KissMeData/043100/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192800	262854795	2710	2710	2710	2710	738
3	20241022	192700	262854795	2710	2710	2710	2710	0
4	20241022	192600	262854795	2710	2710	2710	2710	0
5	20241022	192500	262854795	2710	2710	2710	2710	0
6	20241022	192400	262854795	2710	2710	2710	2710	0
7	20241022	192300	262854795	2710	2710	2710	2710	0
8	20241022	192200	262854795	2710	2710	2710	2710	0
9	20241022	192100	262854795	2710	2710	2710	2710	0
10	20241022	192000	262854795	2710	2710	2710	2710	0
11	20241022	191900	262854795	2710	2710	2710	2710	0
12	20241022	191800	262854795	2710	2710	2710	2710	0
13	20241022	191700	262854795	2710	2710	2710	2710	0
14	20241022	191600	262854795	2710	2710	2710	2710	0
15	20241022	191500	262854795	2710	2710	2710	2710	0
16	20241022	191400	262854795	2710	2710	2710	2710	0
17	20241022	191300	262854795	2710	2710	2710	2710	0
18	20241022	191200	262854795	2710	2710	2710	2710	0
19	20241022	191100	262854795	2710	2710	2710	2710	0
20	20241022	191000	262854795	2710	2710	2710	2710	0
21	20241022	190900	262854795	2710	2710	2710	2710	0
22	20241022	190800	262854795	2710	2710	2710	2710	0
23	20241022	190700	262854795	2710	2710	2710	2710	0
24	20241022	190600	262854795	2710	2710	2710	2710	0
25	20241022	190500	262854795	2710	2710	2710	2710	0
26	20241022	190400	262854795	2710	2710	2710	2710	0
27	20241022	190300	262854795	2710	2710	2710	2710	0
28	20241022	190200	262854795	2710	2710	2710	2710	0
29	20241022	190100	262854795	2710	2710	2710	2710	0
30	20241022	190000	262854795	2710	2710	2710	2710	0
31	20241022	185900	262854795	2710	2710	2710	2710	0
32	20241022	185800	262854795	2710	2710	2710	2710	738
33	20241022	185700	262854795	2710	2710	2710	2710	0
34	20241022	185600	262854795	2710	2710	2710	2710	0
35	20241022	185500	262854795	2710	2710	2710	2710	0
36	20241022	185400	262854795	2710	2710	2710	2710	0
37	20241022	185300	262854795	2710	2710	2710	2710	0
38	20241022	185200	262854795	2710	2710	2710	2710	0
39	20241022	185100	262854795	2710	2710	2710	2710	0
40	20241022	185000	262854795	2710	2710	2710	2710	0
41	20241022	184900	262854795	2710	2710	2710	2710	0
42	20241022	184800	262854795	2710	2710	2710	2710	0
43	20241022	184700	262854795	2710	2710	2710	2710	0
44	20241022	184600	262854795	2710	2710	2710	2710	0
45	20241022	184500	262854795	2710	2710	2710	2710	0
46	20241022	184400	262854795	2710	2710	2710	2710	0
47	20241022	184300	262854795	2710	2710	2710	2710	0
48	20241022	184200	262854795	2710	2710	2710	2710	0
49	20241022	184100	262854795	2710	2710	2710	2710	0
50	20241022	184000	262854795	2710	2710	2710	2710	0
51	20241022	183900	262854795	2710	2710	2710	2710	0
52	20241022	183800	262854795	2710	2710	2710	2710	0
53	20241022	183700	262854795	2710	2710	2710	2710	0
54	20241022	183600	262854795	2710	2710	2710	2710	0
55	20241022	183500	262854795	2710	2710	2710	2710	0
56	20241022	183400	262854795	2710	2710	2710	2710	0
57	20241022	183300	262854795	2710	2710	2710	2710	0
58	20241022	183200	262854795	2710	2710	2710	2710	0
59	20241022	183100	262854795	2710	2710	2710	2710	0
60	20241022	183000	262854795	2710	2710	2710	2710	0
61	20241022	182900	262854795	2710	2710	2710	2710	0
62	20241022	182800	262854795	2710	2710	2710	2710	738
63	20241022	182700	262854795	2710	2710	2710	2710	0
64	20241022	182600	262854795	2710	2710	2710	2710	0
65	20241022	182500	262854795	2710	2710	2710	2710	0
66	20241022	182400	262854795	2710	2710	2710	2710	0
67	20241022	182300	262854795	2710	2710	2710	2710	0
68	20241022	182200	262854795	2710	2710	2710	2710	0
69	20241022	182100	262854795	2710	2710	2710	2710	0
70	20241022	182000	262854795	2710	2710	2710	2710	0
71	20241022	181900	262854795	2710	2710	2710	2710	0
72	20241022	181800	262854795	2710	2710	2710	2710	0
73	20241022	181700	262854795	2710	2710	2710	2710	0
74	20241022	181600	262854795	2710	2710	2710	2710	0
75	20241022	181500	262854795	2710	2710	2710	2710	0
76	20241022	181400	262854795	2710	2710	2710	2710	0
77	20241022	181300	262854795	2710	2710	2710	2710	0
78	20241022	181200	262854795	2710	2710	2710	2710	0
79	20241022	181100	262854795	2710	2710	2710	2710	0
80	20241022	181000	262854795	2710	2710	2710	2710	0
81	20241022	180900	262854795	2710	2710	2710	2710	0
82	20241022	180800	262854795	2710	2710	2710	2710	0
83	20241022	180700	262854795	2710	2710	2710	2710	0
84	20241022	180600	262854795	2710	2710	2710	2710	0
85	20241022	180500	262854795	2710	2710	2710	2710	0
86	20241022	180400	262854795	2710	2710	2710	2710	0
87	20241022	180300	262854795	2710	2710	2710	2710	0
88	20241022	180200	262854795	2710	2710	2710	2710	0
89	20241022	180100	262854795	2710	2710	2710	2710	0
90	20241022	180000	262854795	2710	2710	2710	2710	0
91	20241022	175900	262854795	2710	2710	2710	2710	0
92	20241022	175800	262854795	2710	2710	2710	2710	738
93	20241022	175700	262854795	2710	2710	2710	2710	0
94	20241022	175600	262854795	2710	2710	2710	2710	0
95	20241022	175500	262854795	2710	2710	2710	2710	0
96	20241022	175400	262854795	2710	2710	2710	2710	0
97	20241022	175300	262854795	2710	2710	2710	2710	0
98	20241022	175200	262854795	2710	2710	2710	2710	0
99	20241022	175100	262854795	2710	2710	2710	2710	0
100	20241022	175000	262854795	2710	2710	2710	2710	0
101	20241022	174900	262854795	2710	2710	2710	2710	0
102	20241022	174800	262854795	2710	2710	2710	2710	0
103	20241022	174700	262854795	2710	2710	2710	2710	0
104	20241022	174600	262854795	2710	2710	2710	2710	0
105	20241022	174500	262854795	2710	2710	2710	2710	0
106	20241022	174400	262854795	2710	2710	2710	2710	0
107	20241022	174300	262854795	2710	2710	2710	2710	0
108	20241022	174200	262854795	2710	2710	2710	2710	0
109	20241022	174100	262854795	2710	2710	2710	2710	0
110	20241022	174000	262854795	2710	2710	2710	2710	0
111	20241022	173900	262854795	2710	2710	2710	2710	0
112	20241022	173800	262854795	2710	2710	2710	2710	0
113	20241022	173700	262854795	2710	2710	2710	2710	0
114	20241022	173600	262854795	2710	2710	2710	2710	0
115	20241022	173500	262854795	2710	2710	2710	2710	0
116	20241022	173400	262854795	2710	2710	2710	2710	0
117	20241022	173300	262854795	2710	2710	2710	2710	0
118	20241022	173200	262854795	2710	2710	2710	2710	0
119	20241022	173100	262854795	2710	2710	2710	2710	0
120	20241022	173000	262854795	2710	2710	2710	2710	0
121	20241022	172900	262854795	2710	2710	2710	2710	0
122	20241022	172800	262854795	2710	2710	2710	2710	738
123	20241022	172700	262854795	2710	2710	2710	2710	0
124	20241022	172600	262854795	2710	2710	2710	2710	0
125	20241022	172500	262854795	2710	2710	2710	2710	0
126	20241022	172400	262854795	2710	2710	2710	2710	0
127	20241022	172300	262854795	2710	2710	2710	2710	0
128	20241022	172200	262854795	2710	2710	2710	2710	0
129	20241022	172100	262854795	2710	2710	2710	2710	0
130	20241022	172000	262854795	2710	2710	2710	2710	0
131	20241022	171900	262854795	2710	2710	2710	2710	0
132	20241022	171800	262854795	2710	2710	2710	2710	0
133	20241022	171700	262854795	2710	2710	2710	2710	0
134	20241022	171600	262854795	2710	2710	2710	2710	0
135	20241022	171500	262854795	2710	2710	2710	2710	0
136	20241022	171400	262854795	2710	2710	2710	2710	0
137	20241022	171300	262854795	2710	2710	2710	2710	0
138	20241022	171200	262854795	2710	2710	2710	2710	0
139	20241022	171100	262854795	2710	2710	2710	2710	0
140	20241022	171000	262854795	2710	2710	2710	2710	0
141	20241022	170900	262854795	2710	2710	2710	2710	0
142	20241022	170800	262854795	2710	2710	2710	2710	0
143	20241022	170700	262854795	2710	2710	2710	2710	0
144	20241022	170600	262854795	2710	2710	2710	2710	0
145	20241022	170500	262854795	2710	2710	2710	2710	0
146	20241022	170400	262854795	2710	2710	2710	2710	0
147	20241022	170300	262854795	2710	2710	2710	2710	0
148	20241022	170200	262854795	2710	2710	2710	2710	0
149	20241022	170100	262854795	2710	2710	2710	2710	0
150	20241022	170000	262854795	2710	2710	2710	2710	0
151	20241022	165900	262854795	2710	2710	2710	2710	0
152	20241022	165800	262854795	2710	2710	2710	2710	738
153	20241022	165700	262854795	2710	2710	2710	2710	0
154	20241022	165600	262854795	2710	2710	2710	2710	0
155	20241022	165500	262854795	2710	2710	2710	2710	0
156	20241022	165400	262854795	2710	2710	2710	2710	0
157	20241022	165300	262854795	2710	2710	2710	2710	0
158	20241022	165200	262854795	2710	2710	2710	2710	0
159	20241022	165100	262854795	2710	2710	2710	2710	0
160	20241022	165000	262854795	2710	2710	2710	2710	0
161	20241022	164900	262854795	2710	2710	2710	2710	0
162	20241022	164800	262854795	2710	2710	2710	2710	0
163	20241022	164700	262854795	2710	2710	2710	2710	0
164	20241022	164600	262854795	2710	2710	2710	2710	0
165	20241022	164500	262854795	2710	2710	2710	2710	0
166	20241022	164400	262854795	2710	2710	2710	2710	0
167	20241022	164300	262854795	2710	2710	2710	2710	0
168	20241022	164200	262854795	2710	2710	2710	2710	0
169	20241022	164100	262854795	2710	2710	2710	2710	0
170	20241022	164000	262854795	2710	2710	2710	2710	0
171	20241022	163900	262854795	2710	2710	2710	2710	0
172	20241022	163800	262854795	2710	2710	2710	2710	0
173	20241022	163700	262854795	2710	2710	2710	2710	0
174	20241022	163600	262854795	2710	2710	2710	2710	0
175	20241022	163500	262854795	2710	2710	2710	2710	0
176	20241022	163400	262854795	2710	2710	2710	2710	0
177	20241022	163300	262854795	2710	2710	2710	2710	0
178	20241022	163200	262854795	2710	2710	2710	2710	0
179	20241022	163100	262854795	2710	2710	2710	2710	0
180	20241022	163000	262854795	2710	2710	2710	2710	0
181	20241022	162900	262854795	2710	2710	2710	2710	0
182	20241022	162800	262854795	2710	2710	2710	2710	738
183	20241022	162700	262854795	2710	2710	2710	2710	0
184	20241022	162600	262854795	2710	2710	2710	2710	0
185	20241022	162500	262854795	2710	2710	2710	2710	0
186	20241022	162400	262854795	2710	2710	2710	2710	0
187	20241022	162300	262854795	2710	2710	2710	2710	0
188	20241022	162200	262854795	2710	2710	2710	2710	0
189	20241022	162100	262854795	2710	2710	2710	2710	0
190	20241022	162000	262854795	2710	2710	2710	2710	0
191	20241022	161900	262854795	2710	2710	2710	2710	0
192	20241022	161800	262854795	2710	2710	2710	2710	0
193	20241022	161700	262854795	2710	2710	2710	2710	0
194	20241022	161600	262854795	2710	2710	2710	2710	0
195	20241022	161500	262854795	2710	2710	2710	2710	0
196	20241022	161400	262854795	2710	2710	2710	2710	0
197	20241022	161300	262854795	2710	2710	2710	2710	0
198	20241022	161200	262854795	2710	2710	2710	2710	0
199	20241022	161100	262854795	2710	2710	2710	2710	0
200	20241022	161000	262854795	2710	2710	2710	2710	0
201	20241022	160900	262854795	2710	2710	2710	2710	0
202	20241022	160800	262854795	2710	2710	2710	2710	0
203	20241022	160700	262854795	2710	2710	2710	2710	0
204	20241022	160600	262854795	2710	2710	2710	2710	0
205	20241022	160500	262854795	2710	2710	2710	2710	0
206	20241022	160400	262854795	2710	2710	2710	2710	0
207	20241022	160300	262854795	2710	2710	2710	2710	0
208	20241022	160200	262854795	2710	2710	2710	2710	0
209	20241022	160100	262854795	2710	2710	2710	2710	0
210	20241022	160000	262854795	2710	2710	2710	2710	0
211	20241022	155900	262854795	2710	2710	2710	2710	0
212	20241022	155800	262854795	2710	2710	2710	2710	738
213	20241022	155700	262854795	2710	2710	2710	2710	0
214	20241022	155600	262854795	2710	2710	2710	2710	0
215	20241022	155500	262854795	2710	2710	2710	2710	0
216	20241022	155400	262854795	2710	2710	2710	2710	0
217	20241022	155300	262854795	2710	2710	2710	2710	0
218	20241022	155200	262854795	2710	2710	2710	2710	0
219	20241022	155100	262854795	2710	2710	2710	2710	0
220	20241022	155000	262854795	2710	2710	2710	2710	0
221	20241022	154900	262854795	2710	2710	2710	2710	0
222	20241022	154800	262854795	2710	2710	2710	2710	0
223	20241022	154700	262854795	2710	2710	2710	2710	0
224	20241022	154600	262854795	2710	2710	2710	2710	0
225	20241022	154500	262854795	2710	2710	2710	2710	0
226	20241022	154400	262854795	2710	2710	2710	2710	0
227	20241022	154300	262854795	2710	2710	2710	2710	0
228	20241022	154200	262854795	2710	2710	2710	2710	0
229	20241022	154100	262854795	2710	2710	2710	2710	0
230	20241022	154000	262854795	2710	2710	2710	2710	0
231	20241022	153900	262854795	2710	2710	2710	2710	0
232	20241022	153800	262854795	2710	2710	2710	2710	0
233	20241022	153700	262854795	2710	2710	2710	2710	0
234	20241022	153600	262854795	2710	2710	2710	2710	0
235	20241022	153500	262854795	2710	2710	2710	2710	0
236	20241022	153400	262854795	2710	2710	2710	2710	0
237	20241022	153300	262854795	2710	2710	2710	2710	0
238	20241022	153200	262854795	2710	2710	2710	2710	0
239	20241022	153100	262854795	2710	2710	2710	2710	0
240	20241022	153000	262854795	2710	2710	2710	2710	738
241	20241022	152900	260854815	2705	2705	2705	2705	0
242	20241022	152800	260854815	2705	2705	2705	2705	0
243	20241022	152700	260854815	2705	2705	2705	2705	0
244	20241022	152600	260854815	2705	2705	2705	2705	0
245	20241022	152500	260854815	2705	2705	2705	2705	0
246	20241022	152400	260854815	2705	2705	2705	2705	0
247	20241022	152300	260854815	2705	2705	2705	2705	0
248	20241022	152200	260854815	2705	2705	2705	2705	0
249	20241022	152100	260854815	2705	2705	2705	2705	0
250	20241022	152000	260854815	2705	2705	2705	2705	0
251	20241022	151900	260854815	2705	2705	2705	2705	455
252	20241022	151800	259624040	2715	2715	2715	2700	154
253	20241022	151700	259208210	2700	2700	2715	2700	3600
254	20241022	151600	249488040	2705	2705	2705	2705	216
255	20241022	151500	248903760	2720	2705	2720	2705	93
256	20241022	151400	248652180	2720	2720	2720	2720	210
257	20241022	151300	248080980	2720	2720	2720	2720	0
258	20241022	151200	248080980	2720	2720	2720	2720	178
259	20241022	151100	247596820	2715	2705	2715	2700	1244
260	20241022	151000	244236245	2720	2720	2720	2720	0
261	20241022	150900	244236245	2720	2720	2720	2720	0
262	20241022	150800	244236245	2720	2720	2720	2720	70
263	20241022	150700	244045845	2720	2720	2720	2720	0
264	20241022	150600	244045845	2720	2720	2720	2720	1
265	20241022	150500	244043125	2700	2715	2715	2700	129
266	20241022	150400	243693925	2725	2725	2725	2725	26
267	20241022	150300	243623075	2720	2700	2725	2700	918
268	20241022	150200	241128245	2700	2705	2705	2700	408
269	20241022	150100	240026635	2710	2710	2710	2710	24
270	20241022	150000	239961595	2715	2715	2715	2715	1
271	20241022	145900	239958880	2700	2700	2700	2700	5
272	20241022	145800	239945380	2705	2705	2705	2705	100
273	20241022	145700	239674880	2700	2700	2700	2700	221
274	20241022	145600	239078180	2705	2705	2705	2705	6
275	20241022	145500	239061950	2705	2705	2705	2705	0
276	20241022	145400	239061950	2705	2705	2705	2705	237
277	20241022	145300	238420865	2725	2705	2725	2705	47
278	20241022	145200	238293710	2725	2725	2725	2725	2
279	20241022	145100	238288260	2725	2725	2725	2725	0
280	20241022	145000	238288260	2725	2725	2725	2725	0
281	20241022	144900	238288260	2725	2725	2725	2725	0
282	20241022	144800	238288260	2725	2710	2725	2710	1000
283	20241022	144700	235568630	2705	2705	2705	2705	0
284	20241022	144600	235568630	2705	2705	2705	2705	29
285	20241022	144500	235490185	2710	2710	2710	2710	318
286	20241022	144400	234628405	2720	2720	2720	2720	0
287	20241022	144300	234628405	2720	2720	2720	2720	0
288	20241022	144200	234628405	2720	2720	2720	2720	0
289	20241022	144100	234628405	2720	2720	2720	2720	0
290	20241022	144000	234628405	2720	2720	2720	2720	0
291	20241022	143900	234628405	2720	2720	2720	2720	0
292	20241022	143800	234628405	2720	2720	2720	2720	0
293	20241022	143700	234628405	2720	2720	2720	2720	0
294	20241022	143600	234628405	2720	2720	2720	2720	0
295	20241022	143500	234628405	2720	2720	2720	2720	0
296	20241022	143400	234628405	2720	2720	2720	2720	0
297	20241022	143300	234628405	2720	2720	2720	2720	1
298	20241022	143200	234625685	2710	2720	2720	2710	151
299	20241022	143100	234216465	2715	2715	2715	2715	1
300	20241022	143000	234213750	2700	2710	2710	2700	535
301	20241022	142900	232769135	2710	2715	2715	2710	14
302	20241022	142800	232731180	2720	2720	2720	2720	1
303	20241022	142700	232728460	2715	2715	2715	2715	13
304	20241022	142600	232693165	2715	2700	2715	2700	181
305	20241022	142500	232204450	2700	2700	2700	2700	0
306	20241022	142400	232204450	2700	2700	2700	2700	0
307	20241022	142300	232204450	2700	2700	2700	2700	0
308	20241022	142200	232204450	2700	2700	2700	2700	0
309	20241022	142100	232204450	2700	2700	2700	2700	0
310	20241022	142000	232204450	2700	2700	2700	2700	0
311	20241022	141900	232204450	2700	2700	2700	2700	0
312	20241022	141800	232204450	2700	2700	2700	2700	0
313	20241022	141700	232204450	2700	2700	2700	2700	78
314	20241022	141600	231993850	2720	2720	2720	2720	0
315	20241022	141500	231993850	2720	2720	2720	2720	0
316	20241022	141400	231993850	2720	2720	2720	2720	0
317	20241022	141300	231993850	2720	2720	2720	2720	1
318	20241022	141200	231991130	2700	2700	2700	2700	0
319	20241022	141100	231991130	2700	2700	2700	2700	0
320	20241022	141000	231991130	2700	2700	2700	2700	0
321	20241022	140900	231991130	2700	2700	2700	2700	2000
322	20241022	140800	226591130	2700	2705	2705	2700	361
323	20241022	140700	225615740	2705	2705	2705	2705	0
324	20241022	140600	225615740	2705	2705	2705	2705	1
325	20241022	140500	225613035	2705	2705	2705	2705	0
326	20241022	140400	225613035	2705	2705	2705	2705	0
327	20241022	140300	225613035	2705	2705	2705	2705	0
328	20241022	140200	225613035	2705	2705	2705	2705	10
329	20241022	140100	225585985	2720	2720	2720	2720	8
330	20241022	140000	225564225	2705	2705	2705	2705	0
331	20241022	135900	225564225	2705	2705	2705	2705	0
332	20241022	135800	225564225	2705	2705	2705	2705	0
333	20241022	135700	225564225	2705	2705	2705	2705	17
334	20241022	135600	225518240	2705	2705	2705	2705	0
335	20241022	135500	225518240	2705	2705	2705	2705	0
336	20241022	135400	225518240	2705	2705	2705	2705	0
337	20241022	135300	225518240	2705	2705	2705	2705	0
338	20241022	135200	225518240	2705	2705	2705	2705	1
339	20241022	135100	225515535	2705	2710	2710	2705	500
340	20241022	135000	224162255	2730	2730	2730	2730	0
341	20241022	134900	224162255	2730	2730	2730	2730	0
342	20241022	134800	224162255	2730	2730	2730	2730	0
343	20241022	134700	224162255	2730	2730	2730	2730	0
344	20241022	134600	224162255	2730	2730	2730	2730	0
345	20241022	134500	224162255	2730	2730	2730	2730	0
346	20241022	134400	224162255	2730	2730	2730	2730	727
347	20241022	134300	222177545	2710	2710	2710	2710	0
348	20241022	134200	222177545	2710	2710	2710	2710	0
349	20241022	134100	222177545	2710	2710	2710	2710	0
350	20241022	134000	222177545	2710	2710	2710	2710	0
351	20241022	133900	222177545	2710	2710	2710	2710	5
352	20241022	133800	222163995	2705	2725	2725	2705	2546
353	20241022	133700	215259030	2725	2725	2725	2725	0
354	20241022	133600	215259030	2725	2725	2725	2725	0
355	20241022	133500	215259030	2725	2725	2725	2725	0
356	20241022	133400	215259030	2725	2725	2725	2725	0
357	20241022	133300	215259030	2725	2725	2725	2725	0
358	20241022	133200	215259030	2725	2725	2725	2725	0
359	20241022	133100	215259030	2725	2725	2725	2725	0
360	20241022	133000	215259030	2725	2725	2725	2725	7
361	20241022	132900	215239955	2725	2725	2725	2725	0
362	20241022	132800	215239955	2725	2725	2725	2725	4
363	20241022	132700	215229055	2725	2725	2725	2725	0
364	20241022	132600	215229055	2725	2725	2725	2725	0
365	20241022	132500	215229055	2725	2725	2725	2725	0
366	20241022	132400	215229055	2725	2725	2725	2725	0
367	20241022	132300	215229055	2725	2725	2725	2725	0
368	20241022	132200	215229055	2725	2725	2725	2725	23
369	20241022	132100	215166380	2725	2725	2725	2725	4
370	20241022	132000	215155480	2725	2725	2725	2725	0
371	20241022	131900	215155480	2725	2725	2725	2725	0
372	20241022	131800	215155480	2725	2725	2725	2725	104
373	20241022	131700	214872080	2745	2745	2745	2745	0
374	20241022	131600	214872080	2745	2745	2745	2745	0
375	20241022	131500	214872080	2745	2745	2745	2745	1
376	20241022	131400	214869335	2720	2720	2720	2720	512
377	20241022	131300	213476695	2745	2745	2745	2745	0
378	20241022	131200	213476695	2745	2745	2745	2745	0
379	20241022	131100	213476695	2745	2745	2745	2745	0
380	20241022	131000	213476695	2745	2745	2745	2745	0
381	20241022	130900	213476695	2745	2745	2745	2745	0
382	20241022	130800	213476695	2745	2745	2745	2745	0
383	20241022	130700	213476695	2745	2745	2745	2745	703
384	20241022	130600	211546960	2745	2750	2750	2745	1580
385	20241022	130500	207207695	2750	2750	2750	2750	0
386	20241022	130400	207207695	2750	2750	2750	2750	0
387	20241022	130300	207207695	2750	2750	2750	2750	369
388	20241022	130200	206192945	2755	2755	2755	2755	0
389	20241022	130100	206192945	2755	2755	2755	2755	4
390	20241022	130000	206181925	2755	2750	2755	2750	10
391	20241022	125900	206154385	2750	2750	2750	2750	198
392	20241022	125800	205609885	2745	2745	2745	2745	156
393	20241022	125700	205181665	2745	2740	2745	2740	2
394	20241022	125600	205176180	2740	2740	2740	2740	0
395	20241022	125500	205176180	2740	2740	2740	2740	0
396	20241022	125400	205176180	2740	2740	2740	2740	0
397	20241022	125300	205176180	2740	2740	2740	2740	0
398	20241022	125200	205176180	2740	2740	2740	2740	0
399	20241022	125100	205176180	2740	2735	2740	2735	1364
400	20241022	125000	201444265	2720	2715	2720	2715	1188
401	20241022	124900	198215235	2720	2720	2720	2720	0
402	20241022	124800	198215235	2720	2720	2720	2720	0
403	20241022	124700	198215235	2720	2720	2720	2720	0
404	20241022	124600	198215235	2720	2720	2720	2720	0
405	20241022	124500	198215235	2720	2720	2720	2720	178
406	20241022	124400	197731075	2700	2700	2700	2700	0
407	20241022	124300	197731075	2700	2700	2700	2700	0
408	20241022	124200	197731075	2700	2700	2700	2700	235
409	20241022	124100	197096575	2700	2720	2720	2700	4392
410	20241022	124000	185216835	2720	2720	2720	2720	7
411	20241022	123900	185197795	2705	2705	2705	2705	0
412	20241022	123800	185197795	2705	2705	2705	2705	0
413	20241022	123700	185197795	2705	2705	2705	2705	0
414	20241022	123600	185197795	2705	2705	2705	2705	0
415	20241022	123500	185197795	2705	2705	2705	2705	0
416	20241022	123400	185197795	2705	2705	2705	2705	62
417	20241022	123300	185030085	2705	2705	2705	2705	0
418	20241022	123200	185030085	2705	2705	2705	2705	0
419	20241022	123100	185030085	2705	2710	2710	2705	100
420	20241022	123000	184759535	2705	2710	2710	2705	1500
421	20241022	122900	180700160	2710	2710	2710	2710	750
422	20241022	122800	178667660	2710	2710	2710	2710	0
423	20241022	122700	178667660	2710	2710	2710	2710	0
424	20241022	122600	178667660	2710	2710	2710	2710	0
425	20241022	122500	178667660	2710	2710	2710	2710	0
426	20241022	122400	178667660	2710	2710	2710	2710	0
427	20241022	122300	178667660	2710	2715	2715	2710	626
428	20241022	122200	176968580	2730	2730	2730	2730	0
429	20241022	122100	176968580	2730	2730	2730	2730	0
430	20241022	122000	176968580	2730	2730	2730	2730	0
431	20241022	121900	176968580	2730	2730	2730	2730	0
432	20241022	121800	176968580	2730	2730	2730	2730	0
433	20241022	121700	176968580	2730	2730	2730	2730	0
434	20241022	121600	176968580	2730	2730	2730	2730	1
435	20241022	121500	176965850	2730	2730	2730	2730	11
436	20241022	121400	176935820	2730	2730	2730	2730	0
437	20241022	121300	176935820	2730	2730	2730	2730	0
438	20241022	121200	176935820	2730	2730	2730	2730	0
439	20241022	121100	176935820	2730	2730	2730	2730	0
440	20241022	121000	176935820	2730	2730	2730	2730	36
441	20241022	120900	176837540	2710	2710	2710	2710	0
442	20241022	120800	176837540	2710	2710	2710	2710	0
443	20241022	120700	176837540	2710	2710	2710	2710	0
444	20241022	120600	176837540	2710	2710	2710	2710	0
445	20241022	120500	176837540	2710	2710	2710	2710	0
446	20241022	120400	176837540	2710	2710	2710	2710	0
447	20241022	120300	176837540	2710	2710	2710	2710	0
448	20241022	120200	176837540	2710	2710	2710	2710	0
449	20241022	120100	176837540	2710	2710	2710	2710	0
450	20241022	120000	176837540	2710	2710	2710	2710	442
451	20241022	115900	175639720	2710	2720	2720	2710	1149
452	20241022	115800	172522075	2715	2715	2715	2715	16
453	20241022	115700	172478635	2715	2715	2715	2715	0
454	20241022	115600	172478635	2715	2715	2715	2715	0
455	20241022	115500	172478635	2715	2715	2715	2715	0
456	20241022	115400	172478635	2715	2715	2715	2715	0
457	20241022	115300	172478635	2715	2715	2715	2715	0
458	20241022	115200	172478635	2715	2715	2715	2715	0
459	20241022	115100	172478635	2715	2720	2720	2715	271
460	20241022	115000	171742820	2730	2730	2730	2730	0
461	20241022	114900	171742820	2730	2730	2730	2730	0
462	20241022	114800	171742820	2730	2730	2730	2730	0
463	20241022	114700	171742820	2730	2730	2730	2730	0
464	20241022	114600	171742820	2730	2730	2730	2730	0
465	20241022	114500	171742820	2730	2730	2730	2730	0
466	20241022	114400	171742820	2730	2730	2730	2730	1
467	20241022	114300	171740090	2730	2730	2730	2730	725
468	20241022	114200	169760840	2740	2740	2740	2740	0
469	20241022	114100	169760840	2740	2740	2740	2740	0
470	20241022	114000	169760840	2740	2740	2740	2740	0
471	20241022	113900	169760840	2740	2740	2740	2740	0
472	20241022	113800	169760840	2740	2740	2740	2740	0
473	20241022	113700	169760840	2740	2740	2740	2740	0
474	20241022	113600	169760840	2740	2740	2740	2740	0
475	20241022	113500	169760840	2740	2740	2740	2740	0
476	20241022	113400	169760840	2740	2740	2740	2740	1
477	20241022	113300	169758100	2740	2740	2740	2740	0
478	20241022	113200	169758100	2740	2740	2740	2740	10
479	20241022	113100	169730700	2740	2740	2740	2740	4
480	20241022	113000	169719740	2740	2740	2740	2710	137
481	20241022	112900	169348410	2710	2710	2710	2710	200
482	20241022	112800	168806410	2710	2720	2720	2710	2127
483	20241022	112700	163032180	2720	2730	2730	2720	380
484	20241022	112600	161998390	2730	2730	2730	2730	8
485	20241022	112500	161976550	2720	2720	2720	2720	0
486	20241022	112400	161976550	2720	2720	2720	2720	0
487	20241022	112300	161976550	2720	2720	2720	2720	4
488	20241022	112200	161965670	2720	2720	2720	2720	0
489	20241022	112100	161965670	2720	2720	2720	2720	0
490	20241022	112000	161965670	2720	2730	2730	2720	1237
491	20241022	111900	158600760	2720	2720	2720	2720	0
492	20241022	111800	158600760	2720	2725	2725	2720	160
493	20241022	111700	158165115	2725	2725	2725	2725	0
494	20241022	111600	158165115	2725	2725	2725	2725	11
495	20241022	111500	158135140	2735	2735	2735	2735	5
496	20241022	111400	158121465	2740	2740	2740	2740	0
497	20241022	111300	158121465	2740	2740	2740	2740	0
498	20241022	111200	158121465	2740	2740	2740	2740	0
499	20241022	111100	158121465	2740	2740	2740	2740	0
500	20241022	111000	158121465	2740	2740	2740	2740	1
501	20241022	110900	158118725	2740	2720	2740	2720	27
502	20241022	110800	158045185	2720	2720	2720	2720	70
503	20241022	110700	157854785	2725	2725	2725	2725	773
504	20241022	110600	155748360	2725	2725	2725	2725	50
505	20241022	110500	155612110	2725	2725	2725	2725	0
506	20241022	110400	155612110	2725	2725	2725	2725	0
507	20241022	110300	155612110	2725	2725	2725	2725	0
508	20241022	110200	155612110	2725	2725	2725	2725	0
509	20241022	110100	155612110	2725	2725	2725	2725	0
510	20241022	110000	155612110	2725	2725	2725	2725	0
511	20241022	105900	155612110	2725	2730	2730	2725	1101
512	20241022	105800	152609330	2730	2730	2730	2730	0
513	20241022	105700	152609330	2730	2735	2735	2730	251
514	20241022	105600	151923060	2735	2735	2735	2735	0
515	20241022	105500	151923060	2735	2735	2735	2735	0
516	20241022	105400	151923060	2735	2735	2735	2735	31
517	20241022	105300	151838275	2735	2735	2735	2735	1
518	20241022	105200	151835540	2735	2735	2735	2735	0
519	20241022	105100	151835540	2735	2735	2735	2735	0
520	20241022	105000	151835540	2735	2735	2735	2735	0
521	20241022	104900	151835540	2735	2735	2735	2735	427
522	20241022	104800	150667695	2745	2745	2745	2745	1
523	20241022	104700	150664950	2740	2740	2740	2740	100
524	20241022	104600	150390950	2745	2745	2745	2745	1
525	20241022	104500	150388205	2750	2750	2750	2750	0
526	20241022	104400	150388205	2750	2750	2750	2750	0
527	20241022	104300	150388205	2750	2750	2750	2750	0
528	20241022	104200	150388205	2750	2750	2750	2745	60
529	20241022	104100	150223455	2745	2745	2745	2745	1
530	20241022	104000	150220710	2745	2750	2750	2745	2005
531	20241022	103900	144716960	2750	2750	2750	2750	0
532	20241022	103800	144716960	2750	2750	2750	2750	0
533	20241022	103700	144716960	2750	2750	2750	2750	0
534	20241022	103600	144716960	2750	2750	2750	2750	0
535	20241022	103500	144716960	2750	2750	2750	2750	100
536	20241022	103400	144441960	2750	2750	2750	2750	0
537	20241022	103300	144441960	2750	2750	2750	2750	0
538	20241022	103200	144441960	2750	2750	2750	2750	0
539	20241022	103100	144441960	2750	2750	2750	2750	0
540	20241022	103000	144441960	2750	2750	2750	2750	0
541	20241022	102900	144441960	2750	2745	2750	2745	6
542	20241022	102800	144425485	2750	2750	2750	2750	6
543	20241022	102700	144408985	2750	2750	2750	2750	175
544	20241022	102600	143927735	2755	2755	2755	2755	22
545	20241022	102500	143867125	2755	2735	2755	2735	28
546	20241022	102400	143790170	2730	2725	2730	2725	178
547	20241022	102300	143304880	2725	2725	2725	2725	0
548	20241022	102200	143304880	2725	2725	2725	2725	119
549	20241022	102100	142980605	2710	2710	2710	2710	1
550	20241022	102000	142977895	2710	2710	2710	2710	0
551	20241022	101900	142977895	2710	2720	2730	2710	918
552	20241022	101800	140480935	2705	2705	2705	2705	0
553	20241022	101700	140480935	2705	2705	2705	2705	63
554	20241022	101600	140310520	2705	2710	2710	2705	446
555	20241022	101500	139103530	2720	2720	2720	2720	1000
556	20241022	101400	136383530	2720	2720	2720	2720	379
557	20241022	101300	135352650	2735	2735	2735	2735	0
558	20241022	101200	135352650	2735	2735	2735	2735	0
559	20241022	101100	135352650	2735	2735	2735	2735	1
560	20241022	101000	135349915	2740	2740	2740	2740	0
561	20241022	100900	135349915	2740	2740	2740	2740	1
562	20241022	100800	135347175	2735	2735	2735	2735	7
563	20241022	100700	135328030	2735	2735	2735	2735	57
564	20241022	100600	135172135	2740	2740	2740	2740	0
565	20241022	100500	135172135	2740	2740	2740	2740	50
566	20241022	100400	135035135	2760	2770	2770	2740	109
567	20241022	100300	134736425	2750	2685	2750	2685	8964
568	20241022	100200	110531730	2680	2680	2680	2680	360
569	20241022	100100	109566930	2675	2670	2675	2670	598
570	20241022	100000	107967585	2660	2660	2660	2660	236
571	20241022	095900	107339825	2650	2635	2655	2630	469
572	20241022	095800	106099170	2625	2650	2660	2620	2347
573	20241022	095700	99907805	2650	2670	2670	2625	2764
574	20241022	095600	92569380	2670	2670	2670	2670	569
575	20241022	095500	91050150	2665	2680	2680	2665	2187
576	20241022	095400	85217720	2680	2715	2715	2680	4127
577	20241022	095300	74056655	2715	2715	2715	2715	61
578	20241022	095200	73891040	2720	2720	2720	2710	857
579	20241022	095100	71564215	2720	2720	2720	2720	94
580	20241022	095000	71308535	2720	2720	2720	2720	761
581	20241022	094900	69238615	2720	2720	2720	2720	0
582	20241022	094800	69238615	2720	2720	2720	2720	160
583	20241022	094700	68803415	2720	2720	2720	2715	338
584	20241022	094600	67885345	2725	2725	2725	2720	423
585	20241022	094500	66733825	2735	2735	2735	2735	1000
586	20241022	094400	63998825	2720	2740	2740	2720	2221
587	20241022	094300	57915440	2750	2750	2750	2750	0
588	20241022	094200	57915440	2750	2750	2750	2750	1
589	20241022	094100	57912690	2750	2750	2750	2750	2
590	20241022	094000	57907190	2740	2740	2740	2740	0
591	20241022	093900	57907190	2740	2740	2740	2740	2
592	20241022	093800	57901710	2740	2740	2740	2740	0
593	20241022	093700	57901710	2740	2750	2750	2740	2714
594	20241022	093600	50462450	2760	2760	2760	2760	103
595	20241022	093500	50178170	2760	2770	2770	2760	221
596	20241022	093400	49568200	2770	2775	2775	2770	4
597	20241022	093300	49557115	2775	2775	2775	2775	0
598	20241022	093200	49557115	2775	2775	2775	2775	0
599	20241022	093100	49557115	2775	2770	2775	2770	32
600	20241022	093000	49468465	2760	2760	2760	2760	0
601	20241022	092900	49468465	2760	2755	2760	2755	23
602	20241022	092800	49405010	2760	2755	2760	2750	39
603	20241022	092700	49297520	2750	2750	2750	2750	0
604	20241022	092600	49297520	2750	2745	2750	2745	37
605	20241022	092500	49195950	2740	2740	2740	2740	1200
606	20241022	092400	45907950	2740	2745	2745	2740	329
607	20241022	092300	45005990	2755	2740	2755	2740	86
608	20241022	092200	44770335	2740	2745	2750	2740	754
609	20241022	092100	42702775	2745	2745	2745	2745	206
610	20241022	092000	42137305	2745	2745	2745	2745	518
611	20241022	091900	40715395	2745	2745	2745	2745	34
612	20241022	091800	40622065	2745	2745	2745	2745	242
613	20241022	091700	39957775	2745	2745	2745	2740	578
614	20241022	091600	38373900	2745	2745	2745	2745	31
615	20241022	091500	38288805	2745	2770	2770	2740	109
616	20241022	091400	37989610	2740	2770	2770	2740	902
617	20241022	091300	35516570	2740	2755	2760	2740	1882
618	20241022	091200	30351870	2780	2755	2780	2755	61
619	20241022	091100	30182565	2755	2770	2770	2740	244
620	20241022	091000	29512270	2790	2780	2790	2750	731
621	20241022	090900	27494410	2780	2780	2780	2780	69
622	20241022	090800	27302590	2795	2795	2795	2795	10
623	20241022	090700	27274640	2780	2795	2795	2780	182
624	20241022	090600	26766975	2795	2795	2795	2780	1713
625	20241022	090500	21989765	2795	2805	2805	2795	2010
626	20241022	090400	16363260	2805	2815	2815	2805	608
627	20241022	090300	14654750	2805	2830	2830	2805	1145
628	20241022	090200	11425650	2830	2830	2830	2830	447
629	20241022	090100	10160640	2835	2835	2835	2835	1139
630	20241022	090000	6931575	2835	2835	2835	2835	2445