KissMeData/046120/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192900	148777085	2350	2350	2350	2350	1354
3	20241016	192800	148777085	2350	2350	2350	2350	0
4	20241016	192700	148777085	2350	2350	2350	2350	0
5	20241016	192600	148777085	2350	2350	2350	2350	0
6	20241016	192500	148777085	2350	2350	2350	2350	0
7	20241016	192400	148777085	2350	2350	2350	2350	0
8	20241016	192300	148777085	2350	2350	2350	2350	0
9	20241016	192200	148777085	2350	2350	2350	2350	0
10	20241016	192100	148777085	2350	2350	2350	2350	0
11	20241016	192000	148777085	2350	2350	2350	2350	0
12	20241016	191900	148777085	2350	2350	2350	2350	0
13	20241016	191800	148777085	2350	2350	2350	2350	0
14	20241016	191700	148777085	2350	2350	2350	2350	0
15	20241016	191600	148777085	2350	2350	2350	2350	0
16	20241016	191500	148777085	2350	2350	2350	2350	0
17	20241016	191400	148777085	2350	2350	2350	2350	0
18	20241016	191300	148777085	2350	2350	2350	2350	0
19	20241016	191200	148777085	2350	2350	2350	2350	0
20	20241016	191100	148777085	2350	2350	2350	2350	0
21	20241016	191000	148777085	2350	2350	2350	2350	0
22	20241016	190900	148777085	2350	2350	2350	2350	0
23	20241016	190800	148777085	2350	2350	2350	2350	0
24	20241016	190700	148777085	2350	2350	2350	2350	0
25	20241016	190600	148777085	2350	2350	2350	2350	0
26	20241016	190500	148777085	2350	2350	2350	2350	0
27	20241016	190400	148777085	2350	2350	2350	2350	0
28	20241016	190300	148777085	2350	2350	2350	2350	0
29	20241016	190200	148777085	2350	2350	2350	2350	0
30	20241016	190100	148777085	2350	2350	2350	2350	0
31	20241016	190000	148777085	2350	2350	2350	2350	0
32	20241016	185900	148777085	2350	2350	2350	2350	1354
33	20241016	185800	148777085	2350	2350	2350	2350	0
34	20241016	185700	148777085	2350	2350	2350	2350	0
35	20241016	185600	148777085	2350	2350	2350	2350	0
36	20241016	185500	148777085	2350	2350	2350	2350	0
37	20241016	185400	148777085	2350	2350	2350	2350	0
38	20241016	185300	148777085	2350	2350	2350	2350	0
39	20241016	185200	148777085	2350	2350	2350	2350	0
40	20241016	185100	148777085	2350	2350	2350	2350	0
41	20241016	185000	148777085	2350	2350	2350	2350	0
42	20241016	184900	148777085	2350	2350	2350	2350	0
43	20241016	184800	148777085	2350	2350	2350	2350	0
44	20241016	184700	148777085	2350	2350	2350	2350	0
45	20241016	184600	148777085	2350	2350	2350	2350	0
46	20241016	184500	148777085	2350	2350	2350	2350	0
47	20241016	184400	148777085	2350	2350	2350	2350	0
48	20241016	184300	148777085	2350	2350	2350	2350	0
49	20241016	184200	148777085	2350	2350	2350	2350	0
50	20241016	184100	148777085	2350	2350	2350	2350	0
51	20241016	184000	148777085	2350	2350	2350	2350	0
52	20241016	183900	148777085	2350	2350	2350	2350	0
53	20241016	183800	148777085	2350	2350	2350	2350	0
54	20241016	183700	148777085	2350	2350	2350	2350	0
55	20241016	183600	148777085	2350	2350	2350	2350	0
56	20241016	183500	148777085	2350	2350	2350	2350	0
57	20241016	183400	148777085	2350	2350	2350	2350	0
58	20241016	183300	148777085	2350	2350	2350	2350	0
59	20241016	183200	148777085	2350	2350	2350	2350	0
60	20241016	183100	148777085	2350	2350	2350	2350	0
61	20241016	183000	148777085	2350	2350	2350	2350	0
62	20241016	182900	148777085	2350	2350	2350	2350	1354
63	20241016	182800	148777085	2350	2350	2350	2350	0
64	20241016	182700	148777085	2350	2350	2350	2350	0
65	20241016	182600	148777085	2350	2350	2350	2350	0
66	20241016	182500	148777085	2350	2350	2350	2350	0
67	20241016	182400	148777085	2350	2350	2350	2350	0
68	20241016	182300	148777085	2350	2350	2350	2350	0
69	20241016	182200	148777085	2350	2350	2350	2350	0
70	20241016	182100	148777085	2350	2350	2350	2350	0
71	20241016	182000	148777085	2350	2350	2350	2350	0
72	20241016	181900	148777085	2350	2350	2350	2350	0
73	20241016	181800	148777085	2350	2350	2350	2350	0
74	20241016	181700	148777085	2350	2350	2350	2350	0
75	20241016	181600	148777085	2350	2350	2350	2350	0
76	20241016	181500	148777085	2350	2350	2350	2350	0
77	20241016	181400	148777085	2350	2350	2350	2350	0
78	20241016	181300	148777085	2350	2350	2350	2350	0
79	20241016	181200	148777085	2350	2350	2350	2350	0
80	20241016	181100	148777085	2350	2350	2350	2350	0
81	20241016	181000	148777085	2350	2350	2350	2350	0
82	20241016	180900	148777085	2350	2350	2350	2350	0
83	20241016	180800	148777085	2350	2350	2350	2350	0
84	20241016	180700	148777085	2350	2350	2350	2350	0
85	20241016	180600	148777085	2350	2350	2350	2350	0
86	20241016	180500	148777085	2350	2350	2350	2350	0
87	20241016	180400	148777085	2350	2350	2350	2350	0
88	20241016	180300	148777085	2350	2350	2350	2350	0
89	20241016	180200	148777085	2350	2350	2350	2350	0
90	20241016	180100	148777085	2350	2350	2350	2350	0
91	20241016	180000	148777085	2350	2350	2350	2350	0
92	20241016	175900	148777085	2350	2350	2350	2350	1354
93	20241016	175800	148777085	2350	2350	2350	2350	0
94	20241016	175700	148777085	2350	2350	2350	2350	0
95	20241016	175600	148777085	2350	2350	2350	2350	0
96	20241016	175500	148777085	2350	2350	2350	2350	0
97	20241016	175400	148777085	2350	2350	2350	2350	0
98	20241016	175300	148777085	2350	2350	2350	2350	0
99	20241016	175200	148777085	2350	2350	2350	2350	0
100	20241016	175100	148777085	2350	2350	2350	2350	0
101	20241016	175000	148777085	2350	2350	2350	2350	0
102	20241016	174900	148777085	2350	2350	2350	2350	0
103	20241016	174800	148777085	2350	2350	2350	2350	0
104	20241016	174700	148777085	2350	2350	2350	2350	0
105	20241016	174600	148777085	2350	2350	2350	2350	0
106	20241016	174500	148777085	2350	2350	2350	2350	0
107	20241016	174400	148777085	2350	2350	2350	2350	0
108	20241016	174300	148777085	2350	2350	2350	2350	0
109	20241016	174200	148777085	2350	2350	2350	2350	0
110	20241016	174100	148777085	2350	2350	2350	2350	0
111	20241016	174000	148777085	2350	2350	2350	2350	0
112	20241016	173900	148777085	2350	2350	2350	2350	0
113	20241016	173800	148777085	2350	2350	2350	2350	0
114	20241016	173700	148777085	2350	2350	2350	2350	0
115	20241016	173600	148777085	2350	2350	2350	2350	0
116	20241016	173500	148777085	2350	2350	2350	2350	0
117	20241016	173400	148777085	2350	2350	2350	2350	0
118	20241016	173300	148777085	2350	2350	2350	2350	0
119	20241016	173200	148777085	2350	2350	2350	2350	0
120	20241016	173100	148777085	2350	2350	2350	2350	0
121	20241016	173000	148777085	2350	2350	2350	2350	0
122	20241016	172900	148777085	2350	2350	2350	2350	1354
123	20241016	172800	148777085	2350	2350	2350	2350	0
124	20241016	172700	148777085	2350	2350	2350	2350	0
125	20241016	172600	148777085	2350	2350	2350	2350	0
126	20241016	172500	148777085	2350	2350	2350	2350	0
127	20241016	172400	148777085	2350	2350	2350	2350	0
128	20241016	172300	148777085	2350	2350	2350	2350	0
129	20241016	172200	148777085	2350	2350	2350	2350	0
130	20241016	172100	148777085	2350	2350	2350	2350	0
131	20241016	172000	148777085	2350	2350	2350	2350	0
132	20241016	171900	148777085	2350	2350	2350	2350	0
133	20241016	171800	148777085	2350	2350	2350	2350	0
134	20241016	171700	148777085	2350	2350	2350	2350	0
135	20241016	171600	148777085	2350	2350	2350	2350	0
136	20241016	171500	148777085	2350	2350	2350	2350	0
137	20241016	171400	148777085	2350	2350	2350	2350	0
138	20241016	171300	148777085	2350	2350	2350	2350	0
139	20241016	171200	148777085	2350	2350	2350	2350	0
140	20241016	171100	148777085	2350	2350	2350	2350	0
141	20241016	171000	148777085	2350	2350	2350	2350	0
142	20241016	170900	148777085	2350	2350	2350	2350	0
143	20241016	170800	148777085	2350	2350	2350	2350	0
144	20241016	170700	148777085	2350	2350	2350	2350	0
145	20241016	170600	148777085	2350	2350	2350	2350	0
146	20241016	170500	148777085	2350	2350	2350	2350	0
147	20241016	170400	148777085	2350	2350	2350	2350	0
148	20241016	170300	148777085	2350	2350	2350	2350	0
149	20241016	170200	148777085	2350	2350	2350	2350	0
150	20241016	170100	148777085	2350	2350	2350	2350	0
151	20241016	170000	148777085	2350	2350	2350	2350	0
152	20241016	165900	148777085	2350	2350	2350	2350	1354
153	20241016	165800	148777085	2350	2350	2350	2350	0
154	20241016	165700	148777085	2350	2350	2350	2350	0
155	20241016	165600	148777085	2350	2350	2350	2350	0
156	20241016	165500	148777085	2350	2350	2350	2350	0
157	20241016	165400	148777085	2350	2350	2350	2350	0
158	20241016	165300	148777085	2350	2350	2350	2350	0
159	20241016	165200	148777085	2350	2350	2350	2350	0
160	20241016	165100	148777085	2350	2350	2350	2350	0
161	20241016	165000	148777085	2350	2350	2350	2350	0
162	20241016	164900	148777085	2350	2350	2350	2350	0
163	20241016	164800	148777085	2350	2350	2350	2350	0
164	20241016	164700	148777085	2350	2350	2350	2350	0
165	20241016	164600	148777085	2350	2350	2350	2350	0
166	20241016	164500	148777085	2350	2350	2350	2350	0
167	20241016	164400	148777085	2350	2350	2350	2350	0
168	20241016	164300	148777085	2350	2350	2350	2350	0
169	20241016	164200	148777085	2350	2350	2350	2350	0
170	20241016	164100	148777085	2350	2350	2350	2350	0
171	20241016	164000	148777085	2350	2350	2350	2350	0
172	20241016	163900	148777085	2350	2350	2350	2350	0
173	20241016	163800	148777085	2350	2350	2350	2350	0
174	20241016	163700	148777085	2350	2350	2350	2350	0
175	20241016	163600	148777085	2350	2350	2350	2350	0
176	20241016	163500	148777085	2350	2350	2350	2350	0
177	20241016	163400	148777085	2350	2350	2350	2350	0
178	20241016	163300	148777085	2350	2350	2350	2350	0
179	20241016	163200	148777085	2350	2350	2350	2350	0
180	20241016	163100	148777085	2350	2350	2350	2350	0
181	20241016	163000	148777085	2350	2350	2350	2350	0
182	20241016	162900	148777085	2350	2350	2350	2350	1354
183	20241016	162800	148777085	2350	2350	2350	2350	0
184	20241016	162700	148777085	2350	2350	2350	2350	0
185	20241016	162600	148777085	2350	2350	2350	2350	0
186	20241016	162500	148777085	2350	2350	2350	2350	0
187	20241016	162400	148777085	2350	2350	2350	2350	0
188	20241016	162300	148777085	2350	2350	2350	2350	0
189	20241016	162200	148777085	2350	2350	2350	2350	0
190	20241016	162100	148777085	2350	2350	2350	2350	0
191	20241016	162000	148777085	2350	2350	2350	2350	0
192	20241016	161900	148777085	2350	2350	2350	2350	0
193	20241016	161800	148777085	2350	2350	2350	2350	0
194	20241016	161700	148777085	2350	2350	2350	2350	0
195	20241016	161600	148777085	2350	2350	2350	2350	0
196	20241016	161500	148777085	2350	2350	2350	2350	0
197	20241016	161400	148777085	2350	2350	2350	2350	0
198	20241016	161300	148777085	2350	2350	2350	2350	0
199	20241016	161200	148777085	2350	2350	2350	2350	0
200	20241016	161100	148777085	2350	2350	2350	2350	0
201	20241016	161000	148777085	2350	2350	2350	2350	0
202	20241016	160900	148777085	2350	2350	2350	2350	0
203	20241016	160800	148777085	2350	2350	2350	2350	0
204	20241016	160700	148777085	2350	2350	2350	2350	0
205	20241016	160600	148777085	2350	2350	2350	2350	0
206	20241016	160500	148777085	2350	2350	2350	2350	0
207	20241016	160400	148777085	2350	2350	2350	2350	0
208	20241016	160300	148777085	2350	2350	2350	2350	0
209	20241016	160200	148777085	2350	2350	2350	2350	0
210	20241016	160100	148777085	2350	2350	2350	2350	0
211	20241016	160000	148777085	2350	2350	2350	2350	0
212	20241016	155900	148777085	2350	2350	2350	2350	1354
213	20241016	155800	148777085	2350	2350	2350	2350	0
214	20241016	155700	148777085	2350	2350	2350	2350	0
215	20241016	155600	148777085	2350	2350	2350	2350	0
216	20241016	155500	148777085	2350	2350	2350	2350	0
217	20241016	155400	148777085	2350	2350	2350	2350	0
218	20241016	155300	148777085	2350	2350	2350	2350	0
219	20241016	155200	148777085	2350	2350	2350	2350	0
220	20241016	155100	148777085	2350	2350	2350	2350	0
221	20241016	155000	148777085	2350	2350	2350	2350	0
222	20241016	154900	148777085	2350	2350	2350	2350	0
223	20241016	154800	148777085	2350	2350	2350	2350	0
224	20241016	154700	148777085	2350	2350	2350	2350	0
225	20241016	154600	148777085	2350	2350	2350	2350	0
226	20241016	154500	148777085	2350	2350	2350	2350	0
227	20241016	154400	148777085	2350	2350	2350	2350	0
228	20241016	154300	148777085	2350	2350	2350	2350	0
229	20241016	154200	148777085	2350	2350	2350	2350	0
230	20241016	154100	148777085	2350	2350	2350	2350	0
231	20241016	154000	148777085	2350	2350	2350	2350	0
232	20241016	153900	148777085	2350	2350	2350	2350	0
233	20241016	153800	148777085	2350	2350	2350	2350	0
234	20241016	153700	148777085	2350	2350	2350	2350	0
235	20241016	153600	148777085	2350	2350	2350	2350	0
236	20241016	153500	148777085	2350	2350	2350	2350	0
237	20241016	153400	148777085	2350	2350	2350	2350	0
238	20241016	153300	148777085	2350	2350	2350	2350	0
239	20241016	153200	148777085	2350	2350	2350	2350	0
240	20241016	153100	148777085	2350	2350	2350	2350	0
241	20241016	153000	148777085	2350	2350	2350	2350	1354
242	20241016	152900	145595185	2340	2340	2340	2340	0
243	20241016	152800	145595185	2340	2340	2340	2340	0
244	20241016	152700	145595185	2340	2340	2340	2340	0
245	20241016	152600	145595185	2340	2340	2340	2340	0
246	20241016	152500	145595185	2340	2340	2340	2340	0
247	20241016	152400	145595185	2340	2340	2340	2340	0
248	20241016	152300	145595185	2340	2340	2340	2340	0
249	20241016	152200	145595185	2340	2340	2340	2340	0
250	20241016	152100	145595185	2340	2340	2340	2340	0
251	20241016	152000	145595185	2340	2340	2340	2340	0
252	20241016	151900	145595185	2340	2340	2340	2340	0
253	20241016	151800	145595185	2340	2340	2340	2340	44
254	20241016	151700	145492225	2345	2345	2345	2345	1
255	20241016	151600	145489880	2345	2345	2345	2345	5
256	20241016	151500	145478155	2345	2345	2345	2345	0
257	20241016	151400	145478155	2345	2345	2345	2345	0
258	20241016	151300	145478155	2345	2345	2345	2345	0
259	20241016	151200	145478155	2345	2345	2345	2345	0
260	20241016	151100	145478155	2345	2345	2345	2345	0
261	20241016	151000	145478155	2345	2340	2345	2340	55
262	20241016	150900	145349430	2340	2340	2340	2340	0
263	20241016	150800	145349430	2340	2340	2340	2340	0
264	20241016	150700	145349430	2340	2340	2340	2340	11
265	20241016	150600	145323690	2340	2340	2340	2340	0
266	20241016	150500	145323690	2340	2340	2340	2340	0
267	20241016	150400	145323690	2340	2340	2340	2340	0
268	20241016	150300	145323690	2340	2340	2340	2340	233
269	20241016	150200	144778470	2340	2340	2340	2340	0
270	20241016	150100	144778470	2340	2340	2340	2340	0
271	20241016	150000	144778470	2340	2340	2340	2340	0
272	20241016	145900	144778470	2340	2340	2340	2340	0
273	20241016	145800	144778470	2340	2340	2340	2340	0
274	20241016	145700	144778470	2340	2340	2340	2340	0
275	20241016	145600	144778470	2340	2340	2340	2340	0
276	20241016	145500	144778470	2340	2340	2340	2340	0
277	20241016	145400	144778470	2340	2340	2340	2340	0
278	20241016	145300	144778470	2340	2340	2340	2340	0
279	20241016	145200	144778470	2340	2345	2345	2340	1316
280	20241016	145100	141693175	2350	2350	2350	2350	0
281	20241016	145000	141693175	2350	2350	2350	2350	0
282	20241016	144900	141693175	2350	2350	2350	2350	0
283	20241016	144800	141693175	2350	2350	2350	2350	0
284	20241016	144700	141693175	2350	2350	2350	2350	0
285	20241016	144600	141693175	2350	2350	2350	2350	0
286	20241016	144500	141693175	2350	2350	2350	2350	0
287	20241016	144400	141693175	2350	2350	2350	2350	0
288	20241016	144300	141693175	2350	2350	2350	2350	0
289	20241016	144200	141693175	2350	2350	2350	2350	1
290	20241016	144100	141690825	2345	2345	2345	2345	0
291	20241016	144000	141690825	2345	2345	2345	2345	0
292	20241016	143900	141690825	2345	2345	2345	2345	0
293	20241016	143800	141690825	2345	2345	2345	2345	0
294	20241016	143700	141690825	2345	2345	2345	2345	0
295	20241016	143600	141690825	2345	2345	2345	2345	500
296	20241016	143500	140518325	2350	2350	2350	2350	0
297	20241016	143400	140518325	2350	2350	2350	2350	190
298	20241016	143300	140071825	2355	2345	2355	2345	202
299	20241016	143200	139598125	2350	2350	2350	2350	54
300	20241016	143100	139471225	2350	2350	2350	2350	0
301	20241016	143000	139471225	2350	2350	2350	2350	0
302	20241016	142900	139471225	2350	2350	2350	2350	127
303	20241016	142800	139172775	2350	2350	2350	2350	0
304	20241016	142700	139172775	2350	2350	2350	2350	15
305	20241016	142600	139137525	2345	2345	2345	2345	25
306	20241016	142500	139078900	2345	2345	2345	2345	1025
307	20241016	142400	136675275	2345	2345	2345	2345	0
308	20241016	142300	136675275	2345	2345	2345	2345	0
309	20241016	142200	136675275	2345	2345	2345	2345	0
310	20241016	142100	136675275	2345	2345	2345	2345	0
311	20241016	142000	136675275	2345	2345	2345	2345	3
312	20241016	141900	136668240	2345	2345	2345	2345	10
313	20241016	141800	136644790	2345	2345	2345	2345	600
314	20241016	141700	135237790	2345	2345	2345	2345	0
315	20241016	141600	135237790	2345	2345	2345	2345	0
316	20241016	141500	135237790	2345	2345	2345	2345	0
317	20241016	141400	135237790	2345	2345	2345	2345	0
318	20241016	141300	135237790	2345	2345	2345	2345	0
319	20241016	141200	135237790	2345	2345	2345	2345	0
320	20241016	141100	135237790	2345	2345	2345	2345	1
321	20241016	141000	135235445	2360	2360	2360	2360	0
322	20241016	140900	135235445	2360	2345	2360	2345	4
323	20241016	140800	135226040	2345	2345	2345	2345	0
324	20241016	140700	135226040	2345	2345	2345	2345	67
325	20241016	140600	135068925	2360	2360	2360	2360	0
326	20241016	140500	135068925	2360	2360	2360	2360	0
327	20241016	140400	135068925	2360	2360	2360	2360	0
328	20241016	140300	135068925	2360	2345	2360	2345	2
329	20241016	140200	135064220	2345	2345	2345	2345	0
330	20241016	140100	135064220	2345	2345	2345	2345	0
331	20241016	140000	135064220	2345	2345	2345	2345	7
332	20241016	135900	135047805	2345	2345	2345	2345	1
333	20241016	135800	135045460	2360	2360	2360	2360	0
334	20241016	135700	135045460	2360	2355	2360	2355	548
335	20241016	135600	133754385	2350	2350	2350	2350	0
336	20241016	135500	133754385	2350	2350	2350	2350	0
337	20241016	135400	133754385	2350	2350	2350	2350	0
338	20241016	135300	133754385	2350	2350	2350	2350	0
339	20241016	135200	133754385	2350	2350	2350	2350	0
340	20241016	135100	133754385	2350	2350	2350	2350	33
341	20241016	135000	133676835	2350	2350	2350	2350	37
342	20241016	134900	133589885	2350	2350	2350	2350	0
343	20241016	134800	133589885	2350	2350	2350	2350	0
344	20241016	134700	133589885	2350	2350	2350	2350	800
345	20241016	134600	131709885	2350	2350	2350	2350	0
346	20241016	134500	131709885	2350	2350	2350	2350	0
347	20241016	134400	131709885	2350	2350	2350	2350	0
348	20241016	134300	131709885	2350	2350	2350	2350	0
349	20241016	134200	131709885	2350	2350	2350	2350	114
350	20241016	134100	131441985	2350	2350	2350	2350	0
351	20241016	134000	131441985	2350	2350	2350	2350	0
352	20241016	133900	131441985	2350	2350	2350	2350	161
353	20241016	133800	131063635	2350	2350	2350	2350	0
354	20241016	133700	131063635	2350	2350	2350	2350	0
355	20241016	133600	131063635	2350	2350	2350	2350	0
356	20241016	133500	131063635	2350	2345	2350	2345	534
357	20241016	133400	129810085	2350	2350	2350	2350	0
358	20241016	133300	129810085	2350	2355	2355	2350	181
359	20241016	133200	129384335	2360	2360	2360	2360	0
360	20241016	133100	129384335	2360	2360	2360	2360	0
361	20241016	133000	129384335	2360	2360	2360	2360	0
362	20241016	132900	129384335	2360	2360	2360	2360	0
363	20241016	132800	129384335	2360	2360	2360	2360	0
364	20241016	132700	129384335	2360	2360	2360	2360	0
365	20241016	132600	129384335	2360	2360	2360	2360	0
366	20241016	132500	129384335	2360	2350	2360	2350	2
367	20241016	132400	129379625	2355	2355	2355	2355	0
368	20241016	132300	129379625	2355	2355	2355	2355	0
369	20241016	132200	129379625	2355	2355	2355	2355	0
370	20241016	132100	129379625	2355	2355	2355	2355	0
371	20241016	132000	129379625	2355	2355	2355	2355	0
372	20241016	131900	129379625	2355	2355	2355	2355	0
373	20241016	131800	129379625	2355	2355	2355	2355	0
374	20241016	131700	129379625	2355	2355	2355	2355	0
375	20241016	131600	129379625	2355	2355	2355	2355	0
376	20241016	131500	129379625	2355	2355	2355	2355	101
377	20241016	131400	129141770	2355	2355	2355	2355	0
378	20241016	131300	129141770	2355	2355	2355	2355	0
379	20241016	131200	129141770	2355	2355	2355	2355	500
380	20241016	131100	127964270	2355	2355	2355	2355	0
381	20241016	131000	127964270	2355	2355	2355	2355	399
382	20241016	130900	127024625	2350	2350	2350	2350	1500
383	20241016	130800	123499625	2360	2360	2360	2360	0
384	20241016	130700	123499625	2360	2360	2360	2360	0
385	20241016	130600	123499625	2360	2360	2360	2360	20
386	20241016	130500	123452425	2360	2360	2360	2360	1
387	20241016	130400	123450065	2360	2360	2360	2360	0
388	20241016	130300	123450065	2360	2360	2360	2360	1
389	20241016	130200	123447705	2350	2350	2350	2350	5
390	20241016	130100	123435955	2360	2360	2360	2360	0
391	20241016	130000	123435955	2360	2360	2360	2360	5
392	20241016	125900	123424155	2360	2360	2360	2360	0
393	20241016	125800	123424155	2360	2360	2360	2360	0
394	20241016	125700	123424155	2360	2360	2360	2360	1
395	20241016	125600	123421795	2350	2350	2350	2350	0
396	20241016	125500	123421795	2350	2350	2350	2350	1335
397	20241016	125400	120284545	2350	2350	2350	2350	0
398	20241016	125300	120284545	2350	2350	2350	2350	0
399	20241016	125200	120284545	2350	2350	2350	2350	1609
400	20241016	125100	116503395	2350	2350	2350	2350	0
401	20241016	125000	116503395	2350	2350	2350	2350	0
402	20241016	124900	116503395	2350	2350	2350	2350	0
403	20241016	124800	116503395	2350	2350	2350	2350	0
404	20241016	124700	116503395	2350	2350	2350	2350	0
405	20241016	124600	116503395	2350	2350	2350	2350	0
406	20241016	124500	116503395	2350	2350	2350	2350	0
407	20241016	124400	116503395	2350	2350	2350	2350	0
408	20241016	124300	116503395	2350	2350	2350	2350	0
409	20241016	124200	116503395	2350	2350	2350	2350	0
410	20241016	124100	116503395	2350	2350	2350	2350	250
411	20241016	124000	115915895	2355	2355	2355	2355	0
412	20241016	123900	115915895	2355	2355	2355	2355	1000
413	20241016	123800	113560895	2355	2350	2355	2345	254
414	20241016	123700	112965220	2360	2360	2360	2360	0
415	20241016	123600	112965220	2360	2360	2360	2360	0
416	20241016	123500	112965220	2360	2360	2360	2360	0
417	20241016	123400	112965220	2360	2360	2360	2360	1
418	20241016	123300	112962860	2345	2355	2355	2345	1400
419	20241016	123200	109678720	2355	2355	2355	2355	907
420	20241016	123100	107542735	2355	2355	2355	2355	0
421	20241016	123000	107542735	2355	2355	2355	2355	0
422	20241016	122900	107542735	2355	2355	2355	2355	0
423	20241016	122800	107542735	2355	2355	2355	2355	0
424	20241016	122700	107542735	2355	2355	2355	2355	0
425	20241016	122600	107542735	2355	2355	2355	2355	0
426	20241016	122500	107542735	2355	2355	2355	2355	0
427	20241016	122400	107542735	2355	2355	2355	2355	0
428	20241016	122300	107542735	2355	2355	2355	2355	0
429	20241016	122200	107542735	2355	2355	2355	2355	0
430	20241016	122100	107542735	2355	2355	2355	2355	2
431	20241016	122000	107538025	2355	2355	2355	2355	0
432	20241016	121900	107538025	2355	2350	2355	2345	1026
433	20241016	121800	105126950	2355	2355	2355	2355	0
434	20241016	121700	105126950	2355	2355	2355	2355	0
435	20241016	121600	105126950	2355	2355	2355	2355	9
436	20241016	121500	105105755	2355	2355	2355	2355	0
437	20241016	121400	105105755	2355	2355	2355	2355	0
438	20241016	121300	105105755	2355	2355	2355	2355	10
439	20241016	121200	105082205	2355	2355	2355	2355	1
440	20241016	121100	105079850	2355	2355	2355	2355	2
441	20241016	121000	105075140	2350	2350	2350	2350	0
442	20241016	120900	105075140	2350	2350	2350	2350	0
443	20241016	120800	105075140	2350	2350	2350	2350	499
444	20241016	120700	103902490	2355	2355	2355	2355	0
445	20241016	120600	103902490	2355	2355	2355	2355	0
446	20241016	120500	103902490	2355	2355	2355	2355	500
447	20241016	120400	102724990	2355	2355	2355	2355	0
448	20241016	120300	102724990	2355	2355	2355	2355	0
449	20241016	120200	102724990	2355	2355	2355	2355	0
450	20241016	120100	102724990	2355	2355	2355	2355	0
451	20241016	120000	102724990	2355	2355	2355	2355	0
452	20241016	115900	102724990	2355	2355	2355	2355	16
453	20241016	115800	102687310	2345	2345	2345	2345	0
454	20241016	115700	102687310	2345	2345	2345	2345	0
455	20241016	115600	102687310	2345	2345	2345	2345	0
456	20241016	115500	102687310	2345	2345	2345	2345	1
457	20241016	115400	102684965	2345	2345	2345	2345	0
458	20241016	115300	102684965	2345	2345	2345	2345	0
459	20241016	115200	102684965	2345	2345	2345	2345	0
460	20241016	115100	102684965	2345	2345	2345	2345	0
461	20241016	115000	102684965	2345	2345	2345	2345	0
462	20241016	114900	102684965	2345	2345	2345	2345	0
463	20241016	114800	102684965	2345	2345	2345	2345	70
464	20241016	114700	102520815	2345	2345	2345	2345	0
465	20241016	114600	102520815	2345	2345	2345	2345	0
466	20241016	114500	102520815	2345	2345	2345	2345	0
467	20241016	114400	102520815	2345	2345	2345	2345	0
468	20241016	114300	102520815	2345	2345	2345	2345	0
469	20241016	114200	102520815	2345	2345	2345	2345	356
470	20241016	114100	101685995	2345	2345	2345	2345	0
471	20241016	114000	101685995	2345	2350	2350	2345	870
472	20241016	113900	99644485	2355	2355	2355	2355	0
473	20241016	113800	99644485	2355	2355	2355	2355	0
474	20241016	113700	99644485	2355	2355	2355	2355	50
475	20241016	113600	99526735	2355	2350	2355	2350	51
476	20241016	113500	99406875	2350	2350	2350	2350	180
477	20241016	113400	98983875	2355	2355	2355	2355	0
478	20241016	113300	98983875	2355	2355	2355	2355	0
479	20241016	113200	98983875	2355	2355	2355	2355	0
480	20241016	113100	98983875	2355	2355	2355	2355	0
481	20241016	113000	98983875	2355	2355	2355	2355	0
482	20241016	112900	98983875	2355	2355	2355	2355	0
483	20241016	112800	98983875	2355	2355	2355	2355	0
484	20241016	112700	98983875	2355	2355	2355	2355	0
485	20241016	112600	98983875	2355	2355	2355	2355	0
486	20241016	112500	98983875	2355	2355	2355	2355	0
487	20241016	112400	98983875	2355	2355	2355	2355	1
488	20241016	112300	98981520	2355	2355	2355	2355	0
489	20241016	112200	98981520	2355	2355	2355	2355	1
490	20241016	112100	98979165	2340	2340	2340	2340	0
491	20241016	112000	98979165	2340	2350	2350	2340	1650
492	20241016	111900	95109155	2350	2350	2350	2350	50
493	20241016	111800	94991655	2350	2350	2350	2350	637
494	20241016	111700	93494705	2360	2360	2360	2360	0
495	20241016	111600	93494705	2360	2360	2360	2360	0
496	20241016	111500	93494705	2360	2360	2360	2360	0
497	20241016	111400	93494705	2360	2360	2360	2360	0
498	20241016	111300	93494705	2360	2360	2360	2360	0
499	20241016	111200	93494705	2360	2360	2360	2360	0
500	20241016	111100	93494705	2360	2360	2360	2360	1
501	20241016	111000	93492345	2345	2345	2345	2345	1
502	20241016	110900	93490000	2350	2350	2350	2350	0
503	20241016	110800	93490000	2350	2350	2350	2350	0
504	20241016	110700	93490000	2350	2350	2350	2350	0
505	20241016	110600	93490000	2350	2350	2350	2350	38
506	20241016	110500	93400700	2350	2360	2360	2350	2422
507	20241016	110400	87688780	2350	2355	2355	2350	500
508	20241016	110300	86513530	2360	2360	2360	2360	1
509	20241016	110200	86511170	2365	2365	2365	2365	561
510	20241016	110100	85184405	2375	2375	2375	2375	0
511	20241016	110000	85184405	2375	2375	2375	2375	0
512	20241016	105900	85184405	2375	2375	2375	2375	3
513	20241016	105800	85177280	2375	2375	2375	2375	1
514	20241016	105700	85174905	2380	2380	2380	2380	2
515	20241016	105600	85170145	2380	2380	2380	2380	2
516	20241016	105500	85165385	2375	2375	2375	2375	0
517	20241016	105400	85165385	2375	2375	2375	2375	0
518	20241016	105300	85165385	2375	2370	2375	2370	4000
519	20241016	105200	75667260	2365	2365	2365	2365	100
520	20241016	105100	75430760	2365	2365	2365	2365	140
521	20241016	105000	75099660	2365	2365	2365	2365	600
522	20241016	104900	73680660	2365	2365	2365	2365	59
523	20241016	104800	73541125	2370	2370	2370	2370	0
524	20241016	104700	73541125	2370	2370	2370	2370	0
525	20241016	104600	73541125	2370	2370	2370	2370	0
526	20241016	104500	73541125	2370	2370	2370	2370	100
527	20241016	104400	73304125	2370	2365	2370	2365	769
528	20241016	104300	71484095	2365	2365	2365	2365	0
529	20241016	104200	71484095	2365	2365	2365	2365	0
530	20241016	104100	71484095	2365	2365	2365	2365	0
531	20241016	104000	71484095	2365	2365	2365	2365	0
532	20241016	103900	71484095	2365	2365	2365	2365	0
533	20241016	103800	71484095	2365	2365	2365	2365	0
534	20241016	103700	71484095	2365	2370	2370	2365	400
535	20241016	103600	70538065	2375	2375	2375	2375	1001
536	20241016	103500	68160690	2370	2360	2370	2355	1111
537	20241016	103400	65533775	2350	2350	2350	2350	470
538	20241016	103300	64429275	2360	2360	2360	2360	150
539	20241016	103200	64075275	2355	2355	2355	2355	0
540	20241016	103100	64075275	2355	2355	2355	2355	26
541	20241016	103000	64014045	2360	2360	2360	2360	0
542	20241016	102900	64014045	2360	2360	2360	2360	0
543	20241016	102800	64014045	2360	2365	2365	2360	141
544	20241016	102700	63680710	2370	2370	2370	2370	1
545	20241016	102600	63678340	2370	2370	2370	2370	0
546	20241016	102500	63678340	2370	2370	2370	2370	0
547	20241016	102400	63678340	2370	2370	2370	2370	16
548	20241016	102300	63640420	2375	2375	2375	2375	0
549	20241016	102200	63640420	2375	2375	2375	2375	0
550	20241016	102100	63640420	2375	2375	2375	2375	164
551	20241016	102000	63250920	2375	2375	2375	2375	0
552	20241016	101900	63250920	2375	2375	2375	2375	37
553	20241016	101800	63163045	2375	2380	2380	2375	15
554	20241016	101700	63127370	2380	2370	2380	2370	17
555	20241016	101600	63086930	2370	2370	2370	2370	40
556	20241016	101500	62992130	2370	2370	2370	2370	1
557	20241016	101400	62989760	2365	2365	2365	2365	0
558	20241016	101300	62989760	2365	2365	2365	2365	0
559	20241016	101200	62989760	2365	2365	2365	2365	0
560	20241016	101100	62989760	2365	2365	2365	2365	0
561	20241016	101000	62989760	2365	2365	2365	2365	0
562	20241016	100900	62989760	2365	2365	2365	2365	0
563	20241016	100800	62989760	2365	2365	2365	2365	0
564	20241016	100700	62989760	2365	2370	2370	2365	1300
565	20241016	100600	59914715	2375	2380	2380	2375	115
566	20241016	100500	59641515	2380	2380	2380	2380	1
567	20241016	100400	59639135	2370	2370	2370	2370	10
568	20241016	100300	59615435	2375	2375	2375	2375	0
569	20241016	100200	59615435	2375	2375	2375	2375	4
570	20241016	100100	59605935	2365	2365	2365	2365	147
571	20241016	100000	59258280	2365	2370	2370	2365	9180
572	20241016	095900	37542575	2370	2370	2370	2370	0
573	20241016	095800	37542575	2370	2370	2370	2370	0
574	20241016	095700	37542575	2370	2370	2370	2370	0
575	20241016	095600	37542575	2370	2370	2370	2370	0
576	20241016	095500	37542575	2370	2375	2375	2370	130
577	20241016	095400	37234425	2385	2385	2385	2385	0
578	20241016	095300	37234425	2385	2385	2385	2385	0
579	20241016	095200	37234425	2385	2385	2385	2385	1
580	20241016	095100	37232040	2370	2370	2370	2370	30
581	20241016	095000	37160940	2385	2370	2385	2370	250
582	20241016	094900	36566190	2385	2385	2385	2385	0
583	20241016	094800	36566190	2385	2385	2385	2385	322
584	20241016	094700	35798220	2385	2385	2385	2385	6
585	20241016	094600	35783910	2385	2385	2385	2385	32
586	20241016	094500	35707590	2385	2385	2385	2385	2
587	20241016	094400	35702820	2385	2385	2385	2385	271
588	20241016	094300	35056485	2380	2375	2380	2370	511
589	20241016	094200	33845310	2385	2380	2385	2380	53
590	20241016	094100	33719000	2385	2385	2385	2370	19
591	20241016	094000	33673790	2385	2385	2385	2385	552
592	20241016	093900	32357270	2385	2385	2385	2385	0
593	20241016	093800	32357270	2385	2385	2385	2385	685
594	20241016	093700	30723545	2385	2385	2385	2385	2
595	20241016	093600	30718775	2385	2370	2385	2370	2557
596	20241016	093500	24630490	2370	2360	2370	2360	827
597	20241016	093400	22678655	2365	2365	2365	2365	864
598	20241016	093300	20635295	2360	2360	2360	2360	129
599	20241016	093200	20330855	2360	2360	2360	2360	0
600	20241016	093100	20330855	2360	2360	2360	2360	0
601	20241016	093000	20330855	2360	2360	2360	2360	1024
602	20241016	092900	17914215	2365	2365	2365	2365	17
603	20241016	092800	17874010	2365	2365	2365	2360	1744
604	20241016	092700	13751215	2365	2360	2365	2360	1759
605	20241016	092600	9599100	2360	2350	2360	2350	349
606	20241016	092500	8777590	2350	2350	2350	2350	0
607	20241016	092400	8777590	2350	2350	2350	2350	0
608	20241016	092300	8777590	2350	2350	2350	2350	0
609	20241016	092200	8777590	2350	2350	2350	2350	0
610	20241016	092100	8777590	2350	2340	2350	2340	147
611	20241016	092000	8433515	2340	2340	2340	2340	0
612	20241016	091900	8433515	2340	2350	2350	2340	6
613	20241016	091800	8419460	2350	2350	2350	2350	0
614	20241016	091700	8419460	2350	2330	2350	2330	1800
615	20241016	091600	4191020	2330	2330	2330	2330	61
616	20241016	091500	4048890	2330	2340	2340	2330	951
617	20241016	091400	1832910	2340	2340	2340	2340	0
618	20241016	091300	1832910	2340	2340	2340	2340	0
619	20241016	091200	1832910	2340	2340	2340	2340	0
620	20241016	091100	1832910	2340	2340	2340	2340	1
621	20241016	091000	1830570	2335	2335	2335	2335	0
622	20241016	090900	1830570	2335	2330	2335	2330	40
623	20241016	090800	1737180	2330	2330	2330	2330	408
624	20241016	090700	786540	2330	2330	2330	2330	0
625	20241016	090600	786540	2330	2330	2330	2330	0
626	20241016	090500	786540	2330	2330	2330	2330	92
627	20241016	090400	572180	2330	2330	2330	2330	12
628	20241016	090300	544220	2330	2330	2330	2330	0
629	20241016	090200	544220	2330	2330	2330	2330	0
630	20241016	090100	544220	2330	2330	2330	2330	100
631	20241016	090000	311220	2340	2340	2340	2340	133