KissMeData/088280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200100	64539830	2350	2350	2350	2350	1131
3	20241022	200000	64539830	2350	2350	2350	2350	0
4	20241022	195900	64539830	2350	2350	2350	2350	0
5	20241022	195800	64539830	2350	2350	2350	2350	0
6	20241022	195700	64539830	2350	2350	2350	2350	0
7	20241022	195600	64539830	2350	2350	2350	2350	0
8	20241022	195500	64539830	2350	2350	2350	2350	0
9	20241022	195400	64539830	2350	2350	2350	2350	0
10	20241022	195300	64539830	2350	2350	2350	2350	0
11	20241022	195200	64539830	2350	2350	2350	2350	0
12	20241022	195100	64539830	2350	2350	2350	2350	0
13	20241022	195000	64539830	2350	2350	2350	2350	0
14	20241022	194900	64539830	2350	2350	2350	2350	0
15	20241022	194800	64539830	2350	2350	2350	2350	0
16	20241022	194700	64539830	2350	2350	2350	2350	0
17	20241022	194600	64539830	2350	2350	2350	2350	0
18	20241022	194500	64539830	2350	2350	2350	2350	0
19	20241022	194400	64539830	2350	2350	2350	2350	0
20	20241022	194300	64539830	2350	2350	2350	2350	0
21	20241022	194200	64539830	2350	2350	2350	2350	0
22	20241022	194100	64539830	2350	2350	2350	2350	0
23	20241022	194000	64539830	2350	2350	2350	2350	0
24	20241022	193900	64539830	2350	2350	2350	2350	0
25	20241022	193800	64539830	2350	2350	2350	2350	0
26	20241022	193700	64539830	2350	2350	2350	2350	0
27	20241022	193600	64539830	2350	2350	2350	2350	0
28	20241022	193500	64539830	2350	2350	2350	2350	0
29	20241022	193400	64539830	2350	2350	2350	2350	0
30	20241022	193300	64539830	2350	2350	2350	2350	0
31	20241022	193200	64539830	2350	2350	2350	2350	0
32	20241022	193100	64539830	2350	2350	2350	2350	1131
33	20241022	193000	64539830	2350	2350	2350	2350	0
34	20241022	192900	64539830	2350	2350	2350	2350	0
35	20241022	192800	64539830	2350	2350	2350	2350	0
36	20241022	192700	64539830	2350	2350	2350	2350	0
37	20241022	192600	64539830	2350	2350	2350	2350	0
38	20241022	192500	64539830	2350	2350	2350	2350	0
39	20241022	192400	64539830	2350	2350	2350	2350	0
40	20241022	192300	64539830	2350	2350	2350	2350	0
41	20241022	192200	64539830	2350	2350	2350	2350	0
42	20241022	192100	64539830	2350	2350	2350	2350	0
43	20241022	192000	64539830	2350	2350	2350	2350	0
44	20241022	191900	64539830	2350	2350	2350	2350	0
45	20241022	191800	64539830	2350	2350	2350	2350	0
46	20241022	191700	64539830	2350	2350	2350	2350	0
47	20241022	191600	64539830	2350	2350	2350	2350	0
48	20241022	191500	64539830	2350	2350	2350	2350	0
49	20241022	191400	64539830	2350	2350	2350	2350	0
50	20241022	191300	64539830	2350	2350	2350	2350	0
51	20241022	191200	64539830	2350	2350	2350	2350	0
52	20241022	191100	64539830	2350	2350	2350	2350	0
53	20241022	191000	64539830	2350	2350	2350	2350	0
54	20241022	190900	64539830	2350	2350	2350	2350	0
55	20241022	190800	64539830	2350	2350	2350	2350	0
56	20241022	190700	64539830	2350	2350	2350	2350	0
57	20241022	190600	64539830	2350	2350	2350	2350	0
58	20241022	190500	64539830	2350	2350	2350	2350	0
59	20241022	190400	64539830	2350	2350	2350	2350	0
60	20241022	190300	64539830	2350	2350	2350	2350	0
61	20241022	190200	64539830	2350	2350	2350	2350	0
62	20241022	190100	64539830	2350	2350	2350	2350	1131
63	20241022	190000	64539830	2350	2350	2350	2350	0
64	20241022	185900	64539830	2350	2350	2350	2350	0
65	20241022	185800	64539830	2350	2350	2350	2350	0
66	20241022	185700	64539830	2350	2350	2350	2350	0
67	20241022	185600	64539830	2350	2350	2350	2350	0
68	20241022	185500	64539830	2350	2350	2350	2350	0
69	20241022	185400	64539830	2350	2350	2350	2350	0
70	20241022	185300	64539830	2350	2350	2350	2350	0
71	20241022	185200	64539830	2350	2350	2350	2350	0
72	20241022	185100	64539830	2350	2350	2350	2350	0
73	20241022	185000	64539830	2350	2350	2350	2350	0
74	20241022	184900	64539830	2350	2350	2350	2350	0
75	20241022	184800	64539830	2350	2350	2350	2350	0
76	20241022	184700	64539830	2350	2350	2350	2350	0
77	20241022	184600	64539830	2350	2350	2350	2350	0
78	20241022	184500	64539830	2350	2350	2350	2350	0
79	20241022	184400	64539830	2350	2350	2350	2350	0
80	20241022	184300	64539830	2350	2350	2350	2350	0
81	20241022	184200	64539830	2350	2350	2350	2350	0
82	20241022	184100	64539830	2350	2350	2350	2350	0
83	20241022	184000	64539830	2350	2350	2350	2350	0
84	20241022	183900	64539830	2350	2350	2350	2350	0
85	20241022	183800	64539830	2350	2350	2350	2350	0
86	20241022	183700	64539830	2350	2350	2350	2350	0
87	20241022	183600	64539830	2350	2350	2350	2350	0
88	20241022	183500	64539830	2350	2350	2350	2350	0
89	20241022	183400	64539830	2350	2350	2350	2350	0
90	20241022	183300	64539830	2350	2350	2350	2350	0
91	20241022	183200	64539830	2350	2350	2350	2350	0
92	20241022	183100	64539830	2350	2350	2350	2350	1131
93	20241022	183000	64539830	2350	2350	2350	2350	0
94	20241022	182900	64539830	2350	2350	2350	2350	0
95	20241022	182800	64539830	2350	2350	2350	2350	0
96	20241022	182700	64539830	2350	2350	2350	2350	0
97	20241022	182600	64539830	2350	2350	2350	2350	0
98	20241022	182500	64539830	2350	2350	2350	2350	0
99	20241022	182400	64539830	2350	2350	2350	2350	0
100	20241022	182300	64539830	2350	2350	2350	2350	0
101	20241022	182200	64539830	2350	2350	2350	2350	0
102	20241022	182100	64539830	2350	2350	2350	2350	0
103	20241022	182000	64539830	2350	2350	2350	2350	0
104	20241022	181900	64539830	2350	2350	2350	2350	0
105	20241022	181800	64539830	2350	2350	2350	2350	0
106	20241022	181700	64539830	2350	2350	2350	2350	0
107	20241022	181600	64539830	2350	2350	2350	2350	0
108	20241022	181500	64539830	2350	2350	2350	2350	0
109	20241022	181400	64539830	2350	2350	2350	2350	0
110	20241022	181300	64539830	2350	2350	2350	2350	0
111	20241022	181200	64539830	2350	2350	2350	2350	0
112	20241022	181100	64539830	2350	2350	2350	2350	0
113	20241022	181000	64539830	2350	2350	2350	2350	0
114	20241022	180900	64539830	2350	2350	2350	2350	0
115	20241022	180800	64539830	2350	2350	2350	2350	0
116	20241022	180700	64539830	2350	2350	2350	2350	0
117	20241022	180600	64539830	2350	2350	2350	2350	0
118	20241022	180500	64539830	2350	2350	2350	2350	0
119	20241022	180400	64539830	2350	2350	2350	2350	0
120	20241022	180300	64539830	2350	2350	2350	2350	0
121	20241022	180200	64539830	2350	2350	2350	2350	0
122	20241022	180100	64539830	2350	2350	2350	2350	1131
123	20241022	180000	64539830	2350	2350	2350	2350	0
124	20241022	175900	64539830	2350	2350	2350	2350	0
125	20241022	175800	64539830	2350	2350	2350	2350	0
126	20241022	175700	64539830	2350	2350	2350	2350	0
127	20241022	175600	64539830	2350	2350	2350	2350	0
128	20241022	175500	64539830	2350	2350	2350	2350	0
129	20241022	175400	64539830	2350	2350	2350	2350	0
130	20241022	175300	64539830	2350	2350	2350	2350	0
131	20241022	175200	64539830	2350	2350	2350	2350	0
132	20241022	175100	64539830	2350	2350	2350	2350	0
133	20241022	175000	64539830	2350	2350	2350	2350	0
134	20241022	174900	64539830	2350	2350	2350	2350	0
135	20241022	174800	64539830	2350	2350	2350	2350	0
136	20241022	174700	64539830	2350	2350	2350	2350	0
137	20241022	174600	64539830	2350	2350	2350	2350	0
138	20241022	174500	64539830	2350	2350	2350	2350	0
139	20241022	174400	64539830	2350	2350	2350	2350	0
140	20241022	174300	64539830	2350	2350	2350	2350	0
141	20241022	174200	64539830	2350	2350	2350	2350	0
142	20241022	174100	64539830	2350	2350	2350	2350	0
143	20241022	174000	64539830	2350	2350	2350	2350	0
144	20241022	173900	64539830	2350	2350	2350	2350	0
145	20241022	173800	64539830	2350	2350	2350	2350	0
146	20241022	173700	64539830	2350	2350	2350	2350	0
147	20241022	173600	64539830	2350	2350	2350	2350	0
148	20241022	173500	64539830	2350	2350	2350	2350	0
149	20241022	173400	64539830	2350	2350	2350	2350	0
150	20241022	173300	64539830	2350	2350	2350	2350	0
151	20241022	173200	64539830	2350	2350	2350	2350	0
152	20241022	173100	64539830	2350	2350	2350	2350	1131
153	20241022	173000	64539830	2350	2350	2350	2350	0
154	20241022	172900	64539830	2350	2350	2350	2350	0
155	20241022	172800	64539830	2350	2350	2350	2350	0
156	20241022	172700	64539830	2350	2350	2350	2350	0
157	20241022	172600	64539830	2350	2350	2350	2350	0
158	20241022	172500	64539830	2350	2350	2350	2350	0
159	20241022	172400	64539830	2350	2350	2350	2350	0
160	20241022	172300	64539830	2350	2350	2350	2350	0
161	20241022	172200	64539830	2350	2350	2350	2350	0
162	20241022	172100	64539830	2350	2350	2350	2350	0
163	20241022	172000	64539830	2350	2350	2350	2350	0
164	20241022	171900	64539830	2350	2350	2350	2350	0
165	20241022	171800	64539830	2350	2350	2350	2350	0
166	20241022	171700	64539830	2350	2350	2350	2350	0
167	20241022	171600	64539830	2350	2350	2350	2350	0
168	20241022	171500	64539830	2350	2350	2350	2350	0
169	20241022	171400	64539830	2350	2350	2350	2350	0
170	20241022	171300	64539830	2350	2350	2350	2350	0
171	20241022	171200	64539830	2350	2350	2350	2350	0
172	20241022	171100	64539830	2350	2350	2350	2350	0
173	20241022	171000	64539830	2350	2350	2350	2350	0
174	20241022	170900	64539830	2350	2350	2350	2350	0
175	20241022	170800	64539830	2350	2350	2350	2350	0
176	20241022	170700	64539830	2350	2350	2350	2350	0
177	20241022	170600	64539830	2350	2350	2350	2350	0
178	20241022	170500	64539830	2350	2350	2350	2350	0
179	20241022	170400	64539830	2350	2350	2350	2350	0
180	20241022	170300	64539830	2350	2350	2350	2350	0
181	20241022	170200	64539830	2350	2350	2350	2350	0
182	20241022	170100	64539830	2350	2350	2350	2350	1131
183	20241022	170000	64539830	2350	2350	2350	2350	0
184	20241022	165900	64539830	2350	2350	2350	2350	0
185	20241022	165800	64539830	2350	2350	2350	2350	0
186	20241022	165700	64539830	2350	2350	2350	2350	0
187	20241022	165600	64539830	2350	2350	2350	2350	0
188	20241022	165500	64539830	2350	2350	2350	2350	0
189	20241022	165400	64539830	2350	2350	2350	2350	0
190	20241022	165300	64539830	2350	2350	2350	2350	0
191	20241022	165200	64539830	2350	2350	2350	2350	0
192	20241022	165100	64539830	2350	2350	2350	2350	0
193	20241022	165000	64539830	2350	2350	2350	2350	0
194	20241022	164900	64539830	2350	2350	2350	2350	0
195	20241022	164800	64539830	2350	2350	2350	2350	0
196	20241022	164700	64539830	2350	2350	2350	2350	0
197	20241022	164600	64539830	2350	2350	2350	2350	0
198	20241022	164500	64539830	2350	2350	2350	2350	0
199	20241022	164400	64539830	2350	2350	2350	2350	0
200	20241022	164300	64539830	2350	2350	2350	2350	0
201	20241022	164200	64539830	2350	2350	2350	2350	0
202	20241022	164100	64539830	2350	2350	2350	2350	0
203	20241022	164000	64539830	2350	2350	2350	2350	0
204	20241022	163900	64539830	2350	2350	2350	2350	0
205	20241022	163800	64539830	2350	2350	2350	2350	0
206	20241022	163700	64539830	2350	2350	2350	2350	0
207	20241022	163600	64539830	2350	2350	2350	2350	0
208	20241022	163500	64539830	2350	2350	2350	2350	0
209	20241022	163400	64539830	2350	2350	2350	2350	0
210	20241022	163300	64539830	2350	2350	2350	2350	0
211	20241022	163200	64539830	2350	2350	2350	2350	0
212	20241022	163100	64539830	2350	2350	2350	2350	1131
213	20241022	163000	64539830	2350	2350	2350	2350	0
214	20241022	162900	64539830	2350	2350	2350	2350	0
215	20241022	162800	64539830	2350	2350	2350	2350	0
216	20241022	162700	64539830	2350	2350	2350	2350	0
217	20241022	162600	64539830	2350	2350	2350	2350	0
218	20241022	162500	64539830	2350	2350	2350	2350	0
219	20241022	162400	64539830	2350	2350	2350	2350	0
220	20241022	162300	64539830	2350	2350	2350	2350	0
221	20241022	162200	64539830	2350	2350	2350	2350	0
222	20241022	162100	64539830	2350	2350	2350	2350	0
223	20241022	162000	64539830	2350	2350	2350	2350	0
224	20241022	161900	64539830	2350	2350	2350	2350	0
225	20241022	161800	64539830	2350	2350	2350	2350	0
226	20241022	161700	64539830	2350	2350	2350	2350	0
227	20241022	161600	64539830	2350	2350	2350	2350	0
228	20241022	161500	64539830	2350	2350	2350	2350	0
229	20241022	161400	64539830	2350	2350	2350	2350	0
230	20241022	161300	64539830	2350	2350	2350	2350	0
231	20241022	161200	64539830	2350	2350	2350	2350	0
232	20241022	161100	64539830	2350	2350	2350	2350	0
233	20241022	161000	64539830	2350	2350	2350	2350	0
234	20241022	160900	64539830	2350	2350	2350	2350	0
235	20241022	160800	64539830	2350	2350	2350	2350	0
236	20241022	160700	64539830	2350	2350	2350	2350	0
237	20241022	160600	64539830	2350	2350	2350	2350	0
238	20241022	160500	64539830	2350	2350	2350	2350	0
239	20241022	160400	64539830	2350	2350	2350	2350	0
240	20241022	160300	64539830	2350	2350	2350	2350	0
241	20241022	160200	64539830	2350	2350	2350	2350	0
242	20241022	160100	64539830	2350	2350	2350	2350	1131
243	20241022	160000	64539830	2350	2350	2350	2350	0
244	20241022	155900	64539830	2350	2350	2350	2350	0
245	20241022	155800	64539830	2350	2350	2350	2350	0
246	20241022	155700	64539830	2350	2350	2350	2350	0
247	20241022	155600	64539830	2350	2350	2350	2350	0
248	20241022	155500	64539830	2350	2350	2350	2350	0
249	20241022	155400	64539830	2350	2350	2350	2350	0
250	20241022	155300	64539830	2350	2350	2350	2350	0
251	20241022	155200	64539830	2350	2350	2350	2350	0
252	20241022	155100	64539830	2350	2350	2350	2350	0
253	20241022	155000	64539830	2350	2350	2350	2350	0
254	20241022	154900	64539830	2350	2350	2350	2350	0
255	20241022	154800	64539830	2350	2350	2350	2350	0
256	20241022	154700	64539830	2350	2350	2350	2350	0
257	20241022	154600	64539830	2350	2350	2350	2350	0
258	20241022	154500	64539830	2350	2350	2350	2350	0
259	20241022	154400	64539830	2350	2350	2350	2350	0
260	20241022	154300	64539830	2350	2350	2350	2350	0
261	20241022	154200	64539830	2350	2350	2350	2350	0
262	20241022	154100	64539830	2350	2350	2350	2350	0
263	20241022	154000	64539830	2350	2350	2350	2350	0
264	20241022	153900	64539830	2350	2350	2350	2350	0
265	20241022	153800	64539830	2350	2350	2350	2350	0
266	20241022	153700	64539830	2350	2350	2350	2350	0
267	20241022	153600	64539830	2350	2350	2350	2350	0
268	20241022	153500	64539830	2350	2350	2350	2350	0
269	20241022	153400	64539830	2350	2350	2350	2350	0
270	20241022	153300	64539830	2350	2350	2350	2350	0
271	20241022	153200	64539830	2350	2350	2350	2350	0
272	20241022	153100	64539830	2350	2350	2350	2350	1131
273	20241022	153000	64539830	2350	2350	2350	2350	1131
274	20241022	152900	61881980	2355	2355	2355	2355	0
275	20241022	152800	61881980	2355	2355	2355	2355	0
276	20241022	152700	61881980	2355	2355	2355	2355	0
277	20241022	152600	61881980	2355	2355	2355	2355	0
278	20241022	152500	61881980	2355	2355	2355	2355	0
279	20241022	152400	61881980	2355	2355	2355	2355	0
280	20241022	152300	61881980	2355	2355	2355	2355	0
281	20241022	152200	61881980	2355	2355	2355	2355	0
282	20241022	152100	61881980	2355	2355	2355	2355	0
283	20241022	152000	61881980	2355	2355	2355	2355	0
284	20241022	151900	61881980	2355	2355	2355	2355	3
285	20241022	151800	61874915	2375	2375	2375	2375	1
286	20241022	151700	61872540	2355	2355	2355	2355	9
287	20241022	151600	61851345	2360	2360	2360	2360	0
288	20241022	151500	61851345	2360	2360	2360	2360	0
289	20241022	151400	61851345	2360	2360	2360	2360	136
290	20241022	151300	61530385	2360	2360	2360	2360	46
291	20241022	151200	61421825	2350	2350	2350	2350	0
292	20241022	151100	61421825	2350	2350	2350	2350	0
293	20241022	151000	61421825	2350	2350	2350	2350	0
294	20241022	150900	61421825	2350	2350	2350	2350	3
295	20241022	150800	61414775	2360	2360	2360	2360	0
296	20241022	150700	61414775	2360	2360	2360	2360	0
297	20241022	150600	61414775	2360	2360	2360	2360	0
298	20241022	150500	61414775	2360	2360	2360	2360	5
299	20241022	150400	61402975	2360	2360	2360	2360	0
300	20241022	150300	61402975	2360	2360	2360	2360	0
301	20241022	150200	61402975	2360	2360	2360	2360	0
302	20241022	150100	61402975	2360	2360	2360	2360	0
303	20241022	150000	61402975	2360	2360	2360	2360	0
304	20241022	145900	61402975	2360	2360	2360	2360	0
305	20241022	145800	61402975	2360	2360	2360	2360	0
306	20241022	145700	61402975	2360	2360	2360	2360	0
307	20241022	145600	61402975	2360	2360	2360	2360	0
308	20241022	145500	61402975	2360	2360	2360	2360	0
309	20241022	145400	61402975	2360	2360	2360	2360	0
310	20241022	145300	61402975	2360	2360	2360	2360	0
311	20241022	145200	61402975	2360	2360	2360	2360	0
312	20241022	145100	61402975	2360	2360	2360	2360	0
313	20241022	145000	61402975	2360	2360	2360	2360	1
314	20241022	144900	61400615	2350	2350	2350	2350	0
315	20241022	144800	61400615	2350	2350	2350	2350	1
316	20241022	144700	61398265	2350	2350	2350	2350	0
317	20241022	144600	61398265	2350	2350	2350	2350	0
318	20241022	144500	61398265	2350	2350	2350	2350	1
319	20241022	144400	61395915	2355	2355	2355	2355	10
320	20241022	144300	61372365	2360	2360	2360	2360	0
321	20241022	144200	61372365	2360	2360	2360	2360	0
322	20241022	144100	61372365	2360	2360	2360	2360	0
323	20241022	144000	61372365	2360	2360	2360	2360	0
324	20241022	143900	61372365	2360	2360	2360	2360	0
325	20241022	143800	61372365	2360	2360	2360	2360	1
326	20241022	143700	61370005	2360	2360	2360	2360	0
327	20241022	143600	61370005	2360	2360	2360	2360	0
328	20241022	143500	61370005	2360	2355	2360	2350	16
329	20241022	143400	61332315	2355	2355	2355	2355	1
330	20241022	143300	61329960	2355	2355	2355	2355	0
331	20241022	143200	61329960	2355	2355	2355	2355	13
332	20241022	143100	61299345	2360	2360	2360	2360	0
333	20241022	143000	61299345	2360	2360	2360	2360	0
334	20241022	142900	61299345	2360	2360	2360	2360	0
335	20241022	142800	61299345	2360	2360	2360	2360	0
336	20241022	142700	61299345	2360	2360	2360	2360	0
337	20241022	142600	61299345	2360	2360	2360	2360	1
338	20241022	142500	61296985	2360	2360	2360	2360	2
339	20241022	142400	61292265	2355	2355	2355	2355	0
340	20241022	142300	61292265	2355	2355	2355	2355	0
341	20241022	142200	61292265	2355	2355	2355	2355	0
342	20241022	142100	61292265	2355	2355	2355	2355	53
343	20241022	142000	61167450	2360	2360	2360	2360	0
344	20241022	141900	61167450	2360	2360	2360	2360	0
345	20241022	141800	61167450	2360	2360	2360	2360	0
346	20241022	141700	61167450	2360	2360	2360	2360	0
347	20241022	141600	61167450	2360	2360	2360	2360	0
348	20241022	141500	61167450	2360	2355	2360	2355	178
349	20241022	141400	60748255	2350	2350	2350	2350	0
350	20241022	141300	60748255	2350	2355	2355	2350	259
351	20241022	141200	60138600	2355	2355	2355	2355	0
352	20241022	141100	60138600	2355	2355	2355	2355	0
353	20241022	141000	60138600	2355	2355	2355	2355	0
354	20241022	140900	60138600	2355	2355	2355	2355	0
355	20241022	140800	60138600	2355	2355	2355	2355	0
356	20241022	140700	60138600	2355	2355	2355	2355	0
357	20241022	140600	60138600	2355	2355	2355	2355	0
358	20241022	140500	60138600	2355	2360	2360	2355	961
359	20241022	140400	57873185	2365	2365	2365	2365	0
360	20241022	140300	57873185	2365	2365	2365	2365	0
361	20241022	140200	57873185	2365	2365	2365	2365	15
362	20241022	140100	57837710	2365	2370	2370	2365	165
363	20241022	140000	57447340	2370	2370	2370	2370	0
364	20241022	135900	57447340	2370	2370	2370	2370	0
365	20241022	135800	57447340	2370	2370	2370	2370	1389
366	20241022	135700	54155410	2370	2370	2370	2370	0
367	20241022	135600	54155410	2370	2370	2370	2370	0
368	20241022	135500	54155410	2370	2370	2370	2370	5
369	20241022	135400	54143560	2375	2375	2375	2375	0
370	20241022	135300	54143560	2375	2375	2375	2375	170
371	20241022	135200	53739810	2375	2375	2375	2375	71
372	20241022	135100	53571185	2375	2375	2375	2375	0
373	20241022	135000	53571185	2375	2375	2375	2375	0
374	20241022	134900	53571185	2375	2375	2375	2375	0
375	20241022	134800	53571185	2375	2375	2375	2375	0
376	20241022	134700	53571185	2375	2375	2375	2375	10
377	20241022	134600	53547435	2375	2375	2375	2375	0
378	20241022	134500	53547435	2375	2375	2375	2375	10
379	20241022	134400	53523685	2375	2375	2375	2375	0
380	20241022	134300	53523685	2375	2375	2375	2375	0
381	20241022	134200	53523685	2375	2375	2375	2375	0
382	20241022	134100	53523685	2375	2375	2375	2375	0
383	20241022	134000	53523685	2375	2375	2375	2375	0
384	20241022	133900	53523685	2375	2375	2375	2375	0
385	20241022	133800	53523685	2375	2375	2375	2375	0
386	20241022	133700	53523685	2375	2375	2375	2375	0
387	20241022	133600	53523685	2375	2375	2375	2375	0
388	20241022	133500	53523685	2375	2375	2375	2375	0
389	20241022	133400	53523685	2375	2375	2375	2375	0
390	20241022	133300	53523685	2375	2375	2375	2375	0
391	20241022	133200	53523685	2375	2375	2375	2375	0
392	20241022	133100	53523685	2375	2375	2375	2375	0
393	20241022	133000	53523685	2375	2375	2375	2375	0
394	20241022	132900	53523685	2375	2375	2375	2375	0
395	20241022	132800	53523685	2375	2375	2375	2375	0
396	20241022	132700	53523685	2375	2375	2375	2375	0
397	20241022	132600	53523685	2375	2375	2375	2375	0
398	20241022	132500	53523685	2375	2375	2375	2375	0
399	20241022	132400	53523685	2375	2375	2375	2375	0
400	20241022	132300	53523685	2375	2375	2375	2375	0
401	20241022	132200	53523685	2375	2375	2375	2375	0
402	20241022	132100	53523685	2375	2375	2375	2375	0
403	20241022	132000	53523685	2375	2375	2375	2375	0
404	20241022	131900	53523685	2375	2375	2375	2375	0
405	20241022	131800	53523685	2375	2375	2375	2375	0
406	20241022	131700	53523685	2375	2375	2375	2375	0
407	20241022	131600	53523685	2375	2375	2375	2375	0
408	20241022	131500	53523685	2375	2375	2375	2375	0
409	20241022	131400	53523685	2375	2375	2375	2375	10
410	20241022	131300	53499935	2375	2375	2375	2375	0
411	20241022	131200	53499935	2375	2375	2375	2375	0
412	20241022	131100	53499935	2375	2375	2375	2375	0
413	20241022	131000	53499935	2375	2375	2375	2375	0
414	20241022	130900	53499935	2375	2375	2375	2375	0
415	20241022	130800	53499935	2375	2375	2375	2375	0
416	20241022	130700	53499935	2375	2375	2375	2375	0
417	20241022	130600	53499935	2375	2375	2375	2375	0
418	20241022	130500	53499935	2375	2375	2375	2375	0
419	20241022	130400	53499935	2375	2375	2375	2375	3
420	20241022	130300	53492810	2370	2370	2370	2370	0
421	20241022	130200	53492810	2370	2370	2370	2370	0
422	20241022	130100	53492810	2370	2370	2370	2370	0
423	20241022	130000	53492810	2370	2370	2370	2370	0
424	20241022	125900	53492810	2370	2370	2370	2370	98
425	20241022	125800	53260550	2370	2370	2370	2370	0
426	20241022	125700	53260550	2370	2370	2370	2370	0
427	20241022	125600	53260550	2370	2370	2370	2370	0
428	20241022	125500	53260550	2370	2370	2370	2370	2
429	20241022	125400	53255810	2365	2365	2365	2365	0
430	20241022	125300	53255810	2365	2365	2365	2365	0
431	20241022	125200	53255810	2365	2365	2365	2365	0
432	20241022	125100	53255810	2365	2375	2375	2365	410
433	20241022	125000	52284490	2385	2385	2385	2385	0
434	20241022	124900	52284490	2385	2385	2385	2385	0
435	20241022	124800	52284490	2385	2385	2385	2385	0
436	20241022	124700	52284490	2385	2385	2385	2385	76
437	20241022	124600	52103230	2385	2385	2385	2385	0
438	20241022	124500	52103230	2385	2385	2385	2385	0
439	20241022	124400	52103230	2385	2385	2385	2385	0
440	20241022	124300	52103230	2385	2385	2385	2385	1
441	20241022	124200	52100845	2380	2380	2380	2380	0
442	20241022	124100	52100845	2380	2380	2380	2380	0
443	20241022	124000	52100845	2380	2380	2380	2380	0
444	20241022	123900	52100845	2380	2380	2380	2380	0
445	20241022	123800	52100845	2380	2380	2380	2380	0
446	20241022	123700	52100845	2380	2380	2380	2380	0
447	20241022	123600	52100845	2380	2380	2380	2380	0
448	20241022	123500	52100845	2380	2380	2380	2380	0
449	20241022	123400	52100845	2380	2380	2380	2380	1
450	20241022	123300	52098465	2385	2385	2385	2385	0
451	20241022	123200	52098465	2385	2385	2385	2385	0
452	20241022	123100	52098465	2385	2385	2385	2385	0
453	20241022	123000	52098465	2385	2380	2385	2380	5
454	20241022	122900	52086545	2375	2375	2375	2375	0
455	20241022	122800	52086545	2375	2375	2375	2375	0
456	20241022	122700	52086545	2375	2375	2375	2375	0
457	20241022	122600	52086545	2375	2375	2375	2375	0
458	20241022	122500	52086545	2375	2375	2375	2375	0
459	20241022	122400	52086545	2375	2375	2375	2375	0
460	20241022	122300	52086545	2375	2375	2375	2375	0
461	20241022	122200	52086545	2375	2375	2375	2375	0
462	20241022	122100	52086545	2375	2375	2375	2375	0
463	20241022	122000	52086545	2375	2375	2375	2375	0
464	20241022	121900	52086545	2375	2375	2375	2375	0
465	20241022	121800	52086545	2375	2375	2375	2375	0
466	20241022	121700	52086545	2375	2375	2375	2375	0
467	20241022	121600	52086545	2375	2375	2375	2375	40
468	20241022	121500	51991545	2375	2375	2375	2375	0
469	20241022	121400	51991545	2375	2375	2375	2375	0
470	20241022	121300	51991545	2375	2375	2375	2375	0
471	20241022	121200	51991545	2375	2375	2375	2375	0
472	20241022	121100	51991545	2375	2375	2375	2375	0
473	20241022	121000	51991545	2375	2375	2375	2375	0
474	20241022	120900	51991545	2375	2375	2375	2375	0
475	20241022	120800	51991545	2375	2375	2375	2375	0
476	20241022	120700	51991545	2375	2375	2375	2375	0
477	20241022	120600	51991545	2375	2375	2375	2375	30
478	20241022	120500	51920295	2370	2370	2370	2370	0
479	20241022	120400	51920295	2370	2370	2370	2370	0
480	20241022	120300	51920295	2370	2370	2370	2370	0
481	20241022	120200	51920295	2370	2370	2370	2370	0
482	20241022	120100	51920295	2370	2370	2370	2370	0
483	20241022	120000	51920295	2370	2370	2370	2370	50
484	20241022	115900	51801795	2375	2375	2375	2375	0
485	20241022	115800	51801795	2375	2375	2375	2375	140
486	20241022	115700	51469295	2375	2375	2375	2375	0
487	20241022	115600	51469295	2375	2375	2375	2375	0
488	20241022	115500	51469295	2375	2375	2375	2375	0
489	20241022	115400	51469295	2375	2375	2375	2375	0
490	20241022	115300	51469295	2375	2375	2375	2375	0
491	20241022	115200	51469295	2375	2375	2375	2375	0
492	20241022	115100	51469295	2375	2375	2375	2375	0
493	20241022	115000	51469295	2375	2375	2375	2375	0
494	20241022	114900	51469295	2375	2375	2375	2375	0
495	20241022	114800	51469295	2375	2375	2375	2375	0
496	20241022	114700	51469295	2375	2375	2375	2375	0
497	20241022	114600	51469295	2375	2375	2375	2375	0
498	20241022	114500	51469295	2375	2375	2375	2375	0
499	20241022	114400	51469295	2375	2375	2375	2375	0
500	20241022	114300	51469295	2375	2375	2375	2375	0
501	20241022	114200	51469295	2375	2375	2375	2375	0
502	20241022	114100	51469295	2375	2375	2375	2375	0
503	20241022	114000	51469295	2375	2375	2375	2375	4
504	20241022	113900	51459795	2375	2375	2375	2375	0
505	20241022	113800	51459795	2375	2375	2375	2375	6
506	20241022	113700	51445545	2370	2370	2370	2370	0
507	20241022	113600	51445545	2370	2370	2370	2370	0
508	20241022	113500	51445545	2370	2375	2375	2370	54
509	20241022	113400	51317545	2375	2375	2375	2375	0
510	20241022	113300	51317545	2375	2375	2375	2375	0
511	20241022	113200	51317545	2375	2375	2375	2375	0
512	20241022	113100	51317545	2375	2375	2375	2375	1
513	20241022	113000	51315170	2375	2375	2375	2375	4
514	20241022	112900	51305670	2375	2375	2375	2375	2
515	20241022	112800	51300920	2375	2375	2375	2375	2
516	20241022	112700	51296170	2375	2375	2375	2375	2
517	20241022	112600	51291420	2370	2370	2370	2370	0
518	20241022	112500	51291420	2370	2370	2370	2370	56
519	20241022	112400	51158700	2370	2370	2370	2370	0
520	20241022	112300	51158700	2370	2370	2370	2370	11
521	20241022	112200	51132630	2370	2375	2375	2370	3
522	20241022	112100	51125515	2375	2375	2375	2375	0
523	20241022	112000	51125515	2375	2375	2375	2375	4
524	20241022	111900	51116015	2375	2375	2375	2375	14
525	20241022	111800	51082765	2370	2370	2370	2365	19
526	20241022	111700	51037765	2365	2375	2375	2365	512
527	20241022	111600	49826010	2375	2375	2375	2375	0
528	20241022	111500	49826010	2375	2375	2375	2375	0
529	20241022	111400	49826010	2375	2380	2380	2375	3
530	20241022	111300	49818875	2375	2375	2375	2375	0
531	20241022	111200	49818875	2375	2375	2375	2375	0
532	20241022	111100	49818875	2375	2375	2375	2375	1
533	20241022	111000	49816500	2370	2370	2370	2370	0
534	20241022	110900	49816500	2370	2370	2370	2370	0
535	20241022	110800	49816500	2370	2370	2370	2370	108
536	20241022	110700	49560540	2375	2375	2375	2375	7
537	20241022	110600	49543915	2380	2380	2380	2380	1
538	20241022	110500	49541535	2385	2385	2385	2385	1
539	20241022	110400	49539150	2385	2385	2385	2385	8
540	20241022	110300	49520070	2385	2385	2385	2385	30
541	20241022	110200	49448520	2385	2385	2385	2385	0
542	20241022	110100	49448520	2385	2385	2385	2385	0
543	20241022	110000	49448520	2385	2385	2385	2385	0
544	20241022	105900	49448520	2385	2385	2385	2385	0
545	20241022	105800	49448520	2385	2385	2385	2385	0
546	20241022	105700	49448520	2385	2385	2385	2385	0
547	20241022	105600	49448520	2385	2385	2385	2385	1
548	20241022	105500	49446135	2385	2385	2385	2385	136
549	20241022	105400	49121775	2385	2385	2385	2385	1
550	20241022	105300	49119390	2385	2385	2385	2385	0
551	20241022	105200	49119390	2385	2385	2385	2385	3
552	20241022	105100	49112235	2385	2385	2385	2385	10
553	20241022	105000	49088385	2385	2385	2385	2385	1
554	20241022	104900	49086000	2385	2385	2385	2385	0
555	20241022	104800	49086000	2385	2385	2385	2385	0
556	20241022	104700	49086000	2385	2385	2385	2385	0
557	20241022	104600	49086000	2385	2385	2385	2385	0
558	20241022	104500	49086000	2385	2385	2385	2385	10
559	20241022	104400	49062150	2370	2370	2370	2370	0
560	20241022	104300	49062150	2370	2375	2375	2370	42
561	20241022	104200	48962480	2375	2375	2375	2375	64
562	20241022	104100	48810480	2375	2375	2375	2375	10
563	20241022	104000	48786730	2380	2380	2380	2380	0
564	20241022	103900	48786730	2380	2380	2380	2380	0
565	20241022	103800	48786730	2380	2380	2380	2380	0
566	20241022	103700	48786730	2380	2380	2380	2380	0
567	20241022	103600	48786730	2380	2380	2380	2380	0
568	20241022	103500	48786730	2380	2380	2380	2380	0
569	20241022	103400	48786730	2380	2380	2380	2380	0
570	20241022	103300	48786730	2380	2380	2380	2380	100
571	20241022	103200	48548730	2380	2380	2380	2380	0
572	20241022	103100	48548730	2380	2380	2380	2380	0
573	20241022	103000	48548730	2380	2375	2380	2375	449
574	20241022	102900	47481005	2370	2370	2370	2370	0
575	20241022	102800	47481005	2370	2370	2370	2370	0
576	20241022	102700	47481005	2370	2370	2370	2370	0
577	20241022	102600	47481005	2370	2375	2375	2370	300
578	20241022	102500	46768955	2365	2365	2365	2365	0
579	20241022	102400	46768955	2365	2365	2365	2365	0
580	20241022	102300	46768955	2365	2365	2365	2365	0
581	20241022	102200	46768955	2365	2365	2365	2365	0
582	20241022	102100	46768955	2365	2365	2365	2365	0
583	20241022	102000	46768955	2365	2365	2365	2365	0
584	20241022	101900	46768955	2365	2365	2365	2365	0
585	20241022	101800	46768955	2365	2365	2365	2365	0
586	20241022	101700	46768955	2365	2365	2365	2365	0
587	20241022	101600	46768955	2365	2365	2365	2365	0
588	20241022	101500	46768955	2365	2365	2365	2365	0
589	20241022	101400	46768955	2365	2365	2365	2365	0
590	20241022	101300	46768955	2365	2365	2365	2365	0
591	20241022	101200	46768955	2365	2365	2365	2365	0
592	20241022	101100	46768955	2365	2365	2365	2365	0
593	20241022	101000	46768955	2365	2365	2365	2365	0
594	20241022	100900	46768955	2365	2365	2365	2365	1
595	20241022	100800	46766590	2360	2360	2360	2360	0
596	20241022	100700	46766590	2360	2360	2360	2360	0
597	20241022	100600	46766590	2360	2360	2360	2360	0
598	20241022	100500	46766590	2360	2360	2360	2360	1
599	20241022	100400	46764230	2380	2380	2380	2380	14
600	20241022	100300	46730910	2410	2410	2410	2410	1
601	20241022	100200	46728500	2380	2380	2380	2380	98
602	20241022	100100	46495260	2370	2425	2425	2360	4628
603	20241022	100000	35387940	2400	2350	2400	2350	1384
604	20241022	095900	32094475	2350	2375	2375	2305	6389
605	20241022	095800	17247285	2380	2380	2380	2380	8
606	20241022	095700	17228245	2385	2395	2395	2385	1226
607	20241022	095600	14302865	2400	2400	2400	2400	0
608	20241022	095500	14302865	2400	2400	2400	2400	0
609	20241022	095400	14302865	2400	2400	2400	2400	0
610	20241022	095300	14302865	2400	2400	2400	2400	0
611	20241022	095200	14302865	2400	2400	2400	2400	0
612	20241022	095100	14302865	2400	2400	2400	2400	0
613	20241022	095000	14302865	2400	2400	2400	2400	0
614	20241022	094900	14302865	2400	2400	2400	2400	0
615	20241022	094800	14302865	2400	2400	2400	2400	15
616	20241022	094700	14266865	2400	2400	2400	2400	0
617	20241022	094600	14266865	2400	2400	2400	2400	176
618	20241022	094500	13844465	2390	2390	2390	2390	0
619	20241022	094400	13844465	2390	2405	2405	2390	1504
620	20241022	094300	10238205	2415	2415	2415	2415	0
621	20241022	094200	10238205	2415	2415	2415	2415	0
622	20241022	094100	10238205	2415	2415	2415	2415	36
623	20241022	094000	10151265	2415	2415	2415	2415	0
624	20241022	093900	10151265	2415	2415	2415	2415	0
625	20241022	093800	10151265	2415	2415	2415	2415	0
626	20241022	093700	10151265	2415	2405	2415	2405	84
627	20241022	093600	9948415	2405	2405	2405	2405	1
628	20241022	093500	9946010	2405	2405	2405	2405	0
629	20241022	093400	9946010	2405	2405	2405	2405	1
630	20241022	093300	9943605	2405	2405	2405	2405	0
631	20241022	093200	9943605	2405	2405	2405	2405	1
632	20241022	093100	9941200	2400	2400	2400	2400	1
633	20241022	093000	9938800	2400	2400	2400	2400	0
634	20241022	092900	9938800	2400	2405	2405	2400	906
635	20241022	092800	7763280	2405	2420	2420	2405	995
636	20241022	092700	5361275	2420	2415	2420	2415	69
637	20241022	092600	5194300	2420	2420	2420	2420	1
638	20241022	092500	5191880	2420	2420	2420	2420	1
639	20241022	092400	5189460	2415	2415	2415	2415	0
640	20241022	092300	5189460	2415	2415	2415	2415	1
641	20241022	092200	5187045	2420	2420	2420	2420	0
642	20241022	092100	5187045	2420	2420	2420	2420	1
643	20241022	092000	5184625	2420	2420	2420	2420	2
644	20241022	091900	5179785	2410	2410	2410	2410	2
645	20241022	091800	5174965	2435	2435	2435	2435	1
646	20241022	091700	5172530	2450	2405	2450	2405	478
647	20241022	091600	4022730	2405	2405	2405	2405	353
648	20241022	091500	3173765	2410	2415	2415	2410	18
649	20241022	091400	3130315	2425	2425	2425	2425	0
650	20241022	091300	3130315	2425	2425	2425	2425	3
651	20241022	091200	3123040	2425	2425	2425	2425	2
652	20241022	091100	3118190	2415	2415	2415	2415	0
653	20241022	091000	3118190	2415	2415	2415	2415	0
654	20241022	090900	3118190	2415	2415	2415	2415	143
655	20241022	090800	2772845	2420	2425	2425	2420	32
656	20241022	090700	2695380	2435	2440	2440	2430	397
657	20241022	090600	1730255	2455	2455	2455	2455	1
658	20241022	090500	1727800	2440	2440	2440	2440	2
659	20241022	090400	1722920	2440	2440	2440	2440	0
660	20241022	090300	1722920	2440	2440	2440	2440	0
661	20241022	090200	1722920	2440	2440	2440	2440	0
662	20241022	090100	1722920	2440	2440	2440	2440	5
663	20241022	090000	1710720	2430	2430	2430	2430	704