KissMeData/023770/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190800	270895660	4195	4195	4195	4195	1402
3	20241023	190700	270895660	4195	4195	4195	4195	0
4	20241023	190600	270895660	4195	4195	4195	4195	0
5	20241023	190500	270895660	4195	4195	4195	4195	0
6	20241023	190400	270895660	4195	4195	4195	4195	0
7	20241023	190300	270895660	4195	4195	4195	4195	0
8	20241023	190200	270895660	4195	4195	4195	4195	0
9	20241023	190100	270895660	4195	4195	4195	4195	0
10	20241023	190000	270895660	4195	4195	4195	4195	0
11	20241023	185900	270895660	4195	4195	4195	4195	0
12	20241023	185800	270895660	4195	4195	4195	4195	0
13	20241023	185700	270895660	4195	4195	4195	4195	0
14	20241023	185600	270895660	4195	4195	4195	4195	0
15	20241023	185500	270895660	4195	4195	4195	4195	0
16	20241023	185400	270895660	4195	4195	4195	4195	0
17	20241023	185300	270895660	4195	4195	4195	4195	0
18	20241023	185200	270895660	4195	4195	4195	4195	0
19	20241023	185100	270895660	4195	4195	4195	4195	0
20	20241023	185000	270895660	4195	4195	4195	4195	0
21	20241023	184900	270895660	4195	4195	4195	4195	0
22	20241023	184800	270895660	4195	4195	4195	4195	0
23	20241023	184700	270895660	4195	4195	4195	4195	0
24	20241023	184600	270895660	4195	4195	4195	4195	0
25	20241023	184500	270895660	4195	4195	4195	4195	0
26	20241023	184400	270895660	4195	4195	4195	4195	0
27	20241023	184300	270895660	4195	4195	4195	4195	0
28	20241023	184200	270895660	4195	4195	4195	4195	0
29	20241023	184100	270895660	4195	4195	4195	4195	0
30	20241023	184000	270895660	4195	4195	4195	4195	0
31	20241023	183900	270895660	4195	4195	4195	4195	0
32	20241023	183800	270895660	4195	4195	4195	4195	1402
33	20241023	183700	270895660	4195	4195	4195	4195	0
34	20241023	183600	270895660	4195	4195	4195	4195	0
35	20241023	183500	270895660	4195	4195	4195	4195	0
36	20241023	183400	270895660	4195	4195	4195	4195	0
37	20241023	183300	270895660	4195	4195	4195	4195	0
38	20241023	183200	270895660	4195	4195	4195	4195	0
39	20241023	183100	270895660	4195	4195	4195	4195	0
40	20241023	183000	270895660	4195	4195	4195	4195	0
41	20241023	182900	270895660	4195	4195	4195	4195	0
42	20241023	182800	270895660	4195	4195	4195	4195	0
43	20241023	182700	270895660	4195	4195	4195	4195	0
44	20241023	182600	270895660	4195	4195	4195	4195	0
45	20241023	182500	270895660	4195	4195	4195	4195	0
46	20241023	182400	270895660	4195	4195	4195	4195	0
47	20241023	182300	270895660	4195	4195	4195	4195	0
48	20241023	182200	270895660	4195	4195	4195	4195	0
49	20241023	182100	270895660	4195	4195	4195	4195	0
50	20241023	182000	270895660	4195	4195	4195	4195	0
51	20241023	181900	270895660	4195	4195	4195	4195	0
52	20241023	181800	270895660	4195	4195	4195	4195	0
53	20241023	181700	270895660	4195	4195	4195	4195	0
54	20241023	181600	270895660	4195	4195	4195	4195	0
55	20241023	181500	270895660	4195	4195	4195	4195	0
56	20241023	181400	270895660	4195	4195	4195	4195	0
57	20241023	181300	270895660	4195	4195	4195	4195	0
58	20241023	181200	270895660	4195	4195	4195	4195	0
59	20241023	181100	270895660	4195	4195	4195	4195	0
60	20241023	181000	270895660	4195	4195	4195	4195	0
61	20241023	180900	270895660	4195	4195	4195	4195	0
62	20241023	180800	270895660	4195	4195	4195	4195	1402
63	20241023	180700	270895660	4195	4195	4195	4195	0
64	20241023	180600	270895660	4195	4195	4195	4195	0
65	20241023	180500	270895660	4195	4195	4195	4195	0
66	20241023	180400	270895660	4195	4195	4195	4195	0
67	20241023	180300	270895660	4195	4195	4195	4195	0
68	20241023	180200	270895660	4195	4195	4195	4195	0
69	20241023	180100	270895660	4195	4195	4195	4195	0
70	20241023	180000	270895660	4195	4195	4195	4195	0
71	20241023	175900	270895660	4195	4195	4195	4195	0
72	20241023	175800	270895660	4195	4195	4195	4195	0
73	20241023	175700	270895660	4195	4195	4195	4195	0
74	20241023	175600	270895660	4195	4195	4195	4195	0
75	20241023	175500	270895660	4195	4195	4195	4195	0
76	20241023	175400	270895660	4195	4195	4195	4195	0
77	20241023	175300	270895660	4195	4195	4195	4195	0
78	20241023	175200	270895660	4195	4195	4195	4195	0
79	20241023	175100	270895660	4195	4195	4195	4195	0
80	20241023	175000	270895660	4195	4195	4195	4195	0
81	20241023	174900	270895660	4195	4195	4195	4195	0
82	20241023	174800	270895660	4195	4195	4195	4195	0
83	20241023	174700	270895660	4195	4195	4195	4195	0
84	20241023	174600	270895660	4195	4195	4195	4195	0
85	20241023	174500	270895660	4195	4195	4195	4195	0
86	20241023	174400	270895660	4195	4195	4195	4195	0
87	20241023	174300	270895660	4195	4195	4195	4195	0
88	20241023	174200	270895660	4195	4195	4195	4195	0
89	20241023	174100	270895660	4195	4195	4195	4195	0
90	20241023	174000	270895660	4195	4195	4195	4195	0
91	20241023	173900	270895660	4195	4195	4195	4195	0
92	20241023	173800	270895660	4195	4195	4195	4195	1402
93	20241023	173700	270895660	4195	4195	4195	4195	0
94	20241023	173600	270895660	4195	4195	4195	4195	0
95	20241023	173500	270895660	4195	4195	4195	4195	0
96	20241023	173400	270895660	4195	4195	4195	4195	0
97	20241023	173300	270895660	4195	4195	4195	4195	0
98	20241023	173200	270895660	4195	4195	4195	4195	0
99	20241023	173100	270895660	4195	4195	4195	4195	0
100	20241023	173000	270895660	4195	4195	4195	4195	0
101	20241023	172900	270895660	4195	4195	4195	4195	0
102	20241023	172800	270895660	4195	4195	4195	4195	0
103	20241023	172700	270895660	4195	4195	4195	4195	0
104	20241023	172600	270895660	4195	4195	4195	4195	0
105	20241023	172500	270895660	4195	4195	4195	4195	0
106	20241023	172400	270895660	4195	4195	4195	4195	0
107	20241023	172300	270895660	4195	4195	4195	4195	0
108	20241023	172200	270895660	4195	4195	4195	4195	0
109	20241023	172100	270895660	4195	4195	4195	4195	0
110	20241023	172000	270895660	4195	4195	4195	4195	0
111	20241023	171900	270895660	4195	4195	4195	4195	0
112	20241023	171800	270895660	4195	4195	4195	4195	0
113	20241023	171700	270895660	4195	4195	4195	4195	0
114	20241023	171600	270895660	4195	4195	4195	4195	0
115	20241023	171500	270895660	4195	4195	4195	4195	0
116	20241023	171400	270895660	4195	4195	4195	4195	0
117	20241023	171300	270895660	4195	4195	4195	4195	0
118	20241023	171200	270895660	4195	4195	4195	4195	0
119	20241023	171100	270895660	4195	4195	4195	4195	0
120	20241023	171000	270895660	4195	4195	4195	4195	0
121	20241023	170900	270895660	4195	4195	4195	4195	0
122	20241023	170800	270895660	4195	4195	4195	4195	1402
123	20241023	170700	270895660	4195	4195	4195	4195	0
124	20241023	170600	270895660	4195	4195	4195	4195	0
125	20241023	170500	270895660	4195	4195	4195	4195	0
126	20241023	170400	270895660	4195	4195	4195	4195	0
127	20241023	170300	270895660	4195	4195	4195	4195	0
128	20241023	170200	270895660	4195	4195	4195	4195	0
129	20241023	170100	270895660	4195	4195	4195	4195	0
130	20241023	170000	270895660	4195	4195	4195	4195	0
131	20241023	165900	270895660	4195	4195	4195	4195	0
132	20241023	165800	270895660	4195	4195	4195	4195	0
133	20241023	165700	270895660	4195	4195	4195	4195	0
134	20241023	165600	270895660	4195	4195	4195	4195	0
135	20241023	165500	270895660	4195	4195	4195	4195	0
136	20241023	165400	270895660	4195	4195	4195	4195	0
137	20241023	165300	270895660	4195	4195	4195	4195	0
138	20241023	165200	270895660	4195	4195	4195	4195	0
139	20241023	165100	270895660	4195	4195	4195	4195	0
140	20241023	165000	270895660	4195	4195	4195	4195	0
141	20241023	164900	270895660	4195	4195	4195	4195	0
142	20241023	164800	270895660	4195	4195	4195	4195	0
143	20241023	164700	270895660	4195	4195	4195	4195	0
144	20241023	164600	270895660	4195	4195	4195	4195	0
145	20241023	164500	270895660	4195	4195	4195	4195	0
146	20241023	164400	270895660	4195	4195	4195	4195	0
147	20241023	164300	270895660	4195	4195	4195	4195	0
148	20241023	164200	270895660	4195	4195	4195	4195	0
149	20241023	164100	270895660	4195	4195	4195	4195	0
150	20241023	164000	270895660	4195	4195	4195	4195	0
151	20241023	163900	270895660	4195	4195	4195	4195	0
152	20241023	163800	270895660	4195	4195	4195	4195	1402
153	20241023	163700	270895660	4195	4195	4195	4195	0
154	20241023	163600	270895660	4195	4195	4195	4195	0
155	20241023	163500	270895660	4195	4195	4195	4195	0
156	20241023	163400	270895660	4195	4195	4195	4195	0
157	20241023	163300	270895660	4195	4195	4195	4195	0
158	20241023	163200	270895660	4195	4195	4195	4195	0
159	20241023	163100	270895660	4195	4195	4195	4195	0
160	20241023	163000	270895660	4195	4195	4195	4195	0
161	20241023	162900	270895660	4195	4195	4195	4195	0
162	20241023	162800	270895660	4195	4195	4195	4195	0
163	20241023	162700	270895660	4195	4195	4195	4195	0
164	20241023	162600	270895660	4195	4195	4195	4195	0
165	20241023	162500	270895660	4195	4195	4195	4195	0
166	20241023	162400	270895660	4195	4195	4195	4195	0
167	20241023	162300	270895660	4195	4195	4195	4195	0
168	20241023	162200	270895660	4195	4195	4195	4195	0
169	20241023	162100	270895660	4195	4195	4195	4195	0
170	20241023	162000	270895660	4195	4195	4195	4195	0
171	20241023	161900	270895660	4195	4195	4195	4195	0
172	20241023	161800	270895660	4195	4195	4195	4195	0
173	20241023	161700	270895660	4195	4195	4195	4195	0
174	20241023	161600	270895660	4195	4195	4195	4195	0
175	20241023	161500	270895660	4195	4195	4195	4195	0
176	20241023	161400	270895660	4195	4195	4195	4195	0
177	20241023	161300	270895660	4195	4195	4195	4195	0
178	20241023	161200	270895660	4195	4195	4195	4195	0
179	20241023	161100	270895660	4195	4195	4195	4195	0
180	20241023	161000	270895660	4195	4195	4195	4195	0
181	20241023	160900	270895660	4195	4195	4195	4195	0
182	20241023	160800	270895660	4195	4195	4195	4195	1402
183	20241023	160700	270895660	4195	4195	4195	4195	0
184	20241023	160600	270895660	4195	4195	4195	4195	0
185	20241023	160500	270895660	4195	4195	4195	4195	0
186	20241023	160400	270895660	4195	4195	4195	4195	0
187	20241023	160300	270895660	4195	4195	4195	4195	0
188	20241023	160200	270895660	4195	4195	4195	4195	0
189	20241023	160100	270895660	4195	4195	4195	4195	0
190	20241023	160000	270895660	4195	4195	4195	4195	0
191	20241023	155900	270895660	4195	4195	4195	4195	0
192	20241023	155800	270895660	4195	4195	4195	4195	0
193	20241023	155700	270895660	4195	4195	4195	4195	0
194	20241023	155600	270895660	4195	4195	4195	4195	0
195	20241023	155500	270895660	4195	4195	4195	4195	0
196	20241023	155400	270895660	4195	4195	4195	4195	0
197	20241023	155300	270895660	4195	4195	4195	4195	0
198	20241023	155200	270895660	4195	4195	4195	4195	0
199	20241023	155100	270895660	4195	4195	4195	4195	0
200	20241023	155000	270895660	4195	4195	4195	4195	0
201	20241023	154900	270895660	4195	4195	4195	4195	0
202	20241023	154800	270895660	4195	4195	4195	4195	0
203	20241023	154700	270895660	4195	4195	4195	4195	0
204	20241023	154600	270895660	4195	4195	4195	4195	0
205	20241023	154500	270895660	4195	4195	4195	4195	0
206	20241023	154400	270895660	4195	4195	4195	4195	0
207	20241023	154300	270895660	4195	4195	4195	4195	0
208	20241023	154200	270895660	4195	4195	4195	4195	0
209	20241023	154100	270895660	4195	4195	4195	4195	0
210	20241023	154000	270895660	4195	4195	4195	4195	0
211	20241023	153900	270895660	4195	4195	4195	4195	0
212	20241023	153800	270895660	4195	4195	4195	4195	1402
213	20241023	153700	270895660	4195	4195	4195	4195	0
214	20241023	153600	270895660	4195	4195	4195	4195	0
215	20241023	153500	270895660	4195	4195	4195	4195	0
216	20241023	153400	270895660	4195	4195	4195	4195	0
217	20241023	153300	270895660	4195	4195	4195	4195	0
218	20241023	153200	270895660	4195	4195	4195	4195	0
219	20241023	153100	270895660	4195	4195	4195	4195	0
220	20241023	153000	270895660	4195	4195	4195	4195	1402
221	20241023	152900	265014270	4255	4255	4255	4255	0
222	20241023	152800	265014270	4255	4255	4255	4255	0
223	20241023	152700	265014270	4255	4255	4255	4255	0
224	20241023	152600	265014270	4255	4255	4255	4255	0
225	20241023	152500	265014270	4255	4255	4255	4255	0
226	20241023	152400	265014270	4255	4255	4255	4255	0
227	20241023	152300	265014270	4255	4255	4255	4255	0
228	20241023	152200	265014270	4255	4255	4255	4255	0
229	20241023	152100	265014270	4255	4255	4255	4255	0
230	20241023	152000	265014270	4255	4255	4255	4255	0
231	20241023	151900	265014270	4255	4225	4255	4225	1140
232	20241023	151800	260183480	4195	4215	4215	4195	544
233	20241023	151700	257897205	4225	4220	4225	4215	535
234	20241023	151600	255639525	4225	4225	4225	4225	66
235	20241023	151500	255360675	4235	4235	4235	4235	0
236	20241023	151400	255360675	4235	4235	4235	4235	0
237	20241023	151300	255360675	4235	4230	4235	4230	12
238	20241023	151200	255309905	4235	4220	4235	4220	14
239	20241023	151100	255250810	4220	4220	4220	4220	25
240	20241023	151000	255145310	4220	4235	4235	4220	91
241	20241023	150900	254760905	4235	4225	4235	4225	118
242	20241023	150800	254262255	4235	4230	4240	4215	76
243	20241023	150700	253941520	4240	4240	4240	4230	539
244	20241023	150600	251661160	4230	4230	4230	4230	38
245	20241023	150500	251500420	4245	4245	4245	4245	0
246	20241023	150400	251500420	4245	4245	4245	4245	0
247	20241023	150300	251500420	4245	4245	4245	4245	0
248	20241023	150200	251500420	4245	4245	4245	4245	0
249	20241023	150100	251500420	4245	4245	4245	4245	37
250	20241023	150000	251343355	4245	4245	4245	4245	0
251	20241023	145900	251343355	4245	4245	4245	4245	20
252	20241023	145800	251258455	4245	4245	4245	4245	23
253	20241023	145700	251160820	4245	4245	4245	4245	10
254	20241023	145600	251118370	4250	4250	4250	4250	0
255	20241023	145500	251118370	4250	4250	4250	4250	0
256	20241023	145400	251118370	4250	4250	4250	4250	4
257	20241023	145300	251101370	4250	4245	4250	4245	351
258	20241023	145200	249611370	4250	4250	4250	4250	0
259	20241023	145100	249611370	4250	4250	4250	4210	1760
260	20241023	145000	242199760	4220	4220	4250	4220	951
261	20241023	144900	238170975	4215	4215	4215	4215	0
262	20241023	144800	238170975	4215	4210	4215	4210	80
263	20241023	144700	237833925	4210	4210	4210	4210	0
264	20241023	144600	237833925	4210	4210	4210	4210	0
265	20241023	144500	237833925	4210	4210	4210	4210	0
266	20241023	144400	237833925	4210	4210	4210	4210	0
267	20241023	144300	237833925	4210	4210	4210	4210	0
268	20241023	144200	237833925	4210	4210	4210	4210	15
269	20241023	144100	237770775	4195	4195	4195	4195	0
270	20241023	144000	237770775	4195	4195	4195	4195	0
271	20241023	143900	237770775	4195	4195	4195	4195	0
272	20241023	143800	237770775	4195	4195	4195	4195	0
273	20241023	143700	237770775	4195	4195	4195	4195	0
274	20241023	143600	237770775	4195	4195	4195	4195	0
275	20241023	143500	237770775	4195	4200	4200	4195	589
276	20241023	143400	235297815	4200	4200	4200	4200	9
277	20241023	143300	235260015	4195	4195	4195	4195	0
278	20241023	143200	235260015	4195	4205	4205	4195	385
279	20241023	143100	233641420	4205	4205	4205	4205	0
280	20241023	143000	233641420	4205	4205	4205	4205	40
281	20241023	142900	233473220	4195	4200	4200	4195	595
282	20241023	142800	230975905	4200	4225	4225	4200	145
283	20241023	142700	230363480	4200	4200	4200	4200	0
284	20241023	142600	230363480	4200	4200	4200	4200	0
285	20241023	142500	230363480	4200	4200	4200	4200	0
286	20241023	142400	230363480	4200	4205	4205	4200	2000
287	20241023	142300	221962745	4230	4215	4230	4215	600
288	20241023	142200	219429395	4210	4180	4210	4180	367
289	20241023	142100	217885810	4180	4180	4180	4180	1
290	20241023	142000	217881630	4180	4205	4205	4180	64
291	20241023	141900	217613305	4200	4180	4200	4180	1241
292	20241023	141800	212424600	4175	4175	4175	4175	95
293	20241023	141700	212027975	4175	4175	4175	4175	0
294	20241023	141600	212027975	4175	4175	4175	4175	0
295	20241023	141500	212027975	4175	4170	4175	4170	71
296	20241023	141400	211731555	4170	4170	4170	4170	103
297	20241023	141300	211302045	4170	4170	4170	4170	0
298	20241023	141200	211302045	4170	4170	4170	4170	0
299	20241023	141100	211302045	4170	4170	4170	4170	0
300	20241023	141000	211302045	4170	4170	4170	4170	1
301	20241023	140900	211297875	4170	4170	4170	4170	0
302	20241023	140800	211297875	4170	4170	4170	4170	0
303	20241023	140700	211297875	4170	4165	4170	4165	148
304	20241023	140600	210681450	4165	4165	4165	4165	15
305	20241023	140500	210618975	4165	4165	4165	4165	4
306	20241023	140400	210602315	4140	4140	4140	4140	0
307	20241023	140300	210602315	4140	4140	4140	4140	0
308	20241023	140200	210602315	4140	4140	4140	4140	35
309	20241023	140100	210457415	4140	4140	4140	4140	200
310	20241023	140000	209629415	4140	4140	4140	4140	0
311	20241023	135900	209629415	4140	4140	4140	4140	0
312	20241023	135800	209629415	4140	4140	4140	4140	0
313	20241023	135700	209629415	4140	4140	4140	4140	18
314	20241023	135600	209554895	4140	4140	4140	4140	46
315	20241023	135500	209364455	4140	4165	4165	4100	3400
316	20241023	135400	195333075	4190	4190	4190	4190	0
317	20241023	135300	195333075	4190	4190	4190	4190	14
318	20241023	135200	195274415	4155	4155	4155	4155	121
319	20241023	135100	194771660	4155	4155	4155	4155	879
320	20241023	135000	191119415	4155	4155	4155	4155	0
321	20241023	134900	191119415	4155	4155	4155	4155	0
322	20241023	134800	191119415	4155	4155	4155	4155	0
323	20241023	134700	191119415	4155	4155	4155	4155	100
324	20241023	134600	190703915	4155	4165	4165	4155	2000
325	20241023	134500	182384340	4185	4185	4185	4185	150
326	20241023	134400	181756590	4190	4190	4190	4190	0
327	20241023	134300	181756590	4190	4190	4190	4190	0
328	20241023	134200	181756590	4190	4190	4190	4190	0
329	20241023	134100	181756590	4190	4190	4190	4190	0
330	20241023	134000	181756590	4190	4190	4190	4190	0
331	20241023	133900	181756590	4190	4190	4190	4190	0
332	20241023	133800	181756590	4190	4190	4190	4190	0
333	20241023	133700	181756590	4190	4190	4190	4190	0
334	20241023	133600	181756590	4190	4190	4190	4190	0
335	20241023	133500	181756590	4190	4190	4190	4190	0
336	20241023	133400	181756590	4190	4190	4190	4190	0
337	20241023	133300	181756590	4190	4190	4190	4190	100
338	20241023	133200	181337590	4190	4190	4190	4190	0
339	20241023	133100	181337590	4190	4185	4190	4185	30
340	20241023	133000	181212000	4180	4180	4180	4180	3
341	20241023	132900	181199460	4185	4185	4185	4185	0
342	20241023	132800	181199460	4185	4185	4185	4185	0
343	20241023	132700	181199460	4185	4185	4185	4185	0
344	20241023	132600	181199460	4185	4185	4185	4185	0
345	20241023	132500	181199460	4185	4185	4185	4185	0
346	20241023	132400	181199460	4185	4185	4185	4185	0
347	20241023	132300	181199460	4185	4180	4185	4180	15
348	20241023	132200	181136705	4170	4170	4170	4170	0
349	20241023	132100	181136705	4170	4170	4170	4170	0
350	20241023	132000	181136705	4170	4170	4170	4170	0
351	20241023	131900	181136705	4170	4170	4170	4170	0
352	20241023	131800	181136705	4170	4170	4170	4170	0
353	20241023	131700	181136705	4170	4170	4170	4170	30
354	20241023	131600	181011605	4170	4170	4170	4170	0
355	20241023	131500	181011605	4170	4170	4170	4170	0
356	20241023	131400	181011605	4170	4170	4170	4170	0
357	20241023	131300	181011605	4170	4170	4170	4170	0
358	20241023	131200	181011605	4170	4170	4170	4170	0
359	20241023	131100	181011605	4170	4170	4170	4170	0
360	20241023	131000	181011605	4170	4170	4170	4170	29
361	20241023	130900	180890675	4155	4155	4155	4155	0
362	20241023	130800	180890675	4155	4155	4155	4155	0
363	20241023	130700	180890675	4155	4155	4155	4155	301
364	20241023	130600	179640020	4155	4155	4155	4155	0
365	20241023	130500	179640020	4155	4160	4160	4155	553
366	20241023	130400	177342180	4170	4170	4170	4170	0
367	20241023	130300	177342180	4170	4165	4170	4165	296
368	20241023	130200	176109235	4165	4165	4165	4165	15
369	20241023	130100	176046760	4165	4165	4165	4165	10
370	20241023	130000	176005110	4160	4160	4160	4160	0
371	20241023	125900	176005110	4160	4160	4160	4160	0
372	20241023	125800	176005110	4160	4160	4160	4160	80
373	20241023	125700	175672310	4160	4160	4160	4160	20
374	20241023	125600	175589110	4160	4160	4160	4160	0
375	20241023	125500	175589110	4160	4160	4160	4160	100
376	20241023	125400	175173110	4160	4160	4160	4160	0
377	20241023	125300	175173110	4160	4155	4160	4150	458
378	20241023	125200	173270590	4155	4155	4155	4155	246
379	20241023	125100	172248460	4155	4155	4155	4155	0
380	20241023	125000	172248460	4155	4155	4155	4155	0
381	20241023	124900	172248460	4155	4155	4155	4155	0
382	20241023	124800	172248460	4155	4155	4155	4155	0
383	20241023	124700	172248460	4155	4155	4155	4155	0
384	20241023	124600	172248460	4155	4155	4155	4155	0
385	20241023	124500	172248460	4155	4155	4155	4155	0
386	20241023	124400	172248460	4155	4155	4155	4155	0
387	20241023	124300	172248460	4155	4155	4155	4155	0
388	20241023	124200	172248460	4155	4155	4155	4155	0
389	20241023	124100	172248460	4155	4155	4155	4155	0
390	20241023	124000	172248460	4155	4155	4155	4155	0
391	20241023	123900	172248460	4155	4155	4155	4155	0
392	20241023	123800	172248460	4155	4155	4155	4155	0
393	20241023	123700	172248460	4155	4155	4155	4155	0
394	20241023	123600	172248460	4155	4155	4155	4155	0
395	20241023	123500	172248460	4155	4150	4160	4150	900
396	20241023	123400	168510460	4160	4160	4160	4160	0
397	20241023	123300	168510460	4160	4165	4165	4160	510
398	20241023	123200	166388810	4165	4165	4165	4165	0
399	20241023	123100	166388810	4165	4165	4165	4165	0
400	20241023	123000	166388810	4165	4165	4165	4165	0
401	20241023	122900	166388810	4165	4165	4165	4165	0
402	20241023	122800	166388810	4165	4165	4165	4165	0
403	20241023	122700	166388810	4165	4165	4165	4165	0
404	20241023	122600	166388810	4165	4165	4165	4165	0
405	20241023	122500	166388810	4165	4165	4165	4165	0
406	20241023	122400	166388810	4165	4165	4165	4165	0
407	20241023	122300	166388810	4165	4165	4165	4165	0
408	20241023	122200	166388810	4165	4165	4165	4165	0
409	20241023	122100	166388810	4165	4165	4165	4165	0
410	20241023	122000	166388810	4165	4165	4165	4165	0
411	20241023	121900	166388810	4165	4165	4165	4165	0
412	20241023	121800	166388810	4165	4165	4165	4165	0
413	20241023	121700	166388810	4165	4150	4165	4150	50
414	20241023	121600	166180955	4135	4135	4135	4135	0
415	20241023	121500	166180955	4135	4140	4140	4135	357
416	20241023	121400	164703555	4140	4140	4140	4140	0
417	20241023	121300	164703555	4140	4165	4165	4140	1200
418	20241023	121200	159732045	4185	4185	4185	4185	0
419	20241023	121100	159732045	4185	4185	4185	4185	0
420	20241023	121000	159732045	4185	4185	4185	4185	0
421	20241023	120900	159732045	4185	4185	4185	4185	0
422	20241023	120800	159732045	4185	4185	4185	4185	0
423	20241023	120700	159732045	4185	4185	4185	4185	0
424	20241023	120600	159732045	4185	4185	4185	4185	0
425	20241023	120500	159732045	4185	4185	4185	4185	0
426	20241023	120400	159732045	4185	4185	4185	4185	0
427	20241023	120300	159732045	4185	4185	4185	4185	0
428	20241023	120200	159732045	4185	4185	4185	4185	20
429	20241023	120100	159648345	4185	4185	4185	4185	0
430	20241023	120000	159648345	4185	4185	4185	4185	0
431	20241023	115900	159648345	4185	4185	4185	4185	0
432	20241023	115800	159648345	4185	4185	4185	4185	0
433	20241023	115700	159648345	4185	4185	4185	4185	0
434	20241023	115600	159648345	4185	4185	4185	4185	0
435	20241023	115500	159648345	4185	4185	4185	4185	50
436	20241023	115400	159439095	4185	4185	4185	4185	0
437	20241023	115300	159439095	4185	4185	4185	4185	0
438	20241023	115200	159439095	4185	4185	4185	4185	0
439	20241023	115100	159439095	4185	4185	4185	4185	0
440	20241023	115000	159439095	4185	4185	4185	4185	0
441	20241023	114900	159439095	4185	4185	4185	4185	0
442	20241023	114800	159439095	4185	4185	4185	4185	0
443	20241023	114700	159439095	4185	4185	4185	4185	0
444	20241023	114600	159439095	4185	4185	4185	4185	0
445	20241023	114500	159439095	4185	4185	4185	4185	23
446	20241023	114400	159342840	4185	4175	4185	4175	55
447	20241023	114300	159112885	4165	4165	4165	4165	0
448	20241023	114200	159112885	4165	4165	4165	4165	0
449	20241023	114100	159112885	4165	4165	4165	4165	0
450	20241023	114000	159112885	4165	4165	4165	4165	0
451	20241023	113900	159112885	4165	4165	4165	4165	0
452	20241023	113800	159112885	4165	4165	4165	4165	41
453	20241023	113700	158942120	4165	4165	4165	4165	50
454	20241023	113600	158733870	4165	4165	4165	4165	1
455	20241023	113500	158729705	4155	4155	4155	4155	0
456	20241023	113400	158729705	4155	4155	4155	4155	1
457	20241023	113300	158725550	4160	4160	4160	4160	0
458	20241023	113200	158725550	4160	4160	4160	4160	0
459	20241023	113100	158725550	4160	4160	4160	4160	0
460	20241023	113000	158725550	4160	4160	4160	4160	0
461	20241023	112900	158725550	4160	4160	4160	4160	0
462	20241023	112800	158725550	4160	4160	4160	4160	1
463	20241023	112700	158721390	4160	4160	4160	4155	23
464	20241023	112600	158625760	4155	4155	4155	4155	0
465	20241023	112500	158625760	4155	4155	4155	4155	0
466	20241023	112400	158625760	4155	4155	4155	4155	0
467	20241023	112300	158625760	4155	4155	4155	4155	0
468	20241023	112200	158625760	4155	4155	4155	4155	0
469	20241023	112100	158625760	4155	4155	4155	4155	0
470	20241023	112000	158625760	4155	4155	4155	4155	0
471	20241023	111900	158625760	4155	4155	4155	4155	0
472	20241023	111800	158625760	4155	4155	4155	4155	0
473	20241023	111700	158625760	4155	4155	4155	4155	0
474	20241023	111600	158625760	4155	4155	4155	4155	0
475	20241023	111500	158625760	4155	4155	4155	4155	0
476	20241023	111400	158625760	4155	4155	4155	4155	65
477	20241023	111300	158355685	4155	4155	4155	4155	1
478	20241023	111200	158351530	4130	4130	4130	4130	0
479	20241023	111100	158351530	4130	4145	4145	4130	5000
480	20241023	111000	137698955	4150	4175	4175	4150	5000
481	20241023	110900	116945150	4190	4185	4190	4185	70
482	20241023	110800	116652045	4185	4185	4185	4185	0
483	20241023	110700	116652045	4185	4185	4185	4185	7
484	20241023	110600	116622750	4170	4170	4170	4170	266
485	20241023	110500	115513530	4170	4170	4170	4170	100
486	20241023	110400	115096530	4185	4185	4185	4185	0
487	20241023	110300	115096530	4185	4185	4185	4185	0
488	20241023	110200	115096530	4185	4185	4185	4185	0
489	20241023	110100	115096530	4185	4185	4185	4185	0
490	20241023	110000	115096530	4185	4180	4185	4180	200
491	20241023	105900	114259965	4155	4155	4155	4155	0
492	20241023	105800	114259965	4155	4155	4155	4155	0
493	20241023	105700	114259965	4155	4155	4155	4155	0
494	20241023	105600	114259965	4155	4155	4155	4155	0
495	20241023	105500	114259965	4155	4155	4155	4155	0
496	20241023	105400	114259965	4155	4190	4190	4155	4000
497	20241023	105300	97623650	4215	4215	4215	4215	0
498	20241023	105200	97623650	4215	4215	4215	4215	0
499	20241023	105100	97623650	4215	4215	4215	4215	0
500	20241023	105000	97623650	4215	4215	4215	4215	0
501	20241023	104900	97623650	4215	4215	4215	4215	0
502	20241023	104800	97623650	4215	4215	4215	4215	0
503	20241023	104700	97623650	4215	4200	4215	4200	31
504	20241023	104600	97493195	4200	4200	4200	4200	6
505	20241023	104500	97467995	4185	4185	4185	4185	0
506	20241023	104400	97467995	4185	4185	4185	4185	95
507	20241023	104300	97070420	4185	4185	4185	4185	0
508	20241023	104200	97070420	4185	4185	4185	4185	0
509	20241023	104100	97070420	4185	4185	4185	4185	0
510	20241023	104000	97070420	4185	4185	4185	4185	6
511	20241023	103900	97045310	4185	4185	4185	4185	2
512	20241023	103800	97036940	4185	4185	4185	4185	2
513	20241023	103700	97028570	4215	4215	4215	4215	0
514	20241023	103600	97028570	4215	4215	4215	4215	0
515	20241023	103500	97028570	4215	4215	4215	4215	0
516	20241023	103400	97028570	4215	4215	4215	4215	2
517	20241023	103300	97020140	4215	4215	4215	4215	0
518	20241023	103200	97020140	4215	4215	4215	4215	0
519	20241023	103100	97020140	4215	4215	4215	4215	0
520	20241023	103000	97020140	4215	4215	4215	4215	0
521	20241023	102900	97020140	4215	4215	4215	4215	0
522	20241023	102800	97020140	4215	4215	4215	4215	1
523	20241023	102700	97015925	4215	4215	4215	4215	0
524	20241023	102600	97015925	4215	4215	4215	4215	0
525	20241023	102500	97015925	4215	4215	4215	4215	0
526	20241023	102400	97015925	4215	4215	4215	4215	0
527	20241023	102300	97015925	4215	4215	4215	4215	0
528	20241023	102200	97015925	4215	4215	4215	4215	0
529	20241023	102100	97015925	4215	4215	4215	4215	0
530	20241023	102000	97015925	4215	4205	4215	4190	1169
531	20241023	101900	92107805	4205	4205	4205	4205	43
532	20241023	101800	91926990	4230	4230	4230	4230	0
533	20241023	101700	91926990	4230	4230	4230	4230	0
534	20241023	101600	91926990	4230	4215	4230	4205	498
535	20241023	101500	89830740	4235	4235	4235	4235	0
536	20241023	101400	89830740	4235	4235	4235	4235	0
537	20241023	101300	89830740	4235	4235	4235	4235	1
538	20241023	101200	89826505	4235	4235	4235	4235	0
539	20241023	101100	89826505	4235	4220	4235	4215	623
540	20241023	101000	87200290	4240	4240	4240	4240	0
541	20241023	100900	87200290	4240	4240	4240	4240	0
542	20241023	100800	87200290	4240	4240	4240	4240	0
543	20241023	100700	87200290	4240	4240	4240	4240	0
544	20241023	100600	87200290	4240	4240	4240	4240	0
545	20241023	100500	87200290	4240	4240	4240	4240	54
546	20241023	100400	86971330	4245	4245	4245	4245	0
547	20241023	100300	86971330	4245	4245	4245	4245	0
548	20241023	100200	86971330	4245	4245	4245	4245	0
549	20241023	100100	86971330	4245	4245	4245	4245	0
550	20241023	100000	86971330	4245	4245	4245	4245	0
551	20241023	095900	86971330	4245	4225	4245	4225	188
552	20241023	095800	86176990	4250	4250	4250	4250	0
553	20241023	095700	86176990	4250	4250	4250	4250	0
554	20241023	095600	86176990	4250	4250	4250	4250	0
555	20241023	095500	86176990	4250	4250	4250	4250	0
556	20241023	095400	86176990	4250	4250	4250	4250	0
557	20241023	095300	86176990	4250	4245	4250	4245	114
558	20241023	095200	85692535	4250	4250	4250	4250	0
559	20241023	095100	85692535	4250	4250	4250	4250	0
560	20241023	095000	85692535	4250	4245	4250	4245	11
561	20241023	094900	85645835	4250	4245	4250	4245	20
562	20241023	094800	85560925	4250	4225	4255	4225	257
563	20241023	094700	84470010	4225	4250	4255	4225	402
564	20241023	094600	82765140	4255	4250	4255	4250	524
565	20241023	094500	80538135	4250	4250	4250	4250	223
566	20241023	094400	79590385	4245	4225	4245	4225	501
567	20241023	094300	77464515	4225	4230	4230	4225	205
568	20241023	094200	76597390	4230	4230	4230	4230	11
569	20241023	094100	76550860	4230	4230	4230	4230	52
570	20241023	094000	76330900	4215	4215	4215	4215	0
571	20241023	093900	76330900	4215	4215	4215	4215	0
572	20241023	093800	76330900	4215	4215	4215	4215	118
573	20241023	093700	75833530	4215	4215	4215	4215	0
574	20241023	093600	75833530	4215	4215	4215	4215	0
575	20241023	093500	75833530	4215	4215	4215	4215	0
576	20241023	093400	75833530	4215	4215	4215	4215	10
577	20241023	093300	75791380	4215	4210	4215	4210	3
578	20241023	093200	75778740	4215	4215	4215	4215	12
579	20241023	093100	75728160	4215	4215	4215	4215	0
580	20241023	093000	75728160	4215	4215	4215	4215	1
581	20241023	092900	75723945	4245	4245	4245	4245	0
582	20241023	092800	75723945	4245	4245	4245	4245	0
583	20241023	092700	75723945	4245	4245	4245	4245	0
584	20241023	092600	75723945	4245	4245	4245	4245	0
585	20241023	092500	75723945	4245	4235	4245	4235	50
586	20241023	092400	75512025	4235	4200	4235	4200	51
587	20241023	092300	75296535	4210	4220	4245	4205	88
588	20241023	092200	74924250	4250	4245	4250	4245	30
589	20241023	092100	74796800	4250	4245	4250	4245	30
590	20241023	092000	74669425	4230	4200	4230	4200	1676
591	20241023	091900	67604340	4200	4205	4205	4200	1483
592	20241023	091800	61375235	4245	4215	4245	4210	1350
593	20241023	091700	55688385	4225	4225	4225	4225	0
594	20241023	091600	55688385	4225	4225	4225	4225	0
595	20241023	091500	55688385	4225	4245	4245	4225	172
596	20241023	091400	54961335	4275	4275	4275	4275	1
597	20241023	091300	54957060	4245	4280	4285	4245	602
598	20241023	091200	52398995	4275	4280	4280	4270	622
599	20241023	091100	49741305	4285	4265	4285	4265	2826
600	20241023	091000	37664970	4265	4230	4265	4230	4811
601	20241023	090900	17224380	4210	4225	4230	4210	389
602	20241023	090800	15580270	4225	4215	4225	4215	316
603	20241023	090700	14247180	4215	4195	4215	4195	1061
604	20241023	090600	9784175	4205	4205	4205	4205	0
605	20241023	090500	9784175	4205	4205	4205	4205	0
606	20241023	090400	9784175	4205	4185	4205	4185	2001
607	20241023	090300	1386975	4185	4185	4185	4185	1
608	20241023	090200	1382790	4200	4200	4200	4200	0
609	20241023	090100	1382790	4200	4200	4200	4200	0
610	20241023	090000	1382790	4200	4135	4200	4135	97