200	2200	2200	2200	0
486	20241011	113000	87825995	2200	2200	2205	2200	480
487	20241011	112900	86769990	2200	2200	2200	2200	0
488	20241011	112800	86769990	2200	2200	2200	2200	1
489	20241011	112700	86767790	2200	2200	2200	2200	400
490	20241011	112600	85887790	2200	2200	2200	2200	0
491	20241011	112500	85887790	2200	2200	2200	2200	400
492	20241011	112400	85007790	2200	2200	2200	2200	1
493	20241011	112300	85005590	2200	2200	2200	2200	509
494	20241011	112200	83885790	2200	2200	2200	2200	0
495	20241011	112100	83885790	2200	2200	2200	2200	0
496	20241011	112000	83885790	2200	2200	2200	2200	400
497	20241011	111900	83005790	2200	2200	2200	2200	1
498	20241011	111800	83003590	2200	2200	2200	2200	401
499	20241011	111700	82121390	2200	2200	2200	2200	0
500	20241011	111600	82121390	2200	2200	2200	2200	45
501	20241011	111500	82022390	2200	2195	2200	2195	422
502	20241011	111400	81094100	2195	2195	2195	2195	31
503	20241011	111300	81026055	2200	2200	2200	2200	402
504	20241011	111200	80141655	2200	2200	2200	2200	1
505	20241011	111100	80139455	2200	2200	2200	2200	1
506	20241011	111000	80137255	2200	2200	2200	2200	400
507	20241011	110900	79257255	2195	2195	2195	2195	0
508	20241011	110800	79257255	2195	2200	2200	2195	430
509	20241011	110700	78311405	2195	2195	2195	2195	3
510	20241011	110600	78304820	2195	2200	2200	2195	3
511	20241011	110500	78298230	2190	2200	2200	2190	11
512	20241011	110400	78274055	2195	2195	2195	2195	1
513	20241011	110300	78271860	2200	2200	2200	2200	410
514	20241011	110200	77369860	2195	2195	2195	2195	1
515	20241011	110100	77367665	2195	2195	2195	2195	1761
516	20241011	110000	73502270	2195	2195	2195	2195	12
517	20241011	105900	73475930	2195	2195	2195	2195	50
518	20241011	105800	73366180	2195	2195	2195	2195	400
519	20241011	105700	72488180	2195	2195	2195	2195	0
520	20241011	105600	72488180	2195	2195	2195	2195	400
521	20241011	105500	71610180	2190	2190	2190	2190	0
522	20241011	105400	71610180	2190	2195	2195	2190	402
523	20241011	105300	70727795	2195	2195	2195	2195	0
524	20241011	105200	70727795	2195	2195	2195	2195	4
525	20241011	105100	70719015	2195	2195	2195	2195	400
526	20241011	105000	69841015	2195	2190	2195	2190	19
527	20241011	104900	69799395	2190	2195	2195	2190	498
528	20241011	104800	68706775	2190	2190	2190	2190	5
529	20241011	104700	68695825	2195	2195	2200	2195	1397
530	20241011	104600	65629405	2195	2195	2195	2195	401
531	20241011	104500	64749210	2190	2190	2190	2190	1
532	20241011	104400	64747020	2195	2195	2195	2195	400
533	20241011	104300	63869020	2195	2195	2195	2195	0
534	20241011	104200	63869020	2195	2195	2195	2195	0
535	20241011	104100	63869020	2195	2190	2195	2190	402
536	20241011	104000	62986640	2190	2190	2190	2190	0
537	20241011	103900	62986640	2190	2190	2190	2190	1
538	20241011	103800	62984450	2190	2190	2190	2190	1
539	20241011	103700	62982260	2195	2190	2195	2190	402
540	20241011	103600	62099875	2180	2180	2180	2180	0
541	20241011	103500	62099875	2180	2180	2180	2180	9
542	20241011	103400	62080255	2190	2195	2195	2190	404
543	20241011	103300	61193495	2195	2195	2195	2195	0
544	20241011	103200	61193495	2195	2190	2195	2190	397
545	20241011	103100	60324060	2190	2190	2190	2190	14
546	20241011	103000	60293400	2180	2180	2180	2180	14
547	20241011	102900	60262880	2190	2190	2190	2190	400
548	20241011	102800	59386880	2190	2190	2190	2190	0
549	20241011	102700	59386880	2190	2190	2190	2190	400
550	20241011	102600	58510880	2190	2190	2190	2190	0
551	20241011	102500	58510880	2190	2185	2190	2185	400
552	20241011	102400	57634885	2190	2190	2190	2190	0
553	20241011	102300	57634885	2190	2190	2190	2190	0
554	20241011	102200	57634885	2190	2190	2190	2190	409
555	20241011	102100	56739175	2175	2190	2190	2175	44
556	20241011	102000	56643230	2185	2185	2185	2185	401
557	20241011	101900	55767045	2175	2180	2180	2175	185
558	20241011	101800	55364645	2185	2185	2185	2185	0
559	20241011	101700	55364645	2185	2180	2185	2180	451
560	20241011	101600	54379460	2185	2180	2185	2180	7
561	20241011	101500	54364195	2185	2185	2185	2185	400
562	20241011	101400	53490195	2185	2185	2185	2185	0
563	20241011	101300	53490195	2185	2185	2185	2185	0
564	20241011	101200	53490195	2185	2185	2185	2185	400
565	20241011	101100	52616195	2185	2185	2185	2185	0
566	20241011	101000	52616195	2185	2185	2185	2185	401
567	20241011	100900	51740010	2185	2185	2185	2185	1
568	20241011	100800	51737825	2185	2185	2185	2185	400
569	20241011	100700	50863825	2185	2185	2185	2185	0
570	20241011	100600	50863825	2185	2185	2185	2185	100
571	20241011	100500	50645325	2185	2185	2185	2185	400
572	20241011	100400	49771325	2185	2180	2185	2180	14
573	20241011	100300	49740755	2185	2185	2185	2185	763
574	20241011	100200	48073600	2190	2190	2190	2190	107
575	20241011	100100	47839270	2190	2190	2190	2190	0
576	20241011	100000	47839270	2190	2190	2190	2190	445
577	20241011	095900	46864720	2190	2190	2190	2190	0
578	20241011	095800	46864720	2190	2190	2190	2190	428
579	20241011	095700	45927400	2190	2190	2190	2190	0
580	20241011	095600	45927400	2190	2190	2190	2190	400
581	20241011	095500	45051400	2190	2190	2190	2190	0
582	20241011	095400	45051400	2190	2190	2190	2190	0
583	20241011	095300	45051400	2190	2190	2190	2190	400
584	20241011	095200	44175400	2185	2185	2185	2185	0
585	20241011	095100	44175400	2185	2185	2185	2185	37
586	20241011	095000	44094555	2185	2185	2185	2185	163
587	20241011	094900	43738400	2185	2185	2185	2185	0
588	20241011	094800	43738400	2185	2190	2190	2185	425
589	20241011	094700	42807775	2185	2190	2190	2185	140
590	20241011	094600	42501865	2190	2190	2190	2190	402
591	20241011	094500	41621485	2185	2185	2185	2185	12
592	20241011	094400	41595265	2190	2190	2190	2190	3
593	20241011	094300	41588695	2185	2185	2185	2185	200
594	20241011	094200	41151695	2185	2185	2185	2185	0
595	20241011	094100	41151695	2185	2185	2185	2185	401
596	20241011	094000	40275510	2185	2185	2185	2185	0
597	20241011	093900	40275510	2185	2185	2185	2185	504
598	20241011	093800	39174270	2190	2190	2190	2190	0
599	20241011	093700	39174270	2190	2190	2190	2190	2
600	20241011	093600	39169890	2190	2190	2190	2190	401
601	20241011	093500	38291700	2190	2190	2190	2190	418
602	20241011	093400	37376280	2190	2195	2195	2190	463
603	20241011	093300	36360220	2195	2195	2195	2195	0
604	20241011	093200	36360220	2195	2195	2195	2195	0
605	20241011	093100	36360220	2195	2195	2195	2195	401
606	20241011	093000	35480025	2195	2195	2195	2195	4
607	20241011	092900	35471245	2195	2195	2195	2195	401
608	20241011	092800	34591050	2190	2190	2195	2190	311
609	20241011	092700	33909955	2195	2195	2195	2195	400
610	20241011	092600	33031955	2195	2195	2195	2195	0
611	20241011	092500	33031955	2195	2195	2195	2195	300
612	20241011	092400	32373455	2195	2190	2195	2190	338
613	20241011	092300	31633230	2190	2190	2195	2190	1141
614	20241011	092200	29132280	2190	2190	2190	2190	400
615	20241011	092100	28256280	2190	2190	2190	2190	0
616	20241011	092000	28256280	2190	2185	2190	2185	15
617	20241011	091900	28223500	2185	2185	2185	2185	2074
618	20241011	091800	23691810	2185	2185	2185	2185	0
619	20241011	091700	23691810	2185	2185	2185	2185	1
620	20241011	091600	23689625	2180	2180	2185	2180	23
621	20241011	091500	23639480	2180	2185	2185	2180	401
622	20241011	091400	22763300	2180	2190	2190	2180	7
623	20241011	091300	22747985	2190	2185	2190	2175	39
624	20241011	091200	22662780	2195	2175	2195	2175	4684
625	20241011	091100	12443770	2175	2175	2175	2175	0
626	20241011	091000	12443770	2175	2175	2175	2170	451
627	20241011	090900	11463095	2175	2175	2175	2175	0
628	20241011	090800	11463095	2175	2175	2175	2175	0
629	20241011	090700	11463095	2175	2170	2175	2170	92
630	20241011	090600	11263445	2170	2175	2175	2170	799
631	20241011	090500	9526120	2180	2175	2180	2175	11
632	20241011	090400	9502190	2175	2175	2175	2175	1111
633	20241011	090300	7085765	2170	2170	2170	2170	77
634	20241011	090200	6918675	2165	2170	2170	2160	1515
635	20241011	090100	3641580	2175	2180	2180	2175	1307
636	20241011	090000	797250	2180	2170	2180	2170	367