KissMeData/290270/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210800	52794000	3570	3570	3570	3570	403
3	20241015	210700	52794000	3570	3570	3570	3570	0
4	20241015	210600	52794000	3570	3570	3570	3570	0
5	20241015	210500	52794000	3570	3570	3570	3570	0
6	20241015	210400	52794000	3570	3570	3570	3570	0
7	20241015	210300	52794000	3570	3570	3570	3570	0
8	20241015	210200	52794000	3570	3570	3570	3570	0
9	20241015	210100	52794000	3570	3570	3570	3570	0
10	20241015	210000	52794000	3570	3570	3570	3570	0
11	20241015	205900	52794000	3570	3570	3570	3570	0
12	20241015	205800	52794000	3570	3570	3570	3570	0
13	20241015	205700	52794000	3570	3570	3570	3570	0
14	20241015	205600	52794000	3570	3570	3570	3570	0
15	20241015	205500	52794000	3570	3570	3570	3570	0
16	20241015	205400	52794000	3570	3570	3570	3570	0
17	20241015	205300	52794000	3570	3570	3570	3570	0
18	20241015	205200	52794000	3570	3570	3570	3570	0
19	20241015	205100	52794000	3570	3570	3570	3570	0
20	20241015	205000	52794000	3570	3570	3570	3570	0
21	20241015	204900	52794000	3570	3570	3570	3570	0
22	20241015	204800	52794000	3570	3570	3570	3570	0
23	20241015	204700	52794000	3570	3570	3570	3570	0
24	20241015	204600	52794000	3570	3570	3570	3570	0
25	20241015	204500	52794000	3570	3570	3570	3570	0
26	20241015	204400	52794000	3570	3570	3570	3570	0
27	20241015	204300	52794000	3570	3570	3570	3570	0
28	20241015	204200	52794000	3570	3570	3570	3570	0
29	20241015	204100	52794000	3570	3570	3570	3570	0
30	20241015	204000	52794000	3570	3570	3570	3570	0
31	20241015	203900	52794000	3570	3570	3570	3570	0
32	20241015	203800	52794000	3570	3570	3570	3570	403
33	20241015	203700	52794000	3570	3570	3570	3570	0
34	20241015	203600	52794000	3570	3570	3570	3570	0
35	20241015	203500	52794000	3570	3570	3570	3570	0
36	20241015	203400	52794000	3570	3570	3570	3570	0
37	20241015	203300	52794000	3570	3570	3570	3570	0
38	20241015	203200	52794000	3570	3570	3570	3570	0
39	20241015	203100	52794000	3570	3570	3570	3570	0
40	20241015	203000	52794000	3570	3570	3570	3570	0
41	20241015	202900	52794000	3570	3570	3570	3570	0
42	20241015	202800	52794000	3570	3570	3570	3570	0
43	20241015	202700	52794000	3570	3570	3570	3570	0
44	20241015	202600	52794000	3570	3570	3570	3570	0
45	20241015	202500	52794000	3570	3570	3570	3570	0
46	20241015	202400	52794000	3570	3570	3570	3570	0
47	20241015	202300	52794000	3570	3570	3570	3570	0
48	20241015	202200	52794000	3570	3570	3570	3570	0
49	20241015	202100	52794000	3570	3570	3570	3570	0
50	20241015	202000	52794000	3570	3570	3570	3570	0
51	20241015	201900	52794000	3570	3570	3570	3570	0
52	20241015	201800	52794000	3570	3570	3570	3570	0
53	20241015	201700	52794000	3570	3570	3570	3570	0
54	20241015	201600	52794000	3570	3570	3570	3570	0
55	20241015	201500	52794000	3570	3570	3570	3570	0
56	20241015	201400	52794000	3570	3570	3570	3570	0
57	20241015	201300	52794000	3570	3570	3570	3570	0
58	20241015	201200	52794000	3570	3570	3570	3570	0
59	20241015	201100	52794000	3570	3570	3570	3570	0
60	20241015	201000	52794000	3570	3570	3570	3570	0
61	20241015	200900	52794000	3570	3570	3570	3570	0
62	20241015	200800	52794000	3570	3570	3570	3570	403
63	20241015	200700	52794000	3570	3570	3570	3570	0
64	20241015	200600	52794000	3570	3570	3570	3570	0
65	20241015	200500	52794000	3570	3570	3570	3570	0
66	20241015	200400	52794000	3570	3570	3570	3570	0
67	20241015	200300	52794000	3570	3570	3570	3570	0
68	20241015	200200	52794000	3570	3570	3570	3570	0
69	20241015	200100	52794000	3570	3570	3570	3570	0
70	20241015	200000	52794000	3570	3570	3570	3570	0
71	20241015	195900	52794000	3570	3570	3570	3570	0
72	20241015	195800	52794000	3570	3570	3570	3570	0
73	20241015	195700	52794000	3570	3570	3570	3570	0
74	20241015	195600	52794000	3570	3570	3570	3570	0
75	20241015	195500	52794000	3570	3570	3570	3570	0
76	20241015	195400	52794000	3570	3570	3570	3570	0
77	20241015	195300	52794000	3570	3570	3570	3570	0
78	20241015	195200	52794000	3570	3570	3570	3570	0
79	20241015	195100	52794000	3570	3570	3570	3570	0
80	20241015	195000	52794000	3570	3570	3570	3570	0
81	20241015	194900	52794000	3570	3570	3570	3570	0
82	20241015	194800	52794000	3570	3570	3570	3570	0
83	20241015	194700	52794000	3570	3570	3570	3570	0
84	20241015	194600	52794000	3570	3570	3570	3570	0
85	20241015	194500	52794000	3570	3570	3570	3570	0
86	20241015	194400	52794000	3570	3570	3570	3570	0
87	20241015	194300	52794000	3570	3570	3570	3570	0
88	20241015	194200	52794000	3570	3570	3570	3570	0
89	20241015	194100	52794000	3570	3570	3570	3570	0
90	20241015	194000	52794000	3570	3570	3570	3570	0
91	20241015	193900	52794000	3570	3570	3570	3570	0
92	20241015	193800	52794000	3570	3570	3570	3570	403
93	20241015	193700	52794000	3570	3570	3570	3570	0
94	20241015	193600	52794000	3570	3570	3570	3570	0
95	20241015	193500	52794000	3570	3570	3570	3570	0
96	20241015	193400	52794000	3570	3570	3570	3570	0
97	20241015	193300	52794000	3570	3570	3570	3570	0
98	20241015	193200	52794000	3570	3570	3570	3570	0
99	20241015	193100	52794000	3570	3570	3570	3570	0
100	20241015	193000	52794000	3570	3570	3570	3570	0
101	20241015	192900	52794000	3570	3570	3570	3570	0
102	20241015	192800	52794000	3570	3570	3570	3570	0
103	20241015	192700	52794000	3570	3570	3570	3570	0
104	20241015	192600	52794000	3570	3570	3570	3570	0
105	20241015	192500	52794000	3570	3570	3570	3570	0
106	20241015	192400	52794000	3570	3570	3570	3570	0
107	20241015	192300	52794000	3570	3570	3570	3570	0
108	20241015	192200	52794000	3570	3570	3570	3570	0
109	20241015	192100	52794000	3570	3570	3570	3570	0
110	20241015	192000	52794000	3570	3570	3570	3570	0
111	20241015	191900	52794000	3570	3570	3570	3570	0
112	20241015	191800	52794000	3570	3570	3570	3570	0
113	20241015	191700	52794000	3570	3570	3570	3570	0
114	20241015	191600	52794000	3570	3570	3570	3570	0
115	20241015	191500	52794000	3570	3570	3570	3570	0
116	20241015	191400	52794000	3570	3570	3570	3570	0
117	20241015	191300	52794000	3570	3570	3570	3570	0
118	20241015	191200	52794000	3570	3570	3570	3570	0
119	20241015	191100	52794000	3570	3570	3570	3570	0
120	20241015	191000	52794000	3570	3570	3570	3570	0
121	20241015	190900	52794000	3570	3570	3570	3570	0
122	20241015	190800	52794000	3570	3570	3570	3570	403
123	20241015	190700	52794000	3570	3570	3570	3570	0
124	20241015	190600	52794000	3570	3570	3570	3570	0
125	20241015	190500	52794000	3570	3570	3570	3570	0
126	20241015	190400	52794000	3570	3570	3570	3570	0
127	20241015	190300	52794000	3570	3570	3570	3570	0
128	20241015	190200	52794000	3570	3570	3570	3570	0
129	20241015	190100	52794000	3570	3570	3570	3570	0
130	20241015	190000	52794000	3570	3570	3570	3570	0
131	20241015	185900	52794000	3570	3570	3570	3570	0
132	20241015	185800	52794000	3570	3570	3570	3570	0
133	20241015	185700	52794000	3570	3570	3570	3570	0
134	20241015	185600	52794000	3570	3570	3570	3570	0
135	20241015	185500	52794000	3570	3570	3570	3570	0
136	20241015	185400	52794000	3570	3570	3570	3570	0
137	20241015	185300	52794000	3570	3570	3570	3570	0
138	20241015	185200	52794000	3570	3570	3570	3570	0
139	20241015	185100	52794000	3570	3570	3570	3570	0
140	20241015	185000	52794000	3570	3570	3570	3570	0
141	20241015	184900	52794000	3570	3570	3570	3570	0
142	20241015	184800	52794000	3570	3570	3570	3570	0
143	20241015	184700	52794000	3570	3570	3570	3570	0
144	20241015	184600	52794000	3570	3570	3570	3570	0
145	20241015	184500	52794000	3570	3570	3570	3570	0
146	20241015	184400	52794000	3570	3570	3570	3570	0
147	20241015	184300	52794000	3570	3570	3570	3570	0
148	20241015	184200	52794000	3570	3570	3570	3570	0
149	20241015	184100	52794000	3570	3570	3570	3570	0
150	20241015	184000	52794000	3570	3570	3570	3570	0
151	20241015	183900	52794000	3570	3570	3570	3570	0
152	20241015	183800	52794000	3570	3570	3570	3570	403
153	20241015	183700	52794000	3570	3570	3570	3570	0
154	20241015	183600	52794000	3570	3570	3570	3570	0
155	20241015	183500	52794000	3570	3570	3570	3570	0
156	20241015	183400	52794000	3570	3570	3570	3570	0
157	20241015	183300	52794000	3570	3570	3570	3570	0
158	20241015	183200	52794000	3570	3570	3570	3570	0
159	20241015	183100	52794000	3570	3570	3570	3570	0
160	20241015	183000	52794000	3570	3570	3570	3570	0
161	20241015	182900	52794000	3570	3570	3570	3570	0
162	20241015	182800	52794000	3570	3570	3570	3570	0
163	20241015	182700	52794000	3570	3570	3570	3570	0
164	20241015	182600	52794000	3570	3570	3570	3570	0
165	20241015	182500	52794000	3570	3570	3570	3570	0
166	20241015	182400	52794000	3570	3570	3570	3570	0
167	20241015	182300	52794000	3570	3570	3570	3570	0
168	20241015	182200	52794000	3570	3570	3570	3570	0
169	20241015	182100	52794000	3570	3570	3570	3570	0
170	20241015	182000	52794000	3570	3570	3570	3570	0
171	20241015	181900	52794000	3570	3570	3570	3570	0
172	20241015	181800	52794000	3570	3570	3570	3570	0
173	20241015	181700	52794000	3570	3570	3570	3570	0
174	20241015	181600	52794000	3570	3570	3570	3570	0
175	20241015	181500	52794000	3570	3570	3570	3570	0
176	20241015	181400	52794000	3570	3570	3570	3570	0
177	20241015	181300	52794000	3570	3570	3570	3570	0
178	20241015	181200	52794000	3570	3570	3570	3570	0
179	20241015	181100	52794000	3570	3570	3570	3570	0
180	20241015	181000	52794000	3570	3570	3570	3570	0
181	20241015	180900	52794000	3570	3570	3570	3570	0
182	20241015	180800	52794000	3570	3570	3570	3570	403
183	20241015	180700	52794000	3570	3570	3570	3570	0
184	20241015	180600	52794000	3570	3570	3570	3570	0
185	20241015	180500	52794000	3570	3570	3570	3570	0
186	20241015	180400	52794000	3570	3570	3570	3570	0
187	20241015	180300	52794000	3570	3570	3570	3570	0
188	20241015	180200	52794000	3570	3570	3570	3570	0
189	20241015	180100	52794000	3570	3570	3570	3570	0
190	20241015	180000	52794000	3570	3570	3570	3570	0
191	20241015	175900	52794000	3570	3570	3570	3570	0
192	20241015	175800	52794000	3570	3570	3570	3570	0
193	20241015	175700	52794000	3570	3570	3570	3570	0
194	20241015	175600	52794000	3570	3570	3570	3570	0
195	20241015	175500	52794000	3570	3570	3570	3570	0
196	20241015	175400	52794000	3570	3570	3570	3570	0
197	20241015	175300	52794000	3570	3570	3570	3570	0
198	20241015	175200	52794000	3570	3570	3570	3570	0
199	20241015	175100	52794000	3570	3570	3570	3570	0
200	20241015	175000	52794000	3570	3570	3570	3570	0
201	20241015	174900	52794000	3570	3570	3570	3570	0
202	20241015	174800	52794000	3570	3570	3570	3570	0
203	20241015	174700	52794000	3570	3570	3570	3570	0
204	20241015	174600	52794000	3570	3570	3570	3570	0
205	20241015	174500	52794000	3570	3570	3570	3570	0
206	20241015	174400	52794000	3570	3570	3570	3570	0
207	20241015	174300	52794000	3570	3570	3570	3570	0
208	20241015	174200	52794000	3570	3570	3570	3570	0
209	20241015	174100	52794000	3570	3570	3570	3570	0
210	20241015	174000	52794000	3570	3570	3570	3570	0
211	20241015	173900	52794000	3570	3570	3570	3570	0
212	20241015	173800	52794000	3570	3570	3570	3570	403
213	20241015	173700	52794000	3570	3570	3570	3570	0
214	20241015	173600	52794000	3570	3570	3570	3570	0
215	20241015	173500	52794000	3570	3570	3570	3570	0
216	20241015	173400	52794000	3570	3570	3570	3570	0
217	20241015	173300	52794000	3570	3570	3570	3570	0
218	20241015	173200	52794000	3570	3570	3570	3570	0
219	20241015	173100	52794000	3570	3570	3570	3570	0
220	20241015	173000	52794000	3570	3570	3570	3570	0
221	20241015	172900	52794000	3570	3570	3570	3570	0
222	20241015	172800	52794000	3570	3570	3570	3570	0
223	20241015	172700	52794000	3570	3570	3570	3570	0
224	20241015	172600	52794000	3570	3570	3570	3570	0
225	20241015	172500	52794000	3570	3570	3570	3570	0
226	20241015	172400	52794000	3570	3570	3570	3570	0
227	20241015	172300	52794000	3570	3570	3570	3570	0
228	20241015	172200	52794000	3570	3570	3570	3570	0
229	20241015	172100	52794000	3570	3570	3570	3570	0
230	20241015	172000	52794000	3570	3570	3570	3570	0
231	20241015	171900	52794000	3570	3570	3570	3570	0
232	20241015	171800	52794000	3570	3570	3570	3570	0
233	20241015	171700	52794000	3570	3570	3570	3570	0
234	20241015	171600	52794000	3570	3570	3570	3570	0
235	20241015	171500	52794000	3570	3570	3570	3570	0
236	20241015	171400	52794000	3570	3570	3570	3570	0
237	20241015	171300	52794000	3570	3570	3570	3570	0
238	20241015	171200	52794000	3570	3570	3570	3570	0
239	20241015	171100	52794000	3570	3570	3570	3570	0
240	20241015	171000	52794000	3570	3570	3570	3570	0
241	20241015	170900	52794000	3570	3570	3570	3570	0
242	20241015	170800	52794000	3570	3570	3570	3570	403
243	20241015	170700	52794000	3570	3570	3570	3570	0
244	20241015	170600	52794000	3570	3570	3570	3570	0
245	20241015	170500	52794000	3570	3570	3570	3570	0
246	20241015	170400	52794000	3570	3570	3570	3570	0
247	20241015	170300	52794000	3570	3570	3570	3570	0
248	20241015	170200	52794000	3570	3570	3570	3570	0
249	20241015	170100	52794000	3570	3570	3570	3570	0
250	20241015	170000	52794000	3570	3570	3570	3570	0
251	20241015	165900	52794000	3570	3570	3570	3570	0
252	20241015	165800	52794000	3570	3570	3570	3570	0
253	20241015	165700	52794000	3570	3570	3570	3570	0
254	20241015	165600	52794000	3570	3570	3570	3570	0
255	20241015	165500	52794000	3570	3570	3570	3570	0
256	20241015	165400	52794000	3570	3570	3570	3570	0
257	20241015	165300	52794000	3570	3570	3570	3570	0
258	20241015	165200	52794000	3570	3570	3570	3570	0
259	20241015	165100	52794000	3570	3570	3570	3570	0
260	20241015	165000	52794000	3570	3570	3570	3570	0
261	20241015	164900	52794000	3570	3570	3570	3570	0
262	20241015	164800	52794000	3570	3570	3570	3570	0
263	20241015	164700	52794000	3570	3570	3570	3570	0
264	20241015	164600	52794000	3570	3570	3570	3570	0
265	20241015	164500	52794000	3570	3570	3570	3570	0
266	20241015	164400	52794000	3570	3570	3570	3570	0
267	20241015	164300	52794000	3570	3570	3570	3570	0
268	20241015	164200	52794000	3570	3570	3570	3570	0
269	20241015	164100	52794000	3570	3570	3570	3570	0
270	20241015	164000	52794000	3570	3570	3570	3570	0
271	20241015	163900	52794000	3570	3570	3570	3570	0
272	20241015	163800	52794000	3570	3570	3570	3570	403
273	20241015	163700	52794000	3570	3570	3570	3570	0
274	20241015	163600	52794000	3570	3570	3570	3570	0
275	20241015	163500	52794000	3570	3570	3570	3570	0
276	20241015	163400	52794000	3570	3570	3570	3570	0
277	20241015	163300	52794000	3570	3570	3570	3570	0
278	20241015	163200	52794000	3570	3570	3570	3570	0
279	20241015	163100	52794000	3570	3570	3570	3570	0
280	20241015	163000	52794000	3570	3570	3570	3570	0
281	20241015	162900	52794000	3570	3570	3570	3570	0
282	20241015	162800	52794000	3570	3570	3570	3570	0
283	20241015	162700	52794000	3570	3570	3570	3570	0
284	20241015	162600	52794000	3570	3570	3570	3570	0
285	20241015	162500	52794000	3570	3570	3570	3570	0
286	20241015	162400	52794000	3570	3570	3570	3570	0
287	20241015	162300	52794000	3570	3570	3570	3570	0
288	20241015	162200	52794000	3570	3570	3570	3570	0
289	20241015	162100	52794000	3570	3570	3570	3570	0
290	20241015	162000	52794000	3570	3570	3570	3570	0
291	20241015	161900	52794000	3570	3570	3570	3570	0
292	20241015	161800	52794000	3570	3570	3570	3570	0
293	20241015	161700	52794000	3570	3570	3570	3570	0
294	20241015	161600	52794000	3570	3570	3570	3570	0
295	20241015	161500	52794000	3570	3570	3570	3570	0
296	20241015	161400	52794000	3570	3570	3570	3570	0
297	20241015	161300	52794000	3570	3570	3570	3570	0
298	20241015	161200	52794000	3570	3570	3570	3570	0
299	20241015	161100	52794000	3570	3570	3570	3570	0
300	20241015	161000	52794000	3570	3570	3570	3570	0
301	20241015	160900	52794000	3570	3570	3570	3570	0
302	20241015	160800	52794000	3570	3570	3570	3570	403
303	20241015	160700	52794000	3570	3570	3570	3570	0
304	20241015	160600	52794000	3570	3570	3570	3570	0
305	20241015	160500	52794000	3570	3570	3570	3570	0
306	20241015	160400	52794000	3570	3570	3570	3570	0
307	20241015	160300	52794000	3570	3570	3570	3570	0
308	20241015	160200	52794000	3570	3570	3570	3570	0
309	20241015	160100	52794000	3570	3570	3570	3570	0
310	20241015	160000	52794000	3570	3570	3570	3570	0
311	20241015	155900	52794000	3570	3570	3570	3570	0
312	20241015	155800	52794000	3570	3570	3570	3570	0
313	20241015	155700	52794000	3570	3570	3570	3570	0
314	20241015	155600	52794000	3570	3570	3570	3570	0
315	20241015	155500	52794000	3570	3570	3570	3570	0
316	20241015	155400	52794000	3570	3570	3570	3570	0
317	20241015	155300	52794000	3570	3570	3570	3570	0
318	20241015	155200	52794000	3570	3570	3570	3570	0
319	20241015	155100	52794000	3570	3570	3570	3570	0
320	20241015	155000	52794000	3570	3570	3570	3570	0
321	20241015	154900	52794000	3570	3570	3570	3570	0
322	20241015	154800	52794000	3570	3570	3570	3570	0
323	20241015	154700	52794000	3570	3570	3570	3570	0
324	20241015	154600	52794000	3570	3570	3570	3570	0
325	20241015	154500	52794000	3570	3570	3570	3570	0
326	20241015	154400	52794000	3570	3570	3570	3570	0
327	20241015	154300	52794000	3570	3570	3570	3570	0
328	20241015	154200	52794000	3570	3570	3570	3570	0
329	20241015	154100	52794000	3570	3570	3570	3570	0
330	20241015	154000	52794000	3570	3570	3570	3570	0
331	20241015	153900	52794000	3570	3570	3570	3570	0
332	20241015	153800	52794000	3570	3570	3570	3570	403
333	20241015	153700	52794000	3570	3570	3570	3570	0
334	20241015	153600	52794000	3570	3570	3570	3570	0
335	20241015	153500	52794000	3570	3570	3570	3570	0
336	20241015	153400	52794000	3570	3570	3570	3570	0
337	20241015	153300	52794000	3570	3570	3570	3570	0
338	20241015	153200	52794000	3570	3570	3570	3570	0
339	20241015	153100	52794000	3570	3570	3570	3570	0
340	20241015	153000	52794000	3570	3570	3570	3570	403
341	20241015	152900	51355290	3570	3570	3570	3570	0
342	20241015	152800	51355290	3570	3570	3570	3570	0
343	20241015	152700	51355290	3570	3570	3570	3570	0
344	20241015	152600	51355290	3570	3570	3570	3570	0
345	20241015	152500	51355290	3570	3570	3570	3570	0
346	20241015	152400	51355290	3570	3570	3570	3570	0
347	20241015	152300	51355290	3570	3570	3570	3570	0
348	20241015	152200	51355290	3570	3570	3570	3570	0
349	20241015	152100	51355290	3570	3570	3570	3570	0
350	20241015	152000	51355290	3570	3570	3570	3570	0
351	20241015	151900	51355290	3570	3575	3575	3570	20
352	20241015	151800	51283795	3575	3575	3575	3575	0
353	20241015	151700	51283795	3575	3575	3575	3575	0
354	20241015	151600	51283795	3575	3570	3575	3570	119
355	20241015	151500	50858940	3575	3575	3575	3575	0
356	20241015	151400	50858940	3575	3575	3575	3575	0
357	20241015	151300	50858940	3575	3575	3575	3570	20
358	20241015	151200	50787445	3575	3570	3575	3570	132
359	20241015	151100	50316115	3575	3575	3575	3575	19
360	20241015	151000	50248190	3570	3575	3575	3570	37
361	20241015	150900	50116055	3570	3575	3575	3570	154
362	20241015	150800	49565510	3575	3575	3575	3575	269
363	20241015	150700	48603835	3575	3575	3575	3575	0
364	20241015	150600	48603835	3575	3575	3575	3575	256
365	20241015	150500	47688635	3580	3580	3580	3580	0
366	20241015	150400	47688635	3580	3580	3580	3580	0
367	20241015	150300	47688635	3580	3575	3580	3575	295
368	20241015	150200	46633200	3570	3570	3570	3570	0
369	20241015	150100	46633200	3570	3570	3570	3570	0
370	20241015	150000	46633200	3570	3570	3570	3570	551
371	20241015	145900	44666130	3575	3575	3575	3575	26
372	20241015	145800	44573180	3575	3575	3575	3575	0
373	20241015	145700	44573180	3575	3575	3575	3575	0
374	20241015	145600	44573180	3575	3575	3575	3575	88
375	20241015	145500	44258580	3575	3575	3575	3575	0
376	20241015	145400	44258580	3575	3575	3575	3575	0
377	20241015	145300	44258580	3575	3575	3575	3575	0
378	20241015	145200	44258580	3575	3575	3575	3575	0
379	20241015	145100	44258580	3575	3575	3575	3575	0
380	20241015	145000	44258580	3575	3575	3575	3575	2
381	20241015	144900	44251430	3570	3570	3570	3570	3
382	20241015	144800	44240720	3580	3580	3580	3580	0
383	20241015	144700	44240720	3580	3575	3580	3575	103
384	20241015	144600	43872335	3575	3575	3575	3575	0
385	20241015	144500	43872335	3575	3575	3575	3575	0
386	20241015	144400	43872335	3575	3575	3575	3575	0
387	20241015	144300	43872335	3575	3575	3575	3575	1
388	20241015	144200	43868760	3575	3575	3575	3575	39
389	20241015	144100	43729335	3575	3575	3575	3575	0
390	20241015	144000	43729335	3575	3575	3575	3575	104
391	20241015	143900	43357535	3575	3575	3575	3575	0
392	20241015	143800	43357535	3575	3575	3575	3575	525
393	20241015	143700	41480660	3570	3570	3570	3570	0
394	20241015	143600	41480660	3570	3570	3570	3570	0
395	20241015	143500	41480660	3570	3570	3570	3570	201
396	20241015	143400	40763090	3570	3570	3570	3570	0
397	20241015	143300	40763090	3570	3570	3570	3570	386
398	20241015	143200	39385070	3570	3570	3570	3570	200
399	20241015	143100	38671070	3570	3570	3570	3570	4
400	20241015	143000	38656790	3575	3575	3575	3575	495
401	20241015	142900	36887165	3580	3580	3580	3580	476
402	20241015	142800	35183085	3580	3580	3580	3580	4
403	20241015	142700	35168765	3580	3580	3580	3580	0
404	20241015	142600	35168765	3580	3580	3580	3580	0
405	20241015	142500	35168765	3580	3580	3580	3580	4
406	20241015	142400	35154445	3585	3585	3585	3585	0
407	20241015	142300	35154445	3585	3585	3585	3585	0
408	20241015	142200	35154445	3585	3585	3585	3585	1
409	20241015	142100	35150860	3585	3585	3585	3585	0
410	20241015	142000	35150860	3585	3585	3585	3585	1
411	20241015	141900	35147275	3580	3580	3580	3580	0
412	20241015	141800	35147275	3580	3580	3580	3580	49
413	20241015	141700	34971855	3580	3580	3580	3580	1
414	20241015	141600	34968275	3580	3580	3580	3580	0
415	20241015	141500	34968275	3580	3585	3585	3580	154
416	20241015	141400	34416255	3585	3585	3585	3585	0
417	20241015	141300	34416255	3585	3585	3585	3585	1
418	20241015	141200	34412670	3580	3580	3580	3580	0
419	20241015	141100	34412670	3580	3580	3580	3580	0
420	20241015	141000	34412670	3580	3580	3580	3580	0
421	20241015	140900	34412670	3580	3580	3580	3580	0
422	20241015	140800	34412670	3580	3580	3580	3580	0
423	20241015	140700	34412670	3580	3580	3580	3580	0
424	20241015	140600	34412670	3580	3580	3580	3580	0
425	20241015	140500	34412670	3580	3580	3580	3580	0
426	20241015	140400	34412670	3580	3580	3580	3580	0
427	20241015	140300	34412670	3580	3580	3580	3580	0
428	20241015	140200	34412670	3580	3580	3580	3580	0
429	20241015	140100	34412670	3580	3580	3580	3580	0
430	20241015	140000	34412670	3580	3580	3580	3580	0
431	20241015	135900	34412670	3580	3580	3580	3580	0
432	20241015	135800	34412670	3580	3580	3580	3580	0
433	20241015	135700	34412670	3580	3595	3595	3580	550
434	20241015	135600	32440770	3600	3600	3600	3600	0
435	20241015	135500	32440770	3600	3600	3600	3600	0
436	20241015	135400	32440770	3600	3600	3600	3600	5
437	20241015	135300	32422770	3600	3600	3600	3600	0
438	20241015	135200	32422770	3600	3600	3600	3600	0
439	20241015	135100	32422770	3600	3600	3600	3600	0
440	20241015	135000	32422770	3600	3600	3600	3600	0
441	20241015	134900	32422770	3600	3600	3600	3600	0
442	20241015	134800	32422770	3600	3600	3600	3600	0
443	20241015	134700	32422770	3600	3600	3600	3600	0
444	20241015	134600	32422770	3600	3600	3600	3600	0
445	20241015	134500	32422770	3600	3600	3600	3600	0
446	20241015	134400	32422770	3600	3600	3600	3600	0
447	20241015	134300	32422770	3600	3600	3600	3600	0
448	20241015	134200	32422770	3600	3600	3600	3600	57
449	20241015	134100	32217570	3595	3595	3595	3595	39
450	20241015	134000	32077365	3600	3595	3600	3595	200
451	20241015	133900	31358115	3595	3595	3595	3595	0
452	20241015	133800	31358115	3595	3595	3595	3595	0
453	20241015	133700	31358115	3595	3595	3595	3595	0
454	20241015	133600	31358115	3595	3595	3595	3595	0
455	20241015	133500	31358115	3595	3595	3595	3595	0
456	20241015	133400	31358115	3595	3595	3595	3595	0
457	20241015	133300	31358115	3595	3595	3595	3595	30
458	20241015	133200	31250265	3590	3590	3590	3590	0
459	20241015	133100	31250265	3590	3590	3590	3590	205
460	20241015	133000	30514315	3585	3585	3585	3585	0
461	20241015	132900	30514315	3585	3585	3585	3585	0
462	20241015	132800	30514315	3585	3585	3585	3585	0
463	20241015	132700	30514315	3585	3585	3585	3585	0
464	20241015	132600	30514315	3585	3585	3585	3585	104
465	20241015	132500	30141475	3585	3585	3585	3585	0
466	20241015	132400	30141475	3585	3585	3585	3585	0
467	20241015	132300	30141475	3585	3585	3585	3585	0
468	20241015	132200	30141475	3585	3585	3585	3585	0
469	20241015	132100	30141475	3585	3585	3585	3585	0
470	20241015	132000	30141475	3585	3585	3585	3585	86
471	20241015	131900	29833165	3580	3580	3580	3580	168
472	20241015	131800	29231725	3575	3575	3575	3575	0
473	20241015	131700	29231725	3575	3575	3575	3575	0
474	20241015	131600	29231725	3575	3575	3575	3575	0
475	20241015	131500	29231725	3575	3575	3575	3575	80
476	20241015	131400	28945725	3580	3580	3580	3580	0
477	20241015	131300	28945725	3580	3580	3580	3580	0
478	20241015	131200	28945725	3580	3580	3580	3580	220
479	20241015	131100	28158125	3575	3575	3575	3575	4
480	20241015	131000	28143825	3575	3575	3575	3575	0
481	20241015	130900	28143825	3575	3575	3575	3575	0
482	20241015	130800	28143825	3575	3575	3575	3575	4
483	20241015	130700	28129525	3575	3575	3575	3575	0
484	20241015	130600	28129525	3575	3575	3575	3575	0
485	20241015	130500	28129525	3575	3575	3575	3575	0
486	20241015	130400	28129525	3575	3575	3575	3575	30
487	20241015	130300	28022275	3570	3570	3570	3570	0
488	20241015	130200	28022275	3570	3570	3570	3570	0
489	20241015	130100	28022275	3570	3570	3570	3570	0
490	20241015	130000	28022275	3570	3570	3570	3570	0
491	20241015	125900	28022275	3570	3570	3570	3570	0
492	20241015	125800	28022275	3570	3570	3570	3570	0
493	20241015	125700	28022275	3570	3570	3570	3570	0
494	20241015	125600	28022275	3570	3570	3570	3570	0
495	20241015	125500	28022275	3570	3570	3570	3570	0
496	20241015	125400	28022275	3570	3570	3570	3570	0
497	20241015	125300	28022275	3570	3570	3570	3570	0
498	20241015	125200	28022275	3570	3570	3570	3570	0
499	20241015	125100	28022275	3570	3570	3570	3570	0
500	20241015	125000	28022275	3570	3570	3570	3570	0
501	20241015	124900	28022275	3570	3570	3570	3570	0
502	20241015	124800	28022275	3570	3570	3570	3570	0
503	20241015	124700	28022275	3570	3570	3570	3570	0
504	20241015	124600	28022275	3570	3570	3570	3570	0
505	20241015	124500	28022275	3570	3570	3570	3570	0
506	20241015	124400	28022275	3570	3570	3570	3570	0
507	20241015	124300	28022275	3570	3570	3570	3570	0
508	20241015	124200	28022275	3570	3570	3570	3570	11
509	20241015	124100	27983005	3580	3590	3590	3580	77
510	20241015	124000	27707335	3580	3580	3580	3580	0
511	20241015	123900	27707335	3580	3580	3580	3580	0
512	20241015	123800	27707335	3580	3580	3580	3580	0
513	20241015	123700	27707335	3580	3580	3580	3580	0
514	20241015	123600	27707335	3580	3580	3580	3580	0
515	20241015	123500	27707335	3580	3580	3580	3580	0
516	20241015	123400	27707335	3580	3580	3580	3580	0
517	20241015	123300	27707335	3580	3580	3580	3580	0
518	20241015	123200	27707335	3580	3580	3580	3580	0
519	20241015	123100	27707335	3580	3580	3580	3580	0
520	20241015	123000	27707335	3580	3580	3580	3580	0
521	20241015	122900	27707335	3580	3580	3580	3580	0
522	20241015	122800	27707335	3580	3580	3580	3580	37
523	20241015	122700	27574875	3580	3580	3580	3580	0
524	20241015	122600	27574875	3580	3580	3580	3580	20
525	20241015	122500	27503275	3580	3580	3580	3580	80
526	20241015	122400	27216875	3575	3575	3575	3575	4
527	20241015	122300	27202575	3570	3570	3570	3570	0
528	20241015	122200	27202575	3570	3570	3570	3570	14
529	20241015	122100	27152595	3570	3570	3570	3570	0
530	20241015	122000	27152595	3570	3570	3570	3570	0
531	20241015	121900	27152595	3570	3570	3570	3570	20
532	20241015	121800	27081195	3575	3575	3575	3575	0
533	20241015	121700	27081195	3575	3575	3575	3575	7
534	20241015	121600	27056170	3575	3575	3575	3575	0
535	20241015	121500	27056170	3575	3575	3575	3575	0
536	20241015	121400	27056170	3575	3575	3575	3575	0
537	20241015	121300	27056170	3575	3575	3575	3575	0
538	20241015	121200	27056170	3575	3575	3575	3575	0
539	20241015	121100	27056170	3575	3575	3575	3575	0
540	20241015	121000	27056170	3575	3575	3575	3575	0
541	20241015	120900	27056170	3575	3575	3575	3575	0
542	20241015	120800	27056170	3575	3575	3575	3575	0
543	20241015	120700	27056170	3575	3575	3575	3575	0
544	20241015	120600	27056170	3575	3575	3575	3575	0
545	20241015	120500	27056170	3575	3575	3575	3575	0
546	20241015	120400	27056170	3575	3570	3575	3570	27
547	20241015	120300	26959660	3570	3570	3570	3570	3
548	20241015	120200	26948950	3570	3570	3570	3570	0
549	20241015	120100	26948950	3570	3570	3570	3570	120
550	20241015	120000	26520550	3575	3575	3575	3575	0
551	20241015	115900	26520550	3575	3575	3575	3575	0
552	20241015	115800	26520550	3575	3575	3575	3575	0
553	20241015	115700	26520550	3575	3575	3575	3575	0
554	20241015	115600	26520550	3575	3575	3575	3575	0
555	20241015	115500	26520550	3575	3575	3575	3575	0
556	20241015	115400	26520550	3575	3575	3575	3575	7
557	20241015	115300	26495525	3575	3575	3575	3575	21
558	20241015	115200	26420450	3570	3570	3570	3570	0
559	20241015	115100	26420450	3570	3570	3570	3570	3
560	20241015	115000	26409740	3570	3570	3570	3570	0
561	20241015	114900	26409740	3570	3570	3570	3570	0
562	20241015	114800	26409740	3570	3570	3570	3570	0
563	20241015	114700	26409740	3570	3570	3570	3570	0
564	20241015	114600	26409740	3570	3570	3570	3570	4
565	20241015	114500	26395460	3570	3570	3570	3570	0
566	20241015	114400	26395460	3570	3570	3570	3570	0
567	20241015	114300	26395460	3570	3570	3570	3570	40
568	20241015	114200	26252660	3570	3570	3570	3570	50
569	20241015	114100	26074160	3580	3580	3580	3580	0
570	20241015	114000	26074160	3580	3580	3580	3580	0
571	20241015	113900	26074160	3580	3580	3580	3580	0
572	20241015	113800	26074160	3580	3580	3580	3580	1
573	20241015	113700	26070580	3575	3575	3575	3575	0
574	20241015	113600	26070580	3575	3575	3575	3575	47
575	20241015	113500	25902555	3585	3585	3585	3585	0
576	20241015	113400	25902555	3585	3585	3585	3585	1
577	20241015	113300	25898970	3575	3575	3575	3575	0
578	20241015	113200	25898970	3575	3575	3575	3575	13
579	20241015	113100	25852495	3575	3575	3575	3575	4
580	20241015	113000	25838195	3575	3575	3575	3575	497
581	20241015	112900	24061420	3575	3575	3575	3575	0
582	20241015	112800	24061420	3575	3575	3575	3575	0
583	20241015	112700	24061420	3575	3575	3575	3575	150
584	20241015	112600	23525170	3575	3575	3575	3575	0
585	20241015	112500	23525170	3575	3575	3575	3575	0
586	20241015	112400	23525170	3575	3575	3575	3575	3
587	20241015	112300	23514445	3575	3575	3575	3575	0
588	20241015	112200	23514445	3575	3575	3575	3575	0
589	20241015	112100	23514445	3575	3575	3575	3575	12
590	20241015	112000	23471545	3575	3575	3575	3575	1
591	20241015	111900	23467970	3575	3575	3575	3575	0
592	20241015	111800	23467970	3575	3575	3575	3575	0
593	20241015	111700	23467970	3575	3575	3575	3575	0
594	20241015	111600	23467970	3575	3575	3575	3575	0
595	20241015	111500	23467970	3575	3575	3575	3575	0
596	20241015	111400	23467970	3575	3575	3575	3575	0
597	20241015	111300	23467970	3575	3575	3575	3575	1
598	20241015	111200	23464395	3575	3575	3575	3575	0
599	20241015	111100	23464395	3575	3575	3575	3575	1
600	20241015	111000	23460820	3575	3575	3575	3575	0
601	20241015	110900	23460820	3575	3575	3575	3575	0
602	20241015	110800	23460820	3575	3575	3575	3575	400
603	20241015	110700	22030820	3575	3575	3575	3575	200
604	20241015	110600	21315820	3575	3575	3575	3575	4
605	20241015	110500	21301520	3575	3575	3575	3575	0
606	20241015	110400	21301520	3575	3575	3575	3575	12
607	20241015	110300	21258620	3575	3575	3575	3575	0
608	20241015	110200	21258620	3575	3575	3575	3575	0
609	20241015	110100	21258620	3575	3575	3575	3575	4
610	20241015	110000	21244320	3575	3575	3575	3575	0
611	20241015	105900	21244320	3575	3575	3575	3575	9
612	20241015	105800	21212145	3575	3575	3575	3575	0
613	20241015	105700	21212145	3575	3575	3575	3575	0
614	20241015	105600	21212145	3575	3575	3575	3575	3
615	20241015	105500	21201420	3575	3575	3575	3575	0
616	20241015	105400	21201420	3575	3575	3575	3575	43
617	20241015	105300	21047695	3575	3575	3575	3575	0
618	20241015	105200	21047695	3575	3575	3575	3575	3
619	20241015	105100	21036970	3575	3575	3575	3575	3
620	20241015	105000	21026245	3580	3580	3580	3580	0
621	20241015	104900	21026245	3580	3580	3580	3580	0
622	20241015	104800	21026245	3580	3580	3580	3580	0
623	20241015	104700	21026245	3580	3580	3580	3580	0
624	20241015	104600	21026245	3580	3580	3580	3580	0
625	20241015	104500	21026245	3580	3580	3580	3580	0
626	20241015	104400	21026245	3580	3580	3580	3580	0
627	20241015	104300	21026245	3580	3580	3580	3580	0
628	20241015	104200	21026245	3580	3585	3585	3580	90
629	20241015	104100	20704025	3580	3580	3580	3580	0
630	20241015	104000	20704025	3580	3580	3580	3580	12
631	20241015	103900	20661065	3590	3590	3590	3590	0
632	20241015	103800	20661065	3590	3590	3590	3590	0
633	20241015	103700	20661065	3590	3590	3590	3590	0
634	20241015	103600	20661065	3590	3590	3590	3590	1
635	20241015	103500	20657475	3590	3590	3590	3590	0
636	20241015	103400	20657475	3590	3590	3590	3590	0
637	20241015	103300	20657475	3590	3590	3590	3590	0
638	20241015	103200	20657475	3590	3590	3590	3590	0
639	20241015	103100	20657475	3590	3590	3590	3590	0
640	20241015	103000	20657475	3590	3590	3590	3590	20
641	20241015	102900	20585675	3580	3580	3580	3580	1
642	20241015	102800	20582095	3585	3590	3590	3585	226
643	20241015	102700	19770835	3595	3595	3595	3595	0
644	20241015	102600	19770835	3595	3595	3595	3595	27
645	20241015	102500	19673770	3595	3595	3595	3595	0
646	20241015	102400	19673770	3595	3595	3595	3595	0
647	20241015	102300	19673770	3595	3595	3595	3595	0
648	20241015	102200	19673770	3595	3595	3595	3595	4
649	20241015	102100	19659390	3600	3600	3600	3600	0
650	20241015	102000	19659390	3600	3595	3600	3595	110
651	20241015	101900	19263925	3590	3590	3590	3590	4
652	20241015	101800	19249565	3590	3590	3590	3590	0
653	20241015	101700	19249565	3590	3590	3590	3590	0
654	20241015	101600	19249565	3590	3590	3590	3590	0
655	20241015	101500	19249565	3590	3590	3590	3590	14
656	20241015	101400	19199305	3590	3590	3590	3590	0
657	20241015	101300	19199305	3590	3590	3590	3590	86
658	20241015	101200	18890565	3590	3590	3590	3590	1
659	20241015	101100	18886975	3585	3580	3585	3580	8
660	20241015	101000	18858315	3580	3580	3580	3580	0
661	20241015	100900	18858315	3580	3580	3580	3580	0
662	20241015	100800	18858315	3580	3580	3580	3580	0
663	20241015	100700	18858315	3580	3580	3580	3580	0
664	20241015	100600	18858315	3580	3575	3580	3575	8
665	20241015	100500	18829695	3585	3585	3585	3585	0
666	20241015	100400	18829695	3585	3585	3585	3585	0
667	20241015	100300	18829695	3585	3585	3585	3585	0
668	20241015	100200	18829695	3585	3585	3585	3585	0
669	20241015	100100	18829695	3585	3585	3585	3585	0
670	20241015	100000	18829695	3585	3580	3585	3580	10
671	20241015	095900	18793875	3585	3585	3585	3585	0
672	20241015	095800	18793875	3585	3585	3585	3585	0
673	20241015	095700	18793875	3585	3585	3585	3585	0
674	20241015	095600	18793875	3585	3585	3585	3585	0
675	20241015	095500	18793875	3585	3585	3585	3585	0
676	20241015	095400	18793875	3585	3585	3585	3585	0
677	20241015	095300	18793875	3585	3585	3585	3585	0
678	20241015	095200	18793875	3585	3585	3585	3585	0
679	20241015	095100	18793875	3585	3585	3585	3585	0
680	20241015	095000	18793875	3585	3580	3585	3580	200
681	20241015	094900	18076895	3580	3580	3580	3580	0
682	20241015	094800	18076895	3580	3580	3580	3580	1
683	20241015	094700	18073315	3575	3575	3575	3575	0
684	20241015	094600	18073315	3575	3575	3575	3575	4
685	20241015	094500	18059015	3580	3570	3580	3570	33
686	20241015	094400	17941050	3575	3575	3575	3575	0
687	20241015	094300	17941050	3575	3575	3575	3575	0
688	20241015	094200	17941050	3575	3575	3575	3575	0
689	20241015	094100	17941050	3575	3575	3575	3575	1
690	20241015	094000	17937475	3570	3570	3570	3570	0
691	20241015	093900	17937475	3570	3560	3570	3560	53
692	20241015	093800	17748285	3560	3555	3560	3555	300
693	20241015	093700	16680305	3545	3545	3545	3545	0
694	20241015	093600	16680305	3545	3545	3545	3545	0
695	20241015	093500	16680305	3545	3555	3555	3545	790
696	20241015	093400	13878090	3560	3580	3580	3560	235
697	20241015	093300	13039885	3585	3580	3585	3570	78
698	20241015	093200	12761380	3580	3575	3580	3575	50
699	20241015	093100	12582615	3575	3575	3580	3575	6
700	20241015	093000	12561155	3565	3560	3565	3560	335
701	20241015	092900	11366885	3560	3560	3560	3555	604
702	20241015	092800	9218040	3565	3575	3575	3560	615
703	20241015	092700	7024580	3585	3585	3585	3585	3
704	20241015	092600	7013825	3590	3590	3590	3590	0
705	20241015	092500	7013825	3590	3590	3590	3590	0
706	20241015	092400	7013825	3590	3590	3590	3590	0
707	20241015	092300	7013825	3590	3585	3590	3585	2
708	20241015	092200	7006650	3575	3575	3575	3575	10
709	20241015	092100	6970900	3575	3575	3575	3575	10
710	20241015	092000	6935150	3590	3590	3590	3590	0
711	20241015	091900	6935150	3590	3590	3590	3590	0
712	20241015	091800	6935150	3590	3590	3590	3590	0
713	20241015	091700	6935150	3590	3590	3590	3590	0
714	20241015	091600	6935150	3590	3580	3590	3580	2
715	20241015	091500	6927980	3590	3580	3590	3580	3
716	20241015	091400	6917220	3585	3580	3585	3580	3
717	20241015	091300	6906470	3585	3570	3585	3570	8
718	20241015	091200	6877870	3585	3580	3585	3580	3
719	20241015	091100	6867120	3585	3580	3585	3580	10
720	20241015	091000	6831310	3575	3570	3575	3570	9
721	20241015	090900	6799145	3570	3570	3570	3570	1
722	20241015	090800	6795575	3570	3570	3570	3570	0
723	20241015	090700	6795575	3570	3570	3570	3570	524
724	20241015	090600	4924895	3555	3565	3565	3555	76
725	20241015	090500	4654015	3565	3565	3565	3565	20
726	20241015	090400	4582715	3540	3565	3565	3540	54
727	20241015	090300	4390985	3565	3565	3565	3565	2
728	20241015	090200	4383855	3560	3560	3560	3560	0
729	20241015	090100	4383855	3560	3560	3560	3560	0
730	20241015	090000	4383855	3560	3570	3570	3560	1221