KissMeData/036120/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192000	309366500	2350	2350	2350	2350	3314
3	20241011	191900	309366500	2350	2350	2350	2350	0
4	20241011	191800	309366500	2350	2350	2350	2350	0
5	20241011	191700	309366500	2350	2350	2350	2350	0
6	20241011	191600	309366500	2350	2350	2350	2350	0
7	20241011	191500	309366500	2350	2350	2350	2350	0
8	20241011	191400	309366500	2350	2350	2350	2350	0
9	20241011	191300	309366500	2350	2350	2350	2350	0
10	20241011	191200	309366500	2350	2350	2350	2350	0
11	20241011	191100	309366500	2350	2350	2350	2350	0
12	20241011	191000	309366500	2350	2350	2350	2350	0
13	20241011	190900	309366500	2350	2350	2350	2350	0
14	20241011	190800	309366500	2350	2350	2350	2350	0
15	20241011	190700	309366500	2350	2350	2350	2350	0
16	20241011	190600	309366500	2350	2350	2350	2350	0
17	20241011	190500	309366500	2350	2350	2350	2350	0
18	20241011	190400	309366500	2350	2350	2350	2350	0
19	20241011	190300	309366500	2350	2350	2350	2350	0
20	20241011	190200	309366500	2350	2350	2350	2350	0
21	20241011	190100	309366500	2350	2350	2350	2350	0
22	20241011	190000	309366500	2350	2350	2350	2350	0
23	20241011	185900	309366500	2350	2350	2350	2350	0
24	20241011	185800	309366500	2350	2350	2350	2350	0
25	20241011	185700	309366500	2350	2350	2350	2350	0
26	20241011	185600	309366500	2350	2350	2350	2350	0
27	20241011	185500	309366500	2350	2350	2350	2350	0
28	20241011	185400	309366500	2350	2350	2350	2350	0
29	20241011	185300	309366500	2350	2350	2350	2350	0
30	20241011	185200	309366500	2350	2350	2350	2350	0
31	20241011	185100	309366500	2350	2350	2350	2350	0
32	20241011	185000	309366500	2350	2350	2350	2350	3314
33	20241011	184900	309366500	2350	2350	2350	2350	0
34	20241011	184800	309366500	2350	2350	2350	2350	0
35	20241011	184700	309366500	2350	2350	2350	2350	0
36	20241011	184600	309366500	2350	2350	2350	2350	0
37	20241011	184500	309366500	2350	2350	2350	2350	0
38	20241011	184400	309366500	2350	2350	2350	2350	0
39	20241011	184300	309366500	2350	2350	2350	2350	0
40	20241011	184200	309366500	2350	2350	2350	2350	0
41	20241011	184100	309366500	2350	2350	2350	2350	0
42	20241011	184000	309366500	2350	2350	2350	2350	0
43	20241011	183900	309366500	2350	2350	2350	2350	0
44	20241011	183800	309366500	2350	2350	2350	2350	0
45	20241011	183700	309366500	2350	2350	2350	2350	0
46	20241011	183600	309366500	2350	2350	2350	2350	0
47	20241011	183500	309366500	2350	2350	2350	2350	0
48	20241011	183400	309366500	2350	2350	2350	2350	0
49	20241011	183300	309366500	2350	2350	2350	2350	0
50	20241011	183200	309366500	2350	2350	2350	2350	0
51	20241011	183100	309366500	2350	2350	2350	2350	0
52	20241011	183000	309366500	2350	2350	2350	2350	0
53	20241011	182900	309366500	2350	2350	2350	2350	0
54	20241011	182800	309366500	2350	2350	2350	2350	0
55	20241011	182700	309366500	2350	2350	2350	2350	0
56	20241011	182600	309366500	2350	2350	2350	2350	0
57	20241011	182500	309366500	2350	2350	2350	2350	0
58	20241011	182400	309366500	2350	2350	2350	2350	0
59	20241011	182300	309366500	2350	2350	2350	2350	0
60	20241011	182200	309366500	2350	2350	2350	2350	0
61	20241011	182100	309366500	2350	2350	2350	2350	0
62	20241011	182000	309366500	2350	2350	2350	2350	3314
63	20241011	181900	309366500	2350	2350	2350	2350	0
64	20241011	181800	309366500	2350	2350	2350	2350	0
65	20241011	181700	309366500	2350	2350	2350	2350	0
66	20241011	181600	309366500	2350	2350	2350	2350	0
67	20241011	181500	309366500	2350	2350	2350	2350	0
68	20241011	181400	309366500	2350	2350	2350	2350	0
69	20241011	181300	309366500	2350	2350	2350	2350	0
70	20241011	181200	309366500	2350	2350	2350	2350	0
71	20241011	181100	309366500	2350	2350	2350	2350	0
72	20241011	181000	309366500	2350	2350	2350	2350	0
73	20241011	180900	309366500	2350	2350	2350	2350	0
74	20241011	180800	309366500	2350	2350	2350	2350	0
75	20241011	180700	309366500	2350	2350	2350	2350	0
76	20241011	180600	309366500	2350	2350	2350	2350	0
77	20241011	180500	309366500	2350	2350	2350	2350	0
78	20241011	180400	309366500	2350	2350	2350	2350	0
79	20241011	180300	309366500	2350	2350	2350	2350	0
80	20241011	180200	309366500	2350	2350	2350	2350	0
81	20241011	180100	309366500	2350	2350	2350	2350	0
82	20241011	180000	309366500	2350	2350	2350	2350	0
83	20241011	175900	309366500	2350	2350	2350	2350	0
84	20241011	175800	309366500	2350	2350	2350	2350	0
85	20241011	175700	309366500	2350	2350	2350	2350	0
86	20241011	175600	309366500	2350	2350	2350	2350	0
87	20241011	175500	309366500	2350	2350	2350	2350	0
88	20241011	175400	309366500	2350	2350	2350	2350	0
89	20241011	175300	309366500	2350	2350	2350	2350	0
90	20241011	175200	309366500	2350	2350	2350	2350	0
91	20241011	175100	309366500	2350	2350	2350	2350	0
92	20241011	175000	309366500	2350	2350	2350	2350	3314
93	20241011	174900	309366500	2350	2350	2350	2350	0
94	20241011	174800	309366500	2350	2350	2350	2350	0
95	20241011	174700	309366500	2350	2350	2350	2350	0
96	20241011	174600	309366500	2350	2350	2350	2350	0
97	20241011	174500	309366500	2350	2350	2350	2350	0
98	20241011	174400	309366500	2350	2350	2350	2350	0
99	20241011	174300	309366500	2350	2350	2350	2350	0
100	20241011	174200	309366500	2350	2350	2350	2350	0
101	20241011	174100	309366500	2350	2350	2350	2350	0
102	20241011	174000	309366500	2350	2350	2350	2350	0
103	20241011	173900	309366500	2350	2350	2350	2350	0
104	20241011	173800	309366500	2350	2350	2350	2350	0
105	20241011	173700	309366500	2350	2350	2350	2350	0
106	20241011	173600	309366500	2350	2350	2350	2350	0
107	20241011	173500	309366500	2350	2350	2350	2350	0
108	20241011	173400	309366500	2350	2350	2350	2350	0
109	20241011	173300	309366500	2350	2350	2350	2350	0
110	20241011	173200	309366500	2350	2350	2350	2350	0
111	20241011	173100	309366500	2350	2350	2350	2350	0
112	20241011	173000	309366500	2350	2350	2350	2350	0
113	20241011	172900	309366500	2350	2350	2350	2350	0
114	20241011	172800	309366500	2350	2350	2350	2350	0
115	20241011	172700	309366500	2350	2350	2350	2350	0
116	20241011	172600	309366500	2350	2350	2350	2350	0
117	20241011	172500	309366500	2350	2350	2350	2350	0
118	20241011	172400	309366500	2350	2350	2350	2350	0
119	20241011	172300	309366500	2350	2350	2350	2350	0
120	20241011	172200	309366500	2350	2350	2350	2350	0
121	20241011	172100	309366500	2350	2350	2350	2350	0
122	20241011	172000	309366500	2350	2350	2350	2350	3314
123	20241011	171900	309366500	2350	2350	2350	2350	0
124	20241011	171800	309366500	2350	2350	2350	2350	0
125	20241011	171700	309366500	2350	2350	2350	2350	0
126	20241011	171600	309366500	2350	2350	2350	2350	0
127	20241011	171500	309366500	2350	2350	2350	2350	0
128	20241011	171400	309366500	2350	2350	2350	2350	0
129	20241011	171300	309366500	2350	2350	2350	2350	0
130	20241011	171200	309366500	2350	2350	2350	2350	0
131	20241011	171100	309366500	2350	2350	2350	2350	0
132	20241011	171000	309366500	2350	2350	2350	2350	0
133	20241011	170900	309366500	2350	2350	2350	2350	0
134	20241011	170800	309366500	2350	2350	2350	2350	0
135	20241011	170700	309366500	2350	2350	2350	2350	0
136	20241011	170600	309366500	2350	2350	2350	2350	0
137	20241011	170500	309366500	2350	2350	2350	2350	0
138	20241011	170400	309366500	2350	2350	2350	2350	0
139	20241011	170300	309366500	2350	2350	2350	2350	0
140	20241011	170200	309366500	2350	2350	2350	2350	0
141	20241011	170100	309366500	2350	2350	2350	2350	0
142	20241011	170000	309366500	2350	2350	2350	2350	0
143	20241011	165900	309366500	2350	2350	2350	2350	0
144	20241011	165800	309366500	2350	2350	2350	2350	0
145	20241011	165700	309366500	2350	2350	2350	2350	0
146	20241011	165600	309366500	2350	2350	2350	2350	0
147	20241011	165500	309366500	2350	2350	2350	2350	0
148	20241011	165400	309366500	2350	2350	2350	2350	0
149	20241011	165300	309366500	2350	2350	2350	2350	0
150	20241011	165200	309366500	2350	2350	2350	2350	0
151	20241011	165100	309366500	2350	2350	2350	2350	0
152	20241011	165000	309366500	2350	2350	2350	2350	3314
153	20241011	164900	309366500	2350	2350	2350	2350	0
154	20241011	164800	309366500	2350	2350	2350	2350	0
155	20241011	164700	309366500	2350	2350	2350	2350	0
156	20241011	164600	309366500	2350	2350	2350	2350	0
157	20241011	164500	309366500	2350	2350	2350	2350	0
158	20241011	164400	309366500	2350	2350	2350	2350	0
159	20241011	164300	309366500	2350	2350	2350	2350	0
160	20241011	164200	309366500	2350	2350	2350	2350	0
161	20241011	164100	309366500	2350	2350	2350	2350	0
162	20241011	164000	309366500	2350	2350	2350	2350	0
163	20241011	163900	309366500	2350	2350	2350	2350	0
164	20241011	163800	309366500	2350	2350	2350	2350	0
165	20241011	163700	309366500	2350	2350	2350	2350	0
166	20241011	163600	309366500	2350	2350	2350	2350	0
167	20241011	163500	309366500	2350	2350	2350	2350	0
168	20241011	163400	309366500	2350	2350	2350	2350	0
169	20241011	163300	309366500	2350	2350	2350	2350	0
170	20241011	163200	309366500	2350	2350	2350	2350	0
171	20241011	163100	309366500	2350	2350	2350	2350	0
172	20241011	163000	309366500	2350	2350	2350	2350	0
173	20241011	162900	309366500	2350	2350	2350	2350	0
174	20241011	162800	309366500	2350	2350	2350	2350	0
175	20241011	162700	309366500	2350	2350	2350	2350	0
176	20241011	162600	309366500	2350	2350	2350	2350	0
177	20241011	162500	309366500	2350	2350	2350	2350	0
178	20241011	162400	309366500	2350	2350	2350	2350	0
179	20241011	162300	309366500	2350	2350	2350	2350	0
180	20241011	162200	309366500	2350	2350	2350	2350	0
181	20241011	162100	309366500	2350	2350	2350	2350	0
182	20241011	162000	309366500	2350	2350	2350	2350	3314
183	20241011	161900	309366500	2350	2350	2350	2350	0
184	20241011	161800	309366500	2350	2350	2350	2350	0
185	20241011	161700	309366500	2350	2350	2350	2350	0
186	20241011	161600	309366500	2350	2350	2350	2350	0
187	20241011	161500	309366500	2350	2350	2350	2350	0
188	20241011	161400	309366500	2350	2350	2350	2350	0
189	20241011	161300	309366500	2350	2350	2350	2350	0
190	20241011	161200	309366500	2350	2350	2350	2350	0
191	20241011	161100	309366500	2350	2350	2350	2350	0
192	20241011	161000	309366500	2350	2350	2350	2350	0
193	20241011	160900	309366500	2350	2350	2350	2350	0
194	20241011	160800	309366500	2350	2350	2350	2350	0
195	20241011	160700	309366500	2350	2350	2350	2350	0
196	20241011	160600	309366500	2350	2350	2350	2350	0
197	20241011	160500	309366500	2350	2350	2350	2350	0
198	20241011	160400	309366500	2350	2350	2350	2350	0
199	20241011	160300	309366500	2350	2350	2350	2350	0
200	20241011	160200	309366500	2350	2350	2350	2350	0
201	20241011	160100	309366500	2350	2350	2350	2350	0
202	20241011	160000	309366500	2350	2350	2350	2350	0
203	20241011	155900	309366500	2350	2350	2350	2350	0
204	20241011	155800	309366500	2350	2350	2350	2350	0
205	20241011	155700	309366500	2350	2350	2350	2350	0
206	20241011	155600	309366500	2350	2350	2350	2350	0
207	20241011	155500	309366500	2350	2350	2350	2350	0
208	20241011	155400	309366500	2350	2350	2350	2350	0
209	20241011	155300	309366500	2350	2350	2350	2350	0
210	20241011	155200	309366500	2350	2350	2350	2350	0
211	20241011	155100	309366500	2350	2350	2350	2350	0
212	20241011	155000	309366500	2350	2350	2350	2350	3314
213	20241011	154900	309366500	2350	2350	2350	2350	0
214	20241011	154800	309366500	2350	2350	2350	2350	0
215	20241011	154700	309366500	2350	2350	2350	2350	0
216	20241011	154600	309366500	2350	2350	2350	2350	0
217	20241011	154500	309366500	2350	2350	2350	2350	0
218	20241011	154400	309366500	2350	2350	2350	2350	0
219	20241011	154300	309366500	2350	2350	2350	2350	0
220	20241011	154200	309366500	2350	2350	2350	2350	0
221	20241011	154100	309366500	2350	2350	2350	2350	0
222	20241011	154000	309366500	2350	2350	2350	2350	0
223	20241011	153900	309366500	2350	2350	2350	2350	0
224	20241011	153800	309366500	2350	2350	2350	2350	0
225	20241011	153700	309366500	2350	2350	2350	2350	0
226	20241011	153600	309366500	2350	2350	2350	2350	0
227	20241011	153500	309366500	2350	2350	2350	2350	0
228	20241011	153400	309366500	2350	2350	2350	2350	0
229	20241011	153300	309366500	2350	2350	2350	2350	0
230	20241011	153200	309366500	2350	2350	2350	2350	0
231	20241011	153100	309366500	2350	2350	2350	2350	0
232	20241011	153000	309366500	2350	2350	2350	2350	3314
233	20241011	152900	301578600	2350	2350	2350	2350	0
234	20241011	152800	301578600	2350	2350	2350	2350	0
235	20241011	152700	301578600	2350	2350	2350	2350	0
236	20241011	152600	301578600	2350	2350	2350	2350	0
237	20241011	152500	301578600	2350	2350	2350	2350	0
238	20241011	152400	301578600	2350	2350	2350	2350	0
239	20241011	152300	301578600	2350	2350	2350	2350	0
240	20241011	152200	301578600	2350	2350	2350	2350	0
241	20241011	152100	301578600	2350	2350	2350	2350	0
242	20241011	152000	301578600	2350	2350	2350	2350	0
243	20241011	151900	301578600	2350	2345	2350	2345	875
244	20241011	151800	299525025	2350	2350	2350	2350	115
245	20241011	151700	299254775	2350	2350	2350	2345	88
246	20241011	151600	299048010	2345	2345	2345	2345	0
247	20241011	151500	299048010	2345	2350	2350	2345	772
248	20241011	151400	297236570	2350	2350	2350	2350	386
249	20241011	151300	296329470	2350	2350	2350	2345	800
250	20241011	151200	294451950	2350	2350	2360	2350	2167
251	20241011	151100	289359130	2355	2355	2355	2355	142
252	20241011	151000	289024720	2350	2350	2350	2350	0
253	20241011	150900	289024720	2350	2355	2355	2350	144
254	20241011	150800	288686070	2355	2355	2355	2355	0
255	20241011	150700	288686070	2355	2355	2355	2350	1888
256	20241011	150600	284240155	2355	2355	2355	2355	712
257	20241011	150500	282563395	2355	2355	2355	2355	0
258	20241011	150400	282563395	2355	2355	2355	2355	0
259	20241011	150300	282563395	2355	2355	2355	2355	0
260	20241011	150200	282563395	2355	2355	2355	2355	0
261	20241011	150100	282563395	2355	2355	2355	2355	58
262	20241011	150000	282426805	2360	2360	2360	2360	0
263	20241011	145900	282426805	2360	2360	2360	2360	500
264	20241011	145800	281246805	2375	2375	2375	2375	0
265	20241011	145700	281246805	2375	2375	2375	2375	0
266	20241011	145600	281246805	2375	2375	2375	2375	1
267	20241011	145500	281244430	2360	2360	2360	2360	3
268	20241011	145400	281237350	2360	2370	2370	2360	2585
269	20241011	145300	275110910	2370	2370	2370	2370	0
270	20241011	145200	275110910	2370	2370	2370	2370	0
271	20241011	145100	275110910	2370	2370	2370	2370	0
272	20241011	145000	275110910	2370	2370	2370	2370	0
273	20241011	144900	275110910	2370	2370	2370	2370	0
274	20241011	144800	275110910	2370	2370	2370	2370	0
275	20241011	144700	275110910	2370	2370	2370	2370	0
276	20241011	144600	275110910	2370	2370	2370	2370	0
277	20241011	144500	275110910	2370	2370	2370	2370	0
278	20241011	144400	275110910	2370	2370	2370	2370	0
279	20241011	144300	275110910	2370	2370	2370	2370	0
280	20241011	144200	275110910	2370	2370	2370	2360	44
281	20241011	144100	275006640	2370	2370	2370	2370	0
282	20241011	144000	275006640	2370	2370	2370	2370	0
283	20241011	143900	275006640	2370	2370	2370	2370	0
284	20241011	143800	275006640	2370	2370	2370	2370	4000
285	20241011	143700	265526640	2375	2375	2375	2375	0
286	20241011	143600	265526640	2375	2370	2375	2370	5422
287	20241011	143500	252661525	2355	2355	2355	2355	0
288	20241011	143400	252661525	2355	2360	2370	2355	106
289	20241011	143300	252410390	2365	2365	2365	2365	535
290	20241011	143200	251145115	2365	2365	2365	2365	1
291	20241011	143100	251142750	2350	2350	2350	2350	7
292	20241011	143000	251126300	2350	2355	2355	2350	769
293	20241011	142900	249318650	2355	2360	2360	2350	1400
294	20241011	142800	246025545	2370	2370	2370	2370	0
295	20241011	142700	246025545	2370	2370	2370	2370	0
296	20241011	142600	246025545	2370	2370	2370	2370	4286
297	20241011	142500	235867725	2375	2370	2375	2370	310
298	20241011	142400	235132525	2365	2365	2365	2365	504
299	20241011	142300	233940565	2365	2355	2365	2355	1677
300	20241011	142200	229982760	2360	2355	2360	2340	4291
301	20241011	142100	219907545	2355	2355	2355	2355	500
302	20241011	142000	218730045	2350	2350	2350	2350	0
303	20241011	141900	218730045	2350	2360	2360	2350	2
304	20241011	141800	218725335	2350	2350	2350	2350	0
305	20241011	141700	218725335	2350	2350	2350	2350	1
306	20241011	141600	218722985	2355	2355	2355	2355	0
307	20241011	141500	218722985	2355	2355	2355	2355	796
308	20241011	141400	216848405	2350	2350	2350	2350	0
309	20241011	141300	216848405	2350	2350	2350	2350	0
310	20241011	141200	216848405	2350	2350	2350	2350	500
311	20241011	141100	215673405	2350	2350	2350	2350	400
312	20241011	141000	214733405	2350	2350	2350	2350	0
313	20241011	140900	214733405	2350	2350	2350	2350	0
314	20241011	140800	214733405	2350	2350	2350	2350	0
315	20241011	140700	214733405	2350	2350	2350	2350	0
316	20241011	140600	214733405	2350	2350	2350	2350	42
317	20241011	140500	214634705	2355	2355	2355	2355	0
318	20241011	140400	214634705	2355	2355	2355	2355	0
319	20241011	140300	214634705	2355	2350	2355	2350	2
320	20241011	140200	214630000	2345	2345	2345	2345	0
321	20241011	140100	214630000	2345	2345	2345	2345	0
322	20241011	140000	214630000	2345	2345	2345	2345	0
323	20241011	135900	214630000	2345	2345	2345	2345	0
324	20241011	135800	214630000	2345	2350	2350	2345	110
325	20241011	135700	214372005	2345	2345	2345	2345	0
326	20241011	135600	214372005	2345	2345	2345	2345	0
327	20241011	135500	214372005	2345	2345	2345	2345	0
328	20241011	135400	214372005	2345	2345	2345	2345	0
329	20241011	135300	214372005	2345	2345	2345	2345	0
330	20241011	135200	214372005	2345	2345	2345	2345	0
331	20241011	135100	214372005	2345	2345	2345	2345	1
332	20241011	135000	214369660	2345	2345	2345	2345	0
333	20241011	134900	214369660	2345	2345	2345	2345	0
334	20241011	134800	214369660	2345	2345	2345	2345	0
335	20241011	134700	214369660	2345	2345	2345	2345	0
336	20241011	134600	214369660	2345	2350	2350	2345	1575
337	20241011	134500	210673555	2365	2365	2365	2365	22
338	20241011	134400	210621525	2350	2350	2350	2350	400
339	20241011	134300	209681525	2350	2350	2350	2350	389
340	20241011	134200	208767375	2350	2350	2350	2350	0
341	20241011	134100	208767375	2350	2350	2350	2350	1553
342	20241011	134000	205117825	2350	2350	2350	2350	1653
343	20241011	133900	201233275	2350	2350	2350	2350	0
344	20241011	133800	201233275	2350	2355	2355	2350	977
345	20241011	133700	198935335	2355	2355	2355	2355	0
346	20241011	133600	198935335	2355	2355	2355	2355	0
347	20241011	133500	198935335	2355	2355	2355	2355	3
348	20241011	133400	198928270	2355	2355	2355	2355	21
349	20241011	133300	198878815	2355	2355	2355	2355	84
350	20241011	133200	198680995	2355	2355	2355	2355	0
351	20241011	133100	198680995	2355	2355	2355	2355	4
352	20241011	133000	198671575	2365	2365	2365	2365	0
353	20241011	132900	198671575	2365	2365	2365	2365	0
354	20241011	132800	198671575	2365	2365	2365	2365	2
355	20241011	132700	198666845	2365	2365	2365	2365	0
356	20241011	132600	198666845	2365	2365	2365	2365	20
357	20241011	132500	198619545	2355	2355	2355	2355	1000
358	20241011	132400	196264545	2355	2355	2355	2355	0
359	20241011	132300	196264545	2355	2355	2355	2355	162
360	20241011	132200	195883035	2365	2365	2365	2365	0
361	20241011	132100	195883035	2365	2365	2365	2365	0
362	20241011	132000	195883035	2365	2365	2365	2365	0
363	20241011	131900	195883035	2365	2365	2365	2365	0
364	20241011	131800	195883035	2365	2365	2365	2365	0
365	20241011	131700	195883035	2365	2365	2365	2365	0
366	20241011	131600	195883035	2365	2365	2365	2365	0
367	20241011	131500	195883035	2365	2365	2365	2365	0
368	20241011	131400	195883035	2365	2365	2365	2365	0
369	20241011	131300	195883035	2365	2365	2365	2365	0
370	20241011	131200	195883035	2365	2365	2365	2365	0
371	20241011	131100	195883035	2365	2365	2365	2365	451
372	20241011	131000	194816420	2365	2365	2365	2365	0
373	20241011	130900	194816420	2365	2365	2365	2365	9
374	20241011	130800	194795135	2365	2365	2365	2365	0
375	20241011	130700	194795135	2365	2355	2365	2355	70
376	20241011	130600	194630275	2355	2355	2355	2355	2711
377	20241011	130500	188245870	2350	2350	2350	2350	0
378	20241011	130400	188245870	2350	2350	2350	2350	0
379	20241011	130300	188245870	2350	2350	2350	2350	0
380	20241011	130200	188245870	2350	2350	2350	2350	0
381	20241011	130100	188245870	2350	2350	2350	2350	0
382	20241011	130000	188245870	2350	2350	2350	2350	0
383	20241011	125900	188245870	2350	2350	2350	2350	22
384	20241011	125800	188194170	2355	2355	2355	2355	0
385	20241011	125700	188194170	2355	2355	2355	2355	10
386	20241011	125600	188170620	2350	2350	2350	2350	0
387	20241011	125500	188170620	2350	2350	2350	2350	0
388	20241011	125400	188170620	2350	2350	2350	2350	0
389	20241011	125300	188170620	2350	2350	2350	2350	0
390	20241011	125200	188170620	2350	2350	2350	2350	0
391	20241011	125100	188170620	2350	2350	2350	2350	0
392	20241011	125000	188170620	2350	2350	2350	2350	0
393	20241011	124900	188170620	2350	2350	2350	2350	1573
394	20241011	124800	184474070	2350	2350	2350	2350	1446
395	20241011	124700	181075970	2355	2355	2355	2355	0
396	20241011	124600	181075970	2355	2355	2355	2355	0
397	20241011	124500	181075970	2355	2355	2355	2355	602
398	20241011	124400	179658260	2360	2360	2360	2360	67
399	20241011	124300	179500140	2360	2360	2360	2360	0
400	20241011	124200	179500140	2360	2360	2360	2360	0
401	20241011	124100	179500140	2360	2360	2360	2360	0
402	20241011	124000	179500140	2360	2360	2360	2360	0
403	20241011	123900	179500140	2360	2360	2360	2360	0
404	20241011	123800	179500140	2360	2360	2360	2360	0
405	20241011	123700	179500140	2360	2360	2360	2360	0
406	20241011	123600	179500140	2360	2360	2360	2360	0
407	20241011	123500	179500140	2360	2360	2360	2360	0
408	20241011	123400	179500140	2360	2360	2360	2360	0
409	20241011	123300	179500140	2360	2360	2360	2360	1
410	20241011	123200	179497780	2360	2360	2360	2360	1645
411	20241011	123100	175615580	2355	2355	2355	2355	707
412	20241011	123000	173950595	2355	2355	2355	2355	1399
413	20241011	122900	170655950	2355	2355	2355	2355	1439
414	20241011	122800	167267105	2355	2355	2355	2355	5
415	20241011	122700	167255330	2355	2355	2355	2355	0
416	20241011	122600	167255330	2355	2355	2355	2355	0
417	20241011	122500	167255330	2355	2355	2355	2355	700
418	20241011	122400	165606830	2355	2355	2355	2355	0
419	20241011	122300	165606830	2355	2355	2355	2355	1
420	20241011	122200	165604475	2350	2350	2350	2350	0
421	20241011	122100	165604475	2350	2350	2350	2350	0
422	20241011	122000	165604475	2350	2350	2350	2350	61
423	20241011	121900	165461125	2355	2355	2355	2355	0
424	20241011	121800	165461125	2355	2355	2355	2355	0
425	20241011	121700	165461125	2355	2355	2355	2355	50
426	20241011	121600	165343375	2355	2355	2355	2355	4
427	20241011	121500	165333955	2345	2355	2355	2340	3744
428	20241011	121400	156552530	2350	2350	2350	2350	0
429	20241011	121300	156552530	2350	2355	2360	2350	2195
430	20241011	121200	151388515	2360	2355	2360	2355	848
431	20241011	121100	149391470	2360	2355	2360	2355	848
432	20241011	121000	147394425	2360	2360	2360	2360	358
433	20241011	120900	146549545	2365	2365	2365	2365	0
434	20241011	120800	146549545	2365	2365	2365	2365	0
435	20241011	120700	146549545	2365	2365	2365	2365	0
436	20241011	120600	146549545	2365	2365	2365	2365	0
437	20241011	120500	146549545	2365	2365	2365	2365	0
438	20241011	120400	146549545	2365	2365	2365	2365	0
439	20241011	120300	146549545	2365	2365	2365	2365	0
440	20241011	120200	146549545	2365	2360	2365	2360	2
441	20241011	120100	146544820	2360	2360	2360	2360	275
442	20241011	120000	145895820	2360	2365	2365	2360	2362
443	20241011	115900	140318315	2365	2365	2365	2365	0
444	20241011	115800	140318315	2365	2365	2365	2365	390
445	20241011	115700	139395965	2370	2370	2370	2370	0
446	20241011	115600	139395965	2370	2370	2370	2370	0
447	20241011	115500	139395965	2370	2370	2370	2370	0
448	20241011	115400	139395965	2370	2370	2370	2370	0
449	20241011	115300	139395965	2370	2370	2370	2370	1687
450	20241011	115200	135397775	2370	2365	2370	2360	1250
451	20241011	115100	132438595	2370	2370	2370	2370	0
452	20241011	115000	132438595	2370	2370	2370	2370	0
453	20241011	114900	132438595	2370	2370	2370	2370	400
454	20241011	114800	131490595	2370	2370	2370	2370	0
455	20241011	114700	131490595	2370	2370	2370	2370	0
456	20241011	114600	131490595	2370	2370	2370	2370	2
457	20241011	114500	131485855	2360	2360	2360	2360	0
458	20241011	114400	131485855	2360	2360	2360	2360	0
459	20241011	114300	131485855	2360	2360	2360	2360	0
460	20241011	114200	131485855	2360	2360	2370	2360	440
461	20241011	114100	130443225	2360	2360	2360	2360	1
462	20241011	114000	130440865	2360	2360	2360	2360	1
463	20241011	113900	130438505	2365	2365	2365	2365	0
464	20241011	113800	130438505	2365	2365	2365	2365	0
465	20241011	113700	130438505	2365	2365	2365	2365	0
466	20241011	113600	130438505	2365	2365	2365	2365	0
467	20241011	113500	130438505	2365	2365	2365	2365	0
468	20241011	113400	130438505	2365	2365	2365	2365	2000
469	20241011	113300	125708505	2380	2380	2380	2380	0
470	20241011	113200	125708505	2380	2380	2380	2380	29
471	20241011	113100	125639485	2380	2380	2380	2380	0
472	20241011	113000	125639485	2380	2380	2380	2380	1
473	20241011	112900	125637105	2365	2365	2365	2365	2
474	20241011	112800	125632375	2370	2370	2370	2370	13
475	20241011	112700	125601565	2370	2370	2370	2370	2
476	20241011	112600	125596825	2375	2375	2375	2375	1
477	20241011	112500	125594450	2380	2380	2380	2380	0
478	20241011	112400	125594450	2380	2380	2380	2380	0
479	20241011	112300	125594450	2380	2380	2380	2380	0
480	20241011	112200	125594450	2380	2380	2380	2380	0
481	20241011	112100	125594450	2380	2380	2380	2380	0
482	20241011	112000	125594450	2380	2380	2380	2380	0
483	20241011	111900	125594450	2380	2380	2380	2380	0
484	20241011	111800	125594450	2380	2380	2380	2380	0
485	20241011	111700	125594450	2380	2380	2380	2365	175
486	20241011	111600	125180545	2365	2370	2370	2365	2174
487	20241011	111500	120029035	2370	2380	2380	2370	2349
488	20241011	111400	114450550	2385	2385	2385	2385	0
489	20241011	111300	114450550	2385	2385	2385	2385	0
490	20241011	111200	114450550	2385	2385	2385	2385	1
491	20241011	111100	114448165	2385	2385	2385	2385	0
492	20241011	111000	114448165	2385	2385	2385	2385	0
493	20241011	110900	114448165	2385	2385	2385	2385	0
494	20241011	110800	114448165	2385	2385	2385	2385	0
495	20241011	110700	114448165	2385	2385	2385	2385	1
496	20241011	110600	114445780	2385	2385	2385	2385	100
497	20241011	110500	114207280	2385	2385	2385	2385	0
498	20241011	110400	114207280	2385	2385	2385	2385	0
499	20241011	110300	114207280	2385	2385	2385	2385	0
500	20241011	110200	114207280	2385	2385	2385	2385	2
501	20241011	110100	114202510	2390	2390	2390	2390	6
502	20241011	110000	114188170	2390	2380	2390	2380	320
503	20241011	105900	113426080	2380	2380	2380	2380	0
504	20241011	105800	113426080	2380	2380	2380	2380	5
505	20241011	105700	113414180	2380	2380	2380	2380	501
506	20241011	105600	112221800	2380	2380	2380	2380	0
507	20241011	105500	112221800	2380	2380	2380	2380	1
508	20241011	105400	112219420	2370	2370	2370	2370	431
509	20241011	105300	111197950	2375	2375	2375	2375	345
510	20241011	105200	110378575	2375	2375	2375	2375	0
511	20241011	105100	110378575	2375	2375	2375	2375	390
512	20241011	105000	109452325	2375	2375	2375	2375	0
513	20241011	104900	109452325	2375	2375	2375	2375	400
514	20241011	104800	108502325	2365	2365	2365	2365	0
515	20241011	104700	108502325	2365	2365	2365	2365	0
516	20241011	104600	108502325	2365	2365	2365	2365	0
517	20241011	104500	108502325	2365	2365	2365	2365	1
518	20241011	104400	108499960	2370	2370	2370	2370	0
519	20241011	104300	108499960	2370	2370	2370	2370	0
520	20241011	104200	108499960	2370	2370	2370	2370	552
521	20241011	104100	107191720	2365	2365	2365	2365	0
522	20241011	104000	107191720	2365	2365	2365	2365	1
523	20241011	103900	107189355	2370	2370	2370	2370	12
524	20241011	103800	107160915	2370	2370	2370	2370	0
525	20241011	103700	107160915	2370	2370	2370	2370	0
526	20241011	103600	107160915	2370	2370	2370	2370	600
527	20241011	103500	105738915	2365	2365	2365	2365	0
528	20241011	103400	105738915	2365	2365	2365	2365	0
529	20241011	103300	105738915	2365	2365	2365	2365	0
530	20241011	103200	105738915	2365	2365	2365	2365	210
531	20241011	103100	105242265	2365	2365	2365	2365	0
532	20241011	103000	105242265	2365	2365	2365	2365	280
533	20241011	102900	104580065	2360	2360	2360	2360	0
534	20241011	102800	104580065	2360	2360	2360	2360	0
535	20241011	102700	104580065	2360	2360	2360	2360	0
536	20241011	102600	104580065	2360	2360	2360	2360	0
537	20241011	102500	104580065	2360	2360	2360	2360	0
538	20241011	102400	104580065	2360	2360	2360	2360	0
539	20241011	102300	104580065	2360	2360	2360	2360	200
540	20241011	102200	104108065	2360	2360	2360	2360	0
541	20241011	102100	104108065	2360	2360	2360	2360	0
542	20241011	102000	104108065	2360	2360	2360	2360	221
543	20241011	101900	103586505	2365	2365	2365	2365	0
544	20241011	101800	103586505	2365	2365	2365	2365	0
545	20241011	101700	103586505	2365	2365	2365	2365	0
546	20241011	101600	103586505	2365	2365	2365	2365	9
547	20241011	101500	103565220	2365	2365	2365	2365	200
548	20241011	101400	103092220	2365	2365	2365	2365	0
549	20241011	101300	103092220	2365	2365	2365	2365	0
550	20241011	101200	103092220	2365	2365	2365	2365	197
551	20241011	101100	102626315	2365	2365	2365	2365	0
552	20241011	101000	102626315	2365	2365	2365	2365	3
553	20241011	100900	102619220	2365	2365	2365	2365	0
554	20241011	100800	102619220	2365	2365	2365	2365	10
555	20241011	100700	102595570	2370	2370	2370	2370	68
556	20241011	100600	102434410	2370	2370	2370	2370	0
557	20241011	100500	102434410	2370	2370	2370	2370	1
558	20241011	100400	102432040	2370	2370	2370	2370	2353
559	20241011	100300	96855430	2360	2360	2360	2360	0
560	20241011	100200	96855430	2360	2360	2360	2360	128
561	20241011	100100	96553350	2360	2360	2360	2360	0
562	20241011	100000	96553350	2360	2360	2360	2360	0
563	20241011	095900	96553350	2360	2360	2360	2360	10610
564	20241011	095800	71513750	2360	2360	2360	2360	0
565	20241011	095700	71513750	2360	2360	2360	2360	0
566	20241011	095600	71513750	2360	2360	2360	2360	0
567	20241011	095500	71513750	2360	2360	2360	2360	1
568	20241011	095400	71511390	2360	2360	2360	2360	0
569	20241011	095300	71511390	2360	2360	2360	2360	16
570	20241011	095200	71473630	2360	2360	2360	2360	0
571	20241011	095100	71473630	2360	2360	2360	2360	0
572	20241011	095000	71473630	2360	2360	2360	2360	0
573	20241011	094900	71473630	2360	2360	2360	2360	0
574	20241011	094800	71473630	2360	2360	2360	2360	0
575	20241011	094700	71473630	2360	2360	2360	2360	0
576	20241011	094600	71473630	2360	2360	2360	2360	0
577	20241011	094500	71473630	2360	2360	2360	2360	0
578	20241011	094400	71473630	2360	2360	2360	2360	0
579	20241011	094300	71473630	2360	2360	2360	2360	0
580	20241011	094200	71473630	2360	2360	2360	2360	0
581	20241011	094100	71473630	2360	2360	2360	2360	0
582	20241011	094000	71473630	2360	2360	2360	2360	0
583	20241011	093900	71473630	2360	2360	2360	2360	0
584	20241011	093800	71473630	2360	2360	2360	2360	0
585	20241011	093700	71473630	2360	2365	2370	2360	646
586	20241011	093600	69949040	2360	2360	2360	2360	0
587	20241011	093500	69949040	2360	2355	2360	2355	1878
588	20241011	093400	65524605	2355	2365	2365	2345	2039
589	20241011	093300	60731760	2360	2360	2360	2360	0
590	20241011	093200	60731760	2360	2360	2360	2360	0
591	20241011	093100	60731760	2360	2365	2365	2360	724
592	20241011	093000	59021010	2365	2365	2365	2360	311
593	20241011	092900	58286300	2360	2360	2360	2360	0
594	20241011	092800	58286300	2360	2375	2375	2360	391
595	20241011	092700	57363525	2360	2360	2360	2360	0
596	20241011	092600	57363525	2360	2360	2360	2360	0
597	20241011	092500	57363525	2360	2360	2360	2360	0
598	20241011	092400	57363525	2360	2375	2375	2360	51
599	20241011	092300	57243025	2365	2365	2365	2365	29
600	20241011	092200	57174440	2365	2365	2365	2365	501
601	20241011	092100	55989575	2370	2375	2375	2370	126
602	20241011	092000	55690930	2375	2375	2375	2375	10
603	20241011	091900	55667180	2375	2375	2375	2375	5
604	20241011	091800	55655305	2375	2370	2375	2370	922
605	20241011	091700	53467205	2370	2365	2370	2360	290
606	20241011	091600	52781630	2365	2365	2365	2365	0
607	20241011	091500	52781630	2365	2365	2365	2365	0
608	20241011	091400	52781630	2365	2365	2365	2365	533
609	20241011	091300	51521085	2360	2360	2360	2360	0
610	20241011	091200	51521085	2360	2360	2360	2360	0
611	20241011	091100	51521085	2360	2360	2360	2360	5
612	20241011	091000	51509285	2365	2360	2365	2360	150
613	20241011	090900	51155280	2360	2360	2360	2360	1
614	20241011	090800	51152920	2355	2365	2365	2355	248
615	20241011	090700	50568155	2365	2365	2365	2365	151
616	20241011	090600	50211040	2365	2365	2365	2365	550
617	20241011	090500	48910290	2355	2365	2370	2355	432
618	20241011	090400	47888385	2355	2355	2355	2355	78
619	20241011	090300	47704695	2355	2360	2360	2355	483
620	20241011	090200	46566815	2355	2355	2355	2350	455
621	20241011	090100	45495615	2345	2370	2380	2345	2626
622	20241011	090000	39276270	2365	2340	2365	2340	16426