KissMeData/198080/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204000	233737345	2505	2505	2505	2505	1428
3	20241022	203900	233737345	2505	2505	2505	2505	0
4	20241022	203800	233737345	2505	2505	2505	2505	0
5	20241022	203700	233737345	2505	2505	2505	2505	0
6	20241022	203600	233737345	2505	2505	2505	2505	0
7	20241022	203500	233737345	2505	2505	2505	2505	0
8	20241022	203400	233737345	2505	2505	2505	2505	0
9	20241022	203300	233737345	2505	2505	2505	2505	0
10	20241022	203200	233737345	2505	2505	2505	2505	0
11	20241022	203100	233737345	2505	2505	2505	2505	0
12	20241022	203000	233737345	2505	2505	2505	2505	0
13	20241022	202900	233737345	2505	2505	2505	2505	0
14	20241022	202800	233737345	2505	2505	2505	2505	0
15	20241022	202700	233737345	2505	2505	2505	2505	0
16	20241022	202600	233737345	2505	2505	2505	2505	0
17	20241022	202500	233737345	2505	2505	2505	2505	0
18	20241022	202400	233737345	2505	2505	2505	2505	0
19	20241022	202300	233737345	2505	2505	2505	2505	0
20	20241022	202200	233737345	2505	2505	2505	2505	0
21	20241022	202100	233737345	2505	2505	2505	2505	0
22	20241022	202000	233737345	2505	2505	2505	2505	0
23	20241022	201900	233737345	2505	2505	2505	2505	0
24	20241022	201800	233737345	2505	2505	2505	2505	0
25	20241022	201700	233737345	2505	2505	2505	2505	0
26	20241022	201600	233737345	2505	2505	2505	2505	0
27	20241022	201500	233737345	2505	2505	2505	2505	0
28	20241022	201400	233737345	2505	2505	2505	2505	0
29	20241022	201300	233737345	2505	2505	2505	2505	0
30	20241022	201200	233737345	2505	2505	2505	2505	0
31	20241022	201100	233737345	2505	2505	2505	2505	0
32	20241022	201000	233737345	2505	2505	2505	2505	1428
33	20241022	200900	233737345	2505	2505	2505	2505	0
34	20241022	200800	233737345	2505	2505	2505	2505	0
35	20241022	200700	233737345	2505	2505	2505	2505	0
36	20241022	200600	233737345	2505	2505	2505	2505	0
37	20241022	200500	233737345	2505	2505	2505	2505	0
38	20241022	200400	233737345	2505	2505	2505	2505	0
39	20241022	200300	233737345	2505	2505	2505	2505	0
40	20241022	200200	233737345	2505	2505	2505	2505	0
41	20241022	200100	233737345	2505	2505	2505	2505	0
42	20241022	200000	233737345	2505	2505	2505	2505	0
43	20241022	195900	233737345	2505	2505	2505	2505	0
44	20241022	195800	233737345	2505	2505	2505	2505	0
45	20241022	195700	233737345	2505	2505	2505	2505	0
46	20241022	195600	233737345	2505	2505	2505	2505	0
47	20241022	195500	233737345	2505	2505	2505	2505	0
48	20241022	195400	233737345	2505	2505	2505	2505	0
49	20241022	195300	233737345	2505	2505	2505	2505	0
50	20241022	195200	233737345	2505	2505	2505	2505	0
51	20241022	195100	233737345	2505	2505	2505	2505	0
52	20241022	195000	233737345	2505	2505	2505	2505	0
53	20241022	194900	233737345	2505	2505	2505	2505	0
54	20241022	194800	233737345	2505	2505	2505	2505	0
55	20241022	194700	233737345	2505	2505	2505	2505	0
56	20241022	194600	233737345	2505	2505	2505	2505	0
57	20241022	194500	233737345	2505	2505	2505	2505	0
58	20241022	194400	233737345	2505	2505	2505	2505	0
59	20241022	194300	233737345	2505	2505	2505	2505	0
60	20241022	194200	233737345	2505	2505	2505	2505	0
61	20241022	194100	233737345	2505	2505	2505	2505	0
62	20241022	194000	233737345	2505	2505	2505	2505	1428
63	20241022	193900	233737345	2505	2505	2505	2505	0
64	20241022	193800	233737345	2505	2505	2505	2505	0
65	20241022	193700	233737345	2505	2505	2505	2505	0
66	20241022	193600	233737345	2505	2505	2505	2505	0
67	20241022	193500	233737345	2505	2505	2505	2505	0
68	20241022	193400	233737345	2505	2505	2505	2505	0
69	20241022	193300	233737345	2505	2505	2505	2505	0
70	20241022	193200	233737345	2505	2505	2505	2505	0
71	20241022	193100	233737345	2505	2505	2505	2505	0
72	20241022	193000	233737345	2505	2505	2505	2505	0
73	20241022	192900	233737345	2505	2505	2505	2505	0
74	20241022	192800	233737345	2505	2505	2505	2505	0
75	20241022	192700	233737345	2505	2505	2505	2505	0
76	20241022	192600	233737345	2505	2505	2505	2505	0
77	20241022	192500	233737345	2505	2505	2505	2505	0
78	20241022	192400	233737345	2505	2505	2505	2505	0
79	20241022	192300	233737345	2505	2505	2505	2505	0
80	20241022	192200	233737345	2505	2505	2505	2505	0
81	20241022	192100	233737345	2505	2505	2505	2505	0
82	20241022	192000	233737345	2505	2505	2505	2505	0
83	20241022	191900	233737345	2505	2505	2505	2505	0
84	20241022	191800	233737345	2505	2505	2505	2505	0
85	20241022	191700	233737345	2505	2505	2505	2505	0
86	20241022	191600	233737345	2505	2505	2505	2505	0
87	20241022	191500	233737345	2505	2505	2505	2505	0
88	20241022	191400	233737345	2505	2505	2505	2505	0
89	20241022	191300	233737345	2505	2505	2505	2505	0
90	20241022	191200	233737345	2505	2505	2505	2505	0
91	20241022	191100	233737345	2505	2505	2505	2505	0
92	20241022	191000	233737345	2505	2505	2505	2505	1428
93	20241022	190900	233737345	2505	2505	2505	2505	0
94	20241022	190800	233737345	2505	2505	2505	2505	0
95	20241022	190700	233737345	2505	2505	2505	2505	0
96	20241022	190600	233737345	2505	2505	2505	2505	0
97	20241022	190500	233737345	2505	2505	2505	2505	0
98	20241022	190400	233737345	2505	2505	2505	2505	0
99	20241022	190300	233737345	2505	2505	2505	2505	0
100	20241022	190200	233737345	2505	2505	2505	2505	0
101	20241022	190100	233737345	2505	2505	2505	2505	0
102	20241022	190000	233737345	2505	2505	2505	2505	0
103	20241022	185900	233737345	2505	2505	2505	2505	0
104	20241022	185800	233737345	2505	2505	2505	2505	0
105	20241022	185700	233737345	2505	2505	2505	2505	0
106	20241022	185600	233737345	2505	2505	2505	2505	0
107	20241022	185500	233737345	2505	2505	2505	2505	0
108	20241022	185400	233737345	2505	2505	2505	2505	0
109	20241022	185300	233737345	2505	2505	2505	2505	0
110	20241022	185200	233737345	2505	2505	2505	2505	0
111	20241022	185100	233737345	2505	2505	2505	2505	0
112	20241022	185000	233737345	2505	2505	2505	2505	0
113	20241022	184900	233737345	2505	2505	2505	2505	0
114	20241022	184800	233737345	2505	2505	2505	2505	0
115	20241022	184700	233737345	2505	2505	2505	2505	0
116	20241022	184600	233737345	2505	2505	2505	2505	0
117	20241022	184500	233737345	2505	2505	2505	2505	0
118	20241022	184400	233737345	2505	2505	2505	2505	0
119	20241022	184300	233737345	2505	2505	2505	2505	0
120	20241022	184200	233737345	2505	2505	2505	2505	0
121	20241022	184100	233737345	2505	2505	2505	2505	0
122	20241022	184000	233737345	2505	2505	2505	2505	1428
123	20241022	183900	233737345	2505	2505	2505	2505	0
124	20241022	183800	233737345	2505	2505	2505	2505	0
125	20241022	183700	233737345	2505	2505	2505	2505	0
126	20241022	183600	233737345	2505	2505	2505	2505	0
127	20241022	183500	233737345	2505	2505	2505	2505	0
128	20241022	183400	233737345	2505	2505	2505	2505	0
129	20241022	183300	233737345	2505	2505	2505	2505	0
130	20241022	183200	233737345	2505	2505	2505	2505	0
131	20241022	183100	233737345	2505	2505	2505	2505	0
132	20241022	183000	233737345	2505	2505	2505	2505	0
133	20241022	182900	233737345	2505	2505	2505	2505	0
134	20241022	182800	233737345	2505	2505	2505	2505	0
135	20241022	182700	233737345	2505	2505	2505	2505	0
136	20241022	182600	233737345	2505	2505	2505	2505	0
137	20241022	182500	233737345	2505	2505	2505	2505	0
138	20241022	182400	233737345	2505	2505	2505	2505	0
139	20241022	182300	233737345	2505	2505	2505	2505	0
140	20241022	182200	233737345	2505	2505	2505	2505	0
141	20241022	182100	233737345	2505	2505	2505	2505	0
142	20241022	182000	233737345	2505	2505	2505	2505	0
143	20241022	181900	233737345	2505	2505	2505	2505	0
144	20241022	181800	233737345	2505	2505	2505	2505	0
145	20241022	181700	233737345	2505	2505	2505	2505	0
146	20241022	181600	233737345	2505	2505	2505	2505	0
147	20241022	181500	233737345	2505	2505	2505	2505	0
148	20241022	181400	233737345	2505	2505	2505	2505	0
149	20241022	181300	233737345	2505	2505	2505	2505	0
150	20241022	181200	233737345	2505	2505	2505	2505	0
151	20241022	181100	233737345	2505	2505	2505	2505	0
152	20241022	181000	233737345	2505	2505	2505	2505	1428
153	20241022	180900	233737345	2505	2505	2505	2505	0
154	20241022	180800	233737345	2505	2505	2505	2505	0
155	20241022	180700	233737345	2505	2505	2505	2505	0
156	20241022	180600	233737345	2505	2505	2505	2505	0
157	20241022	180500	233737345	2505	2505	2505	2505	0
158	20241022	180400	233737345	2505	2505	2505	2505	0
159	20241022	180300	233737345	2505	2505	2505	2505	0
160	20241022	180200	233737345	2505	2505	2505	2505	0
161	20241022	180100	233737345	2505	2505	2505	2505	0
162	20241022	180000	233737345	2505	2505	2505	2505	0
163	20241022	175900	233737345	2505	2505	2505	2505	0
164	20241022	175800	233737345	2505	2505	2505	2505	0
165	20241022	175700	233737345	2505	2505	2505	2505	0
166	20241022	175600	233737345	2505	2505	2505	2505	0
167	20241022	175500	233737345	2505	2505	2505	2505	0
168	20241022	175400	233737345	2505	2505	2505	2505	0
169	20241022	175300	233737345	2505	2505	2505	2505	0
170	20241022	175200	233737345	2505	2505	2505	2505	0
171	20241022	175100	233737345	2505	2505	2505	2505	0
172	20241022	175000	233737345	2505	2505	2505	2505	0
173	20241022	174900	233737345	2505	2505	2505	2505	0
174	20241022	174800	233737345	2505	2505	2505	2505	0
175	20241022	174700	233737345	2505	2505	2505	2505	0
176	20241022	174600	233737345	2505	2505	2505	2505	0
177	20241022	174500	233737345	2505	2505	2505	2505	0
178	20241022	174400	233737345	2505	2505	2505	2505	0
179	20241022	174300	233737345	2505	2505	2505	2505	0
180	20241022	174200	233737345	2505	2505	2505	2505	0
181	20241022	174100	233737345	2505	2505	2505	2505	0
182	20241022	174000	233737345	2505	2505	2505	2505	1428
183	20241022	173900	233737345	2505	2505	2505	2505	0
184	20241022	173800	233737345	2505	2505	2505	2505	0
185	20241022	173700	233737345	2505	2505	2505	2505	0
186	20241022	173600	233737345	2505	2505	2505	2505	0
187	20241022	173500	233737345	2505	2505	2505	2505	0
188	20241022	173400	233737345	2505	2505	2505	2505	0
189	20241022	173300	233737345	2505	2505	2505	2505	0
190	20241022	173200	233737345	2505	2505	2505	2505	0
191	20241022	173100	233737345	2505	2505	2505	2505	0
192	20241022	173000	233737345	2505	2505	2505	2505	0
193	20241022	172900	233737345	2505	2505	2505	2505	0
194	20241022	172800	233737345	2505	2505	2505	2505	0
195	20241022	172700	233737345	2505	2505	2505	2505	0
196	20241022	172600	233737345	2505	2505	2505	2505	0
197	20241022	172500	233737345	2505	2505	2505	2505	0
198	20241022	172400	233737345	2505	2505	2505	2505	0
199	20241022	172300	233737345	2505	2505	2505	2505	0
200	20241022	172200	233737345	2505	2505	2505	2505	0
201	20241022	172100	233737345	2505	2505	2505	2505	0
202	20241022	172000	233737345	2505	2505	2505	2505	0
203	20241022	171900	233737345	2505	2505	2505	2505	0
204	20241022	171800	233737345	2505	2505	2505	2505	0
205	20241022	171700	233737345	2505	2505	2505	2505	0
206	20241022	171600	233737345	2505	2505	2505	2505	0
207	20241022	171500	233737345	2505	2505	2505	2505	0
208	20241022	171400	233737345	2505	2505	2505	2505	0
209	20241022	171300	233737345	2505	2505	2505	2505	0
210	20241022	171200	233737345	2505	2505	2505	2505	0
211	20241022	171100	233737345	2505	2505	2505	2505	0
212	20241022	171000	233737345	2505	2505	2505	2505	1428
213	20241022	170900	233737345	2505	2505	2505	2505	0
214	20241022	170800	233737345	2505	2505	2505	2505	0
215	20241022	170700	233737345	2505	2505	2505	2505	0
216	20241022	170600	233737345	2505	2505	2505	2505	0
217	20241022	170500	233737345	2505	2505	2505	2505	0
218	20241022	170400	233737345	2505	2505	2505	2505	0
219	20241022	170300	233737345	2505	2505	2505	2505	0
220	20241022	170200	233737345	2505	2505	2505	2505	0
221	20241022	170100	233737345	2505	2505	2505	2505	0
222	20241022	170000	233737345	2505	2505	2505	2505	0
223	20241022	165900	233737345	2505	2505	2505	2505	0
224	20241022	165800	233737345	2505	2505	2505	2505	0
225	20241022	165700	233737345	2505	2505	2505	2505	0
226	20241022	165600	233737345	2505	2505	2505	2505	0
227	20241022	165500	233737345	2505	2505	2505	2505	0
228	20241022	165400	233737345	2505	2505	2505	2505	0
229	20241022	165300	233737345	2505	2505	2505	2505	0
230	20241022	165200	233737345	2505	2505	2505	2505	0
231	20241022	165100	233737345	2505	2505	2505	2505	0
232	20241022	165000	233737345	2505	2505	2505	2505	0
233	20241022	164900	233737345	2505	2505	2505	2505	0
234	20241022	164800	233737345	2505	2505	2505	2505	0
235	20241022	164700	233737345	2505	2505	2505	2505	0
236	20241022	164600	233737345	2505	2505	2505	2505	0
237	20241022	164500	233737345	2505	2505	2505	2505	0
238	20241022	164400	233737345	2505	2505	2505	2505	0
239	20241022	164300	233737345	2505	2505	2505	2505	0
240	20241022	164200	233737345	2505	2505	2505	2505	0
241	20241022	164100	233737345	2505	2505	2505	2505	0
242	20241022	164000	233737345	2505	2505	2505	2505	1428
243	20241022	163900	233737345	2505	2505	2505	2505	0
244	20241022	163800	233737345	2505	2505	2505	2505	0
245	20241022	163700	233737345	2505	2505	2505	2505	0
246	20241022	163600	233737345	2505	2505	2505	2505	0
247	20241022	163500	233737345	2505	2505	2505	2505	0
248	20241022	163400	233737345	2505	2505	2505	2505	0
249	20241022	163300	233737345	2505	2505	2505	2505	0
250	20241022	163200	233737345	2505	2505	2505	2505	0
251	20241022	163100	233737345	2505	2505	2505	2505	0
252	20241022	163000	233737345	2505	2505	2505	2505	0
253	20241022	162900	233737345	2505	2505	2505	2505	0
254	20241022	162800	233737345	2505	2505	2505	2505	0
255	20241022	162700	233737345	2505	2505	2505	2505	0
256	20241022	162600	233737345	2505	2505	2505	2505	0
257	20241022	162500	233737345	2505	2505	2505	2505	0
258	20241022	162400	233737345	2505	2505	2505	2505	0
259	20241022	162300	233737345	2505	2505	2505	2505	0
260	20241022	162200	233737345	2505	2505	2505	2505	0
261	20241022	162100	233737345	2505	2505	2505	2505	0
262	20241022	162000	233737345	2505	2505	2505	2505	0
263	20241022	161900	233737345	2505	2505	2505	2505	0
264	20241022	161800	233737345	2505	2505	2505	2505	0
265	20241022	161700	233737345	2505	2505	2505	2505	0
266	20241022	161600	233737345	2505	2505	2505	2505	0
267	20241022	161500	233737345	2505	2505	2505	2505	0
268	20241022	161400	233737345	2505	2505	2505	2505	0
269	20241022	161300	233737345	2505	2505	2505	2505	0
270	20241022	161200	233737345	2505	2505	2505	2505	0
271	20241022	161100	233737345	2505	2505	2505	2505	0
272	20241022	161000	233737345	2505	2505	2505	2505	1428
273	20241022	160900	233737345	2505	2505	2505	2505	0
274	20241022	160800	233737345	2505	2505	2505	2505	0
275	20241022	160700	233737345	2505	2505	2505	2505	0
276	20241022	160600	233737345	2505	2505	2505	2505	0
277	20241022	160500	233737345	2505	2505	2505	2505	0
278	20241022	160400	233737345	2505	2505	2505	2505	0
279	20241022	160300	233737345	2505	2505	2505	2505	0
280	20241022	160200	233737345	2505	2505	2505	2505	0
281	20241022	160100	233737345	2505	2505	2505	2505	0
282	20241022	160000	233737345	2505	2505	2505	2505	0
283	20241022	155900	233737345	2505	2505	2505	2505	0
284	20241022	155800	233737345	2505	2505	2505	2505	0
285	20241022	155700	233737345	2505	2505	2505	2505	0
286	20241022	155600	233737345	2505	2505	2505	2505	0
287	20241022	155500	233737345	2505	2505	2505	2505	0
288	20241022	155400	233737345	2505	2505	2505	2505	0
289	20241022	155300	233737345	2505	2505	2505	2505	0
290	20241022	155200	233737345	2505	2505	2505	2505	0
291	20241022	155100	233737345	2505	2505	2505	2505	0
292	20241022	155000	233737345	2505	2505	2505	2505	0
293	20241022	154900	233737345	2505	2505	2505	2505	0
294	20241022	154800	233737345	2505	2505	2505	2505	0
295	20241022	154700	233737345	2505	2505	2505	2505	0
296	20241022	154600	233737345	2505	2505	2505	2505	0
297	20241022	154500	233737345	2505	2505	2505	2505	0
298	20241022	154400	233737345	2505	2505	2505	2505	0
299	20241022	154300	233737345	2505	2505	2505	2505	0
300	20241022	154200	233737345	2505	2505	2505	2505	0
301	20241022	154100	233737345	2505	2505	2505	2505	0
302	20241022	154000	233737345	2505	2505	2505	2505	1428
303	20241022	153900	233737345	2505	2505	2505	2505	0
304	20241022	153800	233737345	2505	2505	2505	2505	0
305	20241022	153700	233737345	2505	2505	2505	2505	0
306	20241022	153600	233737345	2505	2505	2505	2505	0
307	20241022	153500	233737345	2505	2505	2505	2505	0
308	20241022	153400	233737345	2505	2505	2505	2505	0
309	20241022	153300	233737345	2505	2505	2505	2505	0
310	20241022	153200	233737345	2505	2505	2505	2505	0
311	20241022	153100	233737345	2505	2505	2505	2505	0
312	20241022	153000	233737345	2505	2505	2505	2505	1428
313	20241022	152900	230160205	2525	2525	2525	2525	0
314	20241022	152800	230160205	2525	2525	2525	2525	0
315	20241022	152700	230160205	2525	2525	2525	2525	0
316	20241022	152600	230160205	2525	2525	2525	2525	0
317	20241022	152500	230160205	2525	2525	2525	2525	0
318	20241022	152400	230160205	2525	2525	2525	2525	0
319	20241022	152300	230160205	2525	2525	2525	2525	0
320	20241022	152200	230160205	2525	2525	2525	2525	0
321	20241022	152100	230160205	2525	2525	2525	2525	0
322	20241022	152000	230160205	2525	2525	2525	2525	0
323	20241022	151900	230160205	2525	2505	2525	2500	501
324	20241022	151800	228905810	2505	2505	2505	2505	50
325	20241022	151700	228780560	2525	2525	2525	2525	9
326	20241022	151600	228757835	2525	2525	2525	2525	0
327	20241022	151500	228757835	2525	2505	2525	2505	120
328	20241022	151400	228456045	2505	2515	2515	2505	528
329	20241022	151300	227129025	2510	2510	2510	2510	8
330	20241022	151200	227108945	2505	2505	2505	2505	56
331	20241022	151100	226968665	2505	2510	2510	2505	120
332	20241022	151000	226667965	2505	2505	2505	2505	335
333	20241022	150900	225828790	2500	2505	2505	2500	81
334	20241022	150800	225626130	2500	2500	2500	2500	0
335	20241022	150700	225626130	2500	2500	2500	2500	3
336	20241022	150600	225618630	2500	2500	2500	2500	250
337	20241022	150500	224993630	2500	2500	2500	2500	0
338	20241022	150400	224993630	2500	2500	2500	2500	0
339	20241022	150300	224993630	2500	2500	2500	2500	20
340	20241022	150200	224943630	2510	2510	2510	2510	0
341	20241022	150100	224943630	2510	2510	2510	2510	0
342	20241022	150000	224943630	2510	2510	2510	2510	0
343	20241022	145900	224943630	2510	2505	2510	2495	31
344	20241022	145800	224866010	2500	2500	2500	2500	0
345	20241022	145700	224866010	2500	2500	2500	2500	0
346	20241022	145600	224866010	2500	2510	2510	2495	22
347	20241022	145500	224810920	2500	2505	2505	2500	41
348	20241022	145400	224708365	2500	2500	2500	2500	17
349	20241022	145300	224665865	2505	2505	2505	2505	0
350	20241022	145200	224665865	2505	2505	2505	2505	0
351	20241022	145100	224665865	2505	2505	2505	2505	8
352	20241022	145000	224645825	2500	2500	2500	2500	0
353	20241022	144900	224645825	2500	2500	2500	2500	27
354	20241022	144800	224578325	2500	2500	2505	2500	468
355	20241022	144700	223408280	2500	2500	2500	2500	0
356	20241022	144600	223408280	2500	2500	2500	2500	3014
357	20241022	144500	215873280	2505	2505	2505	2505	1014
358	20241022	144400	213333210	2510	2510	2510	2510	9
359	20241022	144300	213310620	2515	2515	2515	2515	0
360	20241022	144200	213310620	2515	2515	2515	2515	0
361	20241022	144100	213310620	2515	2510	2515	2510	10
362	20241022	144000	213285515	2515	2515	2515	2515	1
363	20241022	143900	213283000	2505	2505	2505	2505	995
364	20241022	143800	210790525	2505	2505	2505	2505	46
365	20241022	143700	210675295	2500	2500	2500	2500	0
366	20241022	143600	210675295	2500	2510	2510	2500	3964
367	20241022	143500	200756195	2515	2515	2515	2515	0
368	20241022	143400	200756195	2515	2515	2515	2515	9
369	20241022	143300	200733560	2515	2515	2515	2515	0
370	20241022	143200	200733560	2515	2515	2515	2515	39
371	20241022	143100	200635475	2515	2515	2515	2515	0
372	20241022	143000	200635475	2515	2510	2515	2510	77
373	20241022	142900	200442160	2510	2510	2510	2510	0
374	20241022	142800	200442160	2510	2510	2510	2510	0
375	20241022	142700	200442160	2510	2510	2510	2510	592
376	20241022	142600	198956240	2510	2510	2510	2510	0
377	20241022	142500	198956240	2510	2510	2510	2510	0
378	20241022	142400	198956240	2510	2510	2510	2510	0
379	20241022	142300	198956240	2510	2515	2515	2510	24
380	20241022	142200	198895960	2515	2515	2515	2515	0
381	20241022	142100	198895960	2515	2515	2515	2515	0
382	20241022	142000	198895960	2515	2515	2515	2515	0
383	20241022	141900	198895960	2515	2515	2515	2515	19
384	20241022	141800	198848175	2510	2510	2510	2510	4
385	20241022	141700	198838135	2510	2510	2510	2510	0
386	20241022	141600	198838135	2510	2515	2515	2510	10
387	20241022	141500	198812990	2510	2510	2510	2510	0
388	20241022	141400	198812990	2510	2510	2510	2510	0
389	20241022	141300	198812990	2510	2510	2510	2510	0
390	20241022	141200	198812990	2510	2510	2510	2510	9
391	20241022	141100	198790400	2510	2510	2510	2510	0
392	20241022	141000	198790400	2510	2510	2510	2510	0
393	20241022	140900	198790400	2510	2510	2510	2510	0
394	20241022	140800	198790400	2510	2510	2510	2510	8
395	20241022	140700	198770320	2505	2505	2505	2505	0
396	20241022	140600	198770320	2505	2505	2505	2505	1
397	20241022	140500	198767815	2510	2510	2510	2510	9
398	20241022	140400	198745225	2510	2510	2510	2510	0
399	20241022	140300	198745225	2510	2510	2510	2510	0
400	20241022	140200	198745225	2510	2510	2510	2510	0
401	20241022	140100	198745225	2510	2515	2515	2505	3029
402	20241022	140000	191150930	2515	2515	2515	2515	0
403	20241022	135900	191150930	2515	2515	2515	2515	0
404	20241022	135800	191150930	2515	2520	2520	2515	670
405	20241022	135700	189465835	2520	2520	2520	2520	0
406	20241022	135600	189465835	2520	2520	2520	2520	8
407	20241022	135500	189445675	2515	2515	2515	2515	0
408	20241022	135400	189445675	2515	2515	2515	2515	0
409	20241022	135300	189445675	2515	2515	2515	2515	10
410	20241022	135200	189420525	2535	2535	2535	2535	0
411	20241022	135100	189420525	2535	2525	2535	2520	42
412	20241022	135000	189314625	2520	2520	2520	2520	0
413	20241022	134900	189314625	2520	2520	2520	2520	0
414	20241022	134800	189314625	2520	2520	2535	2520	49
415	20241022	134700	189191130	2520	2520	2520	2520	437
416	20241022	134600	188089890	2520	2520	2520	2520	0
417	20241022	134500	188089890	2520	2520	2520	2520	0
418	20241022	134400	188089890	2520	2520	2520	2520	8
419	20241022	134300	188069730	2520	2520	2520	2520	0
420	20241022	134200	188069730	2520	2520	2520	2520	0
421	20241022	134100	188069730	2520	2520	2520	2520	9
422	20241022	134000	188047050	2520	2520	2520	2520	0
423	20241022	133900	188047050	2520	2520	2520	2520	0
424	20241022	133800	188047050	2520	2520	2520	2520	0
425	20241022	133700	188047050	2520	2520	2520	2520	2
426	20241022	133600	188042010	2520	2520	2520	2520	9
427	20241022	133500	188019330	2520	2520	2520	2520	0
428	20241022	133400	188019330	2520	2520	2520	2520	9
429	20241022	133300	187996650	2535	2535	2535	2535	0
430	20241022	133200	187996650	2535	2535	2535	2535	1
431	20241022	133100	187994115	2520	2520	2520	2520	0
432	20241022	133000	187994115	2520	2520	2520	2520	8
433	20241022	132900	187973955	2525	2525	2525	2525	0
434	20241022	132800	187973955	2525	2525	2525	2525	35
435	20241022	132700	187885580	2530	2520	2530	2520	391
436	20241022	132600	186900235	2515	2515	2515	2515	12
437	20241022	132500	186870055	2515	2510	2515	2510	451
438	20241022	132400	185736015	2505	2505	2505	2505	0
439	20241022	132300	185736015	2505	2505	2505	2505	0
440	20241022	132200	185736015	2505	2505	2505	2505	0
441	20241022	132100	185736015	2505	2505	2505	2505	0
442	20241022	132000	185736015	2505	2520	2520	2505	30
443	20241022	131900	185660565	2505	2505	2505	2505	1
444	20241022	131800	185658060	2505	2510	2510	2505	6500
445	20241022	131700	169372320	2515	2515	2515	2515	500
446	20241022	131600	168114820	2515	2530	2530	2515	10
447	20241022	131500	168089575	2525	2525	2525	2525	8
448	20241022	131400	168069375	2525	2525	2525	2525	0
449	20241022	131300	168069375	2525	2525	2525	2525	9
450	20241022	131200	168046650	2520	2520	2520	2520	0
451	20241022	131100	168046650	2520	2520	2520	2520	0
452	20241022	131000	168046650	2520	2525	2525	2520	55
453	20241022	130900	167908005	2520	2520	2520	2520	0
454	20241022	130800	167908005	2520	2520	2520	2520	0
455	20241022	130700	167908005	2520	2520	2520	2520	0
456	20241022	130600	167908005	2520	2525	2525	2520	100
457	20241022	130500	167655960	2520	2520	2520	2520	0
458	20241022	130400	167655960	2520	2520	2520	2520	0
459	20241022	130300	167655960	2520	2520	2520	2520	0
460	20241022	130200	167655960	2520	2520	2520	2520	19
461	20241022	130100	167608080	2535	2535	2535	2535	0
462	20241022	130000	167608080	2535	2540	2540	2535	17
463	20241022	125900	167564940	2540	2540	2540	2540	0
464	20241022	125800	167564940	2540	2540	2540	2540	0
465	20241022	125700	167564940	2540	2540	2540	2540	9
466	20241022	125600	167542080	2540	2540	2540	2540	0
467	20241022	125500	167542080	2540	2540	2540	2540	0
468	20241022	125400	167542080	2540	2540	2540	2540	0
469	20241022	125300	167542080	2540	2540	2540	2540	0
470	20241022	125200	167542080	2540	2540	2540	2540	1
471	20241022	125100	167539540	2515	2530	2530	2515	800
472	20241022	125000	165520625	2545	2550	2550	2545	17
473	20241022	124900	165477320	2555	2555	2555	2555	0
474	20241022	124800	165477320	2555	2555	2555	2555	326
475	20241022	124700	164644390	2555	2555	2555	2555	0
476	20241022	124600	164644390	2555	2555	2555	2555	0
477	20241022	124500	164644390	2555	2535	2555	2535	429
478	20241022	124400	163552610	2535	2535	2535	2535	0
479	20241022	124300	163552610	2535	2535	2535	2535	0
480	20241022	124200	163552610	2535	2535	2535	2535	0
481	20241022	124100	163552610	2535	2535	2535	2535	0
482	20241022	124000	163552610	2535	2535	2535	2535	402
483	20241022	123900	162533540	2540	2540	2540	2540	0
484	20241022	123800	162533540	2540	2540	2540	2540	0
485	20241022	123700	162533540	2540	2540	2540	2540	0
486	20241022	123600	162533540	2540	2540	2540	2540	0
487	20241022	123500	162533540	2540	2540	2540	2540	17
488	20241022	123400	162490360	2535	2535	2535	2535	0
489	20241022	123300	162490360	2535	2535	2535	2535	0
490	20241022	123200	162490360	2535	2535	2535	2535	0
491	20241022	123100	162490360	2535	2535	2535	2535	0
492	20241022	123000	162490360	2535	2535	2535	2535	59
493	20241022	122900	162340795	2535	2535	2535	2535	0
494	20241022	122800	162340795	2535	2535	2535	2535	0
495	20241022	122700	162340795	2535	2535	2535	2535	0
496	20241022	122600	162340795	2535	2535	2535	2535	59
497	20241022	122500	162191230	2530	2530	2530	2530	0
498	20241022	122400	162191230	2530	2530	2530	2530	0
499	20241022	122300	162191230	2530	2535	2535	2530	44
500	20241022	122200	162079865	2540	2540	2540	2540	0
501	20241022	122100	162079865	2540	2540	2540	2540	1
502	20241022	122000	162077325	2540	2540	2540	2540	0
503	20241022	121900	162077325	2540	2540	2540	2540	0
504	20241022	121800	162077325	2540	2540	2540	2540	0
505	20241022	121700	162077325	2540	2540	2540	2540	17
506	20241022	121600	162034145	2535	2535	2535	2535	0
507	20241022	121500	162034145	2535	2535	2535	2535	0
508	20241022	121400	162034145	2535	2535	2535	2535	0
509	20241022	121300	162034145	2535	2535	2535	2535	0
510	20241022	121200	162034145	2535	2535	2535	2535	19
511	20241022	121100	161985980	2540	2540	2540	2540	0
512	20241022	121000	161985980	2540	2535	2540	2535	39
513	20241022	120900	161887025	2535	2535	2535	2535	0
514	20241022	120800	161887025	2535	2535	2535	2535	0
515	20241022	120700	161887025	2535	2535	2535	2535	8
516	20241022	120600	161866745	2520	2520	2520	2520	0
517	20241022	120500	161866745	2520	2520	2520	2520	0
518	20241022	120400	161866745	2520	2520	2520	2520	0
519	20241022	120300	161866745	2520	2520	2520	2510	68
520	20241022	120200	161695480	2520	2520	2520	2520	0
521	20241022	120100	161695480	2520	2520	2520	2520	0
522	20241022	120000	161695480	2520	2520	2520	2520	0
523	20241022	115900	161695480	2520	2520	2520	2520	0
524	20241022	115800	161695480	2520	2535	2535	2520	20
525	20241022	115700	161644885	2530	2530	2530	2530	0
526	20241022	115600	161644885	2530	2530	2530	2530	9
527	20241022	115500	161622115	2515	2515	2515	2515	0
528	20241022	115400	161622115	2515	2515	2515	2515	0
529	20241022	115300	161622115	2515	2515	2515	2515	0
530	20241022	115200	161622115	2515	2515	2515	2515	0
531	20241022	115100	161622115	2515	2515	2515	2515	0
532	20241022	115000	161622115	2515	2515	2515	2515	0
533	20241022	114900	161622115	2515	2515	2515	2515	10
534	20241022	114800	161596965	2510	2510	2510	2510	0
535	20241022	114700	161596965	2510	2510	2510	2510	0
536	20241022	114600	161596965	2510	2530	2530	2510	20
537	20241022	114500	161546430	2530	2530	2530	2530	9
538	20241022	114400	161523660	2530	2530	2530	2530	0
539	20241022	114300	161523660	2530	2530	2530	2530	0
540	20241022	114200	161523660	2530	2530	2530	2530	8
541	20241022	114100	161503420	2530	2530	2530	2530	6
542	20241022	114000	161488240	2515	2515	2515	2515	0
543	20241022	113900	161488240	2515	2515	2515	2515	0
544	20241022	113800	161488240	2515	2530	2530	2515	10
545	20241022	113700	161462970	2530	2530	2530	2530	0
546	20241022	113600	161462970	2530	2530	2530	2530	0
547	20241022	113500	161462970	2530	2525	2530	2525	5
548	20241022	113400	161450340	2505	2505	2505	2505	21
549	20241022	113300	161397735	2505	2525	2525	2505	4
550	20241022	113200	161387660	2525	2525	2525	2525	0
551	20241022	113100	161387660	2525	2525	2525	2525	26
552	20241022	113000	161322010	2520	2520	2520	2520	0
553	20241022	112900	161322010	2520	2520	2520	2520	0
554	20241022	112800	161322010	2520	2520	2520	2520	0
555	20241022	112700	161322010	2520	2520	2520	2520	1
556	20241022	112600	161319490	2505	2505	2505	2505	0
557	20241022	112500	161319490	2505	2505	2505	2505	0
558	20241022	112400	161319490	2505	2505	2505	2505	0
559	20241022	112300	161319490	2505	2535	2535	2505	269
560	20241022	112200	160641980	2515	2535	2535	2515	30
561	20241022	112100	160566230	2520	2520	2520	2520	0
562	20241022	112000	160566230	2520	2520	2520	2520	10015
563	20241022	111900	135328430	2525	2530	2530	2525	2000
564	20241022	111800	130278375	2525	2525	2525	2525	0
565	20241022	111700	130278375	2525	2525	2525	2525	0
566	20241022	111600	130278375	2525	2525	2525	2525	100
567	20241022	111500	130025875	2525	2530	2530	2525	12
568	20241022	111400	129995530	2525	2525	2525	2525	0
569	20241022	111300	129995530	2525	2525	2525	2525	0
570	20241022	111200	129995530	2525	2525	2525	2525	0
571	20241022	111100	129995530	2525	2525	2525	2525	0
572	20241022	111000	129995530	2525	2525	2525	2525	0
573	20241022	110900	129995530	2525	2530	2530	2525	49
574	20241022	110800	129871760	2535	2535	2535	2535	19
575	20241022	110700	129823595	2530	2530	2530	2530	0
576	20241022	110600	129823595	2530	2530	2530	2530	382
577	20241022	110500	128857135	2525	2525	2525	2525	0
578	20241022	110400	128857135	2525	2525	2525	2525	0
579	20241022	110300	128857135	2525	2525	2525	2525	0
580	20241022	110200	128857135	2525	2525	2530	2525	449
581	20241022	110100	127723240	2525	2525	2525	2525	1
582	20241022	110000	127720715	2525	2525	2525	2525	0
583	20241022	105900	127720715	2525	2525	2525	2525	18
584	20241022	105800	127675265	2510	2510	2510	2510	0
585	20241022	105700	127675265	2510	2510	2510	2510	0
586	20241022	105600	127675265	2510	2510	2510	2510	0
587	20241022	105500	127675265	2510	2510	2510	2510	0
588	20241022	105400	127675265	2510	2510	2510	2510	0
589	20241022	105300	127675265	2510	2510	2510	2510	0
590	20241022	105200	127675265	2510	2510	2510	2510	443
591	20241022	105100	126563335	2500	2500	2500	2500	14
592	20241022	105000	126528335	2500	2520	2520	2500	348
593	20241022	104900	125655910	2525	2525	2525	2525	0
594	20241022	104800	125655910	2525	2525	2525	2525	9
595	20241022	104700	125633185	2525	2525	2525	2525	0
596	20241022	104600	125633185	2525	2525	2525	2525	0
597	20241022	104500	125633185	2525	2525	2525	2525	0
598	20241022	104400	125633185	2525	2525	2525	2525	0
599	20241022	104300	125633185	2525	2525	2525	2525	0
600	20241022	104200	125633185	2525	2525	2525	2525	0
601	20241022	104100	125633185	2525	2525	2525	2505	310
602	20241022	104000	124855415	2510	2510	2510	2510	0
603	20241022	103900	124855415	2510	2510	2510	2510	2
604	20241022	103800	124850395	2525	2525	2525	2525	10
605	20241022	103700	124825145	2525	2525	2525	2525	206
606	20241022	103600	124304995	2520	2520	2520	2520	0
607	20241022	103500	124304995	2520	2520	2520	2520	0
608	20241022	103400	124304995	2520	2515	2520	2515	673
609	20241022	103300	122610965	2505	2505	2505	2505	0
610	20241022	103200	122610965	2505	2505	2505	2505	335
611	20241022	103100	121771790	2515	2515	2515	2515	170
612	20241022	103000	121344240	2510	2510	2510	2510	55
613	20241022	102900	121206190	2500	2500	2500	2500	0
614	20241022	102800	121206190	2500	2500	2500	2500	0
615	20241022	102700	121206190	2500	2500	2500	2500	0
616	20241022	102600	121206190	2500	2500	2500	2500	0
617	20241022	102500	121206190	2500	2500	2500	2500	1170
618	20241022	102400	118281190	2510	2505	2510	2505	241
619	20241022	102300	117676450	2500	2500	2500	2500	14
620	20241022	102200	117641450	2500	2500	2500	2500	0
621	20241022	102100	117641450	2500	2500	2500	2500	15
622	20241022	102000	117603950	2495	2495	2495	2495	35
623	20241022	101900	117516625	2490	2480	2490	2470	1043
624	20241022	101800	114936990	2490	2485	2490	2470	600
625	20241022	101700	113448025	2485	2485	2485	2485	11
626	20241022	101600	113420690	2490	2480	2490	2475	24
627	20241022	101500	113361100	2470	2500	2500	2470	5553
628	20241022	101400	99613145	2505	2495	2505	2495	360
629	20241022	101300	98713345	2500	2500	2500	2500	0
630	20241022	101200	98713345	2500	2515	2520	2500	5085
631	20241022	101100	85951135	2520	2520	2520	2520	107
632	20241022	101000	85681495	2520	2515	2520	2515	244
633	20241022	100900	85066885	2520	2520	2525	2520	3993
634	20241022	100800	75004215	2525	2525	2525	2525	9
635	20241022	100700	74981490	2525	2525	2525	2525	20
636	20241022	100600	74930990	2525	2525	2525	2525	11
637	20241022	100500	74903215	2525	2525	2525	2525	34
638	20241022	100400	74817365	2525	2525	2525	2525	0
639	20241022	100300	74817365	2525	2525	2525	2525	10
640	20241022	100200	74792115	2525	2525	2525	2525	0
641	20241022	100100	74792115	2525	2520	2525	2520	809
642	20241022	100000	72753390	2535	2535	2535	2535	0
643	20241022	095900	72753390	2535	2535	2535	2535	0
644	20241022	095800	72753390	2535	2525	2535	2525	1030
645	20241022	095700	70152420	2525	2525	2525	2525	30
646	20241022	095600	70076670	2520	2520	2520	2520	0
647	20241022	095500	70076670	2520	2535	2535	2520	6370
648	20241022	095400	53965920	2540	2540	2540	2540	9
649	20241022	095300	53943060	2550	2550	2550	2550	61
650	20241022	095200	53787510	2540	2540	2540	2540	0
651	20241022	095100	53787510	2540	2540	2540	2540	28
652	20241022	095000	53716390	2540	2540	2540	2535	1314
653	20241022	094900	50379650	2545	2545	2545	2545	0
654	20241022	094800	50379650	2545	2545	2545	2545	0
655	20241022	094700	50379650	2545	2545	2560	2545	226
656	20241022	094600	49803820	2535	2535	2535	2535	0
657	20241022	094500	49803820	2535	2535	2535	2535	0
658	20241022	094400	49803820	2535	2535	2535	2535	1100
659	20241022	094300	47015320	2540	2545	2545	2535	100
660	20241022	094200	46761770	2535	2535	2535	2535	0
661	20241022	094100	46761770	2535	2535	2535	2535	2793
662	20241022	094000	39681515	2540	2535	2540	2535	1109
663	20241022	093900	36870155	2540	2540	2540	2540	0
664	20241022	093800	36870155	2540	2540	2540	2540	373
665	20241022	093700	35922735	2540	2540	2540	2540	0
666	20241022	093600	35922735	2540	2545	2545	2540	216
667	20241022	093500	35373950	2545	2545	2545	2545	0
668	20241022	093400	35373950	2545	2545	2545	2545	0
669	20241022	093300	35373950	2545	2545	2545	2545	9
670	20241022	093200	35351045	2540	2540	2540	2540	19
671	20241022	093100	35302785	2540	2540	2540	2540	0
672	20241022	093000	35302785	2540	2560	2560	2540	41
673	20241022	092900	35198490	2560	2560	2560	2560	0
674	20241022	092800	35198490	2560	2560	2560	2560	0
675	20241022	092700	35198490	2560	2560	2560	2560	0
676	20241022	092600	35198490	2560	2535	2560	2535	520
677	20241022	092500	33873760	2535	2530	2535	2530	2509
678	20241022	092400	27525945	2530	2545	2545	2530	2
679	20241022	092300	27520870	2550	2550	2550	2550	0
680	20241022	092200	27520870	2550	2550	2550	2550	9
681	20241022	092100	27497920	2530	2530	2530	2530	0
682	20241022	092000	27497920	2530	2530	2530	2530	0
683	20241022	091900	27497920	2530	2530	2530	2530	0
684	20241022	091800	27497920	2530	2535	2535	2530	2582
685	20241022	091700	20955350	2540	2540	2540	2540	2000
686	20241022	091600	15875350	2540	2545	2545	2540	1644
687	20241022	091500	11694340	2570	2570	2570	2570	0
688	20241022	091400	11694340	2570	2550	2570	2545	1020
689	20241022	091300	9096720	2560	2560	2560	2560	0
690	20241022	091200	9096720	2560	2560	2560	2560	100
691	20241022	091100	8840720	2570	2570	2570	2570	0
692	20241022	091000	8840720	2570	2555	2570	2550	395
693	20241022	090900	7829060	2590	2590	2590	2590	0
694	20241022	090800	7829060	2590	2590	2590	2590	10
695	20241022	090700	7803160	2590	2570	2590	2570	305
696	20241022	090600	7014565	2570	2570	2570	2570	0
697	20241022	090500	7014565	2570	2595	2595	2570	59
698	20241022	090400	6861785	2595	2570	2595	2570	4
699	20241022	090300	6851480	2600	2570	2600	2570	1711
700	20241022	090200	2421660	2555	2555	2555	2555	0
701	20241022	090100	2421660	2555	2555	2555	2555	0
702	20241022	090000	2421660	2555	2560	2560	2555	946