KissMeData/030530/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191400	267663315	2260	2260	2260	2260	4586
3	20241022	191300	267663315	2260	2260	2260	2260	0
4	20241022	191200	267663315	2260	2260	2260	2260	0
5	20241022	191100	267663315	2260	2260	2260	2260	0
6	20241022	191000	267663315	2260	2260	2260	2260	0
7	20241022	190900	267663315	2260	2260	2260	2260	0
8	20241022	190800	267663315	2260	2260	2260	2260	0
9	20241022	190700	267663315	2260	2260	2260	2260	0
10	20241022	190600	267663315	2260	2260	2260	2260	0
11	20241022	190500	267663315	2260	2260	2260	2260	0
12	20241022	190400	267663315	2260	2260	2260	2260	0
13	20241022	190300	267663315	2260	2260	2260	2260	0
14	20241022	190200	267663315	2260	2260	2260	2260	0
15	20241022	190100	267663315	2260	2260	2260	2260	0
16	20241022	190000	267663315	2260	2260	2260	2260	0
17	20241022	185900	267663315	2260	2260	2260	2260	0
18	20241022	185800	267663315	2260	2260	2260	2260	0
19	20241022	185700	267663315	2260	2260	2260	2260	0
20	20241022	185600	267663315	2260	2260	2260	2260	0
21	20241022	185500	267663315	2260	2260	2260	2260	0
22	20241022	185400	267663315	2260	2260	2260	2260	0
23	20241022	185300	267663315	2260	2260	2260	2260	0
24	20241022	185200	267663315	2260	2260	2260	2260	0
25	20241022	185100	267663315	2260	2260	2260	2260	0
26	20241022	185000	267663315	2260	2260	2260	2260	0
27	20241022	184900	267663315	2260	2260	2260	2260	0
28	20241022	184800	267663315	2260	2260	2260	2260	0
29	20241022	184700	267663315	2260	2260	2260	2260	0
30	20241022	184600	267663315	2260	2260	2260	2260	0
31	20241022	184500	267663315	2260	2260	2260	2260	0
32	20241022	184400	267663315	2260	2260	2260	2260	4586
33	20241022	184300	267663315	2260	2260	2260	2260	0
34	20241022	184200	267663315	2260	2260	2260	2260	0
35	20241022	184100	267663315	2260	2260	2260	2260	0
36	20241022	184000	267663315	2260	2260	2260	2260	0
37	20241022	183900	267663315	2260	2260	2260	2260	0
38	20241022	183800	267663315	2260	2260	2260	2260	0
39	20241022	183700	267663315	2260	2260	2260	2260	0
40	20241022	183600	267663315	2260	2260	2260	2260	0
41	20241022	183500	267663315	2260	2260	2260	2260	0
42	20241022	183400	267663315	2260	2260	2260	2260	0
43	20241022	183300	267663315	2260	2260	2260	2260	0
44	20241022	183200	267663315	2260	2260	2260	2260	0
45	20241022	183100	267663315	2260	2260	2260	2260	0
46	20241022	183000	267663315	2260	2260	2260	2260	0
47	20241022	182900	267663315	2260	2260	2260	2260	0
48	20241022	182800	267663315	2260	2260	2260	2260	0
49	20241022	182700	267663315	2260	2260	2260	2260	0
50	20241022	182600	267663315	2260	2260	2260	2260	0
51	20241022	182500	267663315	2260	2260	2260	2260	0
52	20241022	182400	267663315	2260	2260	2260	2260	0
53	20241022	182300	267663315	2260	2260	2260	2260	0
54	20241022	182200	267663315	2260	2260	2260	2260	0
55	20241022	182100	267663315	2260	2260	2260	2260	0
56	20241022	182000	267663315	2260	2260	2260	2260	0
57	20241022	181900	267663315	2260	2260	2260	2260	0
58	20241022	181800	267663315	2260	2260	2260	2260	0
59	20241022	181700	267663315	2260	2260	2260	2260	0
60	20241022	181600	267663315	2260	2260	2260	2260	0
61	20241022	181500	267663315	2260	2260	2260	2260	0
62	20241022	181400	267663315	2260	2260	2260	2260	4586
63	20241022	181300	267663315	2260	2260	2260	2260	0
64	20241022	181200	267663315	2260	2260	2260	2260	0
65	20241022	181100	267663315	2260	2260	2260	2260	0
66	20241022	181000	267663315	2260	2260	2260	2260	0
67	20241022	180900	267663315	2260	2260	2260	2260	0
68	20241022	180800	267663315	2260	2260	2260	2260	0
69	20241022	180700	267663315	2260	2260	2260	2260	0
70	20241022	180600	267663315	2260	2260	2260	2260	0
71	20241022	180500	267663315	2260	2260	2260	2260	0
72	20241022	180400	267663315	2260	2260	2260	2260	0
73	20241022	180300	267663315	2260	2260	2260	2260	0
74	20241022	180200	267663315	2260	2260	2260	2260	0
75	20241022	180100	267663315	2260	2260	2260	2260	0
76	20241022	180000	267663315	2260	2260	2260	2260	0
77	20241022	175900	267663315	2260	2260	2260	2260	0
78	20241022	175800	267663315	2260	2260	2260	2260	0
79	20241022	175700	267663315	2260	2260	2260	2260	0
80	20241022	175600	267663315	2260	2260	2260	2260	0
81	20241022	175500	267663315	2260	2260	2260	2260	0
82	20241022	175400	267663315	2260	2260	2260	2260	0
83	20241022	175300	267663315	2260	2260	2260	2260	0
84	20241022	175200	267663315	2260	2260	2260	2260	0
85	20241022	175100	267663315	2260	2260	2260	2260	0
86	20241022	175000	267663315	2260	2260	2260	2260	0
87	20241022	174900	267663315	2260	2260	2260	2260	0
88	20241022	174800	267663315	2260	2260	2260	2260	0
89	20241022	174700	267663315	2260	2260	2260	2260	0
90	20241022	174600	267663315	2260	2260	2260	2260	0
91	20241022	174500	267663315	2260	2260	2260	2260	0
92	20241022	174400	267663315	2260	2260	2260	2260	4586
93	20241022	174300	267663315	2260	2260	2260	2260	0
94	20241022	174200	267663315	2260	2260	2260	2260	0
95	20241022	174100	267663315	2260	2260	2260	2260	0
96	20241022	174000	267663315	2260	2260	2260	2260	0
97	20241022	173900	267663315	2260	2260	2260	2260	0
98	20241022	173800	267663315	2260	2260	2260	2260	0
99	20241022	173700	267663315	2260	2260	2260	2260	0
100	20241022	173600	267663315	2260	2260	2260	2260	0
101	20241022	173500	267663315	2260	2260	2260	2260	0
102	20241022	173400	267663315	2260	2260	2260	2260	0
103	20241022	173300	267663315	2260	2260	2260	2260	0
104	20241022	173200	267663315	2260	2260	2260	2260	0
105	20241022	173100	267663315	2260	2260	2260	2260	0
106	20241022	173000	267663315	2260	2260	2260	2260	0
107	20241022	172900	267663315	2260	2260	2260	2260	0
108	20241022	172800	267663315	2260	2260	2260	2260	0
109	20241022	172700	267663315	2260	2260	2260	2260	0
110	20241022	172600	267663315	2260	2260	2260	2260	0
111	20241022	172500	267663315	2260	2260	2260	2260	0
112	20241022	172400	267663315	2260	2260	2260	2260	0
113	20241022	172300	267663315	2260	2260	2260	2260	0
114	20241022	172200	267663315	2260	2260	2260	2260	0
115	20241022	172100	267663315	2260	2260	2260	2260	0
116	20241022	172000	267663315	2260	2260	2260	2260	0
117	20241022	171900	267663315	2260	2260	2260	2260	0
118	20241022	171800	267663315	2260	2260	2260	2260	0
119	20241022	171700	267663315	2260	2260	2260	2260	0
120	20241022	171600	267663315	2260	2260	2260	2260	0
121	20241022	171500	267663315	2260	2260	2260	2260	0
122	20241022	171400	267663315	2260	2260	2260	2260	4586
123	20241022	171300	267663315	2260	2260	2260	2260	0
124	20241022	171200	267663315	2260	2260	2260	2260	0
125	20241022	171100	267663315	2260	2260	2260	2260	0
126	20241022	171000	267663315	2260	2260	2260	2260	0
127	20241022	170900	267663315	2260	2260	2260	2260	0
128	20241022	170800	267663315	2260	2260	2260	2260	0
129	20241022	170700	267663315	2260	2260	2260	2260	0
130	20241022	170600	267663315	2260	2260	2260	2260	0
131	20241022	170500	267663315	2260	2260	2260	2260	0
132	20241022	170400	267663315	2260	2260	2260	2260	0
133	20241022	170300	267663315	2260	2260	2260	2260	0
134	20241022	170200	267663315	2260	2260	2260	2260	0
135	20241022	170100	267663315	2260	2260	2260	2260	0
136	20241022	170000	267663315	2260	2260	2260	2260	0
137	20241022	165900	267663315	2260	2260	2260	2260	0
138	20241022	165800	267663315	2260	2260	2260	2260	0
139	20241022	165700	267663315	2260	2260	2260	2260	0
140	20241022	165600	267663315	2260	2260	2260	2260	0
141	20241022	165500	267663315	2260	2260	2260	2260	0
142	20241022	165400	267663315	2260	2260	2260	2260	0
143	20241022	165300	267663315	2260	2260	2260	2260	0
144	20241022	165200	267663315	2260	2260	2260	2260	0
145	20241022	165100	267663315	2260	2260	2260	2260	0
146	20241022	165000	267663315	2260	2260	2260	2260	0
147	20241022	164900	267663315	2260	2260	2260	2260	0
148	20241022	164800	267663315	2260	2260	2260	2260	0
149	20241022	164700	267663315	2260	2260	2260	2260	0
150	20241022	164600	267663315	2260	2260	2260	2260	0
151	20241022	164500	267663315	2260	2260	2260	2260	0
152	20241022	164400	267663315	2260	2260	2260	2260	4586
153	20241022	164300	267663315	2260	2260	2260	2260	0
154	20241022	164200	267663315	2260	2260	2260	2260	0
155	20241022	164100	267663315	2260	2260	2260	2260	0
156	20241022	164000	267663315	2260	2260	2260	2260	0
157	20241022	163900	267663315	2260	2260	2260	2260	0
158	20241022	163800	267663315	2260	2260	2260	2260	0
159	20241022	163700	267663315	2260	2260	2260	2260	0
160	20241022	163600	267663315	2260	2260	2260	2260	0
161	20241022	163500	267663315	2260	2260	2260	2260	0
162	20241022	163400	267663315	2260	2260	2260	2260	0
163	20241022	163300	267663315	2260	2260	2260	2260	0
164	20241022	163200	267663315	2260	2260	2260	2260	0
165	20241022	163100	267663315	2260	2260	2260	2260	0
166	20241022	163000	267663315	2260	2260	2260	2260	0
167	20241022	162900	267663315	2260	2260	2260	2260	0
168	20241022	162800	267663315	2260	2260	2260	2260	0
169	20241022	162700	267663315	2260	2260	2260	2260	0
170	20241022	162600	267663315	2260	2260	2260	2260	0
171	20241022	162500	267663315	2260	2260	2260	2260	0
172	20241022	162400	267663315	2260	2260	2260	2260	0
173	20241022	162300	267663315	2260	2260	2260	2260	0
174	20241022	162200	267663315	2260	2260	2260	2260	0
175	20241022	162100	267663315	2260	2260	2260	2260	0
176	20241022	162000	267663315	2260	2260	2260	2260	0
177	20241022	161900	267663315	2260	2260	2260	2260	0
178	20241022	161800	267663315	2260	2260	2260	2260	0
179	20241022	161700	267663315	2260	2260	2260	2260	0
180	20241022	161600	267663315	2260	2260	2260	2260	0
181	20241022	161500	267663315	2260	2260	2260	2260	0
182	20241022	161400	267663315	2260	2260	2260	2260	4586
183	20241022	161300	267663315	2260	2260	2260	2260	0
184	20241022	161200	267663315	2260	2260	2260	2260	0
185	20241022	161100	267663315	2260	2260	2260	2260	0
186	20241022	161000	267663315	2260	2260	2260	2260	0
187	20241022	160900	267663315	2260	2260	2260	2260	0
188	20241022	160800	267663315	2260	2260	2260	2260	0
189	20241022	160700	267663315	2260	2260	2260	2260	0
190	20241022	160600	267663315	2260	2260	2260	2260	0
191	20241022	160500	267663315	2260	2260	2260	2260	0
192	20241022	160400	267663315	2260	2260	2260	2260	0
193	20241022	160300	267663315	2260	2260	2260	2260	0
194	20241022	160200	267663315	2260	2260	2260	2260	0
195	20241022	160100	267663315	2260	2260	2260	2260	0
196	20241022	160000	267663315	2260	2260	2260	2260	0
197	20241022	155900	267663315	2260	2260	2260	2260	0
198	20241022	155800	267663315	2260	2260	2260	2260	0
199	20241022	155700	267663315	2260	2260	2260	2260	0
200	20241022	155600	267663315	2260	2260	2260	2260	0
201	20241022	155500	267663315	2260	2260	2260	2260	0
202	20241022	155400	267663315	2260	2260	2260	2260	0
203	20241022	155300	267663315	2260	2260	2260	2260	0
204	20241022	155200	267663315	2260	2260	2260	2260	0
205	20241022	155100	267663315	2260	2260	2260	2260	0
206	20241022	155000	267663315	2260	2260	2260	2260	0
207	20241022	154900	267663315	2260	2260	2260	2260	0
208	20241022	154800	267663315	2260	2260	2260	2260	0
209	20241022	154700	267663315	2260	2260	2260	2260	0
210	20241022	154600	267663315	2260	2260	2260	2260	0
211	20241022	154500	267663315	2260	2260	2260	2260	0
212	20241022	154400	267663315	2260	2260	2260	2260	4586
213	20241022	154300	267663315	2260	2260	2260	2260	0
214	20241022	154200	267663315	2260	2260	2260	2260	0
215	20241022	154100	267663315	2260	2260	2260	2260	0
216	20241022	154000	267663315	2260	2260	2260	2260	0
217	20241022	153900	267663315	2260	2260	2260	2260	0
218	20241022	153800	267663315	2260	2260	2260	2260	0
219	20241022	153700	267663315	2260	2260	2260	2260	0
220	20241022	153600	267663315	2260	2260	2260	2260	0
221	20241022	153500	267663315	2260	2260	2260	2260	0
222	20241022	153400	267663315	2260	2260	2260	2260	0
223	20241022	153300	267663315	2260	2260	2260	2260	0
224	20241022	153200	267663315	2260	2260	2260	2260	0
225	20241022	153100	267663315	2260	2260	2260	2260	0
226	20241022	153000	267663315	2260	2260	2260	2260	4586
227	20241022	152900	257298955	2265	2265	2265	2265	0
228	20241022	152800	257298955	2265	2265	2265	2265	0
229	20241022	152700	257298955	2265	2265	2265	2265	0
230	20241022	152600	257298955	2265	2265	2265	2265	0
231	20241022	152500	257298955	2265	2265	2265	2265	0
232	20241022	152400	257298955	2265	2265	2265	2265	0
233	20241022	152300	257298955	2265	2265	2265	2265	0
234	20241022	152200	257298955	2265	2265	2265	2265	0
235	20241022	152100	257298955	2265	2265	2265	2265	0
236	20241022	152000	257298955	2265	2265	2265	2265	0
237	20241022	151900	257298955	2265	2265	2265	2260	85
238	20241022	151800	257106755	2265	2265	2265	2265	0
239	20241022	151700	257106755	2265	2265	2265	2265	169
240	20241022	151600	256723970	2265	2265	2265	2265	2757
241	20241022	151500	250479365	2260	2265	2265	2255	2363
242	20241022	151400	245139055	2265	2260	2265	2260	133
243	20241022	151300	244838140	2265	2265	2265	2265	2
244	20241022	151200	244833610	2265	2265	2265	2265	0
245	20241022	151100	244833610	2265	2265	2265	2265	44
246	20241022	151000	244733950	2265	2265	2265	2265	8
247	20241022	150900	244715830	2265	2265	2265	2265	72
248	20241022	150800	244552750	2265	2265	2265	2265	0
249	20241022	150700	244552750	2265	2265	2265	2265	0
250	20241022	150600	244552750	2265	2265	2265	2265	0
251	20241022	150500	244552750	2265	2270	2270	2265	70
252	20241022	150400	244394100	2270	2270	2270	2270	132
253	20241022	150300	244094460	2265	2265	2265	2265	0
254	20241022	150200	244094460	2265	2265	2265	2265	0
255	20241022	150100	244094460	2265	2265	2265	2265	0
256	20241022	150000	244094460	2265	2265	2265	2265	124
257	20241022	145900	243813600	2265	2265	2265	2265	0
258	20241022	145800	243813600	2265	2265	2265	2265	30
259	20241022	145700	243745650	2260	2260	2260	2260	0
260	20241022	145600	243745650	2260	2260	2260	2260	0
261	20241022	145500	243745650	2260	2260	2260	2260	59
262	20241022	145400	243612310	2270	2270	2270	2270	3
263	20241022	145300	243605500	2270	2270	2270	2270	1
264	20241022	145200	243603230	2260	2260	2260	2260	559
265	20241022	145100	242339890	2255	2255	2255	2255	0
266	20241022	145000	242339890	2255	2260	2260	2255	600
267	20241022	144900	240986875	2255	2255	2255	2255	0
268	20241022	144800	240986875	2255	2255	2255	2255	0
269	20241022	144700	240986875	2255	2270	2270	2255	5000
270	20241022	144600	229685460	2270	2270	2270	2270	448
271	20241022	144500	228668500	2265	2265	2265	2265	0
272	20241022	144400	228668500	2265	2265	2265	2265	187
273	20241022	144300	228244945	2265	2265	2265	2265	2
274	20241022	144200	228240415	2270	2270	2270	2270	2
275	20241022	144100	228235875	2275	2275	2275	2275	0
276	20241022	144000	228235875	2275	2275	2275	2275	5
277	20241022	143900	228224500	2275	2270	2275	2270	5
278	20241022	143800	228213135	2275	2275	2275	2275	0
279	20241022	143700	228213135	2275	2275	2275	2275	0
280	20241022	143600	228213135	2275	2275	2275	2275	0
281	20241022	143500	228213135	2275	2270	2275	2270	17
282	20241022	143400	228174470	2260	2260	2260	2260	0
283	20241022	143300	228174470	2260	2270	2270	2260	4014
284	20241022	143200	219079090	2270	2270	2270	2270	0
285	20241022	143100	219079090	2270	2270	2270	2270	0
286	20241022	143000	219079090	2270	2270	2270	2270	20
287	20241022	142900	219033690	2275	2275	2275	2275	0
288	20241022	142800	219033690	2275	2275	2275	2275	0
289	20241022	142700	219033690	2275	2275	2275	2275	0
290	20241022	142600	219033690	2275	2275	2275	2275	0
291	20241022	142500	219033690	2275	2275	2275	2275	0
292	20241022	142400	219033690	2275	2270	2275	2265	201
293	20241022	142300	218578395	2270	2270	2270	2270	1
294	20241022	142200	218576125	2275	2275	2275	2275	0
295	20241022	142100	218576125	2275	2275	2275	2275	0
296	20241022	142000	218576125	2275	2275	2275	2265	3444
297	20241022	141900	210772590	2280	2280	2280	2280	0
298	20241022	141800	210772590	2280	2280	2280	2280	0
299	20241022	141700	210772590	2280	2280	2280	2280	4
300	20241022	141600	210763470	2280	2280	2280	2280	0
301	20241022	141500	210763470	2280	2280	2280	2280	0
302	20241022	141400	210763470	2280	2280	2280	2280	0
303	20241022	141300	210763470	2280	2280	2280	2280	0
304	20241022	141200	210763470	2280	2280	2280	2280	1
305	20241022	141100	210761190	2265	2275	2275	2265	5000
306	20241022	141000	199398425	2275	2275	2275	2275	0
307	20241022	140900	199398425	2275	2275	2275	2275	0
308	20241022	140800	199398425	2275	2285	2290	2275	2330
309	20241022	140700	194075225	2290	2290	2290	2290	0
310	20241022	140600	194075225	2290	2280	2290	2280	14
311	20241022	140500	194043210	2275	2275	2275	2275	0
312	20241022	140400	194043210	2275	2275	2275	2275	0
313	20241022	140300	194043210	2275	2275	2275	2275	0
314	20241022	140200	194043210	2275	2275	2275	2275	0
315	20241022	140100	194043210	2275	2275	2275	2275	0
316	20241022	140000	194043210	2275	2275	2275	2275	112
317	20241022	135900	193788410	2280	2280	2280	2280	26
318	20241022	135800	193729130	2280	2280	2280	2280	0
319	20241022	135700	193729130	2280	2280	2280	2280	10
320	20241022	135600	193706330	2285	2285	2285	2285	1
321	20241022	135500	193704045	2285	2285	2285	2285	0
322	20241022	135400	193704045	2285	2285	2285	2285	0
323	20241022	135300	193704045	2285	2285	2285	2285	0
324	20241022	135200	193704045	2285	2285	2290	2280	15
325	20241022	135100	193669730	2290	2290	2290	2290	0
326	20241022	135000	193669730	2290	2290	2290	2290	0
327	20241022	134900	193669730	2290	2290	2290	2290	0
328	20241022	134800	193669730	2290	2290	2290	2290	0
329	20241022	134700	193669730	2290	2280	2290	2280	3
330	20241022	134600	193662870	2290	2285	2290	2285	438
331	20241022	134500	192659855	2290	2290	2290	2290	0
332	20241022	134400	192659855	2290	2290	2290	2290	0
333	20241022	134300	192659855	2290	2290	2290	2290	0
334	20241022	134200	192659855	2290	2280	2290	2280	2
335	20241022	134100	192655285	2280	2280	2280	2280	0
336	20241022	134000	192655285	2280	2280	2280	2280	0
337	20241022	133900	192655285	2280	2280	2280	2280	1
338	20241022	133800	192653005	2285	2280	2285	2280	7
339	20241022	133700	192637020	2290	2290	2290	2290	0
340	20241022	133600	192637020	2290	2290	2290	2290	0
341	20241022	133500	192637020	2290	2280	2290	2280	4
342	20241022	133400	192627870	2290	2285	2290	2285	18
343	20241022	133300	192586725	2285	2280	2285	2280	1947
344	20241022	133200	188138375	2275	2275	2275	2275	0
345	20241022	133100	188138375	2275	2275	2275	2275	0
346	20241022	133000	188138375	2275	2275	2275	2275	0
347	20241022	132900	188138375	2275	2275	2275	2275	0
348	20241022	132800	188138375	2275	2275	2275	2275	0
349	20241022	132700	188138375	2275	2275	2280	2275	24
350	20241022	132600	188083705	2275	2280	2280	2275	16
351	20241022	132500	188047300	2280	2280	2280	2280	0
352	20241022	132400	188047300	2280	2280	2280	2280	11
353	20241022	132300	188022220	2280	2280	2280	2280	0
354	20241022	132200	188022220	2280	2280	2280	2280	0
355	20241022	132100	188022220	2280	2280	2280	2280	0
356	20241022	132000	188022220	2280	2275	2280	2275	66
357	20241022	131900	187871850	2280	2280	2280	2280	0
358	20241022	131800	187871850	2280	2280	2280	2280	0
359	20241022	131700	187871850	2280	2280	2280	2280	0
360	20241022	131600	187871850	2280	2280	2280	2280	1
361	20241022	131500	187869570	2280	2275	2280	2275	3
362	20241022	131400	187862740	2280	2280	2280	2280	0
363	20241022	131300	187862740	2280	2280	2280	2280	1
364	20241022	131200	187860460	2275	2275	2275	2275	0
365	20241022	131100	187860460	2275	2275	2275	2275	0
366	20241022	131000	187860460	2275	2275	2275	2275	0
367	20241022	130900	187860460	2275	2275	2275	2275	0
368	20241022	130800	187860460	2275	2275	2275	2275	0
369	20241022	130700	187860460	2275	2275	2275	2275	0
370	20241022	130600	187860460	2275	2275	2275	2275	0
371	20241022	130500	187860460	2275	2275	2275	2275	0
372	20241022	130400	187860460	2275	2275	2275	2275	20
373	20241022	130300	187814960	2280	2280	2280	2280	0
374	20241022	130200	187814960	2280	2280	2280	2280	201
375	20241022	130100	187356680	2275	2275	2275	2275	0
376	20241022	130000	187356680	2275	2275	2280	2275	48
377	20241022	125900	187247475	2275	2275	2275	2275	0
378	20241022	125800	187247475	2275	2275	2275	2275	0
379	20241022	125700	187247475	2275	2275	2275	2275	0
380	20241022	125600	187247475	2275	2275	2275	2275	0
381	20241022	125500	187247475	2275	2275	2275	2275	261
382	20241022	125400	186653700	2275	2275	2275	2275	0
383	20241022	125300	186653700	2275	2275	2275	2275	0
384	20241022	125200	186653700	2275	2275	2275	2275	10
385	20241022	125100	186630950	2275	2275	2275	2275	0
386	20241022	125000	186630950	2275	2275	2275	2275	0
387	20241022	124900	186630950	2275	2275	2275	2275	100
388	20241022	124800	186403450	2275	2275	2275	2275	0
389	20241022	124700	186403450	2275	2275	2275	2275	0
390	20241022	124600	186403450	2275	2275	2275	2275	0
391	20241022	124500	186403450	2275	2275	2275	2275	200
392	20241022	124400	185948450	2275	2275	2275	2275	0
393	20241022	124300	185948450	2275	2275	2275	2275	0
394	20241022	124200	185948450	2275	2275	2275	2275	1
395	20241022	124100	185946175	2270	2270	2270	2270	0
396	20241022	124000	185946175	2270	2270	2270	2270	0
397	20241022	123900	185946175	2270	2270	2270	2270	0
398	20241022	123800	185946175	2270	2270	2270	2270	0
399	20241022	123700	185946175	2270	2270	2270	2270	0
400	20241022	123600	185946175	2270	2270	2270	2270	0
401	20241022	123500	185946175	2270	2270	2270	2270	0
402	20241022	123400	185946175	2270	2270	2270	2270	0
403	20241022	123300	185946175	2270	2270	2270	2270	0
404	20241022	123200	185946175	2270	2270	2270	2270	1
405	20241022	123100	185943905	2270	2270	2270	2270	0
406	20241022	123000	185943905	2270	2270	2270	2270	7
407	20241022	122900	185928015	2270	2270	2270	2270	0
408	20241022	122800	185928015	2270	2270	2270	2270	0
409	20241022	122700	185928015	2270	2270	2275	2265	158
410	20241022	122600	185570060	2275	2275	2275	2275	0
411	20241022	122500	185570060	2275	2275	2275	2275	0
412	20241022	122400	185570060	2275	2275	2275	2275	0
413	20241022	122300	185570060	2275	2275	2275	2275	24
414	20241022	122200	185515460	2275	2275	2275	2275	20
415	20241022	122100	185469960	2275	2275	2275	2275	0
416	20241022	122000	185469960	2275	2275	2275	2275	100
417	20241022	121900	185242460	2275	2275	2275	2275	0
418	20241022	121800	185242460	2275	2270	2275	2270	16
419	20241022	121700	185206125	2275	2275	2275	2275	0
420	20241022	121600	185206125	2275	2270	2275	2270	14
421	20241022	121500	185174335	2275	2275	2275	2275	0
422	20241022	121400	185174335	2275	2275	2275	2275	0
423	20241022	121300	185174335	2275	2275	2275	2275	0
424	20241022	121200	185174335	2275	2275	2275	2275	0
425	20241022	121100	185174335	2275	2275	2275	2275	0
426	20241022	121000	185174335	2275	2270	2275	2265	85
427	20241022	120900	184981770	2275	2275	2275	2275	0
428	20241022	120800	184981770	2275	2275	2275	2275	0
429	20241022	120700	184981770	2275	2275	2275	2275	0
430	20241022	120600	184981770	2275	2275	2275	2275	2
431	20241022	120500	184977220	2275	2275	2275	2275	0
432	20241022	120400	184977220	2275	2275	2275	2275	0
433	20241022	120300	184977220	2275	2275	2275	2275	0
434	20241022	120200	184977220	2275	2275	2275	2275	0
435	20241022	120100	184977220	2275	2275	2275	2275	9
436	20241022	120000	184956745	2275	2275	2275	2270	82
437	20241022	115900	184770200	2275	2275	2275	2275	0
438	20241022	115800	184770200	2275	2275	2275	2275	1
439	20241022	115700	184767925	2280	2280	2280	2280	1
440	20241022	115600	184765645	2265	2275	2275	2265	46
441	20241022	115500	184661180	2275	2275	2275	2275	601
442	20241022	115400	183293905	2275	2275	2275	2275	0
443	20241022	115300	183293905	2275	2275	2275	2275	0
444	20241022	115200	183293905	2275	2275	2275	2275	100
445	20241022	115100	183066405	2275	2275	2275	2275	0
446	20241022	115000	183066405	2275	2275	2275	2275	0
447	20241022	114900	183066405	2275	2275	2275	2275	213
448	20241022	114800	182581830	2275	2275	2275	2275	0
449	20241022	114700	182581830	2275	2275	2275	2275	0
450	20241022	114600	182581830	2275	2275	2275	2275	0
451	20241022	114500	182581830	2275	2275	2275	2275	0
452	20241022	114400	182581830	2275	2275	2275	2275	1
453	20241022	114300	182579555	2275	2275	2275	2275	0
454	20241022	114200	182579555	2275	2275	2275	2275	0
455	20241022	114100	182579555	2275	2275	2275	2275	0
456	20241022	114000	182579555	2275	2275	2275	2275	0
457	20241022	113900	182579555	2275	2275	2275	2275	84
458	20241022	113800	182388455	2275	2275	2275	2270	570
459	20241022	113700	181091710	2270	2270	2275	2270	31
460	20241022	113600	181021295	2275	2265	2275	2265	869
461	20241022	113500	179049830	2270	2270	2270	2270	1
462	20241022	113400	179047560	2265	2265	2265	2265	0
463	20241022	113300	179047560	2265	2265	2265	2265	0
464	20241022	113200	179047560	2265	2260	2265	2260	524
465	20241022	113100	177863150	2255	2270	2270	2255	10000
466	20241022	113000	155266765	2275	2275	2275	2275	0
467	20241022	112900	155266765	2275	2275	2275	2275	0
468	20241022	112800	155266765	2275	2275	2275	2275	19
469	20241022	112700	155223540	2275	2275	2275	2275	1
470	20241022	112600	155221265	2275	2275	2275	2275	0
471	20241022	112500	155221265	2275	2275	2275	2275	0
472	20241022	112400	155221265	2275	2280	2280	2275	12
473	20241022	112300	155193960	2280	2280	2280	2280	0
474	20241022	112200	155193960	2280	2280	2280	2280	0
475	20241022	112100	155193960	2280	2275	2280	2275	7
476	20241022	112000	155178015	2275	2275	2275	2275	10
477	20241022	111900	155155265	2275	2275	2275	2275	311
478	20241022	111800	154447740	2280	2280	2280	2280	0
479	20241022	111700	154447740	2280	2280	2280	2280	50
480	20241022	111600	154333740	2280	2280	2280	2280	1
481	20241022	111500	154331460	2280	2280	2280	2280	0
482	20241022	111400	154331460	2280	2280	2280	2280	0
483	20241022	111300	154331460	2280	2280	2280	2280	0
484	20241022	111200	154331460	2280	2280	2280	2280	2
485	20241022	111100	154326900	2275	2275	2275	2275	0
486	20241022	111000	154326900	2275	2275	2275	2275	0
487	20241022	110900	154326900	2275	2275	2275	2275	35
488	20241022	110800	154247275	2275	2280	2280	2275	79
489	20241022	110700	154067200	2280	2280	2280	2280	0
490	20241022	110600	154067200	2280	2280	2280	2280	10
491	20241022	110500	154044400	2280	2280	2280	2280	0
492	20241022	110400	154044400	2280	2280	2280	2280	0
493	20241022	110300	154044400	2280	2280	2280	2280	0
494	20241022	110200	154044400	2280	2280	2280	2280	0
495	20241022	110100	154044400	2280	2280	2280	2280	5
496	20241022	110000	154033000	2280	2280	2280	2280	2
497	20241022	105900	154028440	2280	2280	2280	2280	5
498	20241022	105800	154017040	2280	2280	2280	2280	0
499	20241022	105700	154017040	2280	2280	2280	2280	0
500	20241022	105600	154017040	2280	2280	2280	2280	0
501	20241022	105500	154017040	2280	2280	2280	2280	0
502	20241022	105400	154017040	2280	2280	2280	2280	0
503	20241022	105300	154017040	2280	2280	2280	2280	12
504	20241022	105200	153989680	2280	2280	2280	2280	0
505	20241022	105100	153989680	2280	2280	2280	2280	0
506	20241022	105000	153989680	2280	2275	2280	2275	5
507	20241022	104900	153978295	2280	2280	2280	2280	0
508	20241022	104800	153978295	2280	2280	2280	2280	0
509	20241022	104700	153978295	2280	2275	2285	2275	26
510	20241022	104600	153919015	2280	2280	2280	2280	62
511	20241022	104500	153777655	2275	2270	2275	2270	477
512	20241022	104400	152692730	2275	2275	2275	2275	0
513	20241022	104300	152692730	2275	2275	2275	2275	0
514	20241022	104200	152692730	2275	2275	2275	2275	10
515	20241022	104100	152669980	2280	2275	2280	2270	303
516	20241022	104000	151982130	2280	2280	2280	2275	98
517	20241022	103900	151758790	2285	2285	2285	2285	0
518	20241022	103800	151758790	2285	2285	2285	2285	0
519	20241022	103700	151758790	2285	2280	2285	2265	2420
520	20241022	103600	146256830	2280	2280	2280	2280	293
521	20241022	103500	145588790	2280	2280	2280	2280	0
522	20241022	103400	145588790	2280	2275	2280	2275	525
523	20241022	103300	144394395	2275	2275	2275	2275	0
524	20241022	103200	144394395	2275	2275	2275	2275	0
525	20241022	103100	144394395	2275	2275	2275	2275	0
526	20241022	103000	144394395	2275	2275	2275	2275	2
527	20241022	102900	144389845	2275	2275	2275	2265	16
528	20241022	102800	144353540	2270	2270	2270	2270	25
529	20241022	102700	144296790	2270	2270	2270	2270	0
530	20241022	102600	144296790	2270	2270	2270	2270	0
531	20241022	102500	144296790	2270	2270	2270	2270	11
532	20241022	102400	144271820	2270	2270	2270	2270	0
533	20241022	102300	144271820	2270	2270	2270	2270	1
534	20241022	102200	144269550	2270	2270	2270	2270	25
535	20241022	102100	144212800	2270	2270	2270	2270	2
536	20241022	102000	144208260	2265	2260	2265	2260	1048
537	20241022	101900	141838725	2260	2265	2265	2260	530
538	20241022	101800	140638425	2270	2265	2270	2265	135
539	20241022	101700	140332195	2270	2270	2270	2270	1
540	20241022	101600	140329925	2270	2265	2270	2265	2
541	20241022	101500	140325390	2270	2265	2270	2265	122
542	20241022	101400	140049055	2265	2270	2270	2265	490
543	20241022	101300	138938650	2270	2270	2270	2270	43
544	20241022	101200	138841040	2275	2275	2275	2275	0
545	20241022	101100	138841040	2275	2270	2275	2270	1001
546	20241022	101000	136568765	2270	2270	2270	2270	8
547	20241022	100900	136550605	2270	2270	2270	2270	2
548	20241022	100800	136546065	2270	2275	2275	2270	5
549	20241022	100700	136534700	2275	2275	2275	2275	1
550	20241022	100600	136532425	2275	2270	2275	2270	428
551	20241022	100500	135560825	2260	2260	2260	2260	0
552	20241022	100400	135560825	2260	2270	2270	2260	231
553	20241022	100300	135038755	2260	2260	2260	2260	0
554	20241022	100200	135038755	2260	2265	2265	2260	1100
555	20241022	100100	132551710	2270	2270	2270	2270	201
556	20241022	100000	132095440	2270	2270	2270	2270	1
557	20241022	095900	132093170	2270	2270	2270	2270	0
558	20241022	095800	132093170	2270	2270	2270	2270	1200
559	20241022	095700	129369170	2265	2265	2265	2265	2
560	20241022	095600	129364640	2265	2270	2270	2265	1344
561	20241022	095500	126318885	2270	2270	2270	2270	0
562	20241022	095400	126318885	2270	2270	2270	2270	160
563	20241022	095300	125955685	2270	2270	2270	2270	0
564	20241022	095200	125955685	2270	2270	2270	2270	1
565	20241022	095100	125953415	2270	2265	2270	2265	55
566	20241022	095000	125828690	2265	2265	2265	2265	0
567	20241022	094900	125828690	2265	2270	2270	2265	51
568	20241022	094800	125712940	2270	2275	2275	2270	29
569	20241022	094700	125647100	2280	2270	2280	2255	9172
570	20241022	094600	104877080	2270	2270	2275	2270	6250
571	20241022	094500	90689560	2275	2280	2285	2275	5441
572	20241022	094400	78311165	2280	2290	2290	2280	6803
573	20241022	094300	62780055	2290	2290	2290	2285	205
574	20241022	094200	62311505	2290	2290	2290	2290	52
575	20241022	094100	62192425	2295	2295	2295	2290	6142
576	20241022	094000	48126730	2295	2290	2295	2290	176
577	20241022	093900	47723655	2295	2295	2295	2295	1768
578	20241022	093800	43666095	2295	2300	2300	2295	2
579	20241022	093700	43661500	2295	2295	2295	2295	320
580	20241022	093600	42927100	2295	2295	2295	2295	140
581	20241022	093500	42605800	2300	2300	2300	2300	10
582	20241022	093400	42582800	2300	2300	2300	2300	2
583	20241022	093300	42578200	2300	2300	2300	2300	2
584	20241022	093200	42573600	2300	2300	2300	2300	0
585	20241022	093100	42573600	2300	2300	2300	2300	0
586	20241022	093000	42573600	2300	2295	2300	2290	117
587	20241022	092900	42305085	2300	2290	2300	2290	2
588	20241022	092800	42300495	2295	2295	2295	2295	6
589	20241022	092700	42286725	2295	2295	2295	2295	206
590	20241022	092600	41813955	2300	2300	2300	2300	0
591	20241022	092500	41813955	2300	2300	2300	2300	70
592	20241022	092400	41652955	2300	2300	2300	2300	1
593	20241022	092300	41650655	2300	2305	2305	2300	34
594	20241022	092200	41572430	2305	2300	2305	2300	226
595	20241022	092100	41052595	2300	2300	2300	2300	0
596	20241022	092000	41052595	2300	2300	2300	2300	100
597	20241022	091900	40822595	2290	2290	2290	2290	0
598	20241022	091800	40822595	2290	2295	2300	2290	1211
599	20241022	091700	38045750	2300	2300	2300	2300	100
600	20241022	091600	37815750	2300	2300	2300	2300	334
601	20241022	091500	37047550	2305	2305	2305	2305	1
602	20241022	091400	37045245	2305	2305	2305	2305	2
603	20241022	091300	37040635	2305	2305	2305	2305	60
604	20241022	091200	36902335	2295	2300	2300	2295	1711
605	20241022	091100	32970390	2300	2300	2300	2300	0
606	20241022	091000	32970390	2300	2305	2305	2300	241
607	20241022	090900	32415010	2300	2300	2300	2295	2728
608	20241022	090800	26140945	2310	2310	2310	2300	1297
609	20241022	090700	23153615	2315	2310	2315	2305	693
610	20241022	090600	21555290	2315	2315	2315	2315	1
611	20241022	090500	21552975	2310	2310	2310	2310	0
612	20241022	090400	21552975	2310	2310	2310	2310	0
613	20241022	090300	21552975	2310	2310	2315	2310	228
614	20241022	090200	21026280	2310	2325	2325	2310	410
615	20241022	090100	20079105	2310	2320	2325	2300	1881
616	20241022	090000	15729785	2325	2305	2330	2305	6824