KissMeData/011000/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185800	467797400	2405	2405	2405	2405	3434
3	20241008	185700	467797400	2405	2405	2405	2405	0
4	20241008	185600	467797400	2405	2405	2405	2405	0
5	20241008	185500	467797400	2405	2405	2405	2405	0
6	20241008	185400	467797400	2405	2405	2405	2405	0
7	20241008	185300	467797400	2405	2405	2405	2405	0
8	20241008	185200	467797400	2405	2405	2405	2405	0
9	20241008	185100	467797400	2405	2405	2405	2405	0
10	20241008	185000	467797400	2405	2405	2405	2405	0
11	20241008	184900	467797400	2405	2405	2405	2405	0
12	20241008	184800	467797400	2405	2405	2405	2405	0
13	20241008	184700	467797400	2405	2405	2405	2405	0
14	20241008	184600	467797400	2405	2405	2405	2405	0
15	20241008	184500	467797400	2405	2405	2405	2405	0
16	20241008	184400	467797400	2405	2405	2405	2405	0
17	20241008	184300	467797400	2405	2405	2405	2405	0
18	20241008	184200	467797400	2405	2405	2405	2405	0
19	20241008	184100	467797400	2405	2405	2405	2405	0
20	20241008	184000	467797400	2405	2405	2405	2405	0
21	20241008	183900	467797400	2405	2405	2405	2405	0
22	20241008	183800	467797400	2405	2405	2405	2405	0
23	20241008	183700	467797400	2405	2405	2405	2405	0
24	20241008	183600	467797400	2405	2405	2405	2405	0
25	20241008	183500	467797400	2405	2405	2405	2405	0
26	20241008	183400	467797400	2405	2405	2405	2405	0
27	20241008	183300	467797400	2405	2405	2405	2405	0
28	20241008	183200	467797400	2405	2405	2405	2405	0
29	20241008	183100	467797400	2405	2405	2405	2405	0
30	20241008	183000	467797400	2405	2405	2405	2405	0
31	20241008	182900	467797400	2405	2405	2405	2405	0
32	20241008	182800	467797400	2405	2405	2405	2405	3434
33	20241008	182700	467797400	2405	2405	2405	2405	0
34	20241008	182600	467797400	2405	2405	2405	2405	0
35	20241008	182500	467797400	2405	2405	2405	2405	0
36	20241008	182400	467797400	2405	2405	2405	2405	0
37	20241008	182300	467797400	2405	2405	2405	2405	0
38	20241008	182200	467797400	2405	2405	2405	2405	0
39	20241008	182100	467797400	2405	2405	2405	2405	0
40	20241008	182000	467797400	2405	2405	2405	2405	0
41	20241008	181900	467797400	2405	2405	2405	2405	0
42	20241008	181800	467797400	2405	2405	2405	2405	0
43	20241008	181700	467797400	2405	2405	2405	2405	0
44	20241008	181600	467797400	2405	2405	2405	2405	0
45	20241008	181500	467797400	2405	2405	2405	2405	0
46	20241008	181400	467797400	2405	2405	2405	2405	0
47	20241008	181300	467797400	2405	2405	2405	2405	0
48	20241008	181200	467797400	2405	2405	2405	2405	0
49	20241008	181100	467797400	2405	2405	2405	2405	0
50	20241008	181000	467797400	2405	2405	2405	2405	0
51	20241008	180900	467797400	2405	2405	2405	2405	0
52	20241008	180800	467797400	2405	2405	2405	2405	0
53	20241008	180700	467797400	2405	2405	2405	2405	0
54	20241008	180600	467797400	2405	2405	2405	2405	0
55	20241008	180500	467797400	2405	2405	2405	2405	0
56	20241008	180400	467797400	2405	2405	2405	2405	0
57	20241008	180300	467797400	2405	2405	2405	2405	0
58	20241008	180200	467797400	2405	2405	2405	2405	0
59	20241008	180100	467797400	2405	2405	2405	2405	0
60	20241008	180000	467797400	2405	2405	2405	2405	0
61	20241008	175900	467797400	2405	2405	2405	2405	0
62	20241008	175800	467797400	2405	2405	2405	2405	3434
63	20241008	175700	467797400	2405	2405	2405	2405	0
64	20241008	175600	467797400	2405	2405	2405	2405	0
65	20241008	175500	467797400	2405	2405	2405	2405	0
66	20241008	175400	467797400	2405	2405	2405	2405	0
67	20241008	175300	467797400	2405	2405	2405	2405	0
68	20241008	175200	467797400	2405	2405	2405	2405	0
69	20241008	175100	467797400	2405	2405	2405	2405	0
70	20241008	175000	467797400	2405	2405	2405	2405	0
71	20241008	174900	467797400	2405	2405	2405	2405	0
72	20241008	174800	467797400	2405	2405	2405	2405	0
73	20241008	174700	467797400	2405	2405	2405	2405	0
74	20241008	174600	467797400	2405	2405	2405	2405	0
75	20241008	174500	467797400	2405	2405	2405	2405	0
76	20241008	174400	467797400	2405	2405	2405	2405	0
77	20241008	174300	467797400	2405	2405	2405	2405	0
78	20241008	174200	467797400	2405	2405	2405	2405	0
79	20241008	174100	467797400	2405	2405	2405	2405	0
80	20241008	174000	467797400	2405	2405	2405	2405	0
81	20241008	173900	467797400	2405	2405	2405	2405	0
82	20241008	173800	467797400	2405	2405	2405	2405	0
83	20241008	173700	467797400	2405	2405	2405	2405	0
84	20241008	173600	467797400	2405	2405	2405	2405	0
85	20241008	173500	467797400	2405	2405	2405	2405	0
86	20241008	173400	467797400	2405	2405	2405	2405	0
87	20241008	173300	467797400	2405	2405	2405	2405	0
88	20241008	173200	467797400	2405	2405	2405	2405	0
89	20241008	173100	467797400	2405	2405	2405	2405	0
90	20241008	173000	467797400	2405	2405	2405	2405	0
91	20241008	172900	467797400	2405	2405	2405	2405	0
92	20241008	172800	467797400	2405	2405	2405	2405	3434
93	20241008	172700	467797400	2405	2405	2405	2405	0
94	20241008	172600	467797400	2405	2405	2405	2405	0
95	20241008	172500	467797400	2405	2405	2405	2405	0
96	20241008	172400	467797400	2405	2405	2405	2405	0
97	20241008	172300	467797400	2405	2405	2405	2405	0
98	20241008	172200	467797400	2405	2405	2405	2405	0
99	20241008	172100	467797400	2405	2405	2405	2405	0
100	20241008	172000	467797400	2405	2405	2405	2405	0
101	20241008	171900	467797400	2405	2405	2405	2405	0
102	20241008	171800	467797400	2405	2405	2405	2405	0
103	20241008	171700	467797400	2405	2405	2405	2405	0
104	20241008	171600	467797400	2405	2405	2405	2405	0
105	20241008	171500	467797400	2405	2405	2405	2405	0
106	20241008	171400	467797400	2405	2405	2405	2405	0
107	20241008	171300	467797400	2405	2405	2405	2405	0
108	20241008	171200	467797400	2405	2405	2405	2405	0
109	20241008	171100	467797400	2405	2405	2405	2405	0
110	20241008	171000	467797400	2405	2405	2405	2405	0
111	20241008	170900	467797400	2405	2405	2405	2405	0
112	20241008	170800	467797400	2405	2405	2405	2405	0
113	20241008	170700	467797400	2405	2405	2405	2405	0
114	20241008	170600	467797400	2405	2405	2405	2405	0
115	20241008	170500	467797400	2405	2405	2405	2405	0
116	20241008	170400	467797400	2405	2405	2405	2405	0
117	20241008	170300	467797400	2405	2405	2405	2405	0
118	20241008	170200	467797400	2405	2405	2405	2405	0
119	20241008	170100	467797400	2405	2405	2405	2405	0
120	20241008	170000	467797400	2405	2405	2405	2405	0
121	20241008	165900	467797400	2405	2405	2405	2405	0
122	20241008	165800	467797400	2405	2405	2405	2405	3434
123	20241008	165700	467797400	2405	2405	2405	2405	0
124	20241008	165600	467797400	2405	2405	2405	2405	0
125	20241008	165500	467797400	2405	2405	2405	2405	0
126	20241008	165400	467797400	2405	2405	2405	2405	0
127	20241008	165300	467797400	2405	2405	2405	2405	0
128	20241008	165200	467797400	2405	2405	2405	2405	0
129	20241008	165100	467797400	2405	2405	2405	2405	0
130	20241008	165000	467797400	2405	2405	2405	2405	0
131	20241008	164900	467797400	2405	2405	2405	2405	0
132	20241008	164800	467797400	2405	2405	2405	2405	0
133	20241008	164700	467797400	2405	2405	2405	2405	0
134	20241008	164600	467797400	2405	2405	2405	2405	0
135	20241008	164500	467797400	2405	2405	2405	2405	0
136	20241008	164400	467797400	2405	2405	2405	2405	0
137	20241008	164300	467797400	2405	2405	2405	2405	0
138	20241008	164200	467797400	2405	2405	2405	2405	0
139	20241008	164100	467797400	2405	2405	2405	2405	0
140	20241008	164000	467797400	2405	2405	2405	2405	0
141	20241008	163900	467797400	2405	2405	2405	2405	0
142	20241008	163800	467797400	2405	2405	2405	2405	0
143	20241008	163700	467797400	2405	2405	2405	2405	0
144	20241008	163600	467797400	2405	2405	2405	2405	0
145	20241008	163500	467797400	2405	2405	2405	2405	0
146	20241008	163400	467797400	2405	2405	2405	2405	0
147	20241008	163300	467797400	2405	2405	2405	2405	0
148	20241008	163200	467797400	2405	2405	2405	2405	0
149	20241008	163100	467797400	2405	2405	2405	2405	0
150	20241008	163000	467797400	2405	2405	2405	2405	0
151	20241008	162900	467797400	2405	2405	2405	2405	0
152	20241008	162800	467797400	2405	2405	2405	2405	3434
153	20241008	162700	467797400	2405	2405	2405	2405	0
154	20241008	162600	467797400	2405	2405	2405	2405	0
155	20241008	162500	467797400	2405	2405	2405	2405	0
156	20241008	162400	467797400	2405	2405	2405	2405	0
157	20241008	162300	467797400	2405	2405	2405	2405	0
158	20241008	162200	467797400	2405	2405	2405	2405	0
159	20241008	162100	467797400	2405	2405	2405	2405	0
160	20241008	162000	467797400	2405	2405	2405	2405	0
161	20241008	161900	467797400	2405	2405	2405	2405	0
162	20241008	161800	467797400	2405	2405	2405	2405	0
163	20241008	161700	467797400	2405	2405	2405	2405	0
164	20241008	161600	467797400	2405	2405	2405	2405	0
165	20241008	161500	467797400	2405	2405	2405	2405	0
166	20241008	161400	467797400	2405	2405	2405	2405	0
167	20241008	161300	467797400	2405	2405	2405	2405	0
168	20241008	161200	467797400	2405	2405	2405	2405	0
169	20241008	161100	467797400	2405	2405	2405	2405	0
170	20241008	161000	467797400	2405	2405	2405	2405	0
171	20241008	160900	467797400	2405	2405	2405	2405	0
172	20241008	160800	467797400	2405	2405	2405	2405	0
173	20241008	160700	467797400	2405	2405	2405	2405	0
174	20241008	160600	467797400	2405	2405	2405	2405	0
175	20241008	160500	467797400	2405	2405	2405	2405	0
176	20241008	160400	467797400	2405	2405	2405	2405	0
177	20241008	160300	467797400	2405	2405	2405	2405	0
178	20241008	160200	467797400	2405	2405	2405	2405	0
179	20241008	160100	467797400	2405	2405	2405	2405	0
180	20241008	160000	467797400	2405	2405	2405	2405	0
181	20241008	155900	467797400	2405	2405	2405	2405	0
182	20241008	155800	467797400	2405	2405	2405	2405	3434
183	20241008	155700	467797400	2405	2405	2405	2405	0
184	20241008	155600	467797400	2405	2405	2405	2405	0
185	20241008	155500	467797400	2405	2405	2405	2405	0
186	20241008	155400	467797400	2405	2405	2405	2405	0
187	20241008	155300	467797400	2405	2405	2405	2405	0
188	20241008	155200	467797400	2405	2405	2405	2405	0
189	20241008	155100	467797400	2405	2405	2405	2405	0
190	20241008	155000	467797400	2405	2405	2405	2405	0
191	20241008	154900	467797400	2405	2405	2405	2405	0
192	20241008	154800	467797400	2405	2405	2405	2405	0
193	20241008	154700	467797400	2405	2405	2405	2405	0
194	20241008	154600	467797400	2405	2405	2405	2405	0
195	20241008	154500	467797400	2405	2405	2405	2405	0
196	20241008	154400	467797400	2405	2405	2405	2405	0
197	20241008	154300	467797400	2405	2405	2405	2405	0
198	20241008	154200	467797400	2405	2405	2405	2405	0
199	20241008	154100	467797400	2405	2405	2405	2405	0
200	20241008	154000	467797400	2405	2405	2405	2405	0
201	20241008	153900	467797400	2405	2405	2405	2405	0
202	20241008	153800	467797400	2405	2405	2405	2405	0
203	20241008	153700	467797400	2405	2405	2405	2405	0
204	20241008	153600	467797400	2405	2405	2405	2405	0
205	20241008	153500	467797400	2405	2405	2405	2405	0
206	20241008	153400	467797400	2405	2405	2405	2405	0
207	20241008	153300	467797400	2405	2405	2405	2405	0
208	20241008	153200	467797400	2405	2405	2405	2405	0
209	20241008	153100	467797400	2405	2405	2405	2405	0
210	20241008	153000	467797400	2405	2405	2405	2405	3434
211	20241008	152900	459538630	2410	2410	2410	2410	0
212	20241008	152800	459538630	2410	2410	2410	2410	0
213	20241008	152700	459538630	2410	2410	2410	2410	0
214	20241008	152600	459538630	2410	2410	2410	2410	0
215	20241008	152500	459538630	2410	2410	2410	2410	0
216	20241008	152400	459538630	2410	2410	2410	2410	0
217	20241008	152300	459538630	2410	2410	2410	2410	0
218	20241008	152200	459538630	2410	2410	2410	2410	0
219	20241008	152100	459538630	2410	2410	2410	2410	0
220	20241008	152000	459538630	2410	2410	2410	2410	0
221	20241008	151900	459538630	2410	2400	2410	2400	1418
222	20241008	151800	456135300	2405	2405	2405	2405	1
223	20241008	151700	456132895	2410	2410	2410	2410	20
224	20241008	151600	456084695	2410	2410	2410	2410	1000
225	20241008	151500	453674695	2415	2415	2415	2415	208
226	20241008	151400	453172375	2415	2415	2415	2415	0
227	20241008	151300	453172375	2415	2415	2415	2415	15
228	20241008	151200	453136150	2410	2410	2415	2410	1053
229	20241008	151100	450598155	2415	2410	2415	2410	280
230	20241008	151000	449922205	2415	2415	2415	2415	0
231	20241008	150900	449922205	2415	2415	2415	2415	0
232	20241008	150800	449922205	2415	2415	2415	2415	17
233	20241008	150700	449881150	2405	2405	2405	2400	72
234	20241008	150600	449708280	2405	2405	2405	2405	1
235	20241008	150500	449705875	2405	2405	2405	2405	0
236	20241008	150400	449705875	2405	2415	2415	2405	207
237	20241008	150300	449207970	2405	2405	2405	2405	399
238	20241008	150200	448248375	2415	2415	2415	2415	1
239	20241008	150100	448245960	2410	2410	2410	2410	20
240	20241008	150000	448197760	2410	2410	2410	2410	15
241	20241008	145900	448161610	2405	2405	2405	2405	1
242	20241008	145800	448159205	2405	2405	2405	2405	71
243	20241008	145700	447988450	2405	2405	2405	2405	0
244	20241008	145600	447988450	2405	2405	2405	2405	6500
245	20241008	145500	432355950	2405	2410	2410	2405	54
246	20241008	145400	432225815	2410	2410	2410	2410	6
247	20241008	145300	432211355	2405	2405	2405	2405	1001
248	20241008	145200	429803950	2415	2415	2415	2405	2010
249	20241008	145100	424960195	2415	2415	2415	2415	25
250	20241008	145000	424899820	2410	2410	2410	2410	40
251	20241008	144900	424803420	2410	2410	2410	2410	11
252	20241008	144800	424776910	2415	2415	2415	2415	0
253	20241008	144700	424776910	2415	2415	2415	2415	0
254	20241008	144600	424776910	2415	2415	2415	2415	1500
255	20241008	144500	421154410	2410	2410	2410	2410	11
256	20241008	144400	421127900	2410	2415	2415	2410	6
257	20241008	144300	421113415	2415	2415	2415	2415	4
258	20241008	144200	421103755	2415	2415	2415	2415	0
259	20241008	144100	421103755	2415	2415	2415	2415	102
260	20241008	144000	420857425	2405	2405	2405	2405	305
261	20241008	143900	420123900	2405	2405	2405	2405	55
262	20241008	143800	419991625	2405	2405	2405	2405	0
263	20241008	143700	419991625	2405	2405	2405	2405	401
264	20241008	143600	419027220	2415	2415	2415	2415	1
265	20241008	143500	419024805	2405	2410	2410	2405	1295
266	20241008	143400	415906355	2405	2405	2405	2405	399
267	20241008	143300	414946760	2405	2405	2405	2405	1
268	20241008	143200	414944355	2410	2410	2410	2410	1
269	20241008	143100	414941945	2410	2415	2415	2410	24
270	20241008	143000	414884085	2400	2400	2400	2400	1
271	20241008	142900	414881685	2415	2400	2415	2400	2201
272	20241008	142800	409599270	2400	2400	2400	2400	0
273	20241008	142700	409599270	2400	2400	2400	2400	1
274	20241008	142600	409596870	2400	2415	2415	2400	1514
275	20241008	142500	405960845	2410	2410	2410	2410	68
276	20241008	142400	405796965	2410	2410	2410	2410	0
277	20241008	142300	405796965	2410	2410	2410	2410	0
278	20241008	142200	405796965	2410	2410	2410	2410	82
279	20241008	142100	405599345	2410	2410	2410	2410	144
280	20241008	142000	405252305	2410	2410	2410	2410	184
281	20241008	141900	404808865	2410	2410	2410	2410	81
282	20241008	141800	404613655	2400	2410	2410	2400	29
283	20241008	141700	404544035	2400	2410	2410	2400	2042
284	20241008	141600	399642800	2410	2410	2410	2410	58
285	20241008	141500	399503020	2405	2410	2410	2405	109
286	20241008	141400	399240375	2410	2410	2410	2410	108
287	20241008	141300	398980095	2410	2410	2410	2410	156
288	20241008	141200	398604135	2410	2410	2410	2410	85
289	20241008	141100	398399285	2410	2410	2410	2410	0
290	20241008	141000	398399285	2410	2405	2410	2405	253
291	20241008	140900	397790135	2400	2400	2400	2400	2001
292	20241008	140800	392987735	2405	2405	2405	2400	380
293	20241008	140700	392073875	2405	2405	2405	2405	1592
294	20241008	140600	388245115	2405	2405	2405	2405	1
295	20241008	140500	388242710	2410	2410	2410	2410	1
296	20241008	140400	388240300	2410	2410	2410	2410	48
297	20241008	140300	388124620	2415	2410	2415	2410	8
298	20241008	140200	388105325	2410	2410	2410	2410	2
299	20241008	140100	388100505	2415	2410	2415	2410	2688
300	20241008	140000	381622420	2410	2410	2410	2410	0
301	20241008	135900	381622420	2410	2410	2410	2410	0
302	20241008	135800	381622420	2410	2410	2410	2410	0
303	20241008	135700	381622420	2410	2410	2410	2410	100
304	20241008	135600	381381420	2410	2410	2410	2410	579
305	20241008	135500	379986030	2410	2410	2410	2410	0
306	20241008	135400	379986030	2410	2410	2410	2410	0
307	20241008	135300	379986030	2410	2410	2410	2410	0
308	20241008	135200	379986030	2410	2410	2410	2410	15
309	20241008	135100	379949880	2405	2405	2405	2405	0
310	20241008	135000	379949880	2405	2405	2405	2405	0
311	20241008	134900	379949880	2405	2405	2405	2405	0
312	20241008	134800	379949880	2405	2405	2405	2405	300
313	20241008	134700	379228380	2405	2405	2405	2405	0
314	20241008	134600	379228380	2405	2405	2405	2405	0
315	20241008	134500	379228380	2405	2405	2405	2405	60
316	20241008	134400	379084080	2405	2405	2405	2405	0
317	20241008	134300	379084080	2405	2405	2405	2405	0
318	20241008	134200	379084080	2405	2405	2405	2405	0
319	20241008	134100	379084080	2405	2405	2405	2405	0
320	20241008	134000	379084080	2405	2405	2405	2405	0
321	20241008	133900	379084080	2405	2405	2405	2405	0
322	20241008	133800	379084080	2405	2405	2405	2405	20
323	20241008	133700	379035980	2405	2405	2405	2405	219
324	20241008	133600	378509285	2405	2405	2405	2405	400
325	20241008	133500	377547285	2410	2410	2410	2410	21
326	20241008	133400	377496675	2405	2405	2405	2405	0
327	20241008	133300	377496675	2405	2410	2410	2405	2
328	20241008	133200	377491860	2410	2410	2410	2410	1
329	20241008	133100	377489450	2405	2410	2410	2405	252
330	20241008	133000	376883385	2405	2405	2405	2405	700
331	20241008	132900	375199885	2415	2410	2415	2410	832
332	20241008	132800	373194735	2410	2410	2410	2410	412
333	20241008	132700	372201815	2410	2415	2415	2410	2
334	20241008	132600	372196990	2410	2410	2410	2410	116
335	20241008	132500	371917430	2410	2410	2410	2410	2
336	20241008	132400	371912610	2415	2410	2415	2410	2
337	20241008	132300	371907785	2410	2410	2410	2410	101
338	20241008	132200	371664375	2405	2405	2405	2405	1
339	20241008	132100	371661970	2410	2405	2410	2405	197
340	20241008	132000	371188155	2405	2410	2410	2405	2
341	20241008	131900	371183340	2405	2405	2405	2405	65
342	20241008	131800	371027015	2405	2410	2410	2405	102
343	20241008	131700	370781700	2410	2410	2410	2410	44
344	20241008	131600	370675660	2410	2410	2410	2410	2
345	20241008	131500	370670840	2410	2410	2410	2410	2
346	20241008	131400	370666020	2415	2410	2415	2405	101
347	20241008	131300	370423100	2405	2405	2405	2405	0
348	20241008	131200	370423100	2405	2405	2405	2405	41
349	20241008	131100	370324495	2405	2410	2410	2405	51
350	20241008	131000	370201790	2410	2410	2410	2410	564
351	20241008	130900	368842550	2410	2410	2410	2410	201
352	20241008	130800	368358140	2410	2415	2415	2410	61
353	20241008	130700	368211125	2410	2410	2410	2410	1
354	20241008	130600	368208715	2410	2410	2415	2410	906
355	20241008	130500	366025250	2410	2410	2410	2410	200
356	20241008	130400	365543250	2410	2415	2415	2410	2
357	20241008	130300	365538425	2410	2410	2410	2410	0
358	20241008	130200	365538425	2410	2410	2410	2410	200
359	20241008	130100	365056425	2410	2410	2410	2410	247
360	20241008	130000	364461155	2410	2415	2415	2410	11
361	20241008	125900	364434595	2415	2415	2415	2415	1
362	20241008	125800	364432180	2410	2415	2415	2410	66
363	20241008	125700	364273115	2410	2410	2410	2410	1
364	20241008	125600	364270705	2410	2415	2415	2410	413
365	20241008	125500	363275360	2410	2405	2410	2405	378
366	20241008	125400	362364385	2410	2410	2410	2410	198
367	20241008	125300	361887205	2410	2410	2410	2410	516
368	20241008	125200	360643645	2410	2410	2410	2410	92
369	20241008	125100	360421925	2415	2415	2415	2415	1
370	20241008	125000	360419510	2410	2415	2415	2410	6
371	20241008	124900	360405025	2415	2415	2415	2415	1
372	20241008	124800	360402610	2410	2410	2410	2410	220
373	20241008	124700	359872410	2410	2410	2410	2410	0
374	20241008	124600	359872410	2410	2410	2410	2410	1
375	20241008	124500	359870000	2405	2405	2405	2405	0
376	20241008	124400	359870000	2405	2405	2405	2405	0
377	20241008	124300	359870000	2405	2405	2405	2405	10
378	20241008	124200	359845950	2415	2415	2415	2415	0
379	20241008	124100	359845950	2415	2415	2415	2415	0
380	20241008	124000	359845950	2415	2415	2415	2415	0
381	20241008	123900	359845950	2415	2415	2415	2415	2
382	20241008	123800	359841120	2405	2405	2405	2405	0
383	20241008	123700	359841120	2405	2405	2405	2405	1
384	20241008	123600	359838715	2410	2410	2410	2405	1021
385	20241008	123500	357378110	2420	2420	2420	2420	2
386	20241008	123400	357373270	2420	2420	2420	2420	0
387	20241008	123300	357373270	2420	2420	2420	2420	418
388	20241008	123200	356361710	2420	2410	2420	2410	57
389	20241008	123100	356223780	2420	2415	2420	2415	190
390	20241008	123000	355764030	2415	2415	2415	2415	835
391	20241008	122900	353747505	2410	2415	2415	2410	3
392	20241008	122800	353740265	2410	2410	2410	2410	2
393	20241008	122700	353735445	2410	2410	2410	2410	1
394	20241008	122600	353733035	2410	2410	2410	2410	204
395	20241008	122500	353241395	2410	2410	2410	2410	0
396	20241008	122400	353241395	2410	2410	2410	2410	63
397	20241008	122300	353089565	2410	2410	2410	2410	0
398	20241008	122200	353089565	2410	2410	2410	2410	942
399	20241008	122100	350819345	2405	2405	2405	2405	0
400	20241008	122000	350819345	2405	2400	2405	2400	5300
401	20241008	121900	338092845	2400	2400	2400	2400	3
402	20241008	121800	338085645	2395	2395	2395	2395	500
403	20241008	121700	336888145	2395	2395	2395	2395	0
404	20241008	121600	336888145	2395	2395	2395	2395	500
405	20241008	121500	335690645	2400	2400	2400	2400	200
406	20241008	121400	335210645	2400	2400	2400	2400	2100
407	20241008	121300	330170645	2400	2400	2400	2400	0
408	20241008	121200	330170645	2400	2400	2400	2400	540
409	20241008	121100	328874645	2405	2405	2405	2405	562
410	20241008	121000	327523035	2405	2405	2405	2405	34
411	20241008	120900	327441265	2405	2405	2405	2405	2
412	20241008	120800	327436455	2395	2395	2395	2395	0
413	20241008	120700	327436455	2395	2395	2395	2395	0
414	20241008	120600	327436455	2395	2395	2395	2395	15
415	20241008	120500	327400530	2405	2405	2405	2405	2
416	20241008	120400	327395720	2400	2400	2400	2400	100
417	20241008	120300	327155720	2400	2395	2400	2395	695
418	20241008	120200	325490695	2400	2400	2400	2400	1037
419	20241008	120100	323001895	2400	2400	2400	2400	0
420	20241008	120000	323001895	2400	2400	2400	2400	612
421	20241008	115900	321533095	2400	2400	2400	2400	82
422	20241008	115800	321336295	2400	2400	2400	2400	101
423	20241008	115700	321093895	2400	2400	2400	2400	24
424	20241008	115600	321036295	2410	2410	2410	2410	0
425	20241008	115500	321036295	2410	2410	2410	2410	100
426	20241008	115400	320795295	2410	2410	2410	2410	5
427	20241008	115300	320783245	2405	2405	2405	2405	20
428	20241008	115200	320735145	2400	2400	2400	2400	4518
429	20241008	115100	309891945	2400	2400	2400	2400	0
430	20241008	115000	309891945	2400	2400	2400	2400	3
431	20241008	114900	309884745	2400	2410	2410	2400	52
432	20241008	114800	309759525	2410	2410	2410	2410	1
433	20241008	114700	309757115	2405	2405	2405	2405	3652
434	20241008	114600	300974055	2410	2405	2410	2405	201
435	20241008	114500	300489650	2415	2415	2415	2415	13
436	20241008	114400	300458255	2410	2410	2410	2410	0
437	20241008	114300	300458255	2410	2410	2410	2410	38
438	20241008	114200	300366675	2415	2415	2415	2415	10
439	20241008	114100	300342525	2415	2415	2415	2415	1
440	20241008	114000	300340110	2410	2410	2410	2410	0
441	20241008	113900	300340110	2410	2410	2410	2410	1
442	20241008	113800	300337700	2410	2410	2410	2410	1
443	20241008	113700	300335290	2420	2420	2420	2420	1
444	20241008	113600	300332870	2420	2420	2420	2420	16
445	20241008	113500	300294150	2405	2405	2405	2405	1
446	20241008	113400	300291745	2420	2420	2420	2420	16
447	20241008	113300	300253025	2410	2410	2410	2410	972
448	20241008	113200	297910505	2410	2410	2410	2410	1
449	20241008	113100	297908095	2420	2410	2420	2410	152
450	20241008	113000	297541505	2415	2415	2415	2415	0
451	20241008	112900	297541505	2415	2415	2415	2415	80
452	20241008	112800	297348305	2420	2420	2420	2410	71
453	20241008	112700	297176505	2420	2415	2420	2415	319
454	20241008	112600	296404840	2415	2420	2420	2410	152
455	20241008	112500	296037435	2420	2420	2420	2420	219
456	20241008	112400	295507455	2420	2420	2420	2420	430
457	20241008	112300	294466855	2420	2415	2420	2415	126
458	20241008	112200	294162555	2415	2415	2415	2415	0
459	20241008	112100	294162555	2415	2415	2415	2415	132
460	20241008	112000	293843775	2415	2415	2415	2415	8
461	20241008	111900	293824455	2415	2410	2415	2410	20
462	20241008	111800	293776205	2410	2410	2410	2410	60
463	20241008	111700	293631605	2410	2410	2410	2410	525
464	20241008	111600	292366355	2410	2410	2410	2410	0
465	20241008	111500	292366355	2410	2415	2415	2410	909
466	20241008	111400	290175660	2415	2410	2415	2410	331
467	20241008	111300	289377895	2410	2410	2410	2410	0
468	20241008	111200	289377895	2410	2410	2410	2410	790
469	20241008	111100	287473995	2410	2410	2410	2410	93
470	20241008	111000	287249865	2410	2410	2420	2410	1004
471	20241008	110900	284830195	2415	2415	2415	2415	800
472	20241008	110800	282898195	2415	2415	2415	2415	0
473	20241008	110700	282898195	2415	2420	2420	2415	280
474	20241008	110600	282221960	2420	2420	2420	2420	0
475	20241008	110500	282221960	2420	2420	2420	2420	0
476	20241008	110400	282221960	2420	2420	2420	2420	1
477	20241008	110300	282219540	2420	2420	2420	2420	3
478	20241008	110200	282212280	2420	2420	2420	2415	4
479	20241008	110100	282202605	2410	2410	2410	2410	0
480	20241008	110000	282202605	2410	2410	2410	2410	0
481	20241008	105900	282202605	2410	2410	2410	2410	500
482	20241008	105800	280997605	2410	2410	2410	2410	1
483	20241008	105700	280995195	2420	2420	2420	2420	1
484	20241008	105600	280992775	2415	2415	2415	2415	0
485	20241008	105500	280992775	2415	2415	2415	2415	0
486	20241008	105400	280992775	2415	2415	2415	2415	655
487	20241008	105300	279410950	2415	2420	2420	2415	150
488	20241008	105200	279048450	2420	2420	2420	2420	401
489	20241008	105100	278078030	2420	2420	2420	2420	0
490	20241008	105000	278078030	2420	2410	2420	2410	55
491	20241008	104900	277945050	2405	2405	2405	2405	1395
492	20241008	104800	274590075	2405	2405	2405	2405	0
493	20241008	104700	274590075	2405	2405	2405	2405	90
494	20241008	104600	274373625	2405	2405	2405	2405	50
495	20241008	104500	274253375	2405	2405	2405	2405	100
496	20241008	104400	274012875	2405	2405	2405	2405	0
497	20241008	104300	274012875	2405	2400	2405	2400	59
498	20241008	104200	273871020	2400	2400	2400	2400	1470
499	20241008	104100	270343020	2400	2400	2400	2400	43
500	20241008	104000	270239820	2400	2400	2400	2400	0
501	20241008	103900	270239820	2400	2400	2400	2400	200
502	20241008	103800	269759820	2400	2400	2400	2400	2
503	20241008	103700	269755020	2400	2400	2400	2400	22
504	20241008	103600	269702220	2400	2400	2405	2395	7769
505	20241008	103500	251065925	2405	2405	2405	2405	36
506	20241008	103400	250979345	2405	2405	2405	2405	4
507	20241008	103300	250969725	2405	2410	2410	2405	729
508	20241008	103200	249216265	2410	2410	2410	2410	193
509	20241008	103100	248751135	2410	2410	2410	2410	11
510	20241008	103000	248724625	2410	2405	2410	2405	2002
511	20241008	102900	243909790	2405	2405	2405	2405	0
512	20241008	102800	243909790	2405	2405	2405	2405	241
513	20241008	102700	243330185	2405	2405	2405	2405	0
514	20241008	102600	243330185	2405	2405	2405	2405	10
515	20241008	102500	243306135	2405	2405	2405	2405	100
516	20241008	102400	243065635	2405	2405	2405	2405	0
517	20241008	102300	243065635	2405	2405	2405	2405	0
518	20241008	102200	243065635	2405	2405	2405	2405	456
519	20241008	102100	241968955	2410	2410	2410	2410	1
520	20241008	102000	241966545	2410	2410	2410	2410	193
521	20241008	101900	241501415	2410	2410	2410	2410	13
522	20241008	101800	241470085	2410	2410	2410	2410	175
523	20241008	101700	241048335	2410	2410	2410	2410	0
524	20241008	101600	241048335	2410	2410	2410	2410	11
525	20241008	101500	241021825	2410	2410	2410	2410	614
526	20241008	101400	239542085	2410	2410	2410	2410	4
527	20241008	101300	239532445	2405	2405	2405	2405	0
528	20241008	101200	239532445	2405	2405	2405	2405	1099
529	20241008	101100	236889350	2400	2405	2405	2400	1908
530	20241008	101000	232300615	2405	2405	2405	2405	79
531	20241008	100900	232110620	2410	2410	2410	2410	5
532	20241008	100800	232098570	2410	2410	2410	2405	231
533	20241008	100700	231542375	2410	2410	2410	2410	790
534	20241008	100600	229638475	2410	2405	2410	2405	52
535	20241008	100500	229513405	2410	2410	2425	2410	2050
536	20241008	100400	224572880	2430	2430	2430	2430	0
537	20241008	100300	224572880	2430	2415	2430	2415	683
538	20241008	100200	222923285	2420	2425	2430	2420	14793
539	20241008	100100	187057135	2430	2430	2430	2430	3
540	20241008	100000	187049845	2430	2430	2430	2430	23
541	20241008	095900	186993955	2430	2430	2430	2430	105
542	20241008	095800	186738805	2430	2430	2430	2430	874
543	20241008	095700	184614985	2430	2430	2430	2430	23
544	20241008	095600	184559095	2425	2425	2425	2425	0
545	20241008	095500	184559095	2425	2425	2425	2425	0
546	20241008	095400	184559095	2425	2430	2430	2425	1310
547	20241008	095300	181382340	2430	2430	2430	2430	4
548	20241008	095200	181372620	2425	2425	2425	2425	17999
549	20241008	095100	137725045	2425	2430	2430	2425	1451
550	20241008	095000	134202990	2430	2430	2430	2430	1334
551	20241008	094900	130961370	2430	2440	2445	2430	417
552	20241008	094800	129947065	2445	2440	2445	2440	99
553	20241008	094700	129705390	2440	2440	2440	2440	1779
554	20241008	094600	125364630	2440	2440	2445	2440	1700
555	20241008	094500	121211465	2440	2440	2445	2440	466
556	20241008	094400	120072860	2445	2450	2455	2445	1957
557	20241008	094300	115276065	2450	2440	2455	2440	3543
558	20241008	094200	106600540	2440	2425	2440	2425	6909
559	20241008	094100	89818620	2420	2425	2425	2420	501
560	20241008	094000	88606195	2425	2425	2425	2420	103
561	20241008	093900	88356430	2425	2425	2425	2420	11
562	20241008	093800	88329785	2420	2425	2425	2420	102
563	20241008	093700	88082940	2425	2425	2425	2425	151
564	20241008	093600	87716765	2425	2425	2425	2420	148
565	20241008	093500	87357880	2425	2430	2430	2425	302
566	20241008	093400	86625155	2430	2435	2435	2430	3559
567	20241008	093300	77971655	2435	2430	2435	2425	326
568	20241008	093200	77179975	2430	2425	2430	2420	4939
569	20241008	093100	65203145	2425	2420	2425	2420	35
570	20241008	093000	65118390	2425	2420	2425	2420	847
571	20241008	092900	63067085	2410	2410	2415	2410	2940
572	20241008	092800	55972750	2410	2410	2410	2410	111
573	20241008	092700	55705240	2410	2410	2410	2410	72
574	20241008	092600	55531720	2410	2410	2410	2405	42
575	20241008	092500	55430550	2410	2410	2410	2410	35
576	20241008	092400	55346200	2405	2410	2410	2405	9
577	20241008	092300	55324515	2410	2410	2410	2405	272
578	20241008	092200	54669245	2405	2405	2405	2405	2559
579	20241008	092100	48514850	2410	2410	2410	2410	321
580	20241008	092000	47741240	2410	2420	2420	2410	5103
581	20241008	091900	35417190	2420	2420	2420	2420	1375
582	20241008	091800	32089690	2420	2405	2420	2405	2904
583	20241008	091700	25087455	2405	2395	2405	2395	568
584	20241008	091600	23725325	2395	2400	2400	2395	1259
585	20241008	091500	20703800	2400	2400	2400	2400	249
586	20241008	091400	20106200	2400	2395	2400	2395	1074
587	20241008	091300	17531470	2390	2390	2390	2390	994
588	20241008	091200	15155810	2390	2390	2390	2390	415
589	20241008	091100	14163960	2390	2380	2390	2380	1651
590	20241008	091000	10233315	2375	2375	2380	2375	457
591	20241008	090900	9147610	2375	2380	2380	2375	321
592	20241008	090800	8383635	2380	2380	2385	2380	222
593	20241008	090700	7855270	2375	2380	2380	2375	1000
594	20241008	090600	5477725	2395	2390	2395	2380	858
595	20241008	090500	3426210	2395	2395	2395	2395	59
596	20241008	090400	3284905	2395	2395	2395	2395	11
597	20241008	090300	3258560	2395	2395	2395	2395	3
598	20241008	090200	3251375	2375	2375	2375	2375	307
599	20241008	090100	2522250	2375	2375	2375	2375	10
600	20241008	090000	2498500	2375	2375	2375	2375	1052