KissMeData/223310/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204600	177607900	2400	2400	2400	2400	1081
3	20241016	204500	177607900	2400	2400	2400	2400	0
4	20241016	204400	177607900	2400	2400	2400	2400	0
5	20241016	204300	177607900	2400	2400	2400	2400	0
6	20241016	204200	177607900	2400	2400	2400	2400	0
7	20241016	204100	177607900	2400	2400	2400	2400	0
8	20241016	204000	177607900	2400	2400	2400	2400	0
9	20241016	203900	177607900	2400	2400	2400	2400	0
10	20241016	203800	177607900	2400	2400	2400	2400	0
11	20241016	203700	177607900	2400	2400	2400	2400	0
12	20241016	203600	177607900	2400	2400	2400	2400	0
13	20241016	203500	177607900	2400	2400	2400	2400	0
14	20241016	203400	177607900	2400	2400	2400	2400	0
15	20241016	203300	177607900	2400	2400	2400	2400	0
16	20241016	203200	177607900	2400	2400	2400	2400	0
17	20241016	203100	177607900	2400	2400	2400	2400	0
18	20241016	203000	177607900	2400	2400	2400	2400	0
19	20241016	202900	177607900	2400	2400	2400	2400	0
20	20241016	202800	177607900	2400	2400	2400	2400	0
21	20241016	202700	177607900	2400	2400	2400	2400	0
22	20241016	202600	177607900	2400	2400	2400	2400	0
23	20241016	202500	177607900	2400	2400	2400	2400	0
24	20241016	202400	177607900	2400	2400	2400	2400	0
25	20241016	202300	177607900	2400	2400	2400	2400	0
26	20241016	202200	177607900	2400	2400	2400	2400	0
27	20241016	202100	177607900	2400	2400	2400	2400	0
28	20241016	202000	177607900	2400	2400	2400	2400	0
29	20241016	201900	177607900	2400	2400	2400	2400	0
30	20241016	201800	177607900	2400	2400	2400	2400	0
31	20241016	201700	177607900	2400	2400	2400	2400	0
32	20241016	201600	177607900	2400	2400	2400	2400	1081
33	20241016	201500	177607900	2400	2400	2400	2400	0
34	20241016	201400	177607900	2400	2400	2400	2400	0
35	20241016	201300	177607900	2400	2400	2400	2400	0
36	20241016	201200	177607900	2400	2400	2400	2400	0
37	20241016	201100	177607900	2400	2400	2400	2400	0
38	20241016	201000	177607900	2400	2400	2400	2400	0
39	20241016	200900	177607900	2400	2400	2400	2400	0
40	20241016	200800	177607900	2400	2400	2400	2400	0
41	20241016	200700	177607900	2400	2400	2400	2400	0
42	20241016	200600	177607900	2400	2400	2400	2400	0
43	20241016	200500	177607900	2400	2400	2400	2400	0
44	20241016	200400	177607900	2400	2400	2400	2400	0
45	20241016	200300	177607900	2400	2400	2400	2400	0
46	20241016	200200	177607900	2400	2400	2400	2400	0
47	20241016	200100	177607900	2400	2400	2400	2400	0
48	20241016	200000	177607900	2400	2400	2400	2400	0
49	20241016	195900	177607900	2400	2400	2400	2400	0
50	20241016	195800	177607900	2400	2400	2400	2400	0
51	20241016	195700	177607900	2400	2400	2400	2400	0
52	20241016	195600	177607900	2400	2400	2400	2400	0
53	20241016	195500	177607900	2400	2400	2400	2400	0
54	20241016	195400	177607900	2400	2400	2400	2400	0
55	20241016	195300	177607900	2400	2400	2400	2400	0
56	20241016	195200	177607900	2400	2400	2400	2400	0
57	20241016	195100	177607900	2400	2400	2400	2400	0
58	20241016	195000	177607900	2400	2400	2400	2400	0
59	20241016	194900	177607900	2400	2400	2400	2400	0
60	20241016	194800	177607900	2400	2400	2400	2400	0
61	20241016	194700	177607900	2400	2400	2400	2400	0
62	20241016	194600	177607900	2400	2400	2400	2400	1081
63	20241016	194500	177607900	2400	2400	2400	2400	0
64	20241016	194400	177607900	2400	2400	2400	2400	0
65	20241016	194300	177607900	2400	2400	2400	2400	0
66	20241016	194200	177607900	2400	2400	2400	2400	0
67	20241016	194100	177607900	2400	2400	2400	2400	0
68	20241016	194000	177607900	2400	2400	2400	2400	0
69	20241016	193900	177607900	2400	2400	2400	2400	0
70	20241016	193800	177607900	2400	2400	2400	2400	0
71	20241016	193700	177607900	2400	2400	2400	2400	0
72	20241016	193600	177607900	2400	2400	2400	2400	0
73	20241016	193500	177607900	2400	2400	2400	2400	0
74	20241016	193400	177607900	2400	2400	2400	2400	0
75	20241016	193300	177607900	2400	2400	2400	2400	0
76	20241016	193200	177607900	2400	2400	2400	2400	0
77	20241016	193100	177607900	2400	2400	2400	2400	0
78	20241016	193000	177607900	2400	2400	2400	2400	0
79	20241016	192900	177607900	2400	2400	2400	2400	0
80	20241016	192800	177607900	2400	2400	2400	2400	0
81	20241016	192700	177607900	2400	2400	2400	2400	0
82	20241016	192600	177607900	2400	2400	2400	2400	0
83	20241016	192500	177607900	2400	2400	2400	2400	0
84	20241016	192400	177607900	2400	2400	2400	2400	0
85	20241016	192300	177607900	2400	2400	2400	2400	0
86	20241016	192200	177607900	2400	2400	2400	2400	0
87	20241016	192100	177607900	2400	2400	2400	2400	0
88	20241016	192000	177607900	2400	2400	2400	2400	0
89	20241016	191900	177607900	2400	2400	2400	2400	0
90	20241016	191800	177607900	2400	2400	2400	2400	0
91	20241016	191700	177607900	2400	2400	2400	2400	0
92	20241016	191600	177607900	2400	2400	2400	2400	1081
93	20241016	191500	177607900	2400	2400	2400	2400	0
94	20241016	191400	177607900	2400	2400	2400	2400	0
95	20241016	191300	177607900	2400	2400	2400	2400	0
96	20241016	191200	177607900	2400	2400	2400	2400	0
97	20241016	191100	177607900	2400	2400	2400	2400	0
98	20241016	191000	177607900	2400	2400	2400	2400	0
99	20241016	190900	177607900	2400	2400	2400	2400	0
100	20241016	190800	177607900	2400	2400	2400	2400	0
101	20241016	190700	177607900	2400	2400	2400	2400	0
102	20241016	190600	177607900	2400	2400	2400	2400	0
103	20241016	190500	177607900	2400	2400	2400	2400	0
104	20241016	190400	177607900	2400	2400	2400	2400	0
105	20241016	190300	177607900	2400	2400	2400	2400	0
106	20241016	190200	177607900	2400	2400	2400	2400	0
107	20241016	190100	177607900	2400	2400	2400	2400	0
108	20241016	190000	177607900	2400	2400	2400	2400	0
109	20241016	185900	177607900	2400	2400	2400	2400	0
110	20241016	185800	177607900	2400	2400	2400	2400	0
111	20241016	185700	177607900	2400	2400	2400	2400	0
112	20241016	185600	177607900	2400	2400	2400	2400	0
113	20241016	185500	177607900	2400	2400	2400	2400	0
114	20241016	185400	177607900	2400	2400	2400	2400	0
115	20241016	185300	177607900	2400	2400	2400	2400	0
116	20241016	185200	177607900	2400	2400	2400	2400	0
117	20241016	185100	177607900	2400	2400	2400	2400	0
118	20241016	185000	177607900	2400	2400	2400	2400	0
119	20241016	184900	177607900	2400	2400	2400	2400	0
120	20241016	184800	177607900	2400	2400	2400	2400	0
121	20241016	184700	177607900	2400	2400	2400	2400	0
122	20241016	184600	177607900	2400	2400	2400	2400	1081
123	20241016	184500	177607900	2400	2400	2400	2400	0
124	20241016	184400	177607900	2400	2400	2400	2400	0
125	20241016	184300	177607900	2400	2400	2400	2400	0
126	20241016	184200	177607900	2400	2400	2400	2400	0
127	20241016	184100	177607900	2400	2400	2400	2400	0
128	20241016	184000	177607900	2400	2400	2400	2400	0
129	20241016	183900	177607900	2400	2400	2400	2400	0
130	20241016	183800	177607900	2400	2400	2400	2400	0
131	20241016	183700	177607900	2400	2400	2400	2400	0
132	20241016	183600	177607900	2400	2400	2400	2400	0
133	20241016	183500	177607900	2400	2400	2400	2400	0
134	20241016	183400	177607900	2400	2400	2400	2400	0
135	20241016	183300	177607900	2400	2400	2400	2400	0
136	20241016	183200	177607900	2400	2400	2400	2400	0
137	20241016	183100	177607900	2400	2400	2400	2400	0
138	20241016	183000	177607900	2400	2400	2400	2400	0
139	20241016	182900	177607900	2400	2400	2400	2400	0
140	20241016	182800	177607900	2400	2400	2400	2400	0
141	20241016	182700	177607900	2400	2400	2400	2400	0
142	20241016	182600	177607900	2400	2400	2400	2400	0
143	20241016	182500	177607900	2400	2400	2400	2400	0
144	20241016	182400	177607900	2400	2400	2400	2400	0
145	20241016	182300	177607900	2400	2400	2400	2400	0
146	20241016	182200	177607900	2400	2400	2400	2400	0
147	20241016	182100	177607900	2400	2400	2400	2400	0
148	20241016	182000	177607900	2400	2400	2400	2400	0
149	20241016	181900	177607900	2400	2400	2400	2400	0
150	20241016	181800	177607900	2400	2400	2400	2400	0
151	20241016	181700	177607900	2400	2400	2400	2400	0
152	20241016	181600	177607900	2400	2400	2400	2400	1081
153	20241016	181500	177607900	2400	2400	2400	2400	0
154	20241016	181400	177607900	2400	2400	2400	2400	0
155	20241016	181300	177607900	2400	2400	2400	2400	0
156	20241016	181200	177607900	2400	2400	2400	2400	0
157	20241016	181100	177607900	2400	2400	2400	2400	0
158	20241016	181000	177607900	2400	2400	2400	2400	0
159	20241016	180900	177607900	2400	2400	2400	2400	0
160	20241016	180800	177607900	2400	2400	2400	2400	0
161	20241016	180700	177607900	2400	2400	2400	2400	0
162	20241016	180600	177607900	2400	2400	2400	2400	0
163	20241016	180500	177607900	2400	2400	2400	2400	0
164	20241016	180400	177607900	2400	2400	2400	2400	0
165	20241016	180300	177607900	2400	2400	2400	2400	0
166	20241016	180200	177607900	2400	2400	2400	2400	0
167	20241016	180100	177607900	2400	2400	2400	2400	0
168	20241016	180000	177607900	2400	2400	2400	2400	0
169	20241016	175900	177607900	2400	2400	2400	2400	0
170	20241016	175800	177607900	2400	2400	2400	2400	0
171	20241016	175700	177607900	2400	2400	2400	2400	0
172	20241016	175600	177607900	2400	2400	2400	2400	0
173	20241016	175500	177607900	2400	2400	2400	2400	0
174	20241016	175400	177607900	2400	2400	2400	2400	0
175	20241016	175300	177607900	2400	2400	2400	2400	0
176	20241016	175200	177607900	2400	2400	2400	2400	0
177	20241016	175100	177607900	2400	2400	2400	2400	0
178	20241016	175000	177607900	2400	2400	2400	2400	0
179	20241016	174900	177607900	2400	2400	2400	2400	0
180	20241016	174800	177607900	2400	2400	2400	2400	0
181	20241016	174700	177607900	2400	2400	2400	2400	0
182	20241016	174600	177607900	2400	2400	2400	2400	1081
183	20241016	174500	177607900	2400	2400	2400	2400	0
184	20241016	174400	177607900	2400	2400	2400	2400	0
185	20241016	174300	177607900	2400	2400	2400	2400	0
186	20241016	174200	177607900	2400	2400	2400	2400	0
187	20241016	174100	177607900	2400	2400	2400	2400	0
188	20241016	174000	177607900	2400	2400	2400	2400	0
189	20241016	173900	177607900	2400	2400	2400	2400	0
190	20241016	173800	177607900	2400	2400	2400	2400	0
191	20241016	173700	177607900	2400	2400	2400	2400	0
192	20241016	173600	177607900	2400	2400	2400	2400	0
193	20241016	173500	177607900	2400	2400	2400	2400	0
194	20241016	173400	177607900	2400	2400	2400	2400	0
195	20241016	173300	177607900	2400	2400	2400	2400	0
196	20241016	173200	177607900	2400	2400	2400	2400	0
197	20241016	173100	177607900	2400	2400	2400	2400	0
198	20241016	173000	177607900	2400	2400	2400	2400	0
199	20241016	172900	177607900	2400	2400	2400	2400	0
200	20241016	172800	177607900	2400	2400	2400	2400	0
201	20241016	172700	177607900	2400	2400	2400	2400	0
202	20241016	172600	177607900	2400	2400	2400	2400	0
203	20241016	172500	177607900	2400	2400	2400	2400	0
204	20241016	172400	177607900	2400	2400	2400	2400	0
205	20241016	172300	177607900	2400	2400	2400	2400	0
206	20241016	172200	177607900	2400	2400	2400	2400	0
207	20241016	172100	177607900	2400	2400	2400	2400	0
208	20241016	172000	177607900	2400	2400	2400	2400	0
209	20241016	171900	177607900	2400	2400	2400	2400	0
210	20241016	171800	177607900	2400	2400	2400	2400	0
211	20241016	171700	177607900	2400	2400	2400	2400	0
212	20241016	171600	177607900	2400	2400	2400	2400	1081
213	20241016	171500	177607900	2400	2400	2400	2400	0
214	20241016	171400	177607900	2400	2400	2400	2400	0
215	20241016	171300	177607900	2400	2400	2400	2400	0
216	20241016	171200	177607900	2400	2400	2400	2400	0
217	20241016	171100	177607900	2400	2400	2400	2400	0
218	20241016	171000	177607900	2400	2400	2400	2400	0
219	20241016	170900	177607900	2400	2400	2400	2400	0
220	20241016	170800	177607900	2400	2400	2400	2400	0
221	20241016	170700	177607900	2400	2400	2400	2400	0
222	20241016	170600	177607900	2400	2400	2400	2400	0
223	20241016	170500	177607900	2400	2400	2400	2400	0
224	20241016	170400	177607900	2400	2400	2400	2400	0
225	20241016	170300	177607900	2400	2400	2400	2400	0
226	20241016	170200	177607900	2400	2400	2400	2400	0
227	20241016	170100	177607900	2400	2400	2400	2400	0
228	20241016	170000	177607900	2400	2400	2400	2400	0
229	20241016	165900	177607900	2400	2400	2400	2400	0
230	20241016	165800	177607900	2400	2400	2400	2400	0
231	20241016	165700	177607900	2400	2400	2400	2400	0
232	20241016	165600	177607900	2400	2400	2400	2400	0
233	20241016	165500	177607900	2400	2400	2400	2400	0
234	20241016	165400	177607900	2400	2400	2400	2400	0
235	20241016	165300	177607900	2400	2400	2400	2400	0
236	20241016	165200	177607900	2400	2400	2400	2400	0
237	20241016	165100	177607900	2400	2400	2400	2400	0
238	20241016	165000	177607900	2400	2400	2400	2400	0
239	20241016	164900	177607900	2400	2400	2400	2400	0
240	20241016	164800	177607900	2400	2400	2400	2400	0
241	20241016	164700	177607900	2400	2400	2400	2400	0
242	20241016	164600	177607900	2400	2400	2400	2400	1081
243	20241016	164500	177607900	2400	2400	2400	2400	0
244	20241016	164400	177607900	2400	2400	2400	2400	0
245	20241016	164300	177607900	2400	2400	2400	2400	0
246	20241016	164200	177607900	2400	2400	2400	2400	0
247	20241016	164100	177607900	2400	2400	2400	2400	0
248	20241016	164000	177607900	2400	2400	2400	2400	0
249	20241016	163900	177607900	2400	2400	2400	2400	0
250	20241016	163800	177607900	2400	2400	2400	2400	0
251	20241016	163700	177607900	2400	2400	2400	2400	0
252	20241016	163600	177607900	2400	2400	2400	2400	0
253	20241016	163500	177607900	2400	2400	2400	2400	0
254	20241016	163400	177607900	2400	2400	2400	2400	0
255	20241016	163300	177607900	2400	2400	2400	2400	0
256	20241016	163200	177607900	2400	2400	2400	2400	0
257	20241016	163100	177607900	2400	2400	2400	2400	0
258	20241016	163000	177607900	2400	2400	2400	2400	0
259	20241016	162900	177607900	2400	2400	2400	2400	0
260	20241016	162800	177607900	2400	2400	2400	2400	0
261	20241016	162700	177607900	2400	2400	2400	2400	0
262	20241016	162600	177607900	2400	2400	2400	2400	0
263	20241016	162500	177607900	2400	2400	2400	2400	0
264	20241016	162400	177607900	2400	2400	2400	2400	0
265	20241016	162300	177607900	2400	2400	2400	2400	0
266	20241016	162200	177607900	2400	2400	2400	2400	0
267	20241016	162100	177607900	2400	2400	2400	2400	0
268	20241016	162000	177607900	2400	2400	2400	2400	0
269	20241016	161900	177607900	2400	2400	2400	2400	0
270	20241016	161800	177607900	2400	2400	2400	2400	0
271	20241016	161700	177607900	2400	2400	2400	2400	0
272	20241016	161600	177607900	2400	2400	2400	2400	1081
273	20241016	161500	177607900	2400	2400	2400	2400	0
274	20241016	161400	177607900	2400	2400	2400	2400	0
275	20241016	161300	177607900	2400	2400	2400	2400	0
276	20241016	161200	177607900	2400	2400	2400	2400	0
277	20241016	161100	177607900	2400	2400	2400	2400	0
278	20241016	161000	177607900	2400	2400	2400	2400	0
279	20241016	160900	177607900	2400	2400	2400	2400	0
280	20241016	160800	177607900	2400	2400	2400	2400	0
281	20241016	160700	177607900	2400	2400	2400	2400	0
282	20241016	160600	177607900	2400	2400	2400	2400	0
283	20241016	160500	177607900	2400	2400	2400	2400	0
284	20241016	160400	177607900	2400	2400	2400	2400	0
285	20241016	160300	177607900	2400	2400	2400	2400	0
286	20241016	160200	177607900	2400	2400	2400	2400	0
287	20241016	160100	177607900	2400	2400	2400	2400	0
288	20241016	160000	177607900	2400	2400	2400	2400	0
289	20241016	155900	177607900	2400	2400	2400	2400	0
290	20241016	155800	177607900	2400	2400	2400	2400	0
291	20241016	155700	177607900	2400	2400	2400	2400	0
292	20241016	155600	177607900	2400	2400	2400	2400	0
293	20241016	155500	177607900	2400	2400	2400	2400	0
294	20241016	155400	177607900	2400	2400	2400	2400	0
295	20241016	155300	177607900	2400	2400	2400	2400	0
296	20241016	155200	177607900	2400	2400	2400	2400	0
297	20241016	155100	177607900	2400	2400	2400	2400	0
298	20241016	155000	177607900	2400	2400	2400	2400	0
299	20241016	154900	177607900	2400	2400	2400	2400	0
300	20241016	154800	177607900	2400	2400	2400	2400	0
301	20241016	154700	177607900	2400	2400	2400	2400	0
302	20241016	154600	177607900	2400	2400	2400	2400	1081
303	20241016	154500	177607900	2400	2400	2400	2400	0
304	20241016	154400	177607900	2400	2400	2400	2400	0
305	20241016	154300	177607900	2400	2400	2400	2400	0
306	20241016	154200	177607900	2400	2400	2400	2400	0
307	20241016	154100	177607900	2400	2400	2400	2400	0
308	20241016	154000	177607900	2400	2400	2400	2400	0
309	20241016	153900	177607900	2400	2400	2400	2400	0
310	20241016	153800	177607900	2400	2400	2400	2400	0
311	20241016	153700	177607900	2400	2400	2400	2400	0
312	20241016	153600	177607900	2400	2400	2400	2400	0
313	20241016	153500	177607900	2400	2400	2400	2400	0
314	20241016	153400	177607900	2400	2400	2400	2400	0
315	20241016	153300	177607900	2400	2400	2400	2400	0
316	20241016	153200	177607900	2400	2400	2400	2400	0
317	20241016	153100	177607900	2400	2400	2400	2400	0
318	20241016	153000	177607900	2400	2400	2400	2400	1081
319	20241016	152900	175013500	2375	2375	2375	2375	0
320	20241016	152800	175013500	2375	2375	2375	2375	0
321	20241016	152700	175013500	2375	2375	2375	2375	0
322	20241016	152600	175013500	2375	2375	2375	2375	0
323	20241016	152500	175013500	2375	2375	2375	2375	0
324	20241016	152400	175013500	2375	2375	2375	2375	0
325	20241016	152300	175013500	2375	2375	2375	2375	0
326	20241016	152200	175013500	2375	2375	2375	2375	0
327	20241016	152100	175013500	2375	2375	2375	2375	0
328	20241016	152000	175013500	2375	2375	2375	2375	0
329	20241016	151900	175013500	2375	2375	2380	2375	217
330	20241016	151800	174497475	2380	2380	2380	2380	0
331	20241016	151700	174497475	2380	2380	2380	2380	1
332	20241016	151600	174495095	2375	2375	2375	2375	43
333	20241016	151500	174392970	2380	2375	2380	2375	79
334	20241016	151400	174205305	2375	2370	2375	2370	974
335	20241016	151300	171896920	2370	2365	2370	2365	420
336	20241016	151200	170901925	2365	2365	2365	2365	7
337	20241016	151100	170885370	2365	2365	2365	2365	323
338	20241016	151000	170121475	2360	2360	2360	2355	89
339	20241016	150900	169911440	2360	2360	2360	2360	1
340	20241016	150800	169909080	2360	2360	2360	2360	1
341	20241016	150700	169906720	2360	2360	2360	2360	0
342	20241016	150600	169906720	2360	2360	2360	2360	0
343	20241016	150500	169906720	2360	2360	2360	2360	40
344	20241016	150400	169812320	2365	2365	2365	2365	0
345	20241016	150300	169812320	2365	2365	2365	2365	0
346	20241016	150200	169812320	2365	2365	2365	2365	7
347	20241016	150100	169795765	2365	2365	2365	2365	2
348	20241016	150000	169791035	2350	2350	2350	2350	0
349	20241016	145900	169791035	2350	2365	2365	2350	11
350	20241016	145800	169765155	2355	2355	2355	2355	1683
351	20241016	145700	165801690	2345	2350	2350	2345	41
352	20241016	145600	165705470	2350	2350	2350	2350	157
353	20241016	145500	165336520	2355	2355	2355	2355	150
354	20241016	145400	164983270	2355	2355	2355	2355	2
355	20241016	145300	164978560	2350	2350	2350	2350	0
356	20241016	145200	164978560	2350	2350	2350	2350	0
357	20241016	145100	164978560	2350	2350	2350	2350	0
358	20241016	145000	164978560	2350	2350	2350	2350	0
359	20241016	144900	164978560	2350	2350	2350	2350	34
360	20241016	144800	164898660	2350	2350	2350	2350	9
361	20241016	144700	164877510	2350	2350	2350	2350	0
362	20241016	144600	164877510	2350	2350	2350	2350	0
363	20241016	144500	164877510	2350	2350	2350	2350	1
364	20241016	144400	164875160	2345	2345	2345	2345	0
365	20241016	144300	164875160	2345	2345	2345	2345	290
366	20241016	144200	164195110	2345	2345	2345	2345	50
367	20241016	144100	164077860	2345	2345	2345	2345	190
368	20241016	144000	163632310	2345	2350	2350	2345	444
369	20241016	143900	162590080	2355	2355	2355	2350	744
370	20241016	143800	160837985	2365	2365	2365	2365	0
371	20241016	143700	160837985	2365	2365	2365	2365	5
372	20241016	143600	160826160	2355	2355	2355	2355	0
373	20241016	143500	160826160	2355	2355	2355	2355	0
374	20241016	143400	160826160	2355	2355	2355	2355	5
375	20241016	143300	160814385	2360	2360	2360	2360	1
376	20241016	143200	160812025	2365	2365	2365	2365	2
377	20241016	143100	160807295	2365	2365	2365	2365	1
378	20241016	143000	160804930	2365	2365	2365	2365	1
379	20241016	142900	160802565	2350	2350	2350	2350	0
380	20241016	142800	160802565	2350	2350	2350	2350	0
381	20241016	142700	160802565	2350	2350	2350	2350	0
382	20241016	142600	160802565	2350	2350	2350	2350	0
383	20241016	142500	160802565	2350	2350	2350	2350	141
384	20241016	142400	160471215	2350	2350	2350	2350	2758
385	20241016	142300	153989915	2360	2360	2360	2360	0
386	20241016	142200	153989915	2360	2355	2360	2355	11
387	20241016	142100	153964005	2365	2365	2365	2365	1
388	20241016	142000	153961640	2365	2355	2365	2355	154
389	20241016	141900	153598430	2350	2350	2350	2350	22
390	20241016	141800	153546730	2350	2350	2350	2350	209
391	20241016	141700	153055580	2350	2350	2350	2350	0
392	20241016	141600	153055580	2350	2350	2350	2350	0
393	20241016	141500	153055580	2350	2350	2350	2350	93
394	20241016	141400	152837030	2350	2350	2350	2350	114
395	20241016	141300	152569130	2355	2355	2355	2355	0
396	20241016	141200	152569130	2355	2355	2355	2355	10
397	20241016	141100	152545580	2350	2355	2355	2350	533
398	20241016	141000	151290635	2355	2355	2355	2355	430
399	20241016	140900	150277985	2355	2355	2355	2355	0
400	20241016	140800	150277985	2355	2355	2355	2355	0
401	20241016	140700	150277985	2355	2355	2355	2355	0
402	20241016	140600	150277985	2355	2355	2355	2355	207
403	20241016	140500	149790500	2355	2355	2355	2355	94
404	20241016	140400	149569130	2360	2350	2360	2350	44
405	20241016	140300	149465670	2350	2350	2350	2350	0
406	20241016	140200	149465670	2350	2350	2350	2350	0
407	20241016	140100	149465670	2350	2350	2350	2350	0
408	20241016	140000	149465670	2350	2350	2350	2350	0
409	20241016	135900	149465670	2350	2350	2350	2350	0
410	20241016	135800	149465670	2350	2350	2350	2350	0
411	20241016	135700	149465670	2350	2350	2350	2350	500
412	20241016	135600	148290670	2350	2350	2350	2350	0
413	20241016	135500	148290670	2350	2350	2350	2350	1
414	20241016	135400	148288320	2350	2350	2350	2350	0
415	20241016	135300	148288320	2350	2350	2350	2350	0
416	20241016	135200	148288320	2350	2350	2350	2350	0
417	20241016	135100	148288320	2350	2360	2360	2350	1200
418	20241016	135000	145467365	2360	2360	2360	2360	0
419	20241016	134900	145467365	2360	2360	2360	2360	220
420	20241016	134800	144948165	2360	2360	2360	2360	0
421	20241016	134700	144948165	2360	2360	2360	2360	0
422	20241016	134600	144948165	2360	2360	2360	2360	0
423	20241016	134500	144948165	2360	2360	2360	2360	252
424	20241016	134400	144353445	2360	2365	2365	2360	555
425	20241016	134300	143043640	2360	2360	2360	2360	0
426	20241016	134200	143043640	2360	2365	2365	2360	53
427	20241016	134100	142918545	2370	2370	2370	2370	0
428	20241016	134000	142918545	2370	2370	2370	2370	0
429	20241016	133900	142918545	2370	2370	2370	2370	0
430	20241016	133800	142918545	2370	2370	2370	2370	0
431	20241016	133700	142918545	2370	2370	2370	2370	11
432	20241016	133600	142892475	2365	2365	2365	2365	0
433	20241016	133500	142892475	2365	2365	2365	2365	0
434	20241016	133400	142892475	2365	2365	2365	2365	0
435	20241016	133300	142892475	2365	2365	2365	2365	0
436	20241016	133200	142892475	2365	2365	2365	2365	0
437	20241016	133100	142892475	2365	2365	2365	2365	0
438	20241016	133000	142892475	2365	2375	2375	2365	2
439	20241016	132900	142887735	2375	2375	2375	2375	0
440	20241016	132800	142887735	2375	2375	2375	2375	0
441	20241016	132700	142887735	2375	2375	2375	2375	0
442	20241016	132600	142887735	2375	2375	2375	2375	0
443	20241016	132500	142887735	2375	2375	2375	2375	0
444	20241016	132400	142887735	2375	2375	2375	2375	0
445	20241016	132300	142887735	2375	2375	2375	2375	0
446	20241016	132200	142887735	2375	2375	2375	2375	0
447	20241016	132100	142887735	2375	2380	2380	2350	1019
448	20241016	132000	140491445	2375	2375	2375	2375	0
449	20241016	131900	140491445	2375	2365	2375	2360	3335
450	20241016	131800	132617560	2365	2365	2365	2365	74
451	20241016	131700	132442550	2375	2375	2375	2375	0
452	20241016	131600	132442550	2375	2375	2375	2375	0
453	20241016	131500	132442550	2375	2375	2375	2375	1
454	20241016	131400	132440175	2365	2365	2365	2365	0
455	20241016	131300	132440175	2365	2365	2365	2365	0
456	20241016	131200	132440175	2365	2365	2365	2365	75
457	20241016	131100	132262800	2365	2365	2365	2365	7
458	20241016	131000	132246245	2375	2375	2375	2375	0
459	20241016	130900	132246245	2375	2375	2375	2375	0
460	20241016	130800	132246245	2375	2375	2375	2375	30
461	20241016	130700	132174995	2365	2365	2365	2365	0
462	20241016	130600	132174995	2365	2365	2365	2365	146
463	20241016	130500	131829705	2370	2370	2370	2370	354
464	20241016	130400	130990725	2380	2380	2380	2380	0
465	20241016	130300	130990725	2380	2380	2380	2380	0
466	20241016	130200	130990725	2380	2380	2380	2380	0
467	20241016	130100	130990725	2380	2380	2380	2380	0
468	20241016	130000	130990725	2380	2380	2380	2380	0
469	20241016	125900	130990725	2380	2380	2380	2380	1
470	20241016	125800	130988345	2370	2370	2370	2370	2
471	20241016	125700	130983605	2370	2370	2370	2370	0
472	20241016	125600	130983605	2370	2370	2370	2370	0
473	20241016	125500	130983605	2370	2370	2370	2370	1162
474	20241016	125400	128229665	2370	2370	2370	2370	0
475	20241016	125300	128229665	2370	2370	2370	2370	0
476	20241016	125200	128229665	2370	2370	2370	2370	0
477	20241016	125100	128229665	2370	2370	2370	2370	0
478	20241016	125000	128229665	2370	2375	2375	2370	501
479	20241016	124900	127041415	2380	2380	2380	2380	6
480	20241016	124800	127027135	2380	2380	2380	2380	1
481	20241016	124700	127024755	2375	2375	2375	2375	1
482	20241016	124600	127022380	2375	2375	2375	2375	100
483	20241016	124500	126784880	2375	2375	2375	2375	11
484	20241016	124400	126758755	2390	2390	2390	2390	0
485	20241016	124300	126758755	2390	2390	2390	2390	0
486	20241016	124200	126758755	2390	2390	2390	2390	0
487	20241016	124100	126758755	2390	2390	2390	2390	0
488	20241016	124000	126758755	2390	2390	2390	2390	0
489	20241016	123900	126758755	2390	2390	2390	2390	0
490	20241016	123800	126758755	2390	2390	2390	2390	0
491	20241016	123700	126758755	2390	2390	2390	2390	0
492	20241016	123600	126758755	2390	2390	2390	2390	0
493	20241016	123500	126758755	2390	2390	2390	2390	0
494	20241016	123400	126758755	2390	2390	2390	2390	0
495	20241016	123300	126758755	2390	2390	2390	2390	0
496	20241016	123200	126758755	2390	2390	2390	2390	0
497	20241016	123100	126758755	2390	2390	2390	2390	0
498	20241016	123000	126758755	2390	2390	2390	2390	0
499	20241016	122900	126758755	2390	2390	2390	2390	0
500	20241016	122800	126758755	2390	2390	2390	2390	1
501	20241016	122700	126756365	2375	2375	2375	2375	0
502	20241016	122600	126756365	2375	2375	2375	2375	0
503	20241016	122500	126756365	2375	2375	2375	2375	0
504	20241016	122400	126756365	2375	2375	2375	2375	0
505	20241016	122300	126756365	2375	2375	2375	2375	0
506	20241016	122200	126756365	2375	2375	2375	2375	37
507	20241016	122100	126668490	2380	2380	2380	2380	163
508	20241016	122000	126280550	2380	2380	2380	2380	0
509	20241016	121900	126280550	2380	2380	2380	2380	0
510	20241016	121800	126280550	2380	2380	2380	2380	0
511	20241016	121700	126280550	2380	2380	2380	2380	0
512	20241016	121600	126280550	2380	2380	2380	2380	0
513	20241016	121500	126280550	2380	2380	2380	2380	0
514	20241016	121400	126280550	2380	2380	2380	2380	0
515	20241016	121300	126280550	2380	2380	2380	2380	0
516	20241016	121200	126280550	2380	2380	2380	2380	0
517	20241016	121100	126280550	2380	2380	2380	2380	0
518	20241016	121000	126280550	2380	2380	2380	2380	0
519	20241016	120900	126280550	2380	2380	2380	2380	17
520	20241016	120800	126240090	2385	2385	2385	2385	0
521	20241016	120700	126240090	2385	2385	2385	2385	0
522	20241016	120600	126240090	2385	2385	2385	2385	0
523	20241016	120500	126240090	2385	2385	2385	2385	0
524	20241016	120400	126240090	2385	2390	2390	2385	271
525	20241016	120300	125593750	2390	2390	2390	2390	0
526	20241016	120200	125593750	2390	2390	2390	2390	0
527	20241016	120100	125593750	2390	2390	2390	2390	2
528	20241016	120000	125588970	2385	2385	2385	2385	21
529	20241016	115900	125538885	2390	2390	2390	2390	0
530	20241016	115800	125538885	2390	2390	2390	2390	0
531	20241016	115700	125538885	2390	2390	2390	2390	0
532	20241016	115600	125538885	2390	2390	2390	2390	0
533	20241016	115500	125538885	2390	2390	2390	2390	0
534	20241016	115400	125538885	2390	2390	2390	2390	6
535	20241016	115300	125524545	2395	2395	2395	2395	0
536	20241016	115200	125524545	2395	2395	2395	2395	0
537	20241016	115100	125524545	2395	2395	2395	2395	0
538	20241016	115000	125524545	2395	2395	2395	2395	90
539	20241016	114900	125308995	2395	2395	2395	2395	0
540	20241016	114800	125308995	2395	2395	2395	2395	0
541	20241016	114700	125308995	2395	2395	2395	2395	0
542	20241016	114600	125308995	2395	2395	2395	2395	0
543	20241016	114500	125308995	2395	2395	2395	2395	363
544	20241016	114400	124439610	2395	2395	2395	2395	0
545	20241016	114300	124439610	2395	2395	2395	2395	50
546	20241016	114200	124319860	2400	2400	2400	2400	0
547	20241016	114100	124319860	2400	2400	2400	2400	0
548	20241016	114000	124319860	2400	2400	2400	2400	3
549	20241016	113900	124312660	2400	2400	2400	2400	0
550	20241016	113800	124312660	2400	2400	2400	2400	0
551	20241016	113700	124312660	2400	2400	2400	2400	272
552	20241016	113600	123659860	2395	2395	2395	2395	4
553	20241016	113500	123650280	2395	2395	2395	2395	0
554	20241016	113400	123650280	2395	2395	2395	2395	0
555	20241016	113300	123650280	2395	2395	2395	2395	13
556	20241016	113200	123619145	2400	2400	2400	2400	0
557	20241016	113100	123619145	2400	2400	2400	2400	1
558	20241016	113000	123616745	2390	2390	2390	2390	0
559	20241016	112900	123616745	2390	2390	2390	2390	30
560	20241016	112800	123545045	2400	2400	2400	2400	1
561	20241016	112700	123542645	2395	2395	2395	2395	3
562	20241016	112600	123535460	2400	2400	2400	2400	0
563	20241016	112500	123535460	2400	2400	2400	2400	0
564	20241016	112400	123535460	2400	2400	2400	2400	1
565	20241016	112300	123533060	2390	2390	2390	2390	63
566	20241016	112200	123382490	2390	2395	2395	2390	387
567	20241016	112100	122457055	2400	2400	2400	2400	0
568	20241016	112000	122457055	2400	2400	2400	2400	0
569	20241016	111900	122457055	2400	2400	2400	2400	0
570	20241016	111800	122457055	2400	2400	2400	2400	0
571	20241016	111700	122457055	2400	2400	2400	2400	0
572	20241016	111600	122457055	2400	2400	2400	2400	0
573	20241016	111500	122457055	2400	2400	2400	2400	289
574	20241016	111400	121763455	2400	2400	2400	2400	1
575	20241016	111300	121761055	2395	2395	2395	2395	0
576	20241016	111200	121761055	2395	2395	2395	2395	231
577	20241016	111100	121207810	2395	2390	2395	2390	4
578	20241016	111000	121198245	2385	2385	2385	2385	0
579	20241016	110900	121198245	2385	2385	2385	2385	0
580	20241016	110800	121198245	2385	2385	2385	2385	99
581	20241016	110700	120962130	2385	2385	2385	2385	0
582	20241016	110600	120962130	2385	2385	2385	2385	152
583	20241016	110500	120599610	2385	2385	2385	2385	0
584	20241016	110400	120599610	2385	2385	2385	2385	0
585	20241016	110300	120599610	2385	2385	2385	2385	0
586	20241016	110200	120599610	2385	2385	2385	2385	0
587	20241016	110100	120599610	2385	2385	2385	2385	40
588	20241016	110000	120504210	2395	2395	2395	2395	0
589	20241016	105900	120504210	2395	2395	2395	2395	3
590	20241016	105800	120497025	2385	2385	2385	2385	0
591	20241016	105700	120497025	2385	2385	2385	2385	0
592	20241016	105600	120497025	2385	2385	2385	2385	0
593	20241016	105500	120497025	2385	2385	2385	2385	0
594	20241016	105400	120497025	2385	2385	2385	2385	0
595	20241016	105300	120497025	2385	2385	2385	2385	0
596	20241016	105200	120497025	2385	2385	2385	2385	90
597	20241016	105100	120282375	2385	2385	2385	2385	201
598	20241016	105000	119802990	2370	2370	2370	2370	0
599	20241016	104900	119802990	2370	2370	2370	2370	0
600	20241016	104800	119802990	2370	2370	2370	2370	208
601	20241016	104700	119310030	2370	2370	2370	2370	0
602	20241016	104600	119310030	2370	2370	2370	2370	0
603	20241016	104500	119310030	2370	2370	2370	2370	0
604	20241016	104400	119310030	2370	2370	2370	2370	0
605	20241016	104300	119310030	2370	2370	2370	2370	727
606	20241016	104200	117587040	2385	2385	2385	2385	0
607	20241016	104100	117587040	2385	2385	2385	2385	0
608	20241016	104000	117587040	2385	2385	2385	2385	0
609	20241016	103900	117587040	2385	2385	2385	2385	0
610	20241016	103800	117587040	2385	2385	2385	2385	0
611	20241016	103700	117587040	2385	2385	2385	2385	0
612	20241016	103600	117587040	2385	2385	2385	2385	0
613	20241016	103500	117587040	2385	2385	2385	2385	0
614	20241016	103400	117587040	2385	2385	2385	2385	0
615	20241016	103300	117587040	2385	2385	2385	2385	0
616	20241016	103200	117587040	2385	2385	2385	2385	0
617	20241016	103100	117587040	2385	2385	2385	2385	0
618	20241016	103000	117587040	2385	2385	2385	2385	0
619	20241016	102900	117587040	2385	2385	2385	2385	11
620	20241016	102800	117560805	2370	2370	2370	2370	17
621	20241016	102700	117520515	2375	2370	2375	2370	60
622	20241016	102600	117378165	2365	2365	2365	2365	3
623	20241016	102500	117371070	2385	2385	2385	2385	0
624	20241016	102400	117371070	2385	2385	2385	2385	1
625	20241016	102300	117368685	2360	2360	2360	2360	1
626	20241016	102200	117366325	2360	2360	2360	2360	0
627	20241016	102100	117366325	2360	2360	2360	2360	0
628	20241016	102000	117366325	2360	2365	2365	2360	2000
629	20241016	101900	112643300	2365	2365	2365	2365	0
630	20241016	101800	112643300	2365	2365	2365	2365	0
631	20241016	101700	112643300	2365	2380	2380	2365	520
632	20241016	101600	111413150	2385	2385	2385	2385	0
633	20241016	101500	111413150	2385	2385	2385	2385	2
634	20241016	101400	111408380	2380	2380	2380	2380	74
635	20241016	101300	111232260	2375	2365	2375	2365	51
636	20241016	101200	111111465	2365	2365	2365	2365	150
637	20241016	101100	110756715	2365	2365	2365	2365	10
638	20241016	101000	110733065	2370	2370	2370	2370	2
639	20241016	100900	110728325	2370	2370	2370	2370	5
640	20241016	100800	110716475	2365	2365	2365	2365	417
641	20241016	100700	109730270	2365	2365	2370	2365	291
642	20241016	100600	109040700	2370	2370	2370	2370	582
643	20241016	100500	107661360	2370	2375	2375	2370	207
644	20241016	100400	107170420	2375	2375	2375	2375	1
645	20241016	100300	107168045	2370	2370	2370	2370	0
646	20241016	100200	107168045	2370	2370	2370	2370	275
647	20241016	100100	106516295	2375	2375	2375	2375	104
648	20241016	100000	106269295	2390	2390	2390	2390	0
649	20241016	095900	106269295	2390	2390	2390	2390	0
650	20241016	095800	106269295	2390	2390	2390	2390	94
651	20241016	095700	106044635	2390	2380	2390	2375	136
652	20241016	095600	105720670	2380	2380	2380	2380	0
653	20241016	095500	105720670	2380	2380	2380	2380	1
654	20241016	095400	105718290	2380	2380	2380	2380	0
655	20241016	095300	105718290	2380	2380	2380	2380	0
656	20241016	095200	105718290	2380	2380	2380	2380	20
657	20241016	095100	105670690	2380	2375	2380	2375	287
658	20241016	095000	104989015	2380	2385	2385	2380	250
659	20241016	094900	104392970	2390	2390	2390	2390	1
660	20241016	094800	104390580	2390	2390	2390	2390	100
661	20241016	094700	104151580	2385	2385	2385	2385	0
662	20241016	094600	104151580	2385	2400	2400	2385	723
663	20241016	094500	102423435	2400	2405	2405	2400	55
664	20241016	094400	102291430	2405	2405	2405	2405	1
665	20241016	094300	102289025	2400	2400	2400	2400	1
666	20241016	094200	102286625	2390	2390	2390	2390	0
667	20241016	094100	102286625	2390	2390	2390	2390	196
668	20241016	094000	101818185	2410	2410	2410	2410	1
669	20241016	093900	101815775	2415	2415	2415	2415	1
670	20241016	093800	101813360	2415	2415	2415	2415	0
671	20241016	093700	101813360	2415	2375	2415	2375	5048
672	20241016	093600	89705800	2370	2365	2370	2365	228
673	20241016	093500	89165530	2365	2365	2365	2365	0
674	20241016	093400	89165530	2365	2365	2365	2365	0
675	20241016	093300	89165530	2365	2370	2370	2365	271
676	20241016	093200	88524080	2380	2390	2390	2360	3385
677	20241016	093100	80472450	2395	2405	2405	2395	2678
678	20241016	093000	74043380	2410	2410	2410	2410	110
679	20241016	092900	73778280	2415	2415	2415	2415	1211
680	20241016	092800	70853715	2420	2430	2430	2420	54
681	20241016	092700	70723025	2430	2430	2430	2430	0
682	20241016	092600	70723025	2430	2425	2430	2420	1048
683	20241016	092500	68186605	2430	2430	2430	2430	552
684	20241016	092400	66845245	2425	2430	2430	2425	250
685	20241016	092300	66238245	2420	2425	2440	2420	1026
686	20241016	092200	63745445	2425	2420	2425	2420	71
687	20241016	092100	63573575	2420	2420	2420	2420	3
688	20241016	092000	63566315	2420	2410	2420	2405	134
689	20241016	091900	63244000	2410	2410	2410	2410	0
690	20241016	091800	63244000	2410	2410	2410	2410	0
691	20241016	091700	63244000	2410	2410	2410	2410	0
692	20241016	091600	63244000	2410	2425	2425	2410	2116
693	20241016	091500	58144425	2410	2410	2410	2410	306
694	20241016	091400	57406965	2410	2410	2410	2410	48
695	20241016	091300	57291285	2410	2430	2430	2410	45
696	20241016	091200	57182725	2410	2415	2415	2410	1084
697	20241016	091100	54565115	2415	2415	2415	2415	624
698	20241016	091000	53058155	2415	2425	2425	2415	403
699	20241016	090900	52081400	2425	2425	2425	2425	66
700	20241016	090800	51921350	2440	2435	2440	2420	5110
701	20241016	090700	39508995	2435	2445	2445	2435	1739
702	20241016	090600	35273840	2450	2470	2470	2450	2485
703	20241016	090500	29182630	2470	2485	2485	2465	2612
704	20241016	090400	22707560	2485	2485	2490	2485	366
705	20241016	090300	21798030	2485	2475	2490	2475	1321
706	20241016	090200	18517000	2475	2465	2480	2460	4582
707	20241016	090100	7197885	2470	2455	2470	2450	1439
708	20241016	090000	3660775	2455	2445	2455	2445	1497