KissMeData/001780/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183500	544177420	2470	2470	2470	2470	8696
3	20241015	183400	544177420	2470	2470	2470	2470	0
4	20241015	183300	544177420	2470	2470	2470	2470	0
5	20241015	183200	544177420	2470	2470	2470	2470	0
6	20241015	183100	544177420	2470	2470	2470	2470	0
7	20241015	183000	544177420	2470	2470	2470	2470	0
8	20241015	182900	544177420	2470	2470	2470	2470	0
9	20241015	182800	544177420	2470	2470	2470	2470	0
10	20241015	182700	544177420	2470	2470	2470	2470	0
11	20241015	182600	544177420	2470	2470	2470	2470	0
12	20241015	182500	544177420	2470	2470	2470	2470	0
13	20241015	182400	544177420	2470	2470	2470	2470	0
14	20241015	182300	544177420	2470	2470	2470	2470	0
15	20241015	182200	544177420	2470	2470	2470	2470	0
16	20241015	182100	544177420	2470	2470	2470	2470	0
17	20241015	182000	544177420	2470	2470	2470	2470	0
18	20241015	181900	544177420	2470	2470	2470	2470	0
19	20241015	181800	544177420	2470	2470	2470	2470	0
20	20241015	181700	544177420	2470	2470	2470	2470	0
21	20241015	181600	544177420	2470	2470	2470	2470	0
22	20241015	181500	544177420	2470	2470	2470	2470	0
23	20241015	181400	544177420	2470	2470	2470	2470	0
24	20241015	181300	544177420	2470	2470	2470	2470	0
25	20241015	181200	544177420	2470	2470	2470	2470	0
26	20241015	181100	544177420	2470	2470	2470	2470	0
27	20241015	181000	544177420	2470	2470	2470	2470	0
28	20241015	180900	544177420	2470	2470	2470	2470	0
29	20241015	180800	544177420	2470	2470	2470	2470	0
30	20241015	180700	544177420	2470	2470	2470	2470	0
31	20241015	180600	544177420	2470	2470	2470	2470	0
32	20241015	180500	544177420	2470	2470	2470	2470	8696
33	20241015	180400	544177420	2470	2470	2470	2470	0
34	20241015	180300	544177420	2470	2470	2470	2470	0
35	20241015	180200	544177420	2470	2470	2470	2470	0
36	20241015	180100	544177420	2470	2470	2470	2470	0
37	20241015	180000	544177420	2470	2470	2470	2470	0
38	20241015	175900	544177420	2470	2470	2470	2470	0
39	20241015	175800	544177420	2470	2470	2470	2470	0
40	20241015	175700	544177420	2470	2470	2470	2470	0
41	20241015	175600	544177420	2470	2470	2470	2470	0
42	20241015	175500	544177420	2470	2470	2470	2470	0
43	20241015	175400	544177420	2470	2470	2470	2470	0
44	20241015	175300	544177420	2470	2470	2470	2470	0
45	20241015	175200	544177420	2470	2470	2470	2470	0
46	20241015	175100	544177420	2470	2470	2470	2470	0
47	20241015	175000	544177420	2470	2470	2470	2470	0
48	20241015	174900	544177420	2470	2470	2470	2470	0
49	20241015	174800	544177420	2470	2470	2470	2470	0
50	20241015	174700	544177420	2470	2470	2470	2470	0
51	20241015	174600	544177420	2470	2470	2470	2470	0
52	20241015	174500	544177420	2470	2470	2470	2470	0
53	20241015	174400	544177420	2470	2470	2470	2470	0
54	20241015	174300	544177420	2470	2470	2470	2470	0
55	20241015	174200	544177420	2470	2470	2470	2470	0
56	20241015	174100	544177420	2470	2470	2470	2470	0
57	20241015	174000	544177420	2470	2470	2470	2470	0
58	20241015	173900	544177420	2470	2470	2470	2470	0
59	20241015	173800	544177420	2470	2470	2470	2470	0
60	20241015	173700	544177420	2470	2470	2470	2470	0
61	20241015	173600	544177420	2470	2470	2470	2470	0
62	20241015	173500	544177420	2470	2470	2470	2470	8696
63	20241015	173400	544177420	2470	2470	2470	2470	0
64	20241015	173300	544177420	2470	2470	2470	2470	0
65	20241015	173200	544177420	2470	2470	2470	2470	0
66	20241015	173100	544177420	2470	2470	2470	2470	0
67	20241015	173000	544177420	2470	2470	2470	2470	0
68	20241015	172900	544177420	2470	2470	2470	2470	0
69	20241015	172800	544177420	2470	2470	2470	2470	0
70	20241015	172700	544177420	2470	2470	2470	2470	0
71	20241015	172600	544177420	2470	2470	2470	2470	0
72	20241015	172500	544177420	2470	2470	2470	2470	0
73	20241015	172400	544177420	2470	2470	2470	2470	0
74	20241015	172300	544177420	2470	2470	2470	2470	0
75	20241015	172200	544177420	2470	2470	2470	2470	0
76	20241015	172100	544177420	2470	2470	2470	2470	0
77	20241015	172000	544177420	2470	2470	2470	2470	0
78	20241015	171900	544177420	2470	2470	2470	2470	0
79	20241015	171800	544177420	2470	2470	2470	2470	0
80	20241015	171700	544177420	2470	2470	2470	2470	0
81	20241015	171600	544177420	2470	2470	2470	2470	0
82	20241015	171500	544177420	2470	2470	2470	2470	0
83	20241015	171400	544177420	2470	2470	2470	2470	0
84	20241015	171300	544177420	2470	2470	2470	2470	0
85	20241015	171200	544177420	2470	2470	2470	2470	0
86	20241015	171100	544177420	2470	2470	2470	2470	0
87	20241015	171000	544177420	2470	2470	2470	2470	0
88	20241015	170900	544177420	2470	2470	2470	2470	0
89	20241015	170800	544177420	2470	2470	2470	2470	0
90	20241015	170700	544177420	2470	2470	2470	2470	0
91	20241015	170600	544177420	2470	2470	2470	2470	0
92	20241015	170500	544177420	2470	2470	2470	2470	8696
93	20241015	170400	544177420	2470	2470	2470	2470	0
94	20241015	170300	544177420	2470	2470	2470	2470	0
95	20241015	170200	544177420	2470	2470	2470	2470	0
96	20241015	170100	544177420	2470	2470	2470	2470	0
97	20241015	170000	544177420	2470	2470	2470	2470	0
98	20241015	165900	544177420	2470	2470	2470	2470	0
99	20241015	165800	544177420	2470	2470	2470	2470	0
100	20241015	165700	544177420	2470	2470	2470	2470	0
101	20241015	165600	544177420	2470	2470	2470	2470	0
102	20241015	165500	544177420	2470	2470	2470	2470	0
103	20241015	165400	544177420	2470	2470	2470	2470	0
104	20241015	165300	544177420	2470	2470	2470	2470	0
105	20241015	165200	544177420	2470	2470	2470	2470	0
106	20241015	165100	544177420	2470	2470	2470	2470	0
107	20241015	165000	544177420	2470	2470	2470	2470	0
108	20241015	164900	544177420	2470	2470	2470	2470	0
109	20241015	164800	544177420	2470	2470	2470	2470	0
110	20241015	164700	544177420	2470	2470	2470	2470	0
111	20241015	164600	544177420	2470	2470	2470	2470	0
112	20241015	164500	544177420	2470	2470	2470	2470	0
113	20241015	164400	544177420	2470	2470	2470	2470	0
114	20241015	164300	544177420	2470	2470	2470	2470	0
115	20241015	164200	544177420	2470	2470	2470	2470	0
116	20241015	164100	544177420	2470	2470	2470	2470	0
117	20241015	164000	544177420	2470	2470	2470	2470	0
118	20241015	163900	544177420	2470	2470	2470	2470	0
119	20241015	163800	544177420	2470	2470	2470	2470	0
120	20241015	163700	544177420	2470	2470	2470	2470	0
121	20241015	163600	544177420	2470	2470	2470	2470	0
122	20241015	163500	544177420	2470	2470	2470	2470	8696
123	20241015	163400	544177420	2470	2470	2470	2470	0
124	20241015	163300	544177420	2470	2470	2470	2470	0
125	20241015	163200	544177420	2470	2470	2470	2470	0
126	20241015	163100	544177420	2470	2470	2470	2470	0
127	20241015	163000	544177420	2470	2470	2470	2470	0
128	20241015	162900	544177420	2470	2470	2470	2470	0
129	20241015	162800	544177420	2470	2470	2470	2470	0
130	20241015	162700	544177420	2470	2470	2470	2470	0
131	20241015	162600	544177420	2470	2470	2470	2470	0
132	20241015	162500	544177420	2470	2470	2470	2470	0
133	20241015	162400	544177420	2470	2470	2470	2470	0
134	20241015	162300	544177420	2470	2470	2470	2470	0
135	20241015	162200	544177420	2470	2470	2470	2470	0
136	20241015	162100	544177420	2470	2470	2470	2470	0
137	20241015	162000	544177420	2470	2470	2470	2470	0
138	20241015	161900	544177420	2470	2470	2470	2470	0
139	20241015	161800	544177420	2470	2470	2470	2470	0
140	20241015	161700	544177420	2470	2470	2470	2470	0
141	20241015	161600	544177420	2470	2470	2470	2470	0
142	20241015	161500	544177420	2470	2470	2470	2470	0
143	20241015	161400	544177420	2470	2470	2470	2470	0
144	20241015	161300	544177420	2470	2470	2470	2470	0
145	20241015	161200	544177420	2470	2470	2470	2470	0
146	20241015	161100	544177420	2470	2470	2470	2470	0
147	20241015	161000	544177420	2470	2470	2470	2470	0
148	20241015	160900	544177420	2470	2470	2470	2470	0
149	20241015	160800	544177420	2470	2470	2470	2470	0
150	20241015	160700	544177420	2470	2470	2470	2470	0
151	20241015	160600	544177420	2470	2470	2470	2470	0
152	20241015	160500	544177420	2470	2470	2470	2470	8696
153	20241015	160400	544177420	2470	2470	2470	2470	0
154	20241015	160300	544177420	2470	2470	2470	2470	0
155	20241015	160200	544177420	2470	2470	2470	2470	0
156	20241015	160100	544177420	2470	2470	2470	2470	0
157	20241015	160000	544177420	2470	2470	2470	2470	0
158	20241015	155900	544177420	2470	2470	2470	2470	0
159	20241015	155800	544177420	2470	2470	2470	2470	0
160	20241015	155700	544177420	2470	2470	2470	2470	0
161	20241015	155600	544177420	2470	2470	2470	2470	0
162	20241015	155500	544177420	2470	2470	2470	2470	0
163	20241015	155400	544177420	2470	2470	2470	2470	0
164	20241015	155300	544177420	2470	2470	2470	2470	0
165	20241015	155200	544177420	2470	2470	2470	2470	0
166	20241015	155100	544177420	2470	2470	2470	2470	0
167	20241015	155000	544177420	2470	2470	2470	2470	0
168	20241015	154900	544177420	2470	2470	2470	2470	0
169	20241015	154800	544177420	2470	2470	2470	2470	0
170	20241015	154700	544177420	2470	2470	2470	2470	0
171	20241015	154600	544177420	2470	2470	2470	2470	0
172	20241015	154500	544177420	2470	2470	2470	2470	0
173	20241015	154400	544177420	2470	2470	2470	2470	0
174	20241015	154300	544177420	2470	2470	2470	2470	0
175	20241015	154200	544177420	2470	2470	2470	2470	0
176	20241015	154100	544177420	2470	2470	2470	2470	0
177	20241015	154000	544177420	2470	2470	2470	2470	0
178	20241015	153900	544177420	2470	2470	2470	2470	0
179	20241015	153800	544177420	2470	2470	2470	2470	0
180	20241015	153700	544177420	2470	2470	2470	2470	0
181	20241015	153600	544177420	2470	2470	2470	2470	0
182	20241015	153500	544177420	2470	2470	2470	2470	8696
183	20241015	153400	544177420	2470	2470	2470	2470	0
184	20241015	153300	544177420	2470	2470	2470	2470	0
185	20241015	153200	544177420	2470	2470	2470	2470	0
186	20241015	153100	544177420	2470	2470	2470	2470	0
187	20241015	153000	544177420	2470	2470	2470	2470	8696
188	20241015	152900	522698300	2470	2470	2470	2470	0
189	20241015	152800	522698300	2470	2470	2470	2470	0
190	20241015	152700	522698300	2470	2470	2470	2470	0
191	20241015	152600	522698300	2470	2470	2470	2470	0
192	20241015	152500	522698300	2470	2470	2470	2470	0
193	20241015	152400	522698300	2470	2470	2470	2470	0
194	20241015	152300	522698300	2470	2470	2470	2470	0
195	20241015	152200	522698300	2470	2470	2470	2470	0
196	20241015	152100	522698300	2470	2470	2470	2470	0
197	20241015	152000	522698300	2470	2470	2470	2470	0
198	20241015	151900	522698300	2470	2470	2470	2465	34
199	20241015	151800	522614440	2470	2470	2470	2470	113
200	20241015	151700	522335330	2470	2475	2475	2465	557
201	20241015	151600	520960375	2470	2475	2475	2470	52
202	20241015	151500	520831925	2475	2475	2475	2470	332
203	20241015	151400	520011850	2475	2475	2475	2475	107
204	20241015	151300	519747025	2475	2470	2475	2470	3307
205	20241015	151200	511578725	2470	2470	2470	2470	59
206	20241015	151100	511432995	2470	2470	2470	2465	47
207	20241015	151000	511316915	2470	2465	2470	2465	553
208	20241015	150900	509951010	2470	2470	2470	2470	9
209	20241015	150800	509928780	2470	2470	2470	2470	6
210	20241015	150700	509913960	2470	2470	2470	2470	8
211	20241015	150600	509894200	2470	2470	2470	2470	9
212	20241015	150500	509871970	2470	2465	2470	2465	514
213	20241015	150400	508604890	2470	2470	2470	2470	7
214	20241015	150300	508587600	2470	2470	2470	2470	7
215	20241015	150200	508570310	2470	2465	2470	2465	431
216	20241015	150100	507507845	2470	2470	2470	2465	37
217	20241015	150000	507416460	2470	2470	2470	2470	37
218	20241015	145900	507325070	2470	2470	2470	2465	1823
219	20241015	145800	502826325	2465	2470	2470	2465	367
220	20241015	145700	501921640	2470	2470	2470	2470	24
221	20241015	145600	501862360	2470	2475	2475	2470	711
222	20241015	145500	500106170	2475	2470	2475	2470	195
223	20241015	145400	499624505	2470	2475	2475	2470	1332
224	20241015	145300	496334425	2475	2470	2475	2470	2968
225	20241015	145200	489003445	2470	2470	2470	2470	9
226	20241015	145100	488981215	2470	2470	2470	2470	6
227	20241015	145000	488966395	2470	2465	2470	2465	173
228	20241015	144900	488539940	2465	2470	2470	2465	1027
229	20241015	144800	486008290	2470	2470	2470	2470	780
230	20241015	144700	484081690	2475	2470	2475	2470	91
231	20241015	144600	483856740	2475	2460	2475	2460	3416
232	20241015	144500	475453335	2460	2475	2475	2460	18022
233	20241015	144400	431104050	2470	2475	2475	2470	17
234	20241015	144300	431062045	2475	2470	2475	2470	643
235	20241015	144200	429473735	2475	2475	2475	2465	472
236	20241015	144100	428309925	2475	2475	2475	2470	6
237	20241015	144000	428295080	2475	2475	2475	2470	9
238	20241015	143900	428272825	2470	2470	2475	2470	416
239	20241015	143800	427245285	2470	2465	2470	2465	65
240	20241015	143700	427084770	2470	2470	2470	2470	35
241	20241015	143600	426998320	2470	2470	2470	2470	10
242	20241015	143500	426973620	2470	2470	2470	2470	209
243	20241015	143400	426457390	2470	2470	2470	2470	56
244	20241015	143300	426319070	2470	2470	2470	2465	29
245	20241015	143200	426247520	2470	2465	2470	2465	1105
246	20241015	143100	423522670	2470	2465	2470	2465	87
247	20241015	143000	423308180	2470	2470	2470	2470	10
248	20241015	142900	423283480	2470	2475	2475	2470	1006
249	20241015	142800	420798650	2470	2465	2475	2465	1090
250	20241015	142700	418110760	2465	2475	2475	2465	1214
251	20241015	142600	415118145	2475	2475	2475	2475	8
252	20241015	142500	415098345	2470	2475	2475	2470	38
253	20241015	142400	415004320	2475	2470	2475	2470	221
254	20241015	142300	414458430	2470	2475	2475	2470	10
255	20241015	142200	414433685	2475	2475	2475	2475	3
256	20241015	142100	414426260	2465	2475	2475	2465	1002
257	20241015	142000	411956190	2475	2470	2475	2470	9
258	20241015	141900	411933955	2470	2470	2470	2470	8
259	20241015	141800	411914195	2470	2470	2470	2470	7
260	20241015	141700	411896905	2470	2470	2470	2470	10
261	20241015	141600	411872205	2470	2470	2470	2470	49
262	20241015	141500	411751175	2470	2470	2470	2470	4
263	20241015	141400	411741295	2470	2475	2475	2470	34
264	20241015	141300	411657280	2470	2470	2470	2470	8
265	20241015	141200	411637520	2470	2470	2470	2470	7
266	20241015	141100	411620230	2470	2470	2470	2470	98
267	20241015	141000	411378170	2470	2470	2470	2470	7
268	20241015	140900	411360880	2470	2470	2470	2470	9
269	20241015	140800	411338650	2470	2470	2470	2470	4
270	20241015	140700	411328770	2470	2470	2470	2470	9
271	20241015	140600	411306540	2470	2470	2470	2470	4
272	20241015	140500	411296660	2470	2470	2470	2465	480
273	20241015	140400	410113435	2470	2470	2470	2470	9
274	20241015	140300	410091205	2470	2470	2470	2465	1462
275	20241015	140200	406480650	2465	2470	2470	2465	149
276	20241015	140100	406113055	2470	2465	2470	2465	1339
277	20241015	140000	402812405	2465	2465	2465	2460	2516
278	20241015	135900	396622965	2465	2465	2465	2460	185
279	20241015	135800	396167785	2465	2460	2465	2460	1317
280	20241015	135700	392927880	2465	2465	2465	2465	15
281	20241015	135600	392890905	2465	2465	2465	2460	20
282	20241015	135500	392841655	2465	2465	2465	2460	687
283	20241015	135400	391150590	2465	2470	2470	2465	402
284	20241015	135300	390159645	2470	2470	2470	2470	13
285	20241015	135200	390127535	2470	2470	2470	2470	8
286	20241015	135100	390107775	2470	2470	2470	2470	110
287	20241015	135000	389836075	2470	2470	2470	2470	47
288	20241015	134900	389719985	2470	2470	2470	2470	6
289	20241015	134800	389705165	2470	2470	2470	2470	8
290	20241015	134700	389685405	2470	2470	2470	2470	5
291	20241015	134600	389673055	2470	2470	2470	2470	38
292	20241015	134500	389579195	2470	2470	2470	2470	9
293	20241015	134400	389556965	2470	2470	2470	2470	56
294	20241015	134300	389418645	2470	2470	2470	2470	5
295	20241015	134200	389406295	2470	2470	2470	2465	124
296	20241015	134100	389100615	2470	2470	2470	2470	5
297	20241015	134000	389088265	2470	2470	2470	2465	191
298	20241015	133900	388616995	2470	2470	2470	2470	7
299	20241015	133800	388599705	2470	2470	2470	2470	7
300	20241015	133700	388582415	2470	2470	2470	2470	9
301	20241015	133600	388560185	2470	2470	2470	2470	6
302	20241015	133500	388545365	2470	2470	2470	2470	4
303	20241015	133400	388535485	2470	2470	2470	2470	57
304	20241015	133300	388394695	2470	2470	2470	2470	6
305	20241015	133200	388379875	2470	2470	2470	2465	569
306	20241015	133100	386977125	2470	2470	2470	2470	37
307	20241015	133000	386885735	2470	2470	2470	2470	15
308	20241015	132900	386848685	2470	2465	2470	2465	545
309	20241015	132800	385505035	2470	2470	2470	2470	83
310	20241015	132700	385300025	2470	2470	2470	2465	76
311	20241015	132600	385112635	2470	2470	2470	2470	5
312	20241015	132500	385100285	2470	2470	2470	2470	10
313	20241015	132400	385075585	2470	2470	2470	2470	9
314	20241015	132300	385053355	2470	2470	2470	2470	10
315	20241015	132200	385028655	2470	2475	2475	2470	4
316	20241015	132100	385018765	2475	2475	2475	2475	2
317	20241015	132000	385013815	2475	2475	2475	2475	5
318	20241015	131900	385001440	2475	2475	2475	2475	3
319	20241015	131800	384994015	2465	2465	2465	2465	0
320	20241015	131700	384994015	2465	2465	2465	2465	0
321	20241015	131600	384994015	2465	2465	2465	2465	0
322	20241015	131500	384994015	2465	2475	2475	2465	300
323	20241015	131400	384253295	2475	2475	2475	2475	0
324	20241015	131300	384253295	2475	2475	2475	2475	0
325	20241015	131200	384253295	2475	2475	2475	2475	1
326	20241015	131100	384250820	2475	2475	2475	2475	10
327	20241015	131000	384226070	2475	2475	2475	2475	0
328	20241015	130900	384226070	2475	2475	2475	2475	0
329	20241015	130800	384226070	2475	2475	2475	2475	15
330	20241015	130700	384188945	2465	2465	2465	2465	0
331	20241015	130600	384188945	2465	2465	2465	2465	0
332	20241015	130500	384188945	2465	2465	2465	2465	0
333	20241015	130400	384188945	2465	2465	2465	2465	0
334	20241015	130300	384188945	2465	2465	2465	2465	1
335	20241015	130200	384186480	2465	2465	2465	2465	0
336	20241015	130100	384186480	2465	2470	2470	2465	990
337	20241015	130000	381745180	2465	2465	2465	2465	0
338	20241015	125900	381745180	2465	2465	2465	2465	500
339	20241015	125800	380512680	2465	2465	2465	2465	0
340	20241015	125700	380512680	2465	2465	2465	2465	1
341	20241015	125600	380510215	2465	2465	2465	2465	0
342	20241015	125500	380510215	2465	2465	2465	2465	1780
343	20241015	125400	376122515	2470	2470	2470	2470	0
344	20241015	125300	376122515	2470	2470	2470	2470	0
345	20241015	125200	376122515	2470	2470	2470	2470	39
346	20241015	125100	376026185	2475	2475	2475	2475	0
347	20241015	125000	376026185	2475	2475	2475	2475	18
348	20241015	124900	375981635	2475	2470	2475	2470	1001
349	20241015	124800	373509160	2465	2465	2465	2465	0
350	20241015	124700	373509160	2465	2465	2465	2465	0
351	20241015	124600	373509160	2465	2465	2465	2465	0
352	20241015	124500	373509160	2465	2465	2465	2465	700
353	20241015	124400	371783660	2470	2470	2470	2470	0
354	20241015	124300	371783660	2470	2470	2470	2470	105
355	20241015	124200	371524310	2470	2470	2470	2470	4
356	20241015	124100	371514430	2470	2465	2470	2465	2553
357	20241015	124000	365211275	2475	2475	2475	2475	0
358	20241015	123900	365211275	2475	2475	2475	2475	30
359	20241015	123800	365137025	2475	2475	2475	2475	30
360	20241015	123700	365062775	2475	2475	2475	2475	1
361	20241015	123600	365060300	2475	2475	2475	2475	0
362	20241015	123500	365060300	2475	2475	2475	2475	1
363	20241015	123400	365057825	2460	2465	2465	2460	5530
364	20241015	123300	351453025	2460	2460	2460	2460	200
365	20241015	123200	350961025	2460	2460	2460	2460	300
366	20241015	123100	350223025	2460	2465	2465	2460	900
367	20241015	123000	348004930	2460	2460	2460	2460	1
368	20241015	122900	348002470	2465	2460	2465	2460	411
369	20241015	122800	346989380	2465	2465	2465	2465	0
370	20241015	122700	346989380	2465	2465	2465	2465	0
371	20241015	122600	346989380	2465	2470	2470	2465	3115
372	20241015	122500	339298875	2470	2470	2470	2470	0
373	20241015	122400	339298875	2470	2470	2470	2470	102
374	20241015	122300	339046935	2470	2470	2470	2470	0
375	20241015	122200	339046935	2470	2470	2470	2470	0
376	20241015	122100	339046935	2470	2470	2470	2470	0
377	20241015	122000	339046935	2470	2470	2470	2470	100
378	20241015	121900	338799935	2465	2465	2465	2465	0
379	20241015	121800	338799935	2465	2465	2465	2465	100
380	20241015	121700	338553435	2465	2465	2465	2465	0
381	20241015	121600	338553435	2465	2470	2470	2465	5284
382	20241015	121500	325527365	2470	2470	2470	2470	30
383	20241015	121400	325453265	2465	2465	2465	2465	600
384	20241015	121300	323974265	2465	2465	2465	2465	5931
385	20241015	121200	309354350	2470	2470	2470	2470	1
386	20241015	121100	309351880	2470	2470	2470	2470	0
387	20241015	121000	309351880	2470	2470	2470	2470	1205
388	20241015	120900	306375530	2470	2470	2470	2470	0
389	20241015	120800	306375530	2470	2470	2470	2470	32
390	20241015	120700	306296490	2470	2470	2470	2470	217
391	20241015	120600	305760500	2470	2470	2470	2470	1013
392	20241015	120500	303258390	2470	2470	2470	2470	719
393	20241015	120400	301482460	2470	2470	2470	2470	500
394	20241015	120300	300247460	2465	2465	2465	2465	0
395	20241015	120200	300247460	2465	2465	2465	2465	0
396	20241015	120100	300247460	2465	2465	2465	2465	1
397	20241015	120000	300244995	2470	2470	2470	2470	108
398	20241015	115900	299978235	2470	2470	2470	2470	1
399	20241015	115800	299975765	2470	2470	2470	2470	0
400	20241015	115700	299975765	2470	2470	2470	2470	0
401	20241015	115600	299975765	2470	2470	2470	2470	0
402	20241015	115500	299975765	2470	2470	2470	2470	1
403	20241015	115400	299973295	2470	2470	2470	2470	20
404	20241015	115300	299923895	2465	2465	2465	2465	0
405	20241015	115200	299923895	2465	2465	2465	2465	253
406	20241015	115100	299300250	2470	2470	2470	2470	12
407	20241015	115000	299270610	2470	2470	2470	2470	0
408	20241015	114900	299270610	2470	2475	2475	2465	124
409	20241015	114800	298964355	2475	2475	2475	2475	6
410	20241015	114700	298949505	2470	2470	2470	2470	0
411	20241015	114600	298949505	2470	2470	2470	2470	376
412	20241015	114500	298020785	2470	2475	2475	2470	191
413	20241015	114400	297549000	2480	2480	2480	2480	1
414	20241015	114300	297546520	2470	2470	2470	2470	0
415	20241015	114200	297546520	2470	2475	2475	2470	11
416	20241015	114100	297519300	2470	2470	2470	2470	6916
417	20241015	114000	280436780	2475	2475	2475	2475	0
418	20241015	113900	280436780	2475	2475	2475	2475	15
419	20241015	113800	280399655	2475	2475	2475	2475	0
420	20241015	113700	280399655	2475	2470	2475	2470	206
421	20241015	113600	279889835	2475	2475	2475	2475	0
422	20241015	113500	279889835	2475	2475	2475	2475	0
423	20241015	113400	279889835	2475	2470	2475	2470	298
424	20241015	113300	279153725	2475	2475	2475	2475	1
425	20241015	113200	279151250	2475	2475	2475	2475	24
426	20241015	113100	279091850	2480	2480	2480	2480	0
427	20241015	113000	279091850	2480	2480	2480	2480	0
428	20241015	112900	279091850	2480	2480	2480	2480	1100
429	20241015	112800	276363850	2480	2480	2480	2480	0
430	20241015	112700	276363850	2480	2475	2480	2475	151
431	20241015	112600	275989945	2475	2475	2475	2470	428
432	20241015	112500	274931850	2475	2475	2475	2475	2
433	20241015	112400	274926900	2475	2475	2475	2475	0
434	20241015	112300	274926900	2475	2475	2475	2475	3
435	20241015	112200	274919475	2480	2480	2480	2480	0
436	20241015	112100	274919475	2480	2480	2480	2480	1005
437	20241015	112000	272427075	2470	2470	2470	2470	100
438	20241015	111900	272180075	2480	2480	2480	2480	0
439	20241015	111800	272180075	2480	2475	2480	2475	423
440	20241015	111700	271131045	2470	2475	2475	2470	1000
441	20241015	111600	268661020	2470	2475	2475	2470	3049
442	20241015	111500	261127050	2480	2480	2480	2480	100
443	20241015	111400	260879050	2480	2480	2480	2475	265
444	20241015	111300	260223100	2470	2470	2470	2470	0
445	20241015	111200	260223100	2470	2480	2480	2470	7954
446	20241015	111100	240537165	2480	2480	2485	2480	161
447	20241015	111000	240137870	2485	2485	2485	2485	0
448	20241015	110900	240137870	2485	2485	2485	2485	0
449	20241015	110800	240137870	2485	2485	2485	2485	40
450	20241015	110700	240038470	2480	2480	2480	2480	0
451	20241015	110600	240038470	2480	2485	2485	2480	41
452	20241015	110500	239936640	2485	2485	2485	2485	855
453	20241015	110400	237811965	2485	2485	2485	2485	100
454	20241015	110300	237563465	2490	2490	2490	2490	32
455	20241015	110200	237483785	2490	2490	2490	2490	30
456	20241015	110100	237409085	2490	2485	2490	2485	64
457	20241015	110000	237250030	2485	2485	2485	2485	921
458	20241015	105900	234961345	2490	2490	2490	2490	84
459	20241015	105800	234752185	2485	2485	2485	2485	41
460	20241015	105700	234650300	2490	2490	2490	2490	0
461	20241015	105600	234650300	2490	2490	2490	2490	5
462	20241015	105500	234637850	2490	2490	2490	2490	0
463	20241015	105400	234637850	2490	2490	2490	2490	4
464	20241015	105300	234627890	2490	2490	2490	2490	0
465	20241015	105200	234627890	2490	2490	2490	2490	40
466	20241015	105100	234528290	2485	2485	2485	2485	0
467	20241015	105000	234528290	2485	2485	2485	2485	5
468	20241015	104900	234515865	2485	2485	2485	2485	19
469	20241015	104800	234468650	2490	2490	2490	2490	0
470	20241015	104700	234468650	2490	2490	2490	2490	4
471	20241015	104600	234458690	2490	2490	2490	2490	0
472	20241015	104500	234458690	2490	2490	2490	2490	0
473	20241015	104400	234458690	2490	2490	2490	2490	0
474	20241015	104300	234458690	2490	2490	2490	2490	4
475	20241015	104200	234448730	2490	2490	2490	2490	0
476	20241015	104100	234448730	2490	2490	2490	2490	0
477	20241015	104000	234448730	2490	2490	2490	2490	5
478	20241015	103900	234436280	2490	2490	2490	2490	1
479	20241015	103800	234433790	2485	2490	2490	2485	5
480	20241015	103700	234421355	2485	2485	2485	2485	0
481	20241015	103600	234421355	2485	2485	2485	2485	0
482	20241015	103500	234421355	2485	2485	2485	2485	9
483	20241015	103400	234398990	2490	2490	2490	2490	0
484	20241015	103300	234398990	2490	2490	2490	2490	0
485	20241015	103200	234398990	2490	2490	2490	2490	1
486	20241015	103100	234396500	2480	2480	2480	2480	888
487	20241015	103000	232194260	2480	2480	2480	2480	0
488	20241015	102900	232194260	2480	2480	2480	2480	777
489	20241015	102800	230267300	2475	2485	2485	2475	942
490	20241015	102700	227931105	2485	2480	2485	2480	1651
491	20241015	102600	223836165	2480	2480	2480	2480	101
492	20241015	102500	223585685	2480	2480	2480	2480	20
493	20241015	102400	223536085	2480	2480	2480	2480	171
494	20241015	102300	223112005	2480	2485	2485	2480	806
495	20241015	102200	221113085	2485	2485	2485	2485	1
496	20241015	102100	221110600	2490	2490	2490	2490	100
497	20241015	102000	220861600	2490	2490	2490	2490	7
498	20241015	101900	220844170	2485	2485	2485	2485	95
499	20241015	101800	220608095	2485	2485	2485	2485	970
500	20241015	101700	218197645	2485	2485	2485	2475	7
501	20241015	101600	218180260	2480	2480	2480	2480	1550
502	20241015	101500	214336260	2480	2480	2480	2480	13
503	20241015	101400	214304020	2480	2475	2480	2475	3
504	20241015	101300	214296590	2480	2475	2480	2475	7
505	20241015	101200	214279235	2475	2475	2475	2475	100
506	20241015	101100	214031735	2475	2475	2475	2475	0
507	20241015	101000	214031735	2475	2475	2475	2475	1
508	20241015	100900	214029260	2475	2475	2475	2475	224
509	20241015	100800	213474860	2475	2475	2475	2475	200
510	20241015	100700	212979860	2475	2480	2480	2475	130
511	20241015	100600	212658100	2475	2480	2480	2475	6
512	20241015	100500	212643225	2480	2480	2480	2480	10
513	20241015	100400	212618425	2475	2475	2475	2475	5
514	20241015	100300	212606050	2470	2470	2470	2470	200
515	20241015	100200	212112050	2470	2485	2485	2470	132
516	20241015	100100	211785500	2485	2470	2485	2470	150
517	20241015	100000	211414895	2470	2475	2485	2470	1152
518	20241015	095900	208569080	2475	2475	2475	2475	3
519	20241015	095800	208561655	2485	2475	2485	2475	2221
520	20241015	095700	203064670	2475	2475	2480	2475	3438
521	20241015	095600	194538540	2475	2475	2475	2475	4
522	20241015	095500	194528640	2470	2470	2470	2470	0
523	20241015	095400	194528640	2470	2475	2475	2470	317
524	20241015	095300	193745500	2475	2475	2480	2475	3128
525	20241015	095200	185998325	2470	2470	2470	2470	1000
526	20241015	095100	183528325	2470	2470	2470	2470	14
527	20241015	095000	183493745	2470	2470	2470	2470	63
528	20241015	094900	183338135	2465	2465	2465	2465	0
529	20241015	094800	183338135	2465	2465	2465	2465	3883
530	20241015	094700	173766540	2465	2465	2465	2465	0
531	20241015	094600	173766540	2465	2465	2465	2465	4054
532	20241015	094500	163773430	2470	2475	2480	2465	8620
533	20241015	094400	142507990	2475	2480	2480	2475	2317
534	20241015	094300	136770380	2480	2485	2485	2480	325
535	20241015	094200	135963605	2485	2490	2490	2480	150
536	20241015	094100	135591305	2490	2490	2490	2490	34
537	20241015	094000	135506645	2490	2490	2490	2490	0
538	20241015	093900	135506645	2490	2490	2490	2490	4
539	20241015	093800	135496685	2490	2490	2490	2490	0
540	20241015	093700	135496685	2490	2490	2490	2490	5
541	20241015	093600	135484235	2490	2490	2490	2490	48
542	20241015	093500	135364715	2490	2480	2490	2480	8117
543	20241015	093400	115234485	2475	2490	2490	2475	1935
544	20241015	093300	110431485	2490	2490	2490	2490	46
545	20241015	093200	110316945	2490	2490	2490	2490	19
546	20241015	093100	110269635	2490	2495	2495	2490	887
547	20241015	093000	108058485	2500	2500	2500	2500	44
548	20241015	092900	107948485	2495	2495	2495	2495	310
549	20241015	092800	107175035	2505	2505	2505	2505	15
550	20241015	092700	107137460	2505	2505	2505	2505	0
551	20241015	092600	107137460	2505	2490	2505	2490	1708
552	20241015	092500	102884525	2490	2500	2500	2490	9992
553	20241015	092400	77993850	2500	2500	2500	2500	265
554	20241015	092300	77331350	2500	2500	2500	2500	60
555	20241015	092200	77181350	2500	2500	2500	2500	100
556	20241015	092100	76931350	2500	2500	2500	2500	17
557	20241015	092000	76888850	2500	2500	2500	2500	22
558	20241015	091900	76833850	2505	2505	2505	2505	1
559	20241015	091800	76831345	2500	2500	2500	2500	91
560	20241015	091700	76603845	2510	2510	2510	2495	5903
561	20241015	091600	61868595	2500	2500	2500	2500	0
562	20241015	091500	61868595	2500	2505	2505	2500	10956
563	20241015	091400	34466540	2510	2510	2510	2505	244
564	20241015	091300	33855035	2510	2510	2510	2510	49
565	20241015	091200	33732045	2505	2510	2510	2505	57
566	20241015	091100	33589010	2510	2505	2510	2505	67
567	20241015	091000	33421170	2510	2510	2510	2510	34
568	20241015	090900	33335830	2510	2510	2510	2510	2
569	20241015	090800	33330810	2510	2520	2520	2510	949
570	20241015	090700	30944510	2520	2510	2520	2505	1076
571	20241015	090600	28243450	2510	2510	2510	2510	2
572	20241015	090500	28238430	2505	2510	2510	2505	16
573	20241015	090400	28198345	2510	2510	2510	2505	222
574	20241015	090300	27642080	2510	2510	2525	2500	3327
575	20241015	090200	19284820	2515	2505	2515	2505	592
576	20241015	090100	17801385	2510	2495	2510	2490	4354
577	20241015	090000	6957050	2505	2500	2505	2490	2484