KissMeData/052460/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193500	286936930	2415	2415	2415	2415	2960
3	20241015	193400	286936930	2415	2415	2415	2415	0
4	20241015	193300	286936930	2415	2415	2415	2415	0
5	20241015	193200	286936930	2415	2415	2415	2415	0
6	20241015	193100	286936930	2415	2415	2415	2415	0
7	20241015	193000	286936930	2415	2415	2415	2415	0
8	20241015	192900	286936930	2415	2415	2415	2415	0
9	20241015	192800	286936930	2415	2415	2415	2415	0
10	20241015	192700	286936930	2415	2415	2415	2415	0
11	20241015	192600	286936930	2415	2415	2415	2415	0
12	20241015	192500	286936930	2415	2415	2415	2415	0
13	20241015	192400	286936930	2415	2415	2415	2415	0
14	20241015	192300	286936930	2415	2415	2415	2415	0
15	20241015	192200	286936930	2415	2415	2415	2415	0
16	20241015	192100	286936930	2415	2415	2415	2415	0
17	20241015	192000	286936930	2415	2415	2415	2415	0
18	20241015	191900	286936930	2415	2415	2415	2415	0
19	20241015	191800	286936930	2415	2415	2415	2415	0
20	20241015	191700	286936930	2415	2415	2415	2415	0
21	20241015	191600	286936930	2415	2415	2415	2415	0
22	20241015	191500	286936930	2415	2415	2415	2415	0
23	20241015	191400	286936930	2415	2415	2415	2415	0
24	20241015	191300	286936930	2415	2415	2415	2415	0
25	20241015	191200	286936930	2415	2415	2415	2415	0
26	20241015	191100	286936930	2415	2415	2415	2415	0
27	20241015	191000	286936930	2415	2415	2415	2415	0
28	20241015	190900	286936930	2415	2415	2415	2415	0
29	20241015	190800	286936930	2415	2415	2415	2415	0
30	20241015	190700	286936930	2415	2415	2415	2415	0
31	20241015	190600	286936930	2415	2415	2415	2415	0
32	20241015	190500	286936930	2415	2415	2415	2415	2960
33	20241015	190400	286936930	2415	2415	2415	2415	0
34	20241015	190300	286936930	2415	2415	2415	2415	0
35	20241015	190200	286936930	2415	2415	2415	2415	0
36	20241015	190100	286936930	2415	2415	2415	2415	0
37	20241015	190000	286936930	2415	2415	2415	2415	0
38	20241015	185900	286936930	2415	2415	2415	2415	0
39	20241015	185800	286936930	2415	2415	2415	2415	0
40	20241015	185700	286936930	2415	2415	2415	2415	0
41	20241015	185600	286936930	2415	2415	2415	2415	0
42	20241015	185500	286936930	2415	2415	2415	2415	0
43	20241015	185400	286936930	2415	2415	2415	2415	0
44	20241015	185300	286936930	2415	2415	2415	2415	0
45	20241015	185200	286936930	2415	2415	2415	2415	0
46	20241015	185100	286936930	2415	2415	2415	2415	0
47	20241015	185000	286936930	2415	2415	2415	2415	0
48	20241015	184900	286936930	2415	2415	2415	2415	0
49	20241015	184800	286936930	2415	2415	2415	2415	0
50	20241015	184700	286936930	2415	2415	2415	2415	0
51	20241015	184600	286936930	2415	2415	2415	2415	0
52	20241015	184500	286936930	2415	2415	2415	2415	0
53	20241015	184400	286936930	2415	2415	2415	2415	0
54	20241015	184300	286936930	2415	2415	2415	2415	0
55	20241015	184200	286936930	2415	2415	2415	2415	0
56	20241015	184100	286936930	2415	2415	2415	2415	0
57	20241015	184000	286936930	2415	2415	2415	2415	0
58	20241015	183900	286936930	2415	2415	2415	2415	0
59	20241015	183800	286936930	2415	2415	2415	2415	0
60	20241015	183700	286936930	2415	2415	2415	2415	0
61	20241015	183600	286936930	2415	2415	2415	2415	0
62	20241015	183500	286936930	2415	2415	2415	2415	2960
63	20241015	183400	286936930	2415	2415	2415	2415	0
64	20241015	183300	286936930	2415	2415	2415	2415	0
65	20241015	183200	286936930	2415	2415	2415	2415	0
66	20241015	183100	286936930	2415	2415	2415	2415	0
67	20241015	183000	286936930	2415	2415	2415	2415	0
68	20241015	182900	286936930	2415	2415	2415	2415	0
69	20241015	182800	286936930	2415	2415	2415	2415	0
70	20241015	182700	286936930	2415	2415	2415	2415	0
71	20241015	182600	286936930	2415	2415	2415	2415	0
72	20241015	182500	286936930	2415	2415	2415	2415	0
73	20241015	182400	286936930	2415	2415	2415	2415	0
74	20241015	182300	286936930	2415	2415	2415	2415	0
75	20241015	182200	286936930	2415	2415	2415	2415	0
76	20241015	182100	286936930	2415	2415	2415	2415	0
77	20241015	182000	286936930	2415	2415	2415	2415	0
78	20241015	181900	286936930	2415	2415	2415	2415	0
79	20241015	181800	286936930	2415	2415	2415	2415	0
80	20241015	181700	286936930	2415	2415	2415	2415	0
81	20241015	181600	286936930	2415	2415	2415	2415	0
82	20241015	181500	286936930	2415	2415	2415	2415	0
83	20241015	181400	286936930	2415	2415	2415	2415	0
84	20241015	181300	286936930	2415	2415	2415	2415	0
85	20241015	181200	286936930	2415	2415	2415	2415	0
86	20241015	181100	286936930	2415	2415	2415	2415	0
87	20241015	181000	286936930	2415	2415	2415	2415	0
88	20241015	180900	286936930	2415	2415	2415	2415	0
89	20241015	180800	286936930	2415	2415	2415	2415	0
90	20241015	180700	286936930	2415	2415	2415	2415	0
91	20241015	180600	286936930	2415	2415	2415	2415	0
92	20241015	180500	286936930	2415	2415	2415	2415	2960
93	20241015	180400	286936930	2415	2415	2415	2415	0
94	20241015	180300	286936930	2415	2415	2415	2415	0
95	20241015	180200	286936930	2415	2415	2415	2415	0
96	20241015	180100	286936930	2415	2415	2415	2415	0
97	20241015	180000	286936930	2415	2415	2415	2415	0
98	20241015	175900	286936930	2415	2415	2415	2415	0
99	20241015	175800	286936930	2415	2415	2415	2415	0
100	20241015	175700	286936930	2415	2415	2415	2415	0
101	20241015	175600	286936930	2415	2415	2415	2415	0
102	20241015	175500	286936930	2415	2415	2415	2415	0
103	20241015	175400	286936930	2415	2415	2415	2415	0
104	20241015	175300	286936930	2415	2415	2415	2415	0
105	20241015	175200	286936930	2415	2415	2415	2415	0
106	20241015	175100	286936930	2415	2415	2415	2415	0
107	20241015	175000	286936930	2415	2415	2415	2415	0
108	20241015	174900	286936930	2415	2415	2415	2415	0
109	20241015	174800	286936930	2415	2415	2415	2415	0
110	20241015	174700	286936930	2415	2415	2415	2415	0
111	20241015	174600	286936930	2415	2415	2415	2415	0
112	20241015	174500	286936930	2415	2415	2415	2415	0
113	20241015	174400	286936930	2415	2415	2415	2415	0
114	20241015	174300	286936930	2415	2415	2415	2415	0
115	20241015	174200	286936930	2415	2415	2415	2415	0
116	20241015	174100	286936930	2415	2415	2415	2415	0
117	20241015	174000	286936930	2415	2415	2415	2415	0
118	20241015	173900	286936930	2415	2415	2415	2415	0
119	20241015	173800	286936930	2415	2415	2415	2415	0
120	20241015	173700	286936930	2415	2415	2415	2415	0
121	20241015	173600	286936930	2415	2415	2415	2415	0
122	20241015	173500	286936930	2415	2415	2415	2415	2960
123	20241015	173400	286936930	2415	2415	2415	2415	0
124	20241015	173300	286936930	2415	2415	2415	2415	0
125	20241015	173200	286936930	2415	2415	2415	2415	0
126	20241015	173100	286936930	2415	2415	2415	2415	0
127	20241015	173000	286936930	2415	2415	2415	2415	0
128	20241015	172900	286936930	2415	2415	2415	2415	0
129	20241015	172800	286936930	2415	2415	2415	2415	0
130	20241015	172700	286936930	2415	2415	2415	2415	0
131	20241015	172600	286936930	2415	2415	2415	2415	0
132	20241015	172500	286936930	2415	2415	2415	2415	0
133	20241015	172400	286936930	2415	2415	2415	2415	0
134	20241015	172300	286936930	2415	2415	2415	2415	0
135	20241015	172200	286936930	2415	2415	2415	2415	0
136	20241015	172100	286936930	2415	2415	2415	2415	0
137	20241015	172000	286936930	2415	2415	2415	2415	0
138	20241015	171900	286936930	2415	2415	2415	2415	0
139	20241015	171800	286936930	2415	2415	2415	2415	0
140	20241015	171700	286936930	2415	2415	2415	2415	0
141	20241015	171600	286936930	2415	2415	2415	2415	0
142	20241015	171500	286936930	2415	2415	2415	2415	0
143	20241015	171400	286936930	2415	2415	2415	2415	0
144	20241015	171300	286936930	2415	2415	2415	2415	0
145	20241015	171200	286936930	2415	2415	2415	2415	0
146	20241015	171100	286936930	2415	2415	2415	2415	0
147	20241015	171000	286936930	2415	2415	2415	2415	0
148	20241015	170900	286936930	2415	2415	2415	2415	0
149	20241015	170800	286936930	2415	2415	2415	2415	0
150	20241015	170700	286936930	2415	2415	2415	2415	0
151	20241015	170600	286936930	2415	2415	2415	2415	0
152	20241015	170500	286936930	2415	2415	2415	2415	2960
153	20241015	170400	286936930	2415	2415	2415	2415	0
154	20241015	170300	286936930	2415	2415	2415	2415	0
155	20241015	170200	286936930	2415	2415	2415	2415	0
156	20241015	170100	286936930	2415	2415	2415	2415	0
157	20241015	170000	286936930	2415	2415	2415	2415	0
158	20241015	165900	286936930	2415	2415	2415	2415	0
159	20241015	165800	286936930	2415	2415	2415	2415	0
160	20241015	165700	286936930	2415	2415	2415	2415	0
161	20241015	165600	286936930	2415	2415	2415	2415	0
162	20241015	165500	286936930	2415	2415	2415	2415	0
163	20241015	165400	286936930	2415	2415	2415	2415	0
164	20241015	165300	286936930	2415	2415	2415	2415	0
165	20241015	165200	286936930	2415	2415	2415	2415	0
166	20241015	165100	286936930	2415	2415	2415	2415	0
167	20241015	165000	286936930	2415	2415	2415	2415	0
168	20241015	164900	286936930	2415	2415	2415	2415	0
169	20241015	164800	286936930	2415	2415	2415	2415	0
170	20241015	164700	286936930	2415	2415	2415	2415	0
171	20241015	164600	286936930	2415	2415	2415	2415	0
172	20241015	164500	286936930	2415	2415	2415	2415	0
173	20241015	164400	286936930	2415	2415	2415	2415	0
174	20241015	164300	286936930	2415	2415	2415	2415	0
175	20241015	164200	286936930	2415	2415	2415	2415	0
176	20241015	164100	286936930	2415	2415	2415	2415	0
177	20241015	164000	286936930	2415	2415	2415	2415	0
178	20241015	163900	286936930	2415	2415	2415	2415	0
179	20241015	163800	286936930	2415	2415	2415	2415	0
180	20241015	163700	286936930	2415	2415	2415	2415	0
181	20241015	163600	286936930	2415	2415	2415	2415	0
182	20241015	163500	286936930	2415	2415	2415	2415	2960
183	20241015	163400	286936930	2415	2415	2415	2415	0
184	20241015	163300	286936930	2415	2415	2415	2415	0
185	20241015	163200	286936930	2415	2415	2415	2415	0
186	20241015	163100	286936930	2415	2415	2415	2415	0
187	20241015	163000	286936930	2415	2415	2415	2415	0
188	20241015	162900	286936930	2415	2415	2415	2415	0
189	20241015	162800	286936930	2415	2415	2415	2415	0
190	20241015	162700	286936930	2415	2415	2415	2415	0
191	20241015	162600	286936930	2415	2415	2415	2415	0
192	20241015	162500	286936930	2415	2415	2415	2415	0
193	20241015	162400	286936930	2415	2415	2415	2415	0
194	20241015	162300	286936930	2415	2415	2415	2415	0
195	20241015	162200	286936930	2415	2415	2415	2415	0
196	20241015	162100	286936930	2415	2415	2415	2415	0
197	20241015	162000	286936930	2415	2415	2415	2415	0
198	20241015	161900	286936930	2415	2415	2415	2415	0
199	20241015	161800	286936930	2415	2415	2415	2415	0
200	20241015	161700	286936930	2415	2415	2415	2415	0
201	20241015	161600	286936930	2415	2415	2415	2415	0
202	20241015	161500	286936930	2415	2415	2415	2415	0
203	20241015	161400	286936930	2415	2415	2415	2415	0
204	20241015	161300	286936930	2415	2415	2415	2415	0
205	20241015	161200	286936930	2415	2415	2415	2415	0
206	20241015	161100	286936930	2415	2415	2415	2415	0
207	20241015	161000	286936930	2415	2415	2415	2415	0
208	20241015	160900	286936930	2415	2415	2415	2415	0
209	20241015	160800	286936930	2415	2415	2415	2415	0
210	20241015	160700	286936930	2415	2415	2415	2415	0
211	20241015	160600	286936930	2415	2415	2415	2415	0
212	20241015	160500	286936930	2415	2415	2415	2415	2960
213	20241015	160400	286936930	2415	2415	2415	2415	0
214	20241015	160300	286936930	2415	2415	2415	2415	0
215	20241015	160200	286936930	2415	2415	2415	2415	0
216	20241015	160100	286936930	2415	2415	2415	2415	0
217	20241015	160000	286936930	2415	2415	2415	2415	0
218	20241015	155900	286936930	2415	2415	2415	2415	0
219	20241015	155800	286936930	2415	2415	2415	2415	0
220	20241015	155700	286936930	2415	2415	2415	2415	0
221	20241015	155600	286936930	2415	2415	2415	2415	0
222	20241015	155500	286936930	2415	2415	2415	2415	0
223	20241015	155400	286936930	2415	2415	2415	2415	0
224	20241015	155300	286936930	2415	2415	2415	2415	0
225	20241015	155200	286936930	2415	2415	2415	2415	0
226	20241015	155100	286936930	2415	2415	2415	2415	0
227	20241015	155000	286936930	2415	2415	2415	2415	0
228	20241015	154900	286936930	2415	2415	2415	2415	0
229	20241015	154800	286936930	2415	2415	2415	2415	0
230	20241015	154700	286936930	2415	2415	2415	2415	0
231	20241015	154600	286936930	2415	2415	2415	2415	0
232	20241015	154500	286936930	2415	2415	2415	2415	0
233	20241015	154400	286936930	2415	2415	2415	2415	0
234	20241015	154300	286936930	2415	2415	2415	2415	0
235	20241015	154200	286936930	2415	2415	2415	2415	0
236	20241015	154100	286936930	2415	2415	2415	2415	0
237	20241015	154000	286936930	2415	2415	2415	2415	0
238	20241015	153900	286936930	2415	2415	2415	2415	0
239	20241015	153800	286936930	2415	2415	2415	2415	0
240	20241015	153700	286936930	2415	2415	2415	2415	0
241	20241015	153600	286936930	2415	2415	2415	2415	0
242	20241015	153500	286936930	2415	2415	2415	2415	2960
243	20241015	153400	286936930	2415	2415	2415	2415	0
244	20241015	153300	286936930	2415	2415	2415	2415	0
245	20241015	153200	286936930	2415	2415	2415	2415	0
246	20241015	153100	286936930	2415	2415	2415	2415	0
247	20241015	153000	286936930	2415	2415	2415	2415	2960
248	20241015	152900	279788530	2410	2410	2410	2410	0
249	20241015	152800	279788530	2410	2410	2410	2410	0
250	20241015	152700	279788530	2410	2410	2410	2410	0
251	20241015	152600	279788530	2410	2410	2410	2410	0
252	20241015	152500	279788530	2410	2410	2410	2410	0
253	20241015	152400	279788530	2410	2410	2410	2410	0
254	20241015	152300	279788530	2410	2410	2410	2410	0
255	20241015	152200	279788530	2410	2410	2410	2410	0
256	20241015	152100	279788530	2410	2410	2410	2410	0
257	20241015	152000	279788530	2410	2410	2410	2410	0
258	20241015	151900	279788530	2410	2410	2410	2410	0
259	20241015	151800	279788530	2410	2405	2410	2405	3
260	20241015	151700	279781305	2400	2400	2405	2400	420
261	20241015	151600	278773135	2405	2405	2405	2405	0
262	20241015	151500	278773135	2405	2410	2410	2405	295
263	20241015	151400	278063590	2415	2415	2415	2415	0
264	20241015	151300	278063590	2415	2415	2415	2415	0
265	20241015	151200	278063590	2415	2415	2415	2415	219
266	20241015	151100	277534705	2415	2415	2415	2415	0
267	20241015	151000	277534705	2415	2415	2415	2415	17
268	20241015	150900	277493650	2415	2415	2415	2415	0
269	20241015	150800	277493650	2415	2415	2415	2415	0
270	20241015	150700	277493650	2415	2415	2415	2415	17
271	20241015	150600	277452595	2405	2405	2405	2405	0
272	20241015	150500	277452595	2405	2405	2405	2405	15
273	20241015	150400	277416520	2415	2415	2415	2415	0
274	20241015	150300	277416520	2415	2415	2415	2415	0
275	20241015	150200	277416520	2415	2415	2415	2415	1
276	20241015	150100	277414105	2400	2400	2400	2400	10
277	20241015	150000	277390105	2415	2415	2415	2415	0
278	20241015	145900	277390105	2415	2410	2415	2410	324
279	20241015	145800	276608650	2410	2410	2410	2410	0
280	20241015	145700	276608650	2410	2410	2410	2410	10
281	20241015	145600	276584550	2415	2415	2415	2415	0
282	20241015	145500	276584550	2415	2415	2415	2415	0
283	20241015	145400	276584550	2415	2415	2415	2415	0
284	20241015	145300	276584550	2415	2415	2415	2415	0
285	20241015	145200	276584550	2415	2415	2415	2415	0
286	20241015	145100	276584550	2415	2415	2415	2415	0
287	20241015	145000	276584550	2415	2415	2415	2415	0
288	20241015	144900	276584550	2415	2410	2415	2410	100
289	20241015	144800	276343500	2410	2410	2410	2410	1
290	20241015	144700	276341090	2410	2410	2410	2410	4
291	20241015	144600	276331450	2410	2400	2410	2400	559
292	20241015	144500	274989840	2405	2400	2405	2400	67
293	20241015	144400	274828915	2400	2400	2400	2400	58
294	20241015	144300	274689715	2390	2390	2390	2390	0
295	20241015	144200	274689715	2390	2395	2395	2390	446
296	20241015	144100	273622115	2405	2405	2405	2405	200
297	20241015	144000	273141115	2400	2400	2400	2400	1310
298	20241015	143900	269997115	2405	2405	2405	2405	0
299	20241015	143800	269997115	2405	2400	2405	2400	399
300	20241015	143700	269039345	2405	2405	2405	2405	0
301	20241015	143600	269039345	2405	2405	2405	2405	44
302	20241015	143500	268933525	2405	2405	2405	2405	0
303	20241015	143400	268933525	2405	2405	2405	2405	0
304	20241015	143300	268933525	2405	2405	2405	2405	0
305	20241015	143200	268933525	2405	2405	2405	2405	0
306	20241015	143100	268933525	2405	2405	2405	2405	250
307	20241015	143000	268332275	2400	2400	2400	2400	0
308	20241015	142900	268332275	2400	2400	2400	2400	100
309	20241015	142800	268092275	2400	2400	2400	2400	98
310	20241015	142700	267857075	2400	2400	2400	2400	0
311	20241015	142600	267857075	2400	2400	2400	2400	100
312	20241015	142500	267617075	2400	2400	2400	2400	0
313	20241015	142400	267617075	2400	2400	2400	2400	100
314	20241015	142300	267377075	2400	2400	2400	2400	0
315	20241015	142200	267377075	2400	2400	2400	2400	150
316	20241015	142100	267017075	2405	2405	2405	2405	0
317	20241015	142000	267017075	2405	2405	2405	2405	2
318	20241015	141900	267012265	2405	2405	2405	2405	3
319	20241015	141800	267005050	2410	2405	2410	2405	3
320	20241015	141700	266997825	2400	2400	2400	2400	0
321	20241015	141600	266997825	2400	2400	2400	2400	0
322	20241015	141500	266997825	2400	2400	2400	2400	0
323	20241015	141400	266997825	2400	2405	2405	2400	1500
324	20241015	141300	263396170	2415	2415	2415	2415	0
325	20241015	141200	263396170	2415	2415	2415	2415	0
326	20241015	141100	263396170	2415	2415	2415	2415	0
327	20241015	141000	263396170	2415	2415	2415	2415	0
328	20241015	140900	263396170	2415	2415	2415	2415	1
329	20241015	140800	263393755	2415	2415	2415	2415	0
330	20241015	140700	263393755	2415	2410	2415	2410	502
331	20241015	140600	262181935	2410	2410	2410	2410	0
332	20241015	140500	262181935	2410	2410	2410	2410	1
333	20241015	140400	262179525	2410	2410	2410	2410	0
334	20241015	140300	262179525	2410	2410	2410	2410	0
335	20241015	140200	262179525	2410	2410	2410	2410	0
336	20241015	140100	262179525	2410	2410	2410	2410	0
337	20241015	140000	262179525	2410	2405	2410	2405	81
338	20241015	135900	261984715	2405	2405	2405	2405	0
339	20241015	135800	261984715	2405	2405	2405	2405	2
340	20241015	135700	261979905	2415	2415	2415	2415	0
341	20241015	135600	261979905	2415	2415	2415	2415	0
342	20241015	135500	261979905	2415	2415	2415	2415	0
343	20241015	135400	261979905	2415	2405	2415	2405	198
344	20241015	135300	261502825	2405	2405	2405	2405	1274
345	20241015	135200	258438855	2405	2405	2405	2405	0
346	20241015	135100	258438855	2405	2405	2405	2405	0
347	20241015	135000	258438855	2405	2405	2405	2405	96
348	20241015	134900	258207975	2410	2410	2410	2410	0
349	20241015	134800	258207975	2410	2410	2410	2410	0
350	20241015	134700	258207975	2410	2410	2410	2410	0
351	20241015	134600	258207975	2410	2410	2410	2410	0
352	20241015	134500	258207975	2410	2410	2410	2410	0
353	20241015	134400	258207975	2410	2410	2410	2410	0
354	20241015	134300	258207975	2410	2410	2410	2410	0
355	20241015	134200	258207975	2410	2410	2410	2410	1
356	20241015	134100	258205565	2410	2410	2410	2410	0
357	20241015	134000	258205565	2410	2410	2410	2410	0
358	20241015	133900	258205565	2410	2410	2410	2410	0
359	20241015	133800	258205565	2410	2410	2410	2410	0
360	20241015	133700	258205565	2410	2410	2410	2410	0
361	20241015	133600	258205565	2410	2410	2410	2410	0
362	20241015	133500	258205565	2410	2410	2410	2410	700
363	20241015	133400	256518565	2410	2410	2410	2410	72
364	20241015	133300	256345045	2410	2410	2410	2410	6
365	20241015	133200	256330585	2415	2415	2415	2415	0
366	20241015	133100	256330585	2415	2415	2415	2415	0
367	20241015	133000	256330585	2415	2415	2415	2415	0
368	20241015	132900	256330585	2415	2415	2415	2415	0
369	20241015	132800	256330585	2415	2415	2415	2415	0
370	20241015	132700	256330585	2415	2415	2415	2415	0
371	20241015	132600	256330585	2415	2415	2415	2415	0
372	20241015	132500	256330585	2415	2415	2415	2415	1
373	20241015	132400	256328170	2410	2410	2410	2410	0
374	20241015	132300	256328170	2410	2410	2410	2410	0
375	20241015	132200	256328170	2410	2410	2410	2410	0
376	20241015	132100	256328170	2410	2410	2410	2410	177
377	20241015	132000	255901600	2415	2415	2415	2415	0
378	20241015	131900	255901600	2415	2415	2415	2415	0
379	20241015	131800	255901600	2415	2415	2415	2415	1
380	20241015	131700	255899185	2410	2410	2410	2410	250
381	20241015	131600	255296685	2415	2415	2415	2415	0
382	20241015	131500	255296685	2415	2415	2415	2415	0
383	20241015	131400	255296685	2415	2415	2415	2415	0
384	20241015	131300	255296685	2415	2415	2415	2415	0
385	20241015	131200	255296685	2415	2415	2415	2415	5
386	20241015	131100	255284610	2415	2415	2415	2415	0
387	20241015	131000	255284610	2415	2410	2415	2410	695
388	20241015	130900	253608925	2415	2415	2415	2415	0
389	20241015	130800	253608925	2415	2415	2415	2415	0
390	20241015	130700	253608925	2415	2415	2415	2415	0
391	20241015	130600	253608925	2415	2415	2415	2415	0
392	20241015	130500	253608925	2415	2415	2415	2415	10
393	20241015	130400	253584775	2415	2415	2415	2415	45
394	20241015	130300	253476100	2420	2420	2420	2420	1
395	20241015	130200	253473680	2415	2415	2415	2415	0
396	20241015	130100	253473680	2415	2415	2415	2415	0
397	20241015	130000	253473680	2415	2415	2415	2415	213
398	20241015	125900	252959285	2415	2415	2415	2415	0
399	20241015	125800	252959285	2415	2415	2415	2415	2
400	20241015	125700	252954455	2405	2415	2415	2405	246
401	20241015	125600	252360435	2415	2415	2415	2415	0
402	20241015	125500	252360435	2415	2415	2415	2415	0
403	20241015	125400	252360435	2415	2415	2415	2415	0
404	20241015	125300	252360435	2415	2415	2415	2415	0
405	20241015	125200	252360435	2415	2415	2415	2415	400
406	20241015	125100	251394435	2415	2415	2415	2415	0
407	20241015	125000	251394435	2415	2415	2415	2415	530
408	20241015	124900	250114485	2415	2415	2415	2415	0
409	20241015	124800	250114485	2415	2410	2415	2410	893
410	20241015	124700	247961830	2410	2410	2410	2410	0
411	20241015	124600	247961830	2410	2410	2410	2410	0
412	20241015	124500	247961830	2410	2410	2410	2410	0
413	20241015	124400	247961830	2410	2410	2410	2410	0
414	20241015	124300	247961830	2410	2410	2410	2410	0
415	20241015	124200	247961830	2410	2410	2410	2410	0
416	20241015	124100	247961830	2410	2410	2410	2410	99
417	20241015	124000	247723240	2410	2410	2410	2410	100
418	20241015	123900	247482240	2410	2405	2410	2405	232
419	20241015	123800	246924270	2410	2405	2410	2405	64
420	20241015	123700	246770345	2410	2410	2410	2410	0
421	20241015	123600	246770345	2410	2410	2410	2410	0
422	20241015	123500	246770345	2410	2410	2410	2410	0
423	20241015	123400	246770345	2410	2410	2410	2410	0
424	20241015	123300	246770345	2410	2410	2410	2410	0
425	20241015	123200	246770345	2410	2410	2410	2410	0
426	20241015	123100	246770345	2410	2410	2410	2410	0
427	20241015	123000	246770345	2410	2410	2410	2410	10
428	20241015	122900	246746245	2410	2410	2410	2410	0
429	20241015	122800	246746245	2410	2410	2410	2410	0
430	20241015	122700	246746245	2410	2410	2410	2410	0
431	20241015	122600	246746245	2410	2405	2410	2405	459
432	20241015	122500	245640075	2410	2410	2410	2410	0
433	20241015	122400	245640075	2410	2410	2410	2410	0
434	20241015	122300	245640075	2410	2410	2410	2410	100
435	20241015	122200	245399075	2410	2410	2410	2410	0
436	20241015	122100	245399075	2410	2400	2410	2400	767
437	20241015	122000	243555005	2405	2405	2405	2405	0
438	20241015	121900	243555005	2405	2400	2405	2400	225
439	20241015	121800	243013885	2405	2405	2405	2405	0
440	20241015	121700	243013885	2405	2405	2405	2405	0
441	20241015	121600	243013885	2405	2405	2405	2405	1
442	20241015	121500	243011480	2405	2405	2405	2405	0
443	20241015	121400	243011480	2405	2405	2405	2405	0
444	20241015	121300	243011480	2405	2400	2405	2400	7
445	20241015	121200	242994675	2405	2405	2405	2405	1
446	20241015	121100	242992270	2405	2405	2405	2405	0
447	20241015	121000	242992270	2405	2405	2405	2405	1
448	20241015	120900	242989865	2400	2400	2400	2400	100
449	20241015	120800	242749865	2405	2405	2405	2405	2
450	20241015	120700	242745055	2400	2405	2405	2400	258
451	20241015	120600	242125835	2405	2405	2405	2405	0
452	20241015	120500	242125835	2405	2405	2405	2405	0
453	20241015	120400	242125835	2405	2405	2405	2405	0
454	20241015	120300	242125835	2405	2405	2405	2405	0
455	20241015	120200	242125835	2405	2405	2405	2405	0
456	20241015	120100	242125835	2405	2405	2405	2405	0
457	20241015	120000	242125835	2405	2405	2405	2405	0
458	20241015	115900	242125835	2405	2405	2405	2405	0
459	20241015	115800	242125835	2405	2405	2405	2405	0
460	20241015	115700	242125835	2405	2405	2405	2405	0
461	20241015	115600	242125835	2405	2405	2405	2405	0
462	20241015	115500	242125835	2405	2405	2405	2405	0
463	20241015	115400	242125835	2405	2405	2405	2405	0
464	20241015	115300	242125835	2405	2405	2405	2405	60
465	20241015	115200	241981535	2410	2410	2410	2410	0
466	20241015	115100	241981535	2410	2410	2410	2410	0
467	20241015	115000	241981535	2410	2410	2410	2410	0
468	20241015	114900	241981535	2410	2410	2410	2410	0
469	20241015	114800	241981535	2410	2410	2410	2410	0
470	20241015	114700	241981535	2410	2410	2410	2410	0
471	20241015	114600	241981535	2410	2410	2410	2410	0
472	20241015	114500	241981535	2410	2410	2410	2410	0
473	20241015	114400	241981535	2410	2410	2410	2410	0
474	20241015	114300	241981535	2410	2410	2410	2410	41
475	20241015	114200	241882725	2410	2410	2410	2410	120
476	20241015	114100	241593525	2410	2410	2410	2410	1
477	20241015	114000	241591115	2410	2410	2410	2410	1
478	20241015	113900	241588705	2410	2405	2410	2400	527
479	20241015	113800	240322360	2410	2410	2410	2410	0
480	20241015	113700	240322360	2410	2410	2410	2410	0
481	20241015	113600	240322360	2410	2410	2410	2410	0
482	20241015	113500	240322360	2410	2410	2410	2410	0
483	20241015	113400	240322360	2410	2410	2410	2410	0
484	20241015	113300	240322360	2410	2410	2410	2410	1
485	20241015	113200	240319950	2410	2410	2410	2410	6
486	20241015	113100	240305490	2405	2405	2405	2405	0
487	20241015	113000	240305490	2405	2405	2405	2405	0
488	20241015	112900	240305490	2405	2405	2405	2405	0
489	20241015	112800	240305490	2405	2405	2405	2405	0
490	20241015	112700	240305490	2405	2405	2405	2405	0
491	20241015	112600	240305490	2405	2405	2405	2405	0
492	20241015	112500	240305490	2405	2405	2405	2405	0
493	20241015	112400	240305490	2405	2405	2405	2405	0
494	20241015	112300	240305490	2405	2405	2405	2405	65
495	20241015	112200	240149165	2405	2405	2405	2405	22
496	20241015	112100	240096255	2415	2415	2415	2415	0
497	20241015	112000	240096255	2415	2415	2415	2415	0
498	20241015	111900	240096255	2415	2415	2415	2415	0
499	20241015	111800	240096255	2415	2415	2415	2415	0
500	20241015	111700	240096255	2415	2415	2415	2415	0
501	20241015	111600	240096255	2415	2415	2415	2415	1
502	20241015	111500	240093840	2395	2395	2395	2395	0
503	20241015	111400	240093840	2395	2395	2395	2395	0
504	20241015	111300	240093840	2395	2400	2400	2395	213
505	20241015	111200	239582650	2395	2395	2395	2395	0
506	20241015	111100	239582650	2395	2395	2395	2395	0
507	20241015	111000	239582650	2395	2395	2395	2395	1
508	20241015	110900	239580255	2400	2400	2400	2400	100
509	20241015	110800	239340255	2400	2410	2415	2400	587
510	20241015	110700	237924755	2395	2395	2395	2395	1
511	20241015	110600	237922360	2400	2400	2400	2400	0
512	20241015	110500	237922360	2400	2405	2405	2400	41
513	20241015	110400	237823955	2395	2395	2395	2395	201
514	20241015	110300	237342560	2400	2400	2400	2400	0
515	20241015	110200	237342560	2400	2400	2400	2400	6
516	20241015	110100	237328160	2400	2405	2405	2400	201
517	20241015	110000	236845755	2400	2400	2400	2400	1
518	20241015	105900	236843355	2410	2410	2410	2410	7
519	20241015	105800	236826485	2405	2405	2405	2405	5
520	20241015	105700	236814460	2415	2410	2415	2410	4
521	20241015	105600	236804815	2410	2410	2410	2410	7
522	20241015	105500	236787945	2400	2400	2400	2400	0
523	20241015	105400	236787945	2400	2400	2400	2400	0
524	20241015	105300	236787945	2400	2415	2415	2400	4005
525	20241015	105200	227175870	2400	2400	2400	2400	0
526	20241015	105100	227175870	2400	2410	2410	2400	1365
527	20241015	105000	223898870	2415	2415	2415	2415	4
528	20241015	104900	223889210	2415	2415	2415	2415	0
529	20241015	104800	223889210	2415	2415	2415	2415	0
530	20241015	104700	223889210	2415	2415	2415	2415	9
531	20241015	104600	223867475	2410	2410	2410	2410	0
532	20241015	104500	223867475	2410	2410	2410	2410	0
533	20241015	104400	223867475	2410	2400	2410	2390	2025
534	20241015	104300	219011650	2415	2415	2415	2415	0
535	20241015	104200	219011650	2415	2415	2415	2415	70
536	20241015	104100	218842600	2415	2415	2415	2415	1
537	20241015	104000	218840185	2400	2405	2405	2400	14364
538	20241015	103900	184365985	2400	2400	2400	2400	95
539	20241015	103800	184137985	2400	2400	2400	2400	0
540	20241015	103700	184137985	2400	2400	2400	2400	241
541	20241015	103600	183559585	2400	2400	2400	2400	0
542	20241015	103500	183559585	2400	2400	2400	2400	0
543	20241015	103400	183559585	2400	2400	2400	2400	0
544	20241015	103300	183559585	2400	2400	2400	2400	688
545	20241015	103200	181908385	2415	2415	2415	2415	0
546	20241015	103100	181908385	2415	2415	2415	2415	1
547	20241015	103000	181905970	2400	2400	2400	2400	0
548	20241015	102900	181905970	2400	2400	2400	2400	0
549	20241015	102800	181905970	2400	2400	2400	2400	0
550	20241015	102700	181905970	2400	2405	2405	2400	1926
551	20241015	102600	177274845	2410	2410	2410	2410	1
552	20241015	102500	177272435	2415	2415	2415	2415	0
553	20241015	102400	177272435	2415	2415	2415	2415	0
554	20241015	102300	177272435	2415	2415	2415	2415	30
555	20241015	102200	177199985	2415	2415	2415	2415	0
556	20241015	102100	177199985	2415	2415	2415	2415	1
557	20241015	102000	177197570	2415	2410	2415	2405	494
558	20241015	101900	176009485	2410	2410	2410	2405	207
559	20241015	101800	175511615	2415	2415	2415	2415	0
560	20241015	101700	175511615	2415	2415	2415	2415	1
561	20241015	101600	175509200	2415	2415	2415	2415	104
562	20241015	101500	175258040	2415	2415	2415	2415	660
563	20241015	101400	173664140	2415	2415	2415	2415	0
564	20241015	101300	173664140	2415	2415	2415	2415	0
565	20241015	101200	173664140	2415	2415	2415	2415	0
566	20241015	101100	173664140	2415	2415	2415	2415	0
567	20241015	101000	173664140	2415	2415	2415	2415	2
568	20241015	100900	173659310	2415	2415	2415	2415	3
569	20241015	100800	173652065	2410	2410	2410	2410	85
570	20241015	100700	173447215	2410	2410	2410	2410	415
571	20241015	100600	172447065	2410	2410	2410	2410	85
572	20241015	100500	172242215	2415	2410	2415	2410	578
573	20241015	100400	170849195	2405	2405	2405	2405	0
574	20241015	100300	170849195	2405	2405	2405	2405	1
575	20241015	100200	170846790	2400	2410	2410	2400	510
576	20241015	100100	169621910	2410	2410	2410	2410	301
577	20241015	100000	168896500	2410	2410	2410	2410	0
578	20241015	095900	168896500	2410	2410	2410	2410	0
579	20241015	095800	168896500	2410	2410	2410	2410	2383
580	20241015	095700	163153470	2410	2410	2410	2410	2
581	20241015	095600	163148650	2410	2410	2410	2410	2
582	20241015	095500	163143830	2410	2410	2410	2410	0
583	20241015	095400	163143830	2410	2410	2410	2410	250
584	20241015	095300	162541330	2410	2420	2420	2410	250
585	20241015	095200	161938330	2415	2415	2415	2415	1048
586	20241015	095100	159407410	2420	2420	2420	2420	82
587	20241015	095000	159208970	2420	2425	2430	2420	295
588	20241015	094900	158494660	2430	2430	2430	2430	0
589	20241015	094800	158494660	2430	2425	2430	2425	243
590	20241015	094700	157904875	2425	2425	2425	2425	1469
591	20241015	094600	154342550	2425	2425	2430	2425	1535
592	20241015	094500	150614600	2430	2425	2430	2420	431
593	20241015	094400	149569460	2425	2425	2425	2425	50
594	20241015	094300	149448210	2420	2420	2420	2420	105
595	20241015	094200	149194110	2420	2420	2420	2415	321
596	20241015	094100	148418560	2420	2425	2425	2420	307
597	20241015	094000	147675585	2425	2425	2430	2425	39
598	20241015	093900	147581005	2425	2430	2430	2425	230
599	20241015	093800	147023145	2420	2420	2420	2420	805
600	20241015	093700	145075045	2420	2435	2435	2420	61
601	20241015	093600	144926975	2435	2435	2435	2435	2
602	20241015	093500	144922105	2435	2435	2435	2435	179
603	20241015	093400	144486240	2420	2420	2420	2420	0
604	20241015	093300	144486240	2420	2420	2420	2420	150
605	20241015	093200	144123240	2415	2415	2415	2415	5
606	20241015	093100	144111165	2415	2420	2420	2415	294
607	20241015	093000	143400655	2415	2415	2415	2415	174
608	20241015	092900	142980445	2415	2430	2430	2415	625
609	20241015	092800	141466005	2430	2430	2435	2430	108
610	20241015	092700	141203065	2425	2425	2425	2425	0
611	20241015	092600	141203065	2425	2425	2425	2425	0
612	20241015	092500	141203065	2425	2435	2435	2425	2521
613	20241015	092400	135067655	2435	2440	2445	2435	4938
614	20241015	092300	123033780	2445	2445	2450	2440	1883
615	20241015	092200	118425185	2445	2445	2445	2445	313
616	20241015	092100	117659900	2450	2450	2455	2450	893
617	20241015	092000	115471415	2450	2445	2455	2440	935
618	20241015	091900	113180550	2450	2450	2450	2435	1950
619	20241015	091800	108403070	2455	2430	2455	2425	4164
620	20241015	091700	98214255	2435	2435	2435	2435	107
621	20241015	091600	97953710	2435	2425	2435	2425	2052
622	20241015	091500	92962360	2425	2420	2425	2415	348
623	20241015	091400	92119380	2425	2420	2425	2420	80
624	20241015	091300	91925570	2410	2410	2410	2410	976
625	20241015	091200	89573410	2425	2410	2425	2410	140
626	20241015	091100	89235260	2410	2420	2420	2410	2358
627	20241015	091000	83531565	2420	2425	2430	2420	806
628	20241015	090900	81577650	2420	2430	2435	2420	2962
629	20241015	090800	74382900	2440	2435	2450	2435	3208
630	20241015	090700	66549030	2440	2415	2440	2415	4940
631	20241015	090600	54559145	2415	2425	2430	2405	5668
632	20241015	090500	40855075	2425	2420	2430	2405	8665
633	20241015	090400	19855600	2390	2380	2415	2380	5711
634	20241015	090300	6170520	2375	2380	2380	2375	201
635	20241015	090200	5692145	2375	2365	2375	2365	190
636	20241015	090100	5241295	2365	2365	2365	2365	1
637	20241015	090000	5238930	2350	2355	2355	2350	1844