KissMeData/262840/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205900	123447720	2250	2250	2250	2250	694
3	20241018	205800	123447720	2250	2250	2250	2250	0
4	20241018	205700	123447720	2250	2250	2250	2250	0
5	20241018	205600	123447720	2250	2250	2250	2250	0
6	20241018	205500	123447720	2250	2250	2250	2250	0
7	20241018	205400	123447720	2250	2250	2250	2250	0
8	20241018	205300	123447720	2250	2250	2250	2250	0
9	20241018	205200	123447720	2250	2250	2250	2250	0
10	20241018	205100	123447720	2250	2250	2250	2250	0
11	20241018	205000	123447720	2250	2250	2250	2250	0
12	20241018	204900	123447720	2250	2250	2250	2250	0
13	20241018	204800	123447720	2250	2250	2250	2250	0
14	20241018	204700	123447720	2250	2250	2250	2250	0
15	20241018	204600	123447720	2250	2250	2250	2250	0
16	20241018	204500	123447720	2250	2250	2250	2250	0
17	20241018	204400	123447720	2250	2250	2250	2250	0
18	20241018	204300	123447720	2250	2250	2250	2250	0
19	20241018	204200	123447720	2250	2250	2250	2250	0
20	20241018	204100	123447720	2250	2250	2250	2250	0
21	20241018	204000	123447720	2250	2250	2250	2250	0
22	20241018	203900	123447720	2250	2250	2250	2250	0
23	20241018	203800	123447720	2250	2250	2250	2250	0
24	20241018	203700	123447720	2250	2250	2250	2250	0
25	20241018	203600	123447720	2250	2250	2250	2250	0
26	20241018	203500	123447720	2250	2250	2250	2250	0
27	20241018	203400	123447720	2250	2250	2250	2250	0
28	20241018	203300	123447720	2250	2250	2250	2250	0
29	20241018	203200	123447720	2250	2250	2250	2250	0
30	20241018	203100	123447720	2250	2250	2250	2250	0
31	20241018	203000	123447720	2250	2250	2250	2250	0
32	20241018	202900	123447720	2250	2250	2250	2250	694
33	20241018	202800	123447720	2250	2250	2250	2250	0
34	20241018	202700	123447720	2250	2250	2250	2250	0
35	20241018	202600	123447720	2250	2250	2250	2250	0
36	20241018	202500	123447720	2250	2250	2250	2250	0
37	20241018	202400	123447720	2250	2250	2250	2250	0
38	20241018	202300	123447720	2250	2250	2250	2250	0
39	20241018	202200	123447720	2250	2250	2250	2250	0
40	20241018	202100	123447720	2250	2250	2250	2250	0
41	20241018	202000	123447720	2250	2250	2250	2250	0
42	20241018	201900	123447720	2250	2250	2250	2250	0
43	20241018	201800	123447720	2250	2250	2250	2250	0
44	20241018	201700	123447720	2250	2250	2250	2250	0
45	20241018	201600	123447720	2250	2250	2250	2250	0
46	20241018	201500	123447720	2250	2250	2250	2250	0
47	20241018	201400	123447720	2250	2250	2250	2250	0
48	20241018	201300	123447720	2250	2250	2250	2250	0
49	20241018	201200	123447720	2250	2250	2250	2250	0
50	20241018	201100	123447720	2250	2250	2250	2250	0
51	20241018	201000	123447720	2250	2250	2250	2250	0
52	20241018	200900	123447720	2250	2250	2250	2250	0
53	20241018	200800	123447720	2250	2250	2250	2250	0
54	20241018	200700	123447720	2250	2250	2250	2250	0
55	20241018	200600	123447720	2250	2250	2250	2250	0
56	20241018	200500	123447720	2250	2250	2250	2250	0
57	20241018	200400	123447720	2250	2250	2250	2250	0
58	20241018	200300	123447720	2250	2250	2250	2250	0
59	20241018	200200	123447720	2250	2250	2250	2250	0
60	20241018	200100	123447720	2250	2250	2250	2250	0
61	20241018	200000	123447720	2250	2250	2250	2250	0
62	20241018	195900	123447720	2250	2250	2250	2250	694
63	20241018	195800	123447720	2250	2250	2250	2250	0
64	20241018	195700	123447720	2250	2250	2250	2250	0
65	20241018	195600	123447720	2250	2250	2250	2250	0
66	20241018	195500	123447720	2250	2250	2250	2250	0
67	20241018	195400	123447720	2250	2250	2250	2250	0
68	20241018	195300	123447720	2250	2250	2250	2250	0
69	20241018	195200	123447720	2250	2250	2250	2250	0
70	20241018	195100	123447720	2250	2250	2250	2250	0
71	20241018	195000	123447720	2250	2250	2250	2250	0
72	20241018	194900	123447720	2250	2250	2250	2250	0
73	20241018	194800	123447720	2250	2250	2250	2250	0
74	20241018	194700	123447720	2250	2250	2250	2250	0
75	20241018	194600	123447720	2250	2250	2250	2250	0
76	20241018	194500	123447720	2250	2250	2250	2250	0
77	20241018	194400	123447720	2250	2250	2250	2250	0
78	20241018	194300	123447720	2250	2250	2250	2250	0
79	20241018	194200	123447720	2250	2250	2250	2250	0
80	20241018	194100	123447720	2250	2250	2250	2250	0
81	20241018	194000	123447720	2250	2250	2250	2250	0
82	20241018	193900	123447720	2250	2250	2250	2250	0
83	20241018	193800	123447720	2250	2250	2250	2250	0
84	20241018	193700	123447720	2250	2250	2250	2250	0
85	20241018	193600	123447720	2250	2250	2250	2250	0
86	20241018	193500	123447720	2250	2250	2250	2250	0
87	20241018	193400	123447720	2250	2250	2250	2250	0
88	20241018	193300	123447720	2250	2250	2250	2250	0
89	20241018	193200	123447720	2250	2250	2250	2250	0
90	20241018	193100	123447720	2250	2250	2250	2250	0
91	20241018	193000	123447720	2250	2250	2250	2250	0
92	20241018	192900	123447720	2250	2250	2250	2250	694
93	20241018	192800	123447720	2250	2250	2250	2250	0
94	20241018	192700	123447720	2250	2250	2250	2250	0
95	20241018	192600	123447720	2250	2250	2250	2250	0
96	20241018	192500	123447720	2250	2250	2250	2250	0
97	20241018	192400	123447720	2250	2250	2250	2250	0
98	20241018	192300	123447720	2250	2250	2250	2250	0
99	20241018	192200	123447720	2250	2250	2250	2250	0
100	20241018	192100	123447720	2250	2250	2250	2250	0
101	20241018	192000	123447720	2250	2250	2250	2250	0
102	20241018	191900	123447720	2250	2250	2250	2250	0
103	20241018	191800	123447720	2250	2250	2250	2250	0
104	20241018	191700	123447720	2250	2250	2250	2250	0
105	20241018	191600	123447720	2250	2250	2250	2250	0
106	20241018	191500	123447720	2250	2250	2250	2250	0
107	20241018	191400	123447720	2250	2250	2250	2250	0
108	20241018	191300	123447720	2250	2250	2250	2250	0
109	20241018	191200	123447720	2250	2250	2250	2250	0
110	20241018	191100	123447720	2250	2250	2250	2250	0
111	20241018	191000	123447720	2250	2250	2250	2250	0
112	20241018	190900	123447720	2250	2250	2250	2250	0
113	20241018	190800	123447720	2250	2250	2250	2250	0
114	20241018	190700	123447720	2250	2250	2250	2250	0
115	20241018	190600	123447720	2250	2250	2250	2250	0
116	20241018	190500	123447720	2250	2250	2250	2250	0
117	20241018	190400	123447720	2250	2250	2250	2250	0
118	20241018	190300	123447720	2250	2250	2250	2250	0
119	20241018	190200	123447720	2250	2250	2250	2250	0
120	20241018	190100	123447720	2250	2250	2250	2250	0
121	20241018	190000	123447720	2250	2250	2250	2250	0
122	20241018	185900	123447720	2250	2250	2250	2250	694
123	20241018	185800	123447720	2250	2250	2250	2250	0
124	20241018	185700	123447720	2250	2250	2250	2250	0
125	20241018	185600	123447720	2250	2250	2250	2250	0
126	20241018	185500	123447720	2250	2250	2250	2250	0
127	20241018	185400	123447720	2250	2250	2250	2250	0
128	20241018	185300	123447720	2250	2250	2250	2250	0
129	20241018	185200	123447720	2250	2250	2250	2250	0
130	20241018	185100	123447720	2250	2250	2250	2250	0
131	20241018	185000	123447720	2250	2250	2250	2250	0
132	20241018	184900	123447720	2250	2250	2250	2250	0
133	20241018	184800	123447720	2250	2250	2250	2250	0
134	20241018	184700	123447720	2250	2250	2250	2250	0
135	20241018	184600	123447720	2250	2250	2250	2250	0
136	20241018	184500	123447720	2250	2250	2250	2250	0
137	20241018	184400	123447720	2250	2250	2250	2250	0
138	20241018	184300	123447720	2250	2250	2250	2250	0
139	20241018	184200	123447720	2250	2250	2250	2250	0
140	20241018	184100	123447720	2250	2250	2250	2250	0
141	20241018	184000	123447720	2250	2250	2250	2250	0
142	20241018	183900	123447720	2250	2250	2250	2250	0
143	20241018	183800	123447720	2250	2250	2250	2250	0
144	20241018	183700	123447720	2250	2250	2250	2250	0
145	20241018	183600	123447720	2250	2250	2250	2250	0
146	20241018	183500	123447720	2250	2250	2250	2250	0
147	20241018	183400	123447720	2250	2250	2250	2250	0
148	20241018	183300	123447720	2250	2250	2250	2250	0
149	20241018	183200	123447720	2250	2250	2250	2250	0
150	20241018	183100	123447720	2250	2250	2250	2250	0
151	20241018	183000	123447720	2250	2250	2250	2250	0
152	20241018	182900	123447720	2250	2250	2250	2250	694
153	20241018	182800	123447720	2250	2250	2250	2250	0
154	20241018	182700	123447720	2250	2250	2250	2250	0
155	20241018	182600	123447720	2250	2250	2250	2250	0
156	20241018	182500	123447720	2250	2250	2250	2250	0
157	20241018	182400	123447720	2250	2250	2250	2250	0
158	20241018	182300	123447720	2250	2250	2250	2250	0
159	20241018	182200	123447720	2250	2250	2250	2250	0
160	20241018	182100	123447720	2250	2250	2250	2250	0
161	20241018	182000	123447720	2250	2250	2250	2250	0
162	20241018	181900	123447720	2250	2250	2250	2250	0
163	20241018	181800	123447720	2250	2250	2250	2250	0
164	20241018	181700	123447720	2250	2250	2250	2250	0
165	20241018	181600	123447720	2250	2250	2250	2250	0
166	20241018	181500	123447720	2250	2250	2250	2250	0
167	20241018	181400	123447720	2250	2250	2250	2250	0
168	20241018	181300	123447720	2250	2250	2250	2250	0
169	20241018	181200	123447720	2250	2250	2250	2250	0
170	20241018	181100	123447720	2250	2250	2250	2250	0
171	20241018	181000	123447720	2250	2250	2250	2250	0
172	20241018	180900	123447720	2250	2250	2250	2250	0
173	20241018	180800	123447720	2250	2250	2250	2250	0
174	20241018	180700	123447720	2250	2250	2250	2250	0
175	20241018	180600	123447720	2250	2250	2250	2250	0
176	20241018	180500	123447720	2250	2250	2250	2250	0
177	20241018	180400	123447720	2250	2250	2250	2250	0
178	20241018	180300	123447720	2250	2250	2250	2250	0
179	20241018	180200	123447720	2250	2250	2250	2250	0
180	20241018	180100	123447720	2250	2250	2250	2250	0
181	20241018	180000	123447720	2250	2250	2250	2250	0
182	20241018	175900	123447720	2250	2250	2250	2250	694
183	20241018	175800	123447720	2250	2250	2250	2250	0
184	20241018	175700	123447720	2250	2250	2250	2250	0
185	20241018	175600	123447720	2250	2250	2250	2250	0
186	20241018	175500	123447720	2250	2250	2250	2250	0
187	20241018	175400	123447720	2250	2250	2250	2250	0
188	20241018	175300	123447720	2250	2250	2250	2250	0
189	20241018	175200	123447720	2250	2250	2250	2250	0
190	20241018	175100	123447720	2250	2250	2250	2250	0
191	20241018	175000	123447720	2250	2250	2250	2250	0
192	20241018	174900	123447720	2250	2250	2250	2250	0
193	20241018	174800	123447720	2250	2250	2250	2250	0
194	20241018	174700	123447720	2250	2250	2250	2250	0
195	20241018	174600	123447720	2250	2250	2250	2250	0
196	20241018	174500	123447720	2250	2250	2250	2250	0
197	20241018	174400	123447720	2250	2250	2250	2250	0
198	20241018	174300	123447720	2250	2250	2250	2250	0
199	20241018	174200	123447720	2250	2250	2250	2250	0
200	20241018	174100	123447720	2250	2250	2250	2250	0
201	20241018	174000	123447720	2250	2250	2250	2250	0
202	20241018	173900	123447720	2250	2250	2250	2250	0
203	20241018	173800	123447720	2250	2250	2250	2250	0
204	20241018	173700	123447720	2250	2250	2250	2250	0
205	20241018	173600	123447720	2250	2250	2250	2250	0
206	20241018	173500	123447720	2250	2250	2250	2250	0
207	20241018	173400	123447720	2250	2250	2250	2250	0
208	20241018	173300	123447720	2250	2250	2250	2250	0
209	20241018	173200	123447720	2250	2250	2250	2250	0
210	20241018	173100	123447720	2250	2250	2250	2250	0
211	20241018	173000	123447720	2250	2250	2250	2250	0
212	20241018	172900	123447720	2250	2250	2250	2250	694
213	20241018	172800	123447720	2250	2250	2250	2250	0
214	20241018	172700	123447720	2250	2250	2250	2250	0
215	20241018	172600	123447720	2250	2250	2250	2250	0
216	20241018	172500	123447720	2250	2250	2250	2250	0
217	20241018	172400	123447720	2250	2250	2250	2250	0
218	20241018	172300	123447720	2250	2250	2250	2250	0
219	20241018	172200	123447720	2250	2250	2250	2250	0
220	20241018	172100	123447720	2250	2250	2250	2250	0
221	20241018	172000	123447720	2250	2250	2250	2250	0
222	20241018	171900	123447720	2250	2250	2250	2250	0
223	20241018	171800	123447720	2250	2250	2250	2250	0
224	20241018	171700	123447720	2250	2250	2250	2250	0
225	20241018	171600	123447720	2250	2250	2250	2250	0
226	20241018	171500	123447720	2250	2250	2250	2250	0
227	20241018	171400	123447720	2250	2250	2250	2250	0
228	20241018	171300	123447720	2250	2250	2250	2250	0
229	20241018	171200	123447720	2250	2250	2250	2250	0
230	20241018	171100	123447720	2250	2250	2250	2250	0
231	20241018	171000	123447720	2250	2250	2250	2250	0
232	20241018	170900	123447720	2250	2250	2250	2250	0
233	20241018	170800	123447720	2250	2250	2250	2250	0
234	20241018	170700	123447720	2250	2250	2250	2250	0
235	20241018	170600	123447720	2250	2250	2250	2250	0
236	20241018	170500	123447720	2250	2250	2250	2250	0
237	20241018	170400	123447720	2250	2250	2250	2250	0
238	20241018	170300	123447720	2250	2250	2250	2250	0
239	20241018	170200	123447720	2250	2250	2250	2250	0
240	20241018	170100	123447720	2250	2250	2250	2250	0
241	20241018	170000	123447720	2250	2250	2250	2250	0
242	20241018	165900	123447720	2250	2250	2250	2250	694
243	20241018	165800	123447720	2250	2250	2250	2250	0
244	20241018	165700	123447720	2250	2250	2250	2250	0
245	20241018	165600	123447720	2250	2250	2250	2250	0
246	20241018	165500	123447720	2250	2250	2250	2250	0
247	20241018	165400	123447720	2250	2250	2250	2250	0
248	20241018	165300	123447720	2250	2250	2250	2250	0
249	20241018	165200	123447720	2250	2250	2250	2250	0
250	20241018	165100	123447720	2250	2250	2250	2250	0
251	20241018	165000	123447720	2250	2250	2250	2250	0
252	20241018	164900	123447720	2250	2250	2250	2250	0
253	20241018	164800	123447720	2250	2250	2250	2250	0
254	20241018	164700	123447720	2250	2250	2250	2250	0
255	20241018	164600	123447720	2250	2250	2250	2250	0
256	20241018	164500	123447720	2250	2250	2250	2250	0
257	20241018	164400	123447720	2250	2250	2250	2250	0
258	20241018	164300	123447720	2250	2250	2250	2250	0
259	20241018	164200	123447720	2250	2250	2250	2250	0
260	20241018	164100	123447720	2250	2250	2250	2250	0
261	20241018	164000	123447720	2250	2250	2250	2250	0
262	20241018	163900	123447720	2250	2250	2250	2250	0
263	20241018	163800	123447720	2250	2250	2250	2250	0
264	20241018	163700	123447720	2250	2250	2250	2250	0
265	20241018	163600	123447720	2250	2250	2250	2250	0
266	20241018	163500	123447720	2250	2250	2250	2250	0
267	20241018	163400	123447720	2250	2250	2250	2250	0
268	20241018	163300	123447720	2250	2250	2250	2250	0
269	20241018	163200	123447720	2250	2250	2250	2250	0
270	20241018	163100	123447720	2250	2250	2250	2250	0
271	20241018	163000	123447720	2250	2250	2250	2250	0
272	20241018	162900	123447720	2250	2250	2250	2250	694
273	20241018	162800	123447720	2250	2250	2250	2250	0
274	20241018	162700	123447720	2250	2250	2250	2250	0
275	20241018	162600	123447720	2250	2250	2250	2250	0
276	20241018	162500	123447720	2250	2250	2250	2250	0
277	20241018	162400	123447720	2250	2250	2250	2250	0
278	20241018	162300	123447720	2250	2250	2250	2250	0
279	20241018	162200	123447720	2250	2250	2250	2250	0
280	20241018	162100	123447720	2250	2250	2250	2250	0
281	20241018	162000	123447720	2250	2250	2250	2250	0
282	20241018	161900	123447720	2250	2250	2250	2250	0
283	20241018	161800	123447720	2250	2250	2250	2250	0
284	20241018	161700	123447720	2250	2250	2250	2250	0
285	20241018	161600	123447720	2250	2250	2250	2250	0
286	20241018	161500	123447720	2250	2250	2250	2250	0
287	20241018	161400	123447720	2250	2250	2250	2250	0
288	20241018	161300	123447720	2250	2250	2250	2250	0
289	20241018	161200	123447720	2250	2250	2250	2250	0
290	20241018	161100	123447720	2250	2250	2250	2250	0
291	20241018	161000	123447720	2250	2250	2250	2250	0
292	20241018	160900	123447720	2250	2250	2250	2250	0
293	20241018	160800	123447720	2250	2250	2250	2250	0
294	20241018	160700	123447720	2250	2250	2250	2250	0
295	20241018	160600	123447720	2250	2250	2250	2250	0
296	20241018	160500	123447720	2250	2250	2250	2250	0
297	20241018	160400	123447720	2250	2250	2250	2250	0
298	20241018	160300	123447720	2250	2250	2250	2250	0
299	20241018	160200	123447720	2250	2250	2250	2250	0
300	20241018	160100	123447720	2250	2250	2250	2250	0
301	20241018	160000	123447720	2250	2250	2250	2250	0
302	20241018	155900	123447720	2250	2250	2250	2250	694
303	20241018	155800	123447720	2250	2250	2250	2250	0
304	20241018	155700	123447720	2250	2250	2250	2250	0
305	20241018	155600	123447720	2250	2250	2250	2250	0
306	20241018	155500	123447720	2250	2250	2250	2250	0
307	20241018	155400	123447720	2250	2250	2250	2250	0
308	20241018	155300	123447720	2250	2250	2250	2250	0
309	20241018	155200	123447720	2250	2250	2250	2250	0
310	20241018	155100	123447720	2250	2250	2250	2250	0
311	20241018	155000	123447720	2250	2250	2250	2250	0
312	20241018	154900	123447720	2250	2250	2250	2250	0
313	20241018	154800	123447720	2250	2250	2250	2250	0
314	20241018	154700	123447720	2250	2250	2250	2250	0
315	20241018	154600	123447720	2250	2250	2250	2250	0
316	20241018	154500	123447720	2250	2250	2250	2250	0
317	20241018	154400	123447720	2250	2250	2250	2250	0
318	20241018	154300	123447720	2250	2250	2250	2250	0
319	20241018	154200	123447720	2250	2250	2250	2250	0
320	20241018	154100	123447720	2250	2250	2250	2250	0
321	20241018	154000	123447720	2250	2250	2250	2250	0
322	20241018	153900	123447720	2250	2250	2250	2250	0
323	20241018	153800	123447720	2250	2250	2250	2250	0
324	20241018	153700	123447720	2250	2250	2250	2250	0
325	20241018	153600	123447720	2250	2250	2250	2250	0
326	20241018	153500	123447720	2250	2250	2250	2250	0
327	20241018	153400	123447720	2250	2250	2250	2250	0
328	20241018	153300	123447720	2250	2250	2250	2250	0
329	20241018	153200	123447720	2250	2250	2250	2250	0
330	20241018	153100	123447720	2250	2250	2250	2250	0
331	20241018	153000	123447720	2250	2250	2250	2250	694
332	20241018	152900	121886220	2260	2260	2260	2260	0
333	20241018	152800	121886220	2260	2260	2260	2260	0
334	20241018	152700	121886220	2260	2260	2260	2260	0
335	20241018	152600	121886220	2260	2260	2260	2260	0
336	20241018	152500	121886220	2260	2260	2260	2260	0
337	20241018	152400	121886220	2260	2260	2260	2260	0
338	20241018	152300	121886220	2260	2260	2260	2260	0
339	20241018	152200	121886220	2260	2260	2260	2260	0
340	20241018	152100	121886220	2260	2260	2260	2260	0
341	20241018	152000	121886220	2260	2260	2260	2260	0
342	20241018	151900	121886220	2260	2260	2260	2260	0
343	20241018	151800	121886220	2260	2250	2260	2250	80
344	20241018	151700	121706200	2250	2255	2255	2250	4
345	20241018	151600	121697190	2250	2250	2250	2250	30
346	20241018	151500	121629690	2255	2255	2255	2255	0
347	20241018	151400	121629690	2255	2260	2260	2255	6
348	20241018	151300	121616145	2260	2260	2260	2260	0
349	20241018	151200	121616145	2260	2260	2260	2260	230
350	20241018	151100	121096345	2260	2260	2260	2260	8
351	20241018	151000	121078265	2260	2260	2260	2260	4
352	20241018	150900	121069225	2260	2260	2260	2260	0
353	20241018	150800	121069225	2260	2265	2265	2260	141
354	20241018	150700	120750560	2275	2245	2275	2245	481
355	20241018	150600	119664325	2240	2240	2240	2240	81
356	20241018	150500	119482885	2235	2235	2235	2235	80
357	20241018	150400	119304085	2235	2235	2235	2235	700
358	20241018	150300	117739585	2240	2240	2240	2240	0
359	20241018	150200	117739585	2240	2240	2240	2240	225
360	20241018	150100	117235585	2240	2240	2240	2240	18
361	20241018	150000	117195265	2245	2245	2245	2245	0
362	20241018	145900	117195265	2245	2245	2245	2245	1
363	20241018	145800	117193020	2245	2245	2245	2245	0
364	20241018	145700	117193020	2245	2245	2245	2245	0
365	20241018	145600	117193020	2245	2245	2245	2245	0
366	20241018	145500	117193020	2245	2245	2245	2245	0
367	20241018	145400	117193020	2245	2245	2245	2245	0
368	20241018	145300	117193020	2245	2245	2245	2245	1
369	20241018	145200	117190775	2245	2245	2245	2245	1
370	20241018	145100	117188530	2245	2245	2245	2245	8
371	20241018	145000	117170570	2235	2235	2235	2235	44
372	20241018	144900	117072230	2235	2235	2235	2235	0
373	20241018	144800	117072230	2235	2235	2235	2235	0
374	20241018	144700	117072230	2235	2240	2240	2235	85
375	20241018	144600	116882210	2245	2245	2245	2245	0
376	20241018	144500	116882210	2245	2245	2245	2245	0
377	20241018	144400	116882210	2245	2245	2245	2245	0
378	20241018	144300	116882210	2245	2245	2245	2245	0
379	20241018	144200	116882210	2245	2245	2245	2245	0
380	20241018	144100	116882210	2245	2245	2245	2245	0
381	20241018	144000	116882210	2245	2245	2245	2245	0
382	20241018	143900	116882210	2245	2245	2245	2245	0
383	20241018	143800	116882210	2245	2245	2245	2245	1
384	20241018	143700	116879965	2245	2245	2245	2245	1
385	20241018	143600	116877720	2245	2240	2245	2235	47
386	20241018	143500	116772640	2245	2245	2245	2245	10
387	20241018	143400	116750190	2235	2240	2240	2235	20
388	20241018	143300	116705480	2240	2240	2240	2240	0
389	20241018	143200	116705480	2240	2240	2240	2240	1
390	20241018	143100	116703240	2235	2235	2235	2235	0
391	20241018	143000	116703240	2235	2235	2235	2235	0
392	20241018	142900	116703240	2235	2235	2235	2235	0
393	20241018	142800	116703240	2235	2235	2235	2235	0
394	20241018	142700	116703240	2235	2235	2235	2235	500
395	20241018	142600	115585740	2235	2245	2245	2235	892
396	20241018	142500	113587595	2255	2255	2255	2255	0
397	20241018	142400	113587595	2255	2255	2255	2255	0
398	20241018	142300	113587595	2255	2255	2255	2255	0
399	20241018	142200	113587595	2255	2255	2255	2255	0
400	20241018	142100	113587595	2255	2255	2255	2255	0
401	20241018	142000	113587595	2255	2255	2255	2255	0
402	20241018	141900	113587595	2255	2255	2255	2255	0
403	20241018	141800	113587595	2255	2255	2255	2255	0
404	20241018	141700	113587595	2255	2255	2255	2255	0
405	20241018	141600	113587595	2255	2255	2255	2255	0
406	20241018	141500	113587595	2255	2255	2255	2255	0
407	20241018	141400	113587595	2255	2255	2255	2255	0
408	20241018	141300	113587595	2255	2255	2255	2255	4
409	20241018	141200	113578575	2260	2260	2260	2260	0
410	20241018	141100	113578575	2260	2260	2260	2260	0
411	20241018	141000	113578575	2260	2260	2260	2260	0
412	20241018	140900	113578575	2260	2260	2260	2260	0
413	20241018	140800	113578575	2260	2260	2260	2260	0
414	20241018	140700	113578575	2260	2260	2260	2260	0
415	20241018	140600	113578575	2260	2260	2260	2260	0
416	20241018	140500	113578575	2260	2260	2260	2260	0
417	20241018	140400	113578575	2260	2260	2260	2260	0
418	20241018	140300	113578575	2260	2260	2260	2260	0
419	20241018	140200	113578575	2260	2250	2260	2240	1002
420	20241018	140100	111331930	2265	2265	2265	2265	0
421	20241018	140000	111331930	2265	2265	2265	2265	0
422	20241018	135900	111331930	2265	2265	2265	2265	0
423	20241018	135800	111331930	2265	2265	2265	2265	7
424	20241018	135700	111316075	2250	2250	2250	2250	106
425	20241018	135600	111077575	2250	2250	2250	2250	0
426	20241018	135500	111077575	2250	2250	2250	2250	0
427	20241018	135400	111077575	2250	2250	2250	2250	50
428	20241018	135300	110965075	2250	2250	2250	2250	4
429	20241018	135200	110956075	2245	2245	2245	2245	195
430	20241018	135100	110518300	2245	2245	2245	2245	100
431	20241018	135000	110293800	2245	2240	2245	2240	37
432	20241018	134900	110210910	2240	2240	2240	2240	174
433	20241018	134800	109821150	2240	2240	2240	2240	0
434	20241018	134700	109821150	2240	2240	2240	2240	117
435	20241018	134600	109559070	2240	2240	2240	2240	101
436	20241018	134500	109332830	2245	2245	2245	2245	0
437	20241018	134400	109332830	2245	2235	2245	2235	300
438	20241018	134300	108661330	2230	2245	2245	2230	1493
439	20241018	134200	105326755	2235	2235	2235	2235	400
440	20241018	134100	104432755	2235	2235	2235	2235	0
441	20241018	134000	104432755	2235	2240	2240	2235	216
442	20241018	133900	103949890	2245	2245	2245	2245	11
443	20241018	133800	103925195	2250	2250	2250	2250	2
444	20241018	133700	103920695	2250	2245	2250	2235	585
445	20241018	133600	102609460	2250	2250	2250	2250	10
446	20241018	133500	102586960	2250	2250	2250	2250	1
447	20241018	133400	102584710	2250	2255	2255	2250	2
448	20241018	133300	102580205	2255	2255	2255	2255	0
449	20241018	133200	102580205	2255	2255	2255	2255	6
450	20241018	133100	102566675	2255	2255	2255	2255	0
451	20241018	133000	102566675	2255	2255	2255	2255	0
452	20241018	132900	102566675	2255	2255	2255	2255	130
453	20241018	132800	102273525	2250	2250	2250	2250	8
454	20241018	132700	102255525	2255	2255	2255	2255	1
455	20241018	132600	102253270	2265	2265	2265	2265	0
456	20241018	132500	102253270	2265	2265	2265	2265	0
457	20241018	132400	102253270	2265	2265	2265	2265	5
458	20241018	132300	102241945	2255	2255	2255	2255	590
459	20241018	132200	100911495	2255	2255	2255	2255	0
460	20241018	132100	100911495	2255	2255	2255	2255	0
461	20241018	132000	100911495	2255	2250	2255	2250	11
462	20241018	131900	100886695	2255	2255	2255	2245	2614
463	20241018	131800	95005030	2255	2255	2255	2255	5
464	20241018	131700	94993755	2245	2250	2250	2245	935
465	20241018	131600	92890015	2250	2250	2255	2250	1002
466	20241018	131500	90635510	2250	2255	2260	2250	415
467	20241018	131400	89700365	2260	2260	2260	2255	1430
468	20241018	131300	86475360	2260	2260	2260	2260	200
469	20241018	131200	86023360	2260	2260	2260	2260	0
470	20241018	131100	86023360	2260	2260	2260	2260	0
471	20241018	131000	86023360	2260	2270	2270	2260	1066
472	20241018	130900	83614160	2265	2265	2265	2265	1796
473	20241018	130800	79546220	2265	2265	2265	2265	0
474	20241018	130700	79546220	2265	2270	2270	2265	70
475	20241018	130600	79387570	2270	2270	2270	2270	0
476	20241018	130500	79387570	2270	2270	2270	2270	0
477	20241018	130400	79387570	2270	2270	2270	2270	12
478	20241018	130300	79360330	2270	2265	2270	2265	41
479	20241018	130200	79267455	2265	2265	2265	2265	200
480	20241018	130100	78814455	2270	2270	2270	2270	0
481	20241018	130000	78814455	2270	2270	2270	2270	0
482	20241018	125900	78814455	2270	2270	2270	2270	0
483	20241018	125800	78814455	2270	2270	2270	2270	0
484	20241018	125700	78814455	2270	2270	2270	2270	3
485	20241018	125600	78807645	2265	2265	2265	2265	322
486	20241018	125500	78078315	2270	2270	2270	2270	0
487	20241018	125400	78078315	2270	2270	2270	2270	3
488	20241018	125300	78071505	2270	2270	2270	2270	0
489	20241018	125200	78071505	2270	2270	2270	2270	7
490	20241018	125100	78055615	2270	2270	2270	2270	0
491	20241018	125000	78055615	2270	2270	2270	2270	212
492	20241018	124900	77574375	2270	2270	2270	2270	0
493	20241018	124800	77574375	2270	2270	2270	2270	0
494	20241018	124700	77574375	2270	2270	2270	2270	0
495	20241018	124600	77574375	2270	2270	2270	2270	0
496	20241018	124500	77574375	2270	2270	2270	2270	0
497	20241018	124400	77574375	2270	2270	2270	2270	39
498	20241018	124300	77485845	2275	2275	2275	2275	0
499	20241018	124200	77485845	2275	2275	2275	2275	5
500	20241018	124100	77474470	2275	2270	2275	2270	4
501	20241018	124000	77465375	2275	2275	2275	2275	10
502	20241018	123900	77442625	2275	2275	2275	2275	0
503	20241018	123800	77442625	2275	2275	2275	2275	0
504	20241018	123700	77442625	2275	2270	2275	2270	305
505	20241018	123600	76750250	2275	2275	2275	2275	1000
506	20241018	123500	74475250	2275	2270	2275	2265	46
507	20241018	123400	74370830	2275	2275	2275	2275	20
508	20241018	123300	74325330	2275	2275	2275	2275	1
509	20241018	123200	74323055	2275	2275	2275	2275	0
510	20241018	123100	74323055	2275	2270	2275	2270	4
511	20241018	123000	74313970	2270	2270	2270	2270	186
512	20241018	122900	73891750	2275	2275	2275	2275	0
513	20241018	122800	73891750	2275	2275	2275	2275	0
514	20241018	122700	73891750	2275	2275	2275	2275	0
515	20241018	122600	73891750	2275	2275	2275	2275	0
516	20241018	122500	73891750	2275	2275	2275	2275	0
517	20241018	122400	73891750	2275	2275	2275	2275	1
518	20241018	122300	73889475	2275	2275	2275	2275	2
519	20241018	122200	73884925	2275	2275	2275	2275	100
520	20241018	122100	73657425	2275	2275	2275	2275	0
521	20241018	122000	73657425	2275	2275	2275	2275	3
522	20241018	121900	73650600	2270	2270	2270	2270	16
523	20241018	121800	73614280	2275	2275	2275	2275	5
524	20241018	121700	73602905	2275	2275	2275	2275	0
525	20241018	121600	73602905	2275	2275	2275	2275	0
526	20241018	121500	73602905	2275	2275	2275	2275	2
527	20241018	121400	73598355	2270	2270	2270	2270	1
528	20241018	121300	73596085	2275	2275	2275	2275	0
529	20241018	121200	73596085	2275	2275	2275	2275	0
530	20241018	121100	73596085	2275	2275	2275	2275	0
531	20241018	121000	73596085	2275	2275	2275	2275	0
532	20241018	120900	73596085	2275	2275	2275	2275	0
533	20241018	120800	73596085	2275	2275	2275	2275	50
534	20241018	120700	73482335	2280	2280	2280	2280	0
535	20241018	120600	73482335	2280	2280	2280	2280	0
536	20241018	120500	73482335	2280	2280	2280	2280	0
537	20241018	120400	73482335	2280	2280	2280	2280	0
538	20241018	120300	73482335	2280	2280	2280	2280	0
539	20241018	120200	73482335	2280	2280	2280	2280	2
540	20241018	120100	73477775	2270	2275	2275	2270	809
541	20241018	120000	71641250	2280	2280	2280	2280	0
542	20241018	115900	71641250	2280	2280	2280	2280	0
543	20241018	115800	71641250	2280	2280	2280	2280	0
544	20241018	115700	71641250	2280	2275	2280	2275	3
545	20241018	115600	71634415	2275	2275	2275	2275	5
546	20241018	115500	71623040	2280	2280	2280	2280	0
547	20241018	115400	71623040	2280	2280	2280	2280	2
548	20241018	115300	71618480	2280	2280	2280	2280	0
549	20241018	115200	71618480	2280	2275	2280	2275	75
550	20241018	115100	71447590	2280	2280	2280	2280	20
551	20241018	115000	71401990	2280	2280	2280	2280	0
552	20241018	114900	71401990	2280	2280	2280	2280	1
553	20241018	114800	71399710	2280	2280	2280	2280	0
554	20241018	114700	71399710	2280	2275	2280	2275	129
555	20241018	114600	71106230	2280	2280	2280	2280	0
556	20241018	114500	71106230	2280	2280	2280	2280	0
557	20241018	114400	71106230	2280	2280	2280	2280	0
558	20241018	114300	71106230	2280	2280	2280	2280	15
559	20241018	114200	71072030	2280	2280	2280	2280	0
560	20241018	114100	71072030	2280	2280	2280	2280	0
561	20241018	114000	71072030	2280	2280	2280	2280	0
562	20241018	113900	71072030	2280	2280	2280	2280	0
563	20241018	113800	71072030	2280	2280	2280	2280	0
564	20241018	113700	71072030	2280	2280	2280	2280	0
565	20241018	113600	71072030	2280	2280	2280	2280	16
566	20241018	113500	71035550	2285	2285	2285	2285	0
567	20241018	113400	71035550	2285	2285	2285	2285	10
568	20241018	113300	71012700	2280	2280	2280	2280	94
569	20241018	113200	70798380	2280	2280	2280	2280	0
570	20241018	113100	70798380	2280	2280	2280	2270	153
571	20241018	113000	70451020	2280	2280	2280	2280	2
572	20241018	112900	70446460	2290	2290	2290	2290	0
573	20241018	112800	70446460	2290	2290	2290	2290	0
574	20241018	112700	70446460	2290	2290	2290	2290	0
575	20241018	112600	70446460	2290	2290	2290	2290	0
576	20241018	112500	70446460	2290	2290	2290	2290	0
577	20241018	112400	70446460	2290	2290	2290	2290	0
578	20241018	112300	70446460	2290	2290	2290	2290	0
579	20241018	112200	70446460	2290	2290	2290	2290	0
580	20241018	112100	70446460	2290	2290	2290	2290	0
581	20241018	112000	70446460	2290	2290	2290	2290	0
582	20241018	111900	70446460	2290	2290	2290	2290	0
583	20241018	111800	70446460	2290	2290	2290	2290	0
584	20241018	111700	70446460	2290	2290	2290	2290	202
585	20241018	111600	69983880	2305	2305	2305	2305	0
586	20241018	111500	69983880	2305	2305	2305	2305	0
587	20241018	111400	69983880	2305	2305	2305	2305	0
588	20241018	111300	69983880	2305	2305	2305	2305	0
589	20241018	111200	69983880	2305	2305	2305	2305	0
590	20241018	111100	69983880	2305	2305	2305	2305	0
591	20241018	111000	69983880	2305	2305	2305	2305	0
592	20241018	110900	69983880	2305	2305	2305	2305	0
593	20241018	110800	69983880	2305	2285	2305	2285	310
594	20241018	110700	69273855	2285	2270	2285	2270	717
595	20241018	110600	67637305	2285	2285	2285	2285	43
596	20241018	110500	67539050	2285	2285	2285	2285	0
597	20241018	110400	67539050	2285	2285	2285	2285	3
598	20241018	110300	67532195	2280	2280	2280	2280	100
599	20241018	110200	67304195	2285	2285	2285	2285	0
600	20241018	110100	67304195	2285	2285	2285	2285	1
601	20241018	110000	67301910	2290	2290	2290	2290	0
602	20241018	105900	67301910	2290	2275	2290	2275	130
603	20241018	105800	67005935	2270	2270	2270	2270	80
604	20241018	105700	66824335	2265	2260	2265	2260	913
605	20241018	105600	64756495	2260	2260	2260	2260	0
606	20241018	105500	64756495	2260	2270	2270	2260	207
607	20241018	105400	64287510	2280	2280	2280	2280	0
608	20241018	105300	64287510	2280	2280	2280	2280	0
609	20241018	105200	64287510	2280	2280	2280	2280	0
610	20241018	105100	64287510	2280	2280	2280	2280	0
611	20241018	105000	64287510	2280	2280	2280	2280	0
612	20241018	104900	64287510	2280	2280	2280	2280	0
613	20241018	104800	64287510	2280	2280	2280	2280	0
614	20241018	104700	64287510	2280	2275	2280	2275	11
615	20241018	104600	64262435	2275	2275	2275	2275	465
616	20241018	104500	63204560	2280	2280	2280	2280	0
617	20241018	104400	63204560	2280	2280	2280	2280	0
618	20241018	104300	63204560	2280	2280	2280	2280	2
619	20241018	104200	63200000	2290	2290	2290	2290	0
620	20241018	104100	63200000	2290	2290	2290	2290	0
621	20241018	104000	63200000	2290	2290	2290	2290	0
622	20241018	103900	63200000	2290	2290	2290	2290	0
623	20241018	103800	63200000	2290	2290	2290	2290	0
624	20241018	103700	63200000	2290	2290	2290	2290	0
625	20241018	103600	63200000	2290	2290	2290	2290	25
626	20241018	103500	63142750	2290	2290	2290	2290	10
627	20241018	103400	63119850	2290	2290	2290	2290	2144
628	20241018	103300	58210090	2290	2280	2290	2280	2857
629	20241018	103200	51679820	2265	2265	2265	2265	6
630	20241018	103100	51666230	2260	2265	2265	2260	639
631	20241018	103000	50218900	2265	2265	2265	2265	0
632	20241018	102900	50218900	2265	2265	2265	2265	23
633	20241018	102800	50166805	2280	2265	2280	2265	45
634	20241018	102700	50064865	2270	2270	2270	2270	0
635	20241018	102600	50064865	2270	2270	2270	2270	300
636	20241018	102500	49383865	2265	2265	2265	2265	0
637	20241018	102400	49383865	2265	2275	2275	2265	3
638	20241018	102300	49377060	2280	2280	2280	2280	0
639	20241018	102200	49377060	2280	2280	2280	2280	40
640	20241018	102100	49285860	2280	2280	2280	2280	0
641	20241018	102000	49285860	2280	2270	2280	2270	5041
642	20241018	101900	37800750	2270	2270	2270	2270	0
643	20241018	101800	37800750	2270	2270	2270	2270	0
644	20241018	101700	37800750	2270	2270	2270	2270	10
645	20241018	101600	37778050	2265	2265	2265	2265	0
646	20241018	101500	37778050	2265	2265	2265	2265	0
647	20241018	101400	37778050	2265	2265	2265	2265	0
648	20241018	101300	37778050	2265	2265	2265	2265	0
649	20241018	101200	37778050	2265	2265	2265	2265	1
650	20241018	101100	37775785	2275	2275	2275	2275	100
651	20241018	101000	37548285	2275	2265	2275	2265	8
652	20241018	100900	37530115	2275	2275	2280	2275	62
653	20241018	100800	37389055	2275	2275	2275	2270	1547
654	20241018	100700	33871475	2280	2280	2280	2280	25
655	20241018	100600	33814475	2290	2285	2290	2285	55
656	20241018	100500	33688770	2285	2285	2285	2285	100
657	20241018	100400	33460270	2285	2285	2290	2275	188
658	20241018	100300	33031955	2285	2285	2285	2285	32
659	20241018	100200	32958835	2290	2290	2290	2290	0
660	20241018	100100	32958835	2290	2290	2290	2290	1
661	20241018	100000	32956545	2290	2290	2290	2290	0
662	20241018	095900	32956545	2290	2290	2290	2290	205
663	20241018	095800	32487095	2290	2290	2290	2290	0
664	20241018	095700	32487095	2290	2290	2290	2290	1
665	20241018	095600	32484805	2290	2300	2300	2290	4
666	20241018	095500	32475615	2295	2295	2295	2295	368
667	20241018	095400	31631055	2295	2295	2295	2295	0
668	20241018	095300	31631055	2295	2295	2295	2295	0
669	20241018	095200	31631055	2295	2280	2295	2280	31
670	20241018	095100	31560270	2290	2275	2290	2275	581
671	20241018	095000	30236020	2280	2280	2280	2280	186
672	20241018	094900	29811940	2280	2280	2280	2280	59
673	20241018	094800	29677420	2295	2305	2305	2285	458
674	20241018	094700	28630820	2285	2280	2285	2280	462
675	20241018	094600	27576645	2280	2285	2285	2280	7
676	20241018	094500	27560655	2285	2285	2285	2285	2
677	20241018	094400	27556085	2275	2275	2285	2275	162
678	20241018	094300	27187015	2285	2285	2285	2275	38
679	20241018	094200	27100485	2285	2280	2285	2280	4
680	20241018	094100	27091350	2270	2260	2270	2260	795
681	20241018	094000	25289490	2260	2260	2260	2260	90
682	20241018	093900	25086090	2260	2260	2260	2260	81
683	20241018	093800	24903030	2260	2260	2260	2260	202
684	20241018	093700	24446510	2255	2260	2260	2255	327
685	20241018	093600	23707990	2260	2260	2260	2260	2200
686	20241018	093500	18735990	2270	2270	2270	2270	11
687	20241018	093400	18711020	2270	2270	2270	2265	17
688	20241018	093300	18672440	2270	2260	2270	2255	389
689	20241018	093200	17794710	2270	2270	2270	2270	0
690	20241018	093100	17794710	2270	2265	2270	2265	45
691	20241018	093000	17692575	2260	2265	2265	2260	2140
692	20241018	092900	12850575	2270	2270	2270	2270	22
693	20241018	092800	12800635	2270	2270	2270	2270	50
694	20241018	092700	12687135	2270	2270	2270	2270	335
695	20241018	092600	11926685	2275	2275	2280	2275	14
696	20241018	092500	11894825	2280	2280	2280	2280	0
697	20241018	092400	11894825	2280	2280	2280	2280	0
698	20241018	092300	11894825	2280	2270	2280	2270	52
699	20241018	092200	11776770	2280	2275	2280	2275	8
700	20241018	092100	11758565	2280	2280	2280	2280	0
701	20241018	092000	11758565	2280	2280	2280	2280	50
702	20241018	091900	11644565	2280	2280	2280	2280	220
703	20241018	091800	11142965	2280	2280	2280	2280	0
704	20241018	091700	11142965	2280	2275	2280	2270	1190
705	20241018	091600	8439010	2280	2290	2290	2280	7
706	20241018	091500	8423030	2280	2280	2290	2280	269
707	20241018	091400	7809695	2290	2290	2290	2290	20
708	20241018	091300	7763895	2290	2290	2290	2290	1
709	20241018	091200	7761605	2290	2285	2290	2285	113
710	20241018	091100	7503335	2285	2285	2285	2285	150
711	20241018	091000	7160585	2290	2285	2290	2280	27
712	20241018	090900	7098885	2280	2280	2285	2280	23
713	20241018	090800	7046430	2280	2285	2285	2280	359
714	20241018	090700	6226780	2295	2290	2295	2290	478
715	20241018	090600	5132150	2305	2295	2305	2290	2103
716	20241018	090500	316245	2305	2305	2305	2305	0
717	20241018	090400	316245	2305	2295	2305	2295	20
718	20241018	090300	270310	2310	2310	2310	2305	5
719	20241018	090200	258770	2300	2300	2300	2300	54
720	20241018	090100	134570	2315	2300	2315	2300	38
721	20241018	090000	46900	2345	2345	2345	2345	20