KissMeData/102260/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201200	314315655	4380	4380	4380	4380	659
3	20241015	201100	314315655	4380	4380	4380	4380	0
4	20241015	201000	314315655	4380	4380	4380	4380	0
5	20241015	200900	314315655	4380	4380	4380	4380	0
6	20241015	200800	314315655	4380	4380	4380	4380	0
7	20241015	200700	314315655	4380	4380	4380	4380	0
8	20241015	200600	314315655	4380	4380	4380	4380	0
9	20241015	200500	314315655	4380	4380	4380	4380	0
10	20241015	200400	314315655	4380	4380	4380	4380	0
11	20241015	200300	314315655	4380	4380	4380	4380	0
12	20241015	200200	314315655	4380	4380	4380	4380	0
13	20241015	200100	314315655	4380	4380	4380	4380	0
14	20241015	200000	314315655	4380	4380	4380	4380	0
15	20241015	195900	314315655	4380	4380	4380	4380	0
16	20241015	195800	314315655	4380	4380	4380	4380	0
17	20241015	195700	314315655	4380	4380	4380	4380	0
18	20241015	195600	314315655	4380	4380	4380	4380	0
19	20241015	195500	314315655	4380	4380	4380	4380	0
20	20241015	195400	314315655	4380	4380	4380	4380	0
21	20241015	195300	314315655	4380	4380	4380	4380	0
22	20241015	195200	314315655	4380	4380	4380	4380	0
23	20241015	195100	314315655	4380	4380	4380	4380	0
24	20241015	195000	314315655	4380	4380	4380	4380	0
25	20241015	194900	314315655	4380	4380	4380	4380	0
26	20241015	194800	314315655	4380	4380	4380	4380	0
27	20241015	194700	314315655	4380	4380	4380	4380	0
28	20241015	194600	314315655	4380	4380	4380	4380	0
29	20241015	194500	314315655	4380	4380	4380	4380	0
30	20241015	194400	314315655	4380	4380	4380	4380	0
31	20241015	194300	314315655	4380	4380	4380	4380	0
32	20241015	194200	314315655	4380	4380	4380	4380	659
33	20241015	194100	314315655	4380	4380	4380	4380	0
34	20241015	194000	314315655	4380	4380	4380	4380	0
35	20241015	193900	314315655	4380	4380	4380	4380	0
36	20241015	193800	314315655	4380	4380	4380	4380	0
37	20241015	193700	314315655	4380	4380	4380	4380	0
38	20241015	193600	314315655	4380	4380	4380	4380	0
39	20241015	193500	314315655	4380	4380	4380	4380	0
40	20241015	193400	314315655	4380	4380	4380	4380	0
41	20241015	193300	314315655	4380	4380	4380	4380	0
42	20241015	193200	314315655	4380	4380	4380	4380	0
43	20241015	193100	314315655	4380	4380	4380	4380	0
44	20241015	193000	314315655	4380	4380	4380	4380	0
45	20241015	192900	314315655	4380	4380	4380	4380	0
46	20241015	192800	314315655	4380	4380	4380	4380	0
47	20241015	192700	314315655	4380	4380	4380	4380	0
48	20241015	192600	314315655	4380	4380	4380	4380	0
49	20241015	192500	314315655	4380	4380	4380	4380	0
50	20241015	192400	314315655	4380	4380	4380	4380	0
51	20241015	192300	314315655	4380	4380	4380	4380	0
52	20241015	192200	314315655	4380	4380	4380	4380	0
53	20241015	192100	314315655	4380	4380	4380	4380	0
54	20241015	192000	314315655	4380	4380	4380	4380	0
55	20241015	191900	314315655	4380	4380	4380	4380	0
56	20241015	191800	314315655	4380	4380	4380	4380	0
57	20241015	191700	314315655	4380	4380	4380	4380	0
58	20241015	191600	314315655	4380	4380	4380	4380	0
59	20241015	191500	314315655	4380	4380	4380	4380	0
60	20241015	191400	314315655	4380	4380	4380	4380	0
61	20241015	191300	314315655	4380	4380	4380	4380	0
62	20241015	191200	314315655	4380	4380	4380	4380	659
63	20241015	191100	314315655	4380	4380	4380	4380	0
64	20241015	191000	314315655	4380	4380	4380	4380	0
65	20241015	190900	314315655	4380	4380	4380	4380	0
66	20241015	190800	314315655	4380	4380	4380	4380	0
67	20241015	190700	314315655	4380	4380	4380	4380	0
68	20241015	190600	314315655	4380	4380	4380	4380	0
69	20241015	190500	314315655	4380	4380	4380	4380	0
70	20241015	190400	314315655	4380	4380	4380	4380	0
71	20241015	190300	314315655	4380	4380	4380	4380	0
72	20241015	190200	314315655	4380	4380	4380	4380	0
73	20241015	190100	314315655	4380	4380	4380	4380	0
74	20241015	190000	314315655	4380	4380	4380	4380	0
75	20241015	185900	314315655	4380	4380	4380	4380	0
76	20241015	185800	314315655	4380	4380	4380	4380	0
77	20241015	185700	314315655	4380	4380	4380	4380	0
78	20241015	185600	314315655	4380	4380	4380	4380	0
79	20241015	185500	314315655	4380	4380	4380	4380	0
80	20241015	185400	314315655	4380	4380	4380	4380	0
81	20241015	185300	314315655	4380	4380	4380	4380	0
82	20241015	185200	314315655	4380	4380	4380	4380	0
83	20241015	185100	314315655	4380	4380	4380	4380	0
84	20241015	185000	314315655	4380	4380	4380	4380	0
85	20241015	184900	314315655	4380	4380	4380	4380	0
86	20241015	184800	314315655	4380	4380	4380	4380	0
87	20241015	184700	314315655	4380	4380	4380	4380	0
88	20241015	184600	314315655	4380	4380	4380	4380	0
89	20241015	184500	314315655	4380	4380	4380	4380	0
90	20241015	184400	314315655	4380	4380	4380	4380	0
91	20241015	184300	314315655	4380	4380	4380	4380	0
92	20241015	184200	314315655	4380	4380	4380	4380	659
93	20241015	184100	314315655	4380	4380	4380	4380	0
94	20241015	184000	314315655	4380	4380	4380	4380	0
95	20241015	183900	314315655	4380	4380	4380	4380	0
96	20241015	183800	314315655	4380	4380	4380	4380	0
97	20241015	183700	314315655	4380	4380	4380	4380	0
98	20241015	183600	314315655	4380	4380	4380	4380	0
99	20241015	183500	314315655	4380	4380	4380	4380	0
100	20241015	183400	314315655	4380	4380	4380	4380	0
101	20241015	183300	314315655	4380	4380	4380	4380	0
102	20241015	183200	314315655	4380	4380	4380	4380	0
103	20241015	183100	314315655	4380	4380	4380	4380	0
104	20241015	183000	314315655	4380	4380	4380	4380	0
105	20241015	182900	314315655	4380	4380	4380	4380	0
106	20241015	182800	314315655	4380	4380	4380	4380	0
107	20241015	182700	314315655	4380	4380	4380	4380	0
108	20241015	182600	314315655	4380	4380	4380	4380	0
109	20241015	182500	314315655	4380	4380	4380	4380	0
110	20241015	182400	314315655	4380	4380	4380	4380	0
111	20241015	182300	314315655	4380	4380	4380	4380	0
112	20241015	182200	314315655	4380	4380	4380	4380	0
113	20241015	182100	314315655	4380	4380	4380	4380	0
114	20241015	182000	314315655	4380	4380	4380	4380	0
115	20241015	181900	314315655	4380	4380	4380	4380	0
116	20241015	181800	314315655	4380	4380	4380	4380	0
117	20241015	181700	314315655	4380	4380	4380	4380	0
118	20241015	181600	314315655	4380	4380	4380	4380	0
119	20241015	181500	314315655	4380	4380	4380	4380	0
120	20241015	181400	314315655	4380	4380	4380	4380	0
121	20241015	181300	314315655	4380	4380	4380	4380	0
122	20241015	181200	314315655	4380	4380	4380	4380	659
123	20241015	181100	314315655	4380	4380	4380	4380	0
124	20241015	181000	314315655	4380	4380	4380	4380	0
125	20241015	180900	314315655	4380	4380	4380	4380	0
126	20241015	180800	314315655	4380	4380	4380	4380	0
127	20241015	180700	314315655	4380	4380	4380	4380	0
128	20241015	180600	314315655	4380	4380	4380	4380	0
129	20241015	180500	314315655	4380	4380	4380	4380	0
130	20241015	180400	314315655	4380	4380	4380	4380	0
131	20241015	180300	314315655	4380	4380	4380	4380	0
132	20241015	180200	314315655	4380	4380	4380	4380	0
133	20241015	180100	314315655	4380	4380	4380	4380	0
134	20241015	180000	314315655	4380	4380	4380	4380	0
135	20241015	175900	314315655	4380	4380	4380	4380	0
136	20241015	175800	314315655	4380	4380	4380	4380	0
137	20241015	175700	314315655	4380	4380	4380	4380	0
138	20241015	175600	314315655	4380	4380	4380	4380	0
139	20241015	175500	314315655	4380	4380	4380	4380	0
140	20241015	175400	314315655	4380	4380	4380	4380	0
141	20241015	175300	314315655	4380	4380	4380	4380	0
142	20241015	175200	314315655	4380	4380	4380	4380	0
143	20241015	175100	314315655	4380	4380	4380	4380	0
144	20241015	175000	314315655	4380	4380	4380	4380	0
145	20241015	174900	314315655	4380	4380	4380	4380	0
146	20241015	174800	314315655	4380	4380	4380	4380	0
147	20241015	174700	314315655	4380	4380	4380	4380	0
148	20241015	174600	314315655	4380	4380	4380	4380	0
149	20241015	174500	314315655	4380	4380	4380	4380	0
150	20241015	174400	314315655	4380	4380	4380	4380	0
151	20241015	174300	314315655	4380	4380	4380	4380	0
152	20241015	174200	314315655	4380	4380	4380	4380	659
153	20241015	174100	314315655	4380	4380	4380	4380	0
154	20241015	174000	314315655	4380	4380	4380	4380	0
155	20241015	173900	314315655	4380	4380	4380	4380	0
156	20241015	173800	314315655	4380	4380	4380	4380	0
157	20241015	173700	314315655	4380	4380	4380	4380	0
158	20241015	173600	314315655	4380	4380	4380	4380	0
159	20241015	173500	314315655	4380	4380	4380	4380	0
160	20241015	173400	314315655	4380	4380	4380	4380	0
161	20241015	173300	314315655	4380	4380	4380	4380	0
162	20241015	173200	314315655	4380	4380	4380	4380	0
163	20241015	173100	314315655	4380	4380	4380	4380	0
164	20241015	173000	314315655	4380	4380	4380	4380	0
165	20241015	172900	314315655	4380	4380	4380	4380	0
166	20241015	172800	314315655	4380	4380	4380	4380	0
167	20241015	172700	314315655	4380	4380	4380	4380	0
168	20241015	172600	314315655	4380	4380	4380	4380	0
169	20241015	172500	314315655	4380	4380	4380	4380	0
170	20241015	172400	314315655	4380	4380	4380	4380	0
171	20241015	172300	314315655	4380	4380	4380	4380	0
172	20241015	172200	314315655	4380	4380	4380	4380	0
173	20241015	172100	314315655	4380	4380	4380	4380	0
174	20241015	172000	314315655	4380	4380	4380	4380	0
175	20241015	171900	314315655	4380	4380	4380	4380	0
176	20241015	171800	314315655	4380	4380	4380	4380	0
177	20241015	171700	314315655	4380	4380	4380	4380	0
178	20241015	171600	314315655	4380	4380	4380	4380	0
179	20241015	171500	314315655	4380	4380	4380	4380	0
180	20241015	171400	314315655	4380	4380	4380	4380	0
181	20241015	171300	314315655	4380	4380	4380	4380	0
182	20241015	171200	314315655	4380	4380	4380	4380	659
183	20241015	171100	314315655	4380	4380	4380	4380	0
184	20241015	171000	314315655	4380	4380	4380	4380	0
185	20241015	170900	314315655	4380	4380	4380	4380	0
186	20241015	170800	314315655	4380	4380	4380	4380	0
187	20241015	170700	314315655	4380	4380	4380	4380	0
188	20241015	170600	314315655	4380	4380	4380	4380	0
189	20241015	170500	314315655	4380	4380	4380	4380	0
190	20241015	170400	314315655	4380	4380	4380	4380	0
191	20241015	170300	314315655	4380	4380	4380	4380	0
192	20241015	170200	314315655	4380	4380	4380	4380	0
193	20241015	170100	314315655	4380	4380	4380	4380	0
194	20241015	170000	314315655	4380	4380	4380	4380	0
195	20241015	165900	314315655	4380	4380	4380	4380	0
196	20241015	165800	314315655	4380	4380	4380	4380	0
197	20241015	165700	314315655	4380	4380	4380	4380	0
198	20241015	165600	314315655	4380	4380	4380	4380	0
199	20241015	165500	314315655	4380	4380	4380	4380	0
200	20241015	165400	314315655	4380	4380	4380	4380	0
201	20241015	165300	314315655	4380	4380	4380	4380	0
202	20241015	165200	314315655	4380	4380	4380	4380	0
203	20241015	165100	314315655	4380	4380	4380	4380	0
204	20241015	165000	314315655	4380	4380	4380	4380	0
205	20241015	164900	314315655	4380	4380	4380	4380	0
206	20241015	164800	314315655	4380	4380	4380	4380	0
207	20241015	164700	314315655	4380	4380	4380	4380	0
208	20241015	164600	314315655	4380	4380	4380	4380	0
209	20241015	164500	314315655	4380	4380	4380	4380	0
210	20241015	164400	314315655	4380	4380	4380	4380	0
211	20241015	164300	314315655	4380	4380	4380	4380	0
212	20241015	164200	314315655	4380	4380	4380	4380	659
213	20241015	164100	314315655	4380	4380	4380	4380	0
214	20241015	164000	314315655	4380	4380	4380	4380	0
215	20241015	163900	314315655	4380	4380	4380	4380	0
216	20241015	163800	314315655	4380	4380	4380	4380	0
217	20241015	163700	314315655	4380	4380	4380	4380	0
218	20241015	163600	314315655	4380	4380	4380	4380	0
219	20241015	163500	314315655	4380	4380	4380	4380	0
220	20241015	163400	314315655	4380	4380	4380	4380	0
221	20241015	163300	314315655	4380	4380	4380	4380	0
222	20241015	163200	314315655	4380	4380	4380	4380	0
223	20241015	163100	314315655	4380	4380	4380	4380	0
224	20241015	163000	314315655	4380	4380	4380	4380	0
225	20241015	162900	314315655	4380	4380	4380	4380	0
226	20241015	162800	314315655	4380	4380	4380	4380	0
227	20241015	162700	314315655	4380	4380	4380	4380	0
228	20241015	162600	314315655	4380	4380	4380	4380	0
229	20241015	162500	314315655	4380	4380	4380	4380	0
230	20241015	162400	314315655	4380	4380	4380	4380	0
231	20241015	162300	314315655	4380	4380	4380	4380	0
232	20241015	162200	314315655	4380	4380	4380	4380	0
233	20241015	162100	314315655	4380	4380	4380	4380	0
234	20241015	162000	314315655	4380	4380	4380	4380	0
235	20241015	161900	314315655	4380	4380	4380	4380	0
236	20241015	161800	314315655	4380	4380	4380	4380	0
237	20241015	161700	314315655	4380	4380	4380	4380	0
238	20241015	161600	314315655	4380	4380	4380	4380	0
239	20241015	161500	314315655	4380	4380	4380	4380	0
240	20241015	161400	314315655	4380	4380	4380	4380	0
241	20241015	161300	314315655	4380	4380	4380	4380	0
242	20241015	161200	314315655	4380	4380	4380	4380	659
243	20241015	161100	314315655	4380	4380	4380	4380	0
244	20241015	161000	314315655	4380	4380	4380	4380	0
245	20241015	160900	314315655	4380	4380	4380	4380	0
246	20241015	160800	314315655	4380	4380	4380	4380	0
247	20241015	160700	314315655	4380	4380	4380	4380	0
248	20241015	160600	314315655	4380	4380	4380	4380	0
249	20241015	160500	314315655	4380	4380	4380	4380	0
250	20241015	160400	314315655	4380	4380	4380	4380	0
251	20241015	160300	314315655	4380	4380	4380	4380	0
252	20241015	160200	314315655	4380	4380	4380	4380	0
253	20241015	160100	314315655	4380	4380	4380	4380	0
254	20241015	160000	314315655	4380	4380	4380	4380	0
255	20241015	155900	314315655	4380	4380	4380	4380	0
256	20241015	155800	314315655	4380	4380	4380	4380	0
257	20241015	155700	314315655	4380	4380	4380	4380	0
258	20241015	155600	314315655	4380	4380	4380	4380	0
259	20241015	155500	314315655	4380	4380	4380	4380	0
260	20241015	155400	314315655	4380	4380	4380	4380	0
261	20241015	155300	314315655	4380	4380	4380	4380	0
262	20241015	155200	314315655	4380	4380	4380	4380	0
263	20241015	155100	314315655	4380	4380	4380	4380	0
264	20241015	155000	314315655	4380	4380	4380	4380	0
265	20241015	154900	314315655	4380	4380	4380	4380	0
266	20241015	154800	314315655	4380	4380	4380	4380	0
267	20241015	154700	314315655	4380	4380	4380	4380	0
268	20241015	154600	314315655	4380	4380	4380	4380	0
269	20241015	154500	314315655	4380	4380	4380	4380	0
270	20241015	154400	314315655	4380	4380	4380	4380	0
271	20241015	154300	314315655	4380	4380	4380	4380	0
272	20241015	154200	314315655	4380	4380	4380	4380	659
273	20241015	154100	314315655	4380	4380	4380	4380	0
274	20241015	154000	314315655	4380	4380	4380	4380	0
275	20241015	153900	314315655	4380	4380	4380	4380	0
276	20241015	153800	314315655	4380	4380	4380	4380	0
277	20241015	153700	314315655	4380	4380	4380	4380	0
278	20241015	153600	314315655	4380	4380	4380	4380	0
279	20241015	153500	314315655	4380	4380	4380	4380	0
280	20241015	153400	314315655	4380	4380	4380	4380	0
281	20241015	153300	314315655	4380	4380	4380	4380	0
282	20241015	153200	314315655	4380	4380	4380	4380	0
283	20241015	153100	314315655	4380	4380	4380	4380	0
284	20241015	153000	314315655	4380	4380	4380	4380	659
285	20241015	152900	311429235	4370	4370	4370	4370	0
286	20241015	152800	311429235	4370	4370	4370	4370	0
287	20241015	152700	311429235	4370	4370	4370	4370	0
288	20241015	152600	311429235	4370	4370	4370	4370	0
289	20241015	152500	311429235	4370	4370	4370	4370	0
290	20241015	152400	311429235	4370	4370	4370	4370	0
291	20241015	152300	311429235	4370	4370	4370	4370	0
292	20241015	152200	311429235	4370	4370	4370	4370	0
293	20241015	152100	311429235	4370	4370	4370	4370	0
294	20241015	152000	311429235	4370	4370	4370	4370	0
295	20241015	151900	311429235	4370	4370	4370	4370	0
296	20241015	151800	311429235	4370	4375	4375	4370	468
297	20241015	151700	309384065	4375	4375	4375	4375	4
298	20241015	151600	309366565	4375	4375	4375	4365	70
299	20241015	151500	309060995	4375	4380	4380	4365	23
300	20241015	151400	308960455	4380	4380	4380	4380	3
301	20241015	151300	308947315	4380	4380	4380	4380	3
302	20241015	151200	308934175	4380	4380	4380	4380	3
303	20241015	151100	308921035	4375	4380	4380	4375	4
304	20241015	151000	308903520	4380	4380	4380	4380	3
305	20241015	150900	308890380	4380	4380	4380	4380	5
306	20241015	150800	308868480	4380	4380	4380	4380	3
307	20241015	150700	308855340	4380	4380	4380	4380	3
308	20241015	150600	308842200	4380	4380	4380	4380	4
309	20241015	150500	308824680	4380	4380	4380	4380	3
310	20241015	150400	308811540	4380	4380	4380	4380	4
311	20241015	150300	308794020	4380	4380	4380	4375	4
312	20241015	150200	308776505	4380	4380	4380	4380	4
313	20241015	150100	308758985	4380	4380	4380	4380	3
314	20241015	150000	308745845	4380	4380	4380	4380	3
315	20241015	145900	308732705	4380	4380	4380	4380	5
316	20241015	145800	308710805	4380	4380	4380	4380	3
317	20241015	145700	308697665	4380	4380	4380	4380	3
318	20241015	145600	308684525	4380	4380	4380	4380	3
319	20241015	145500	308671385	4380	4380	4380	4380	3
320	20241015	145400	308658245	4380	4380	4380	4380	4
321	20241015	145300	308640725	4375	4375	4375	4375	23
322	20241015	145200	308540100	4375	4375	4375	4375	4
323	20241015	145100	308522600	4375	4375	4375	4375	1
324	20241015	145000	308518225	4375	4375	4375	4375	5
325	20241015	144900	308496350	4375	4375	4375	4370	6
326	20241015	144800	308470105	4375	4375	4375	4375	2
327	20241015	144700	308461355	4375	4375	4375	4375	4
328	20241015	144600	308443855	4375	4375	4375	4375	3
329	20241015	144500	308430730	4375	4375	4375	4375	5
330	20241015	144400	308408855	4375	4375	4375	4375	2
331	20241015	144300	308400105	4375	4375	4375	4375	5
332	20241015	144200	308378230	4375	4375	4375	4375	3
333	20241015	144100	308365105	4375	4375	4375	4375	2
334	20241015	144000	308356355	4370	4375	4375	4370	16
335	20241015	143900	308286360	4375	4375	4375	4375	3
336	20241015	143800	308273235	4375	4375	4375	4375	4
337	20241015	143700	308255735	4375	4375	4375	4375	3
338	20241015	143600	308242610	4375	4375	4375	4375	4
339	20241015	143500	308225110	4375	4375	4375	4375	4
340	20241015	143400	308207610	4375	4375	4375	4375	2
341	20241015	143300	308198860	4375	4375	4375	4375	5
342	20241015	143200	308176985	4375	4375	4375	4375	2
343	20241015	143100	308168235	4375	4375	4375	4375	4
344	20241015	143000	308150735	4375	4375	4375	4375	5
345	20241015	142900	308128860	4375	4375	4375	4375	3
346	20241015	142800	308115735	4375	4375	4375	4375	3
347	20241015	142700	308102610	4375	4375	4375	4375	3
348	20241015	142600	308089485	4375	4380	4380	4375	15
349	20241015	142500	308023850	4380	4380	4380	4380	1
350	20241015	142400	308019470	4380	4380	4380	4380	5
351	20241015	142300	307997570	4380	4380	4380	4380	4
352	20241015	142200	307980050	4380	4380	4380	4380	2
353	20241015	142100	307971290	4380	4380	4380	4380	5
354	20241015	142000	307949390	4380	4380	4380	4380	3
355	20241015	141900	307936250	4380	4380	4380	4380	4
356	20241015	141800	307918730	4380	4380	4380	4380	3
357	20241015	141700	307905590	4380	4380	4380	4380	25
358	20241015	141600	307796090	4380	4385	4385	4380	4085
359	20241015	141500	289903770	4385	4385	4385	4385	1
360	20241015	141400	289899385	4385	4385	4385	4385	34
361	20241015	141300	289750295	4385	4390	4390	4380	3251
362	20241015	141200	275510885	4390	4380	4390	4380	889
363	20241015	141100	271616055	4380	4380	4380	4380	6
364	20241015	141000	271589775	4380	4375	4380	4375	994
365	20241015	140900	267241010	4375	4375	4375	4375	5
366	20241015	140800	267219135	4375	4375	4375	4375	1
367	20241015	140700	267214760	4375	4370	4375	4370	1010
368	20241015	140600	262801055	4370	4370	4370	4370	1
369	20241015	140500	262796685	4370	4365	4370	4365	36
370	20241015	140400	262639520	4370	4370	4370	4370	4
371	20241015	140300	262622040	4370	4380	4380	4370	4
372	20241015	140200	262604540	4375	4370	4375	4360	810
373	20241015	140100	259067510	4370	4365	4370	4365	138
374	20241015	140000	258465135	4365	4365	4365	4365	54
375	20241015	135900	258229425	4365	4360	4365	4360	1271
376	20241015	135800	252687855	4360	4360	4360	4360	4
377	20241015	135700	252670415	4360	4360	4360	4360	4
378	20241015	135600	252652975	4360	4360	4360	4355	10
379	20241015	135500	252609410	4360	4360	4360	4360	4
380	20241015	135400	252591970	4360	4360	4360	4360	3
381	20241015	135300	252578890	4360	4360	4360	4360	3
382	20241015	135200	252565810	4360	4360	4360	4360	5
383	20241015	135100	252544010	4360	4360	4360	4360	3
384	20241015	135000	252530930	4360	4360	4360	4360	5
385	20241015	134900	252509130	4360	4360	4360	4360	3
386	20241015	134800	252496050	4360	4360	4360	4360	3
387	20241015	134700	252482970	4360	4360	4360	4360	1
388	20241015	134600	252478610	4360	4355	4360	4355	67
389	20241015	134500	252186800	4360	4360	4360	4360	4
390	20241015	134400	252169360	4360	4360	4360	4355	56
391	20241015	134300	251925465	4360	4360	4360	4360	3
392	20241015	134200	251912385	4360	4360	4360	4360	2
393	20241015	134100	251903665	4360	4360	4360	4360	3
394	20241015	134000	251890585	4360	4360	4360	4360	2
395	20241015	133900	251881865	4360	4360	4360	4360	3
396	20241015	133800	251868785	4360	4360	4360	4360	2
397	20241015	133700	251860065	4360	4360	4360	4360	5
398	20241015	133600	251838265	4360	4360	4360	4355	37
399	20241015	133500	251677060	4360	4360	4360	4360	2
400	20241015	133400	251668340	4360	4360	4360	4360	4
401	20241015	133300	251650900	4360	4360	4360	4360	3
402	20241015	133200	251637820	4355	4360	4360	4355	12
403	20241015	133100	251585535	4360	4360	4360	4360	3
404	20241015	133000	251572455	4360	4360	4360	4360	4
405	20241015	132900	251555015	4360	4360	4360	4360	17
406	20241015	132800	251480895	4360	4360	4360	4360	2
407	20241015	132700	251472175	4360	4360	4360	4360	4
408	20241015	132600	251454735	4360	4355	4360	4350	252
409	20241015	132500	250357300	4360	4355	4360	4355	36
410	20241015	132400	250200495	4360	4360	4360	4355	54
411	20241015	132300	249965060	4360	4360	4360	4360	4
412	20241015	132200	249947620	4360	4360	4360	4360	2
413	20241015	132100	249938900	4360	4360	4360	4360	48
414	20241015	132000	249729620	4360	4360	4360	4360	3
415	20241015	131900	249716540	4360	4360	4360	4360	4
416	20241015	131800	249699100	4360	4360	4360	4360	3
417	20241015	131700	249686020	4350	4360	4360	4350	4046
418	20241015	131600	232084220	4360	4360	4365	4360	1074
419	20241015	131500	227401295	4360	4355	4360	4355	658
420	20241015	131400	224533915	4355	4355	4355	4355	0
421	20241015	131300	224533915	4355	4345	4355	4345	2094
422	20241015	131200	215433745	4340	4340	4340	4335	4031
423	20241015	131100	197958115	4340	4345	4345	4340	1400
424	20241015	131000	191881905	4340	4345	4345	4340	2922
425	20241015	130900	179190425	4340	4350	4350	4335	5881
426	20241015	130800	153669215	4355	4355	4355	4355	1
427	20241015	130700	153664860	4345	4345	4345	4345	1350
428	20241015	130600	147799110	4340	4350	4350	4340	7010
429	20241015	130500	117352855	4355	4355	4355	4355	10
430	20241015	130400	117309305	4350	4355	4355	4350	100
431	20241015	130300	116874295	4350	4350	4350	4350	0
432	20241015	130200	116874295	4350	4350	4350	4350	0
433	20241015	130100	116874295	4350	4365	4365	4350	49
434	20241015	130000	116660690	4365	4350	4365	4350	1464
435	20241015	125900	110285690	4355	4355	4355	4355	0
436	20241015	125800	110285690	4355	4360	4360	4345	6994
437	20241015	125700	79849865	4365	4365	4365	4365	39
438	20241015	125600	79679630	4370	4365	4370	4365	38
439	20241015	125500	79513755	4365	4365	4365	4365	1
440	20241015	125400	79509390	4360	4370	4370	4360	5000
441	20241015	125300	57693250	4370	4370	4370	4370	0
442	20241015	125200	57693250	4370	4370	4370	4370	70
443	20241015	125100	57387350	4370	4370	4370	4370	0
444	20241015	125000	57387350	4370	4370	4370	4370	39
445	20241015	124900	57216920	4375	4375	4375	4375	20
446	20241015	124800	57129420	4370	4370	4370	4370	0
447	20241015	124700	57129420	4370	4370	4370	4370	38
448	20241015	124600	56963360	4370	4370	4370	4370	0
449	20241015	124500	56963360	4370	4370	4370	4370	266
450	20241015	124400	55800940	4370	4370	4370	4370	0
451	20241015	124300	55800940	4370	4370	4370	4370	0
452	20241015	124200	55800940	4370	4370	4370	4370	39
453	20241015	124100	55630510	4370	4370	4370	4370	0
454	20241015	124000	55630510	4370	4370	4370	4370	38
455	20241015	123900	55464450	4370	4370	4370	4370	0
456	20241015	123800	55464450	4370	4370	4370	4370	39
457	20241015	123700	55294020	4370	4370	4370	4370	0
458	20241015	123600	55294020	4370	4370	4370	4370	0
459	20241015	123500	55294020	4370	4370	4370	4370	38
460	20241015	123400	55127960	4375	4375	4375	4375	0
461	20241015	123300	55127960	4375	4375	4375	4375	0
462	20241015	123200	55127960	4375	4375	4375	4375	300
463	20241015	123100	53815460	4370	4370	4370	4370	0
464	20241015	123000	53815460	4370	4370	4370	4370	39
465	20241015	122900	53645030	4370	4370	4370	4370	0
466	20241015	122800	53645030	4370	4370	4370	4370	38
467	20241015	122700	53478970	4370	4370	4370	4370	0
468	20241015	122600	53478970	4370	4370	4370	4370	0
469	20241015	122500	53478970	4370	4370	4370	4370	39
470	20241015	122400	53308540	4370	4370	4370	4370	0
471	20241015	122300	53308540	4370	4370	4370	4370	39
472	20241015	122200	53138110	4370	4370	4370	4370	0
473	20241015	122100	53138110	4370	4370	4370	4370	38
474	20241015	122000	52972050	4370	4370	4370	4370	0
475	20241015	121900	52972050	4370	4370	4370	4370	27
476	20241015	121800	52854060	4370	4370	4370	4370	39
477	20241015	121700	52683630	4370	4370	4370	4370	0
478	20241015	121600	52683630	4370	4370	4370	4370	39
479	20241015	121500	52513200	4370	4370	4370	4370	0
480	20241015	121400	52513200	4370	4370	4370	4370	0
481	20241015	121300	52513200	4370	4370	4370	4370	38
482	20241015	121200	52347140	4370	4370	4370	4370	0
483	20241015	121100	52347140	4370	4370	4370	4370	39
484	20241015	121000	52176710	4370	4370	4370	4370	1
485	20241015	120900	52172340	4370	4370	4370	4370	200
486	20241015	120800	51298340	4370	4375	4375	4370	54
487	20241015	120700	51062280	4370	4370	4370	4370	0
488	20241015	120600	51062280	4370	4370	4370	4370	39
489	20241015	120500	50891850	4375	4375	4375	4375	1
490	20241015	120400	50887475	4370	4370	4370	4370	39
491	20241015	120300	50717045	4375	4375	4375	4375	1
492	20241015	120200	50712670	4370	4370	4370	4370	0
493	20241015	120100	50712670	4370	4370	4370	4370	152
494	20241015	120000	50048430	4375	4375	4375	4375	0
495	20241015	115900	50048430	4375	4375	4375	4375	36
496	20241015	115800	49890930	4375	4375	4375	4375	32
497	20241015	115700	49750930	4375	4375	4375	4375	46
498	20241015	115600	49549680	4370	4370	4375	4370	79
499	20241015	115500	49204425	4370	4370	4370	4370	271
500	20241015	115400	48020155	4370	4370	4370	4370	102
501	20241015	115300	47574415	4370	4370	4370	4370	39
502	20241015	115200	47403985	4375	4370	4375	4370	73
503	20241015	115100	47084970	4370	4370	4370	4370	30
504	20241015	115000	46953870	4370	4370	4370	4370	0
505	20241015	114900	46953870	4370	4370	4370	4370	38
506	20241015	114800	46787810	4370	4370	4370	4370	0
507	20241015	114700	46787810	4370	4370	4370	4370	39
508	20241015	114600	46617380	4375	4375	4375	4375	0
509	20241015	114500	46617380	4375	4375	4375	4375	21
510	20241015	114400	46525505	4370	4370	4370	4370	39
511	20241015	114300	46355075	4375	4375	4375	4375	1
512	20241015	114200	46350700	4370	4370	4370	4370	38
513	20241015	114100	46184640	4375	4375	4375	4375	2
514	20241015	114000	46175890	4380	4380	4380	4380	0
515	20241015	113900	46175890	4380	4380	4380	4380	295
516	20241015	113800	44883790	4380	4380	4380	4380	25
517	20241015	113700	44774290	4375	4375	4375	4375	100
518	20241015	113600	44336790	4375	4375	4375	4375	0
519	20241015	113500	44336790	4375	4370	4375	4370	39
520	20241015	113400	44166355	4375	4375	4375	4375	0
521	20241015	113300	44166355	4375	4375	4375	4375	5
522	20241015	113200	44144480	4370	4370	4370	4370	0
523	20241015	113100	44144480	4370	4370	4370	4370	0
524	20241015	113000	44144480	4370	4375	4375	4370	1039
525	20241015	112900	39603850	4385	4385	4385	4385	0
526	20241015	112800	39603850	4385	4385	4385	4385	0
527	20241015	112700	39603850	4385	4380	4385	4380	20
528	20241015	112600	39516205	4375	4375	4375	4375	29
529	20241015	112500	39389330	4375	4375	4375	4375	10
530	20241015	112400	39345580	4375	4375	4375	4375	0
531	20241015	112300	39345580	4375	4375	4375	4375	38
532	20241015	112200	39179330	4380	4380	4380	4380	0
533	20241015	112100	39179330	4380	4380	4380	4380	28
534	20241015	112000	39056690	4375	4370	4375	4370	47
535	20241015	111900	38851260	4375	4375	4375	4375	0
536	20241015	111800	38851260	4375	4375	4375	4375	31
537	20241015	111700	38715635	4375	4375	4375	4375	4
538	20241015	111600	38698135	4375	4375	4375	4375	5
539	20241015	111500	38676260	4370	4370	4370	4370	38
540	20241015	111400	38510200	4375	4375	4375	4375	30
541	20241015	111300	38378950	4375	4375	4375	4375	0
542	20241015	111200	38378950	4375	4375	4375	4375	30
543	20241015	111100	38247700	4375	4375	4375	4375	2
544	20241015	111000	38238950	4370	4370	4370	4370	39
545	20241015	110900	38068520	4375	4375	4375	4375	29
546	20241015	110800	37941645	4370	4370	4375	4370	67
547	20241015	110700	37648850	4370	4370	4370	4370	0
548	20241015	110600	37648850	4370	4370	4370	4370	39
549	20241015	110500	37478420	4375	4375	4375	4375	1
550	20241015	110400	37474045	4370	4370	4370	4370	0
551	20241015	110300	37474045	4370	4370	4370	4370	39
552	20241015	110200	37303615	4370	4370	4370	4370	130
553	20241015	110100	36735515	4370	4370	4370	4370	238
554	20241015	110000	35695455	4370	4370	4370	4370	0
555	20241015	105900	35695455	4370	4370	4370	4370	0
556	20241015	105800	35695455	4370	4370	4370	4370	39
557	20241015	105700	35525025	4370	4370	4370	4370	0
558	20241015	105600	35525025	4370	4370	4370	4370	55
559	20241015	105500	35284675	4375	4375	4375	4375	0
560	20241015	105400	35284675	4375	4375	4375	4375	0
561	20241015	105300	35284675	4375	4375	4375	4375	1
562	20241015	105200	35280300	4375	4375	4375	4375	37
563	20241015	105100	35118425	4375	4370	4375	4370	40
564	20241015	105000	34943620	4375	4375	4375	4375	1
565	20241015	104900	34939245	4370	4370	4370	4370	38
566	20241015	104800	34773185	4370	4370	4370	4370	23
567	20241015	104700	34672675	4375	4375	4375	4375	0
568	20241015	104600	34672675	4375	4375	4375	4375	88
569	20241015	104500	34287675	4375	4375	4375	4375	5
570	20241015	104400	34265800	4370	4370	4370	4370	39
571	20241015	104300	34095370	4370	4370	4370	4370	0
572	20241015	104200	34095370	4370	4370	4370	4370	0
573	20241015	104100	34095370	4370	4375	4375	4370	60
574	20241015	104000	33833060	4375	4375	4375	4375	1
575	20241015	103900	33828685	4370	4375	4375	4370	46
576	20241015	103800	33627630	4370	4370	4370	4370	1
577	20241015	103700	33623260	4370	4370	4370	4370	0
578	20241015	103600	33623260	4370	4370	4370	4370	38
579	20241015	103500	33457200	4370	4370	4370	4370	0
580	20241015	103400	33457200	4370	4370	4370	4370	39
581	20241015	103300	33286770	4370	4370	4370	4370	0
582	20241015	103200	33286770	4370	4370	4370	4370	39
583	20241015	103100	33116340	4375	4375	4375	4375	0
584	20241015	103000	33116340	4375	4375	4375	4375	1
585	20241015	102900	33111965	4370	4375	4375	4370	308
586	20241015	102800	31764655	4375	4375	4375	4375	0
587	20241015	102700	31764655	4375	4375	4375	4375	0
588	20241015	102600	31764655	4375	4375	4375	4375	1059
589	20241015	102500	27131530	4375	4375	4375	4375	0
590	20241015	102400	27131530	4375	4375	4375	4375	9
591	20241015	102300	27092155	4370	4370	4370	4370	0
592	20241015	102200	27092155	4370	4370	4370	4370	38
593	20241015	102100	26926095	4375	4375	4375	4375	0
594	20241015	102000	26926095	4375	4375	4375	4375	30
595	20241015	101900	26794845	4370	4370	4370	4370	0
596	20241015	101800	26794845	4370	4370	4370	4370	0
597	20241015	101700	26794845	4370	4375	4375	4370	239
598	20241015	101600	25749415	4375	4375	4375	4375	457
599	20241015	101500	23750040	4375	4370	4375	4370	39
600	20241015	101400	23579605	4370	4370	4370	4370	0
601	20241015	101300	23579605	4370	4370	4370	4370	0
602	20241015	101200	23579605	4370	4370	4375	4370	120
603	20241015	101100	23055150	4370	4370	4370	4370	0
604	20241015	101000	23055150	4370	4370	4370	4370	38
605	20241015	100900	22889090	4375	4375	4375	4375	0
606	20241015	100800	22889090	4375	4375	4375	4375	20
607	20241015	100700	22801590	4375	4370	4375	4370	59
608	20241015	100600	22543660	4375	4375	4375	4375	6
609	20241015	100500	22517410	4370	4370	4370	4370	39
610	20241015	100400	22346980	4375	4375	4375	4375	2
611	20241015	100300	22338230	4375	4370	4375	4370	39
612	20241015	100200	22167795	4370	4370	4370	4370	0
613	20241015	100100	22167795	4370	4370	4370	4370	0
614	20241015	100000	22167795	4370	4370	4370	4370	39
615	20241015	095900	21997365	4375	4375	4375	4375	0
616	20241015	095800	21997365	4375	4370	4375	4370	40
617	20241015	095700	21822560	4370	4370	4370	4370	0
618	20241015	095600	21822560	4370	4370	4370	4370	1
619	20241015	095500	21818190	4370	4375	4375	4370	43
620	20241015	095400	21630255	4370	4370	4370	4370	5
621	20241015	095300	21608405	4370	4370	4370	4370	43
622	20241015	095200	21420495	4370	4370	4375	4370	14
623	20241015	095100	21359260	4370	4370	4370	4370	3
624	20241015	095000	21346150	4370	4375	4375	4370	41
625	20241015	094900	21166785	4370	4370	4370	4370	102
626	20241015	094800	20721045	4370	4370	4370	4370	4
627	20241015	094700	20703565	4380	4370	4380	4370	18
628	20241015	094600	20624745	4370	4375	4375	4370	1019
629	20241015	094500	16166640	4375	4380	4380	4375	2679
630	20241015	094400	4435910	4380	4380	4380	4380	0
631	20241015	094300	4435910	4380	4380	4380	4380	2
632	20241015	094200	4427150	4380	4380	4380	4380	3
633	20241015	094100	4414010	4385	4380	4385	4380	3
634	20241015	094000	4400865	4380	4380	4380	4380	0
635	20241015	093900	4400865	4380	4380	4380	4380	0
636	20241015	093800	4400865	4380	4380	4380	4380	10
637	20241015	093700	4357065	4385	4385	4385	4385	1
638	20241015	093600	4352680	4380	4380	4380	4380	27
639	20241015	093500	4234420	4380	4385	4385	4380	5
640	20241015	093400	4212500	4385	4385	4385	4385	1
641	20241015	093300	4208115	4380	4385	4385	4380	4
642	20241015	093200	4190590	4385	4385	4385	4385	0
643	20241015	093100	4190590	4385	4380	4385	4380	9
644	20241015	093000	4151160	4380	4380	4380	4380	0
645	20241015	092900	4151160	4380	4380	4380	4380	24
646	20241015	092800	4046040	4380	4380	4380	4380	14
647	20241015	092700	3984720	4380	4380	4380	4380	20
648	20241015	092600	3897120	4380	4380	4380	4380	36
649	20241015	092500	3739440	4385	4385	4385	4385	10
650	20241015	092400	3695590	4385	4380	4385	4380	54
651	20241015	092300	3458980	4385	4385	4385	4385	1
652	20241015	092200	3454595	4380	4380	4380	4380	0
653	20241015	092100	3454595	4380	4380	4380	4380	36
654	20241015	092000	3296915	4380	4385	4385	4380	80
655	20241015	091900	2946265	4380	4380	4380	4380	36
656	20241015	091800	2788585	4380	4380	4380	4380	0
657	20241015	091700	2788585	4380	4380	4380	4380	36
658	20241015	091600	2630905	4385	4385	4385	4385	0
659	20241015	091500	2630905	4385	4385	4385	4385	353
660	20241015	091400	1083000	4385	4385	4385	4385	5
661	20241015	091300	1061075	4385	4385	4385	4385	0
662	20241015	091200	1061075	4385	4390	4390	4385	16
663	20241015	091100	990885	4395	4395	4395	4395	0
664	20241015	091000	990885	4395	4395	4395	4395	2
665	20241015	090900	982095	4400	4400	4400	4400	54
666	20241015	090800	744495	4405	4405	4405	4405	0
667	20241015	090700	744495	4405	4405	4405	4405	159
668	20241015	090600	44100	4410	4410	4410	4410	7
669	20241015	090500	13230	4410	4410	4410	4410	2
670	20241015	090400	4410	4410	4410	4410	4410	0
671	20241015	090300	4410	4410	4410	4410	4410	1
672	20241015	090200	0	4400	4400	4400	4400	0
673	20241015	090100	0	4400	4400	4400	4400	0
674	20241015	090000	0	4400	4400	4400	4400	0