KissMeData/347740/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212400	285563270	2405	2405	2405	2405	29041
3	20241022	212300	285563270	2405	2405	2405	2405	0
4	20241022	212200	285563270	2405	2405	2405	2405	0
5	20241022	212100	285563270	2405	2405	2405	2405	0
6	20241022	212000	285563270	2405	2405	2405	2405	0
7	20241022	211900	285563270	2405	2405	2405	2405	0
8	20241022	211800	285563270	2405	2405	2405	2405	0
9	20241022	211700	285563270	2405	2405	2405	2405	0
10	20241022	211600	285563270	2405	2405	2405	2405	0
11	20241022	211500	285563270	2405	2405	2405	2405	0
12	20241022	211400	285563270	2405	2405	2405	2405	0
13	20241022	211300	285563270	2405	2405	2405	2405	0
14	20241022	211200	285563270	2405	2405	2405	2405	0
15	20241022	211100	285563270	2405	2405	2405	2405	0
16	20241022	211000	285563270	2405	2405	2405	2405	0
17	20241022	210900	285563270	2405	2405	2405	2405	0
18	20241022	210800	285563270	2405	2405	2405	2405	0
19	20241022	210700	285563270	2405	2405	2405	2405	0
20	20241022	210600	285563270	2405	2405	2405	2405	0
21	20241022	210500	285563270	2405	2405	2405	2405	0
22	20241022	210400	285563270	2405	2405	2405	2405	0
23	20241022	210300	285563270	2405	2405	2405	2405	0
24	20241022	210200	285563270	2405	2405	2405	2405	0
25	20241022	210100	285563270	2405	2405	2405	2405	0
26	20241022	210000	285563270	2405	2405	2405	2405	0
27	20241022	205900	285563270	2405	2405	2405	2405	0
28	20241022	205800	285563270	2405	2405	2405	2405	0
29	20241022	205700	285563270	2405	2405	2405	2405	0
30	20241022	205600	285563270	2405	2405	2405	2405	0
31	20241022	205500	285563270	2405	2405	2405	2405	0
32	20241022	205400	285563270	2405	2405	2405	2405	29041
33	20241022	205300	285563270	2405	2405	2405	2405	0
34	20241022	205200	285563270	2405	2405	2405	2405	0
35	20241022	205100	285563270	2405	2405	2405	2405	0
36	20241022	205000	285563270	2405	2405	2405	2405	0
37	20241022	204900	285563270	2405	2405	2405	2405	0
38	20241022	204800	285563270	2405	2405	2405	2405	0
39	20241022	204700	285563270	2405	2405	2405	2405	0
40	20241022	204600	285563270	2405	2405	2405	2405	0
41	20241022	204500	285563270	2405	2405	2405	2405	0
42	20241022	204400	285563270	2405	2405	2405	2405	0
43	20241022	204300	285563270	2405	2405	2405	2405	0
44	20241022	204200	285563270	2405	2405	2405	2405	0
45	20241022	204100	285563270	2405	2405	2405	2405	0
46	20241022	204000	285563270	2405	2405	2405	2405	0
47	20241022	203900	285563270	2405	2405	2405	2405	0
48	20241022	203800	285563270	2405	2405	2405	2405	0
49	20241022	203700	285563270	2405	2405	2405	2405	0
50	20241022	203600	285563270	2405	2405	2405	2405	0
51	20241022	203500	285563270	2405	2405	2405	2405	0
52	20241022	203400	285563270	2405	2405	2405	2405	0
53	20241022	203300	285563270	2405	2405	2405	2405	0
54	20241022	203200	285563270	2405	2405	2405	2405	0
55	20241022	203100	285563270	2405	2405	2405	2405	0
56	20241022	203000	285563270	2405	2405	2405	2405	0
57	20241022	202900	285563270	2405	2405	2405	2405	0
58	20241022	202800	285563270	2405	2405	2405	2405	0
59	20241022	202700	285563270	2405	2405	2405	2405	0
60	20241022	202600	285563270	2405	2405	2405	2405	0
61	20241022	202500	285563270	2405	2405	2405	2405	0
62	20241022	202400	285563270	2405	2405	2405	2405	29041
63	20241022	202300	285563270	2405	2405	2405	2405	0
64	20241022	202200	285563270	2405	2405	2405	2405	0
65	20241022	202100	285563270	2405	2405	2405	2405	0
66	20241022	202000	285563270	2405	2405	2405	2405	0
67	20241022	201900	285563270	2405	2405	2405	2405	0
68	20241022	201800	285563270	2405	2405	2405	2405	0
69	20241022	201700	285563270	2405	2405	2405	2405	0
70	20241022	201600	285563270	2405	2405	2405	2405	0
71	20241022	201500	285563270	2405	2405	2405	2405	0
72	20241022	201400	285563270	2405	2405	2405	2405	0
73	20241022	201300	285563270	2405	2405	2405	2405	0
74	20241022	201200	285563270	2405	2405	2405	2405	0
75	20241022	201100	285563270	2405	2405	2405	2405	0
76	20241022	201000	285563270	2405	2405	2405	2405	0
77	20241022	200900	285563270	2405	2405	2405	2405	0
78	20241022	200800	285563270	2405	2405	2405	2405	0
79	20241022	200700	285563270	2405	2405	2405	2405	0
80	20241022	200600	285563270	2405	2405	2405	2405	0
81	20241022	200500	285563270	2405	2405	2405	2405	0
82	20241022	200400	285563270	2405	2405	2405	2405	0
83	20241022	200300	285563270	2405	2405	2405	2405	0
84	20241022	200200	285563270	2405	2405	2405	2405	0
85	20241022	200100	285563270	2405	2405	2405	2405	0
86	20241022	200000	285563270	2405	2405	2405	2405	0
87	20241022	195900	285563270	2405	2405	2405	2405	0
88	20241022	195800	285563270	2405	2405	2405	2405	0
89	20241022	195700	285563270	2405	2405	2405	2405	0
90	20241022	195600	285563270	2405	2405	2405	2405	0
91	20241022	195500	285563270	2405	2405	2405	2405	0
92	20241022	195400	285563270	2405	2405	2405	2405	29041
93	20241022	195300	285563270	2405	2405	2405	2405	0
94	20241022	195200	285563270	2405	2405	2405	2405	0
95	20241022	195100	285563270	2405	2405	2405	2405	0
96	20241022	195000	285563270	2405	2405	2405	2405	0
97	20241022	194900	285563270	2405	2405	2405	2405	0
98	20241022	194800	285563270	2405	2405	2405	2405	0
99	20241022	194700	285563270	2405	2405	2405	2405	0
100	20241022	194600	285563270	2405	2405	2405	2405	0
101	20241022	194500	285563270	2405	2405	2405	2405	0
102	20241022	194400	285563270	2405	2405	2405	2405	0
103	20241022	194300	285563270	2405	2405	2405	2405	0
104	20241022	194200	285563270	2405	2405	2405	2405	0
105	20241022	194100	285563270	2405	2405	2405	2405	0
106	20241022	194000	285563270	2405	2405	2405	2405	0
107	20241022	193900	285563270	2405	2405	2405	2405	0
108	20241022	193800	285563270	2405	2405	2405	2405	0
109	20241022	193700	285563270	2405	2405	2405	2405	0
110	20241022	193600	285563270	2405	2405	2405	2405	0
111	20241022	193500	285563270	2405	2405	2405	2405	0
112	20241022	193400	285563270	2405	2405	2405	2405	0
113	20241022	193300	285563270	2405	2405	2405	2405	0
114	20241022	193200	285563270	2405	2405	2405	2405	0
115	20241022	193100	285563270	2405	2405	2405	2405	0
116	20241022	193000	285563270	2405	2405	2405	2405	0
117	20241022	192900	285563270	2405	2405	2405	2405	0
118	20241022	192800	285563270	2405	2405	2405	2405	0
119	20241022	192700	285563270	2405	2405	2405	2405	0
120	20241022	192600	285563270	2405	2405	2405	2405	0
121	20241022	192500	285563270	2405	2405	2405	2405	0
122	20241022	192400	285563270	2405	2405	2405	2405	29041
123	20241022	192300	285563270	2405	2405	2405	2405	0
124	20241022	192200	285563270	2405	2405	2405	2405	0
125	20241022	192100	285563270	2405	2405	2405	2405	0
126	20241022	192000	285563270	2405	2405	2405	2405	0
127	20241022	191900	285563270	2405	2405	2405	2405	0
128	20241022	191800	285563270	2405	2405	2405	2405	0
129	20241022	191700	285563270	2405	2405	2405	2405	0
130	20241022	191600	285563270	2405	2405	2405	2405	0
131	20241022	191500	285563270	2405	2405	2405	2405	0
132	20241022	191400	285563270	2405	2405	2405	2405	0
133	20241022	191300	285563270	2405	2405	2405	2405	0
134	20241022	191200	285563270	2405	2405	2405	2405	0
135	20241022	191100	285563270	2405	2405	2405	2405	0
136	20241022	191000	285563270	2405	2405	2405	2405	0
137	20241022	190900	285563270	2405	2405	2405	2405	0
138	20241022	190800	285563270	2405	2405	2405	2405	0
139	20241022	190700	285563270	2405	2405	2405	2405	0
140	20241022	190600	285563270	2405	2405	2405	2405	0
141	20241022	190500	285563270	2405	2405	2405	2405	0
142	20241022	190400	285563270	2405	2405	2405	2405	0
143	20241022	190300	285563270	2405	2405	2405	2405	0
144	20241022	190200	285563270	2405	2405	2405	2405	0
145	20241022	190100	285563270	2405	2405	2405	2405	0
146	20241022	190000	285563270	2405	2405	2405	2405	0
147	20241022	185900	285563270	2405	2405	2405	2405	0
148	20241022	185800	285563270	2405	2405	2405	2405	0
149	20241022	185700	285563270	2405	2405	2405	2405	0
150	20241022	185600	285563270	2405	2405	2405	2405	0
151	20241022	185500	285563270	2405	2405	2405	2405	0
152	20241022	185400	285563270	2405	2405	2405	2405	29041
153	20241022	185300	285563270	2405	2405	2405	2405	0
154	20241022	185200	285563270	2405	2405	2405	2405	0
155	20241022	185100	285563270	2405	2405	2405	2405	0
156	20241022	185000	285563270	2405	2405	2405	2405	0
157	20241022	184900	285563270	2405	2405	2405	2405	0
158	20241022	184800	285563270	2405	2405	2405	2405	0
159	20241022	184700	285563270	2405	2405	2405	2405	0
160	20241022	184600	285563270	2405	2405	2405	2405	0
161	20241022	184500	285563270	2405	2405	2405	2405	0
162	20241022	184400	285563270	2405	2405	2405	2405	0
163	20241022	184300	285563270	2405	2405	2405	2405	0
164	20241022	184200	285563270	2405	2405	2405	2405	0
165	20241022	184100	285563270	2405	2405	2405	2405	0
166	20241022	184000	285563270	2405	2405	2405	2405	0
167	20241022	183900	285563270	2405	2405	2405	2405	0
168	20241022	183800	285563270	2405	2405	2405	2405	0
169	20241022	183700	285563270	2405	2405	2405	2405	0
170	20241022	183600	285563270	2405	2405	2405	2405	0
171	20241022	183500	285563270	2405	2405	2405	2405	0
172	20241022	183400	285563270	2405	2405	2405	2405	0
173	20241022	183300	285563270	2405	2405	2405	2405	0
174	20241022	183200	285563270	2405	2405	2405	2405	0
175	20241022	183100	285563270	2405	2405	2405	2405	0
176	20241022	183000	285563270	2405	2405	2405	2405	0
177	20241022	182900	285563270	2405	2405	2405	2405	0
178	20241022	182800	285563270	2405	2405	2405	2405	0
179	20241022	182700	285563270	2405	2405	2405	2405	0
180	20241022	182600	285563270	2405	2405	2405	2405	0
181	20241022	182500	285563270	2405	2405	2405	2405	0
182	20241022	182400	285563270	2405	2405	2405	2405	29041
183	20241022	182300	285563270	2405	2405	2405	2405	0
184	20241022	182200	285563270	2405	2405	2405	2405	0
185	20241022	182100	285563270	2405	2405	2405	2405	0
186	20241022	182000	285563270	2405	2405	2405	2405	0
187	20241022	181900	285563270	2405	2405	2405	2405	0
188	20241022	181800	285563270	2405	2405	2405	2405	0
189	20241022	181700	285563270	2405	2405	2405	2405	0
190	20241022	181600	285563270	2405	2405	2405	2405	0
191	20241022	181500	285563270	2405	2405	2405	2405	0
192	20241022	181400	285563270	2405	2405	2405	2405	0
193	20241022	181300	285563270	2405	2405	2405	2405	0
194	20241022	181200	285563270	2405	2405	2405	2405	0
195	20241022	181100	285563270	2405	2405	2405	2405	0
196	20241022	181000	285563270	2405	2405	2405	2405	0
197	20241022	180900	285563270	2405	2405	2405	2405	0
198	20241022	180800	285563270	2405	2405	2405	2405	0
199	20241022	180700	285563270	2405	2405	2405	2405	0
200	20241022	180600	285563270	2405	2405	2405	2405	0
201	20241022	180500	285563270	2405	2405	2405	2405	0
202	20241022	180400	285563270	2405	2405	2405	2405	0
203	20241022	180300	285563270	2405	2405	2405	2405	0
204	20241022	180200	285563270	2405	2405	2405	2405	0
205	20241022	180100	285563270	2405	2405	2405	2405	0
206	20241022	180000	285563270	2405	2405	2405	2405	0
207	20241022	175900	285563270	2405	2405	2405	2405	0
208	20241022	175800	285563270	2405	2405	2405	2405	0
209	20241022	175700	285563270	2405	2405	2405	2405	0
210	20241022	175600	285563270	2405	2405	2405	2405	0
211	20241022	175500	285563270	2405	2405	2405	2405	0
212	20241022	175400	285563270	2405	2405	2405	2405	29041
213	20241022	175300	285563270	2405	2405	2405	2405	0
214	20241022	175200	285563270	2405	2405	2405	2405	0
215	20241022	175100	285563270	2405	2405	2405	2405	0
216	20241022	175000	285563270	2405	2405	2405	2405	0
217	20241022	174900	285563270	2405	2405	2405	2405	0
218	20241022	174800	285563270	2405	2405	2405	2405	0
219	20241022	174700	285563270	2405	2405	2405	2405	0
220	20241022	174600	285563270	2405	2405	2405	2405	0
221	20241022	174500	285563270	2405	2405	2405	2405	0
222	20241022	174400	285563270	2405	2405	2405	2405	0
223	20241022	174300	285563270	2405	2405	2405	2405	0
224	20241022	174200	285563270	2405	2405	2405	2405	0
225	20241022	174100	285563270	2405	2405	2405	2405	0
226	20241022	174000	285563270	2405	2405	2405	2405	0
227	20241022	173900	285563270	2405	2405	2405	2405	0
228	20241022	173800	285563270	2405	2405	2405	2405	0
229	20241022	173700	285563270	2405	2405	2405	2405	0
230	20241022	173600	285563270	2405	2405	2405	2405	0
231	20241022	173500	285563270	2405	2405	2405	2405	0
232	20241022	173400	285563270	2405	2405	2405	2405	0
233	20241022	173300	285563270	2405	2405	2405	2405	0
234	20241022	173200	285563270	2405	2405	2405	2405	0
235	20241022	173100	285563270	2405	2405	2405	2405	0
236	20241022	173000	285563270	2405	2405	2405	2405	0
237	20241022	172900	285563270	2405	2405	2405	2405	0
238	20241022	172800	285563270	2405	2405	2405	2405	0
239	20241022	172700	285563270	2405	2405	2405	2405	0
240	20241022	172600	285563270	2405	2405	2405	2405	0
241	20241022	172500	285563270	2405	2405	2405	2405	0
242	20241022	172400	285563270	2405	2405	2405	2405	29041
243	20241022	172300	285563270	2405	2405	2405	2405	0
244	20241022	172200	285563270	2405	2405	2405	2405	0
245	20241022	172100	285563270	2405	2405	2405	2405	0
246	20241022	172000	285563270	2405	2405	2405	2405	0
247	20241022	171900	285563270	2405	2405	2405	2405	0
248	20241022	171800	285563270	2405	2405	2405	2405	0
249	20241022	171700	285563270	2405	2405	2405	2405	0
250	20241022	171600	285563270	2405	2405	2405	2405	0
251	20241022	171500	285563270	2405	2405	2405	2405	0
252	20241022	171400	285563270	2405	2405	2405	2405	0
253	20241022	171300	285563270	2405	2405	2405	2405	0
254	20241022	171200	285563270	2405	2405	2405	2405	0
255	20241022	171100	285563270	2405	2405	2405	2405	0
256	20241022	171000	285563270	2405	2405	2405	2405	0
257	20241022	170900	285563270	2405	2405	2405	2405	0
258	20241022	170800	285563270	2405	2405	2405	2405	0
259	20241022	170700	285563270	2405	2405	2405	2405	0
260	20241022	170600	285563270	2405	2405	2405	2405	0
261	20241022	170500	285563270	2405	2405	2405	2405	0
262	20241022	170400	285563270	2405	2405	2405	2405	0
263	20241022	170300	285563270	2405	2405	2405	2405	0
264	20241022	170200	285563270	2405	2405	2405	2405	0
265	20241022	170100	285563270	2405	2405	2405	2405	0
266	20241022	170000	285563270	2405	2405	2405	2405	0
267	20241022	165900	285563270	2405	2405	2405	2405	0
268	20241022	165800	285563270	2405	2405	2405	2405	0
269	20241022	165700	285563270	2405	2405	2405	2405	0
270	20241022	165600	285563270	2405	2405	2405	2405	0
271	20241022	165500	285563270	2405	2405	2405	2405	0
272	20241022	165400	285563270	2405	2405	2405	2405	29041
273	20241022	165300	285563270	2405	2405	2405	2405	0
274	20241022	165200	285563270	2405	2405	2405	2405	0
275	20241022	165100	285563270	2405	2405	2405	2405	0
276	20241022	165000	285563270	2405	2405	2405	2405	0
277	20241022	164900	285563270	2405	2405	2405	2405	0
278	20241022	164800	285563270	2405	2405	2405	2405	0
279	20241022	164700	285563270	2405	2405	2405	2405	0
280	20241022	164600	285563270	2405	2405	2405	2405	0
281	20241022	164500	285563270	2405	2405	2405	2405	0
282	20241022	164400	285563270	2405	2405	2405	2405	0
283	20241022	164300	285563270	2405	2405	2405	2405	0
284	20241022	164200	285563270	2405	2405	2405	2405	0
285	20241022	164100	285563270	2405	2405	2405	2405	0
286	20241022	164000	285563270	2405	2405	2405	2405	0
287	20241022	163900	285563270	2405	2405	2405	2405	0
288	20241022	163800	285563270	2405	2405	2405	2405	0
289	20241022	163700	285563270	2405	2405	2405	2405	0
290	20241022	163600	285563270	2405	2405	2405	2405	0
291	20241022	163500	285563270	2405	2405	2405	2405	0
292	20241022	163400	285563270	2405	2405	2405	2405	0
293	20241022	163300	285563270	2405	2405	2405	2405	0
294	20241022	163200	285563270	2405	2405	2405	2405	0
295	20241022	163100	285563270	2405	2405	2405	2405	0
296	20241022	163000	285563270	2405	2405	2405	2405	0
297	20241022	162900	285563270	2405	2405	2405	2405	0
298	20241022	162800	285563270	2405	2405	2405	2405	0
299	20241022	162700	285563270	2405	2405	2405	2405	0
300	20241022	162600	285563270	2405	2405	2405	2405	0
301	20241022	162500	285563270	2405	2405	2405	2405	0
302	20241022	162400	285563270	2405	2405	2405	2405	29041
303	20241022	162300	285563270	2405	2405	2405	2405	0
304	20241022	162200	285563270	2405	2405	2405	2405	0
305	20241022	162100	285563270	2405	2405	2405	2405	0
306	20241022	162000	285563270	2405	2405	2405	2405	0
307	20241022	161900	285563270	2405	2405	2405	2405	0
308	20241022	161800	285563270	2405	2405	2405	2405	0
309	20241022	161700	285563270	2405	2405	2405	2405	0
310	20241022	161600	285563270	2405	2405	2405	2405	0
311	20241022	161500	285563270	2405	2405	2405	2405	0
312	20241022	161400	285563270	2405	2405	2405	2405	0
313	20241022	161300	285563270	2405	2405	2405	2405	0
314	20241022	161200	285563270	2405	2405	2405	2405	0
315	20241022	161100	285563270	2405	2405	2405	2405	0
316	20241022	161000	285563270	2405	2405	2405	2405	0
317	20241022	160900	285563270	2405	2405	2405	2405	0
318	20241022	160800	285563270	2405	2405	2405	2405	0
319	20241022	160700	285563270	2405	2405	2405	2405	0
320	20241022	160600	285563270	2405	2405	2405	2405	0
321	20241022	160500	285563270	2405	2405	2405	2405	0
322	20241022	160400	285563270	2405	2405	2405	2405	0
323	20241022	160300	285563270	2405	2405	2405	2405	0
324	20241022	160200	285563270	2405	2405	2405	2405	0
325	20241022	160100	285563270	2405	2405	2405	2405	0
326	20241022	160000	285563270	2405	2405	2405	2405	0
327	20241022	155900	285563270	2405	2405	2405	2405	0
328	20241022	155800	285563270	2405	2405	2405	2405	0
329	20241022	155700	285563270	2405	2405	2405	2405	0
330	20241022	155600	285563270	2405	2405	2405	2405	0
331	20241022	155500	285563270	2405	2405	2405	2405	0
332	20241022	155400	285563270	2405	2405	2405	2405	29041
333	20241022	155300	285563270	2405	2405	2405	2405	0
334	20241022	155200	285563270	2405	2405	2405	2405	0
335	20241022	155100	285563270	2405	2405	2405	2405	0
336	20241022	155000	285563270	2405	2405	2405	2405	0
337	20241022	154900	285563270	2405	2405	2405	2405	0
338	20241022	154800	285563270	2405	2405	2405	2405	0
339	20241022	154700	285563270	2405	2405	2405	2405	0
340	20241022	154600	285563270	2405	2405	2405	2405	0
341	20241022	154500	285563270	2405	2405	2405	2405	0
342	20241022	154400	285563270	2405	2405	2405	2405	0
343	20241022	154300	285563270	2405	2405	2405	2405	0
344	20241022	154200	285563270	2405	2405	2405	2405	0
345	20241022	154100	285563270	2405	2405	2405	2405	0
346	20241022	154000	285563270	2405	2405	2405	2405	0
347	20241022	153900	285563270	2405	2405	2405	2405	0
348	20241022	153800	285563270	2405	2405	2405	2405	0
349	20241022	153700	285563270	2405	2405	2405	2405	0
350	20241022	153600	285563270	2405	2405	2405	2405	0
351	20241022	153500	285563270	2405	2405	2405	2405	0
352	20241022	153400	285563270	2405	2405	2405	2405	0
353	20241022	153300	285563270	2405	2405	2405	2405	0
354	20241022	153200	285563270	2405	2405	2405	2405	0
355	20241022	153100	285563270	2405	2405	2405	2405	0
356	20241022	153000	285563270	2405	2405	2405	2405	29041
357	20241022	152900	215719665	2455	2455	2455	2455	0
358	20241022	152800	215719665	2455	2455	2455	2455	0
359	20241022	152700	215719665	2455	2455	2455	2455	0
360	20241022	152600	215719665	2455	2455	2455	2455	0
361	20241022	152500	215719665	2455	2455	2455	2455	0
362	20241022	152400	215719665	2455	2455	2455	2455	0
363	20241022	152300	215719665	2455	2455	2455	2455	0
364	20241022	152200	215719665	2455	2455	2455	2455	0
365	20241022	152100	215719665	2455	2455	2455	2455	0
366	20241022	152000	215719665	2455	2455	2455	2455	0
367	20241022	151900	215719665	2455	2450	2455	2450	107
368	20241022	151800	215457505	2440	2440	2440	2440	0
369	20241022	151700	215457505	2440	2450	2450	2440	302
370	20241022	151600	214719625	2455	2455	2455	2455	0
371	20241022	151500	214719625	2455	2455	2455	2455	18
372	20241022	151400	214675435	2450	2450	2450	2450	0
373	20241022	151300	214675435	2450	2450	2450	2450	0
374	20241022	151200	214675435	2450	2450	2450	2450	1257
375	20241022	151100	211595785	2450	2450	2450	2450	5
376	20241022	151000	211583535	2435	2435	2435	2435	11
377	20241022	150900	211556750	2450	2450	2450	2450	0
378	20241022	150800	211556750	2450	2450	2450	2450	0
379	20241022	150700	211556750	2450	2450	2450	2450	0
380	20241022	150600	211556750	2450	2450	2450	2450	0
381	20241022	150500	211556750	2450	2450	2450	2450	1
382	20241022	150400	211554300	2430	2430	2430	2430	0
383	20241022	150300	211554300	2430	2430	2430	2430	0
384	20241022	150200	211554300	2430	2440	2440	2430	5000
385	20241022	150100	199384535	2455	2455	2455	2455	0
386	20241022	150000	199384535	2455	2455	2455	2455	0
387	20241022	145900	199384535	2455	2455	2455	2455	50
388	20241022	145800	199261785	2435	2450	2450	2435	10269
389	20241022	145700	174180320	2450	2450	2450	2450	0
390	20241022	145600	174180320	2450	2450	2450	2450	0
391	20241022	145500	174180320	2450	2450	2450	2450	0
392	20241022	145400	174180320	2450	2450	2450	2450	502
393	20241022	145300	172950420	2450	2450	2450	2450	0
394	20241022	145200	172950420	2450	2450	2450	2450	1000
395	20241022	145100	170500420	2450	2450	2450	2450	0
396	20241022	145000	170500420	2450	2450	2450	2450	0
397	20241022	144900	170500420	2450	2450	2450	2450	0
398	20241022	144800	170500420	2450	2450	2450	2450	0
399	20241022	144700	170500420	2450	2450	2450	2450	0
400	20241022	144600	170500420	2450	2455	2455	2450	330
401	20241022	144500	169691765	2455	2455	2455	2455	0
402	20241022	144400	169691765	2455	2455	2455	2455	0
403	20241022	144300	169691765	2455	2455	2455	2455	4500
404	20241022	144200	158644265	2455	2455	2455	2455	0
405	20241022	144100	158644265	2455	2455	2455	2455	0
406	20241022	144000	158644265	2455	2455	2455	2455	0
407	20241022	143900	158644265	2455	2455	2455	2455	0
408	20241022	143800	158644265	2455	2455	2455	2455	3000
409	20241022	143700	151279265	2460	2460	2460	2460	0
410	20241022	143600	151279265	2460	2460	2460	2460	0
411	20241022	143500	151279265	2460	2465	2465	2460	246
412	20241022	143400	150674080	2470	2470	2470	2470	0
413	20241022	143300	150674080	2470	2470	2470	2470	30
414	20241022	143200	150599980	2460	2460	2460	2460	0
415	20241022	143100	150599980	2460	2460	2460	2460	0
416	20241022	143000	150599980	2460	2460	2460	2460	0
417	20241022	142900	150599980	2460	2460	2460	2460	0
418	20241022	142800	150599980	2460	2460	2460	2460	0
419	20241022	142700	150599980	2460	2460	2460	2460	615
420	20241022	142600	149087080	2460	2460	2460	2460	0
421	20241022	142500	149087080	2460	2460	2460	2460	385
422	20241022	142400	148139980	2460	2460	2460	2460	0
423	20241022	142300	148139980	2460	2460	2460	2460	0
424	20241022	142200	148139980	2460	2460	2460	2460	0
425	20241022	142100	148139980	2460	2460	2460	2460	3800
426	20241022	142000	138791980	2460	2460	2460	2460	0
427	20241022	141900	138791980	2460	2460	2460	2460	0
428	20241022	141800	138791980	2460	2460	2460	2460	0
429	20241022	141700	138791980	2460	2460	2460	2460	0
430	20241022	141600	138791980	2460	2460	2460	2460	0
431	20241022	141500	138791980	2460	2460	2460	2460	0
432	20241022	141400	138791980	2460	2460	2460	2460	0
433	20241022	141300	138791980	2460	2460	2460	2460	0
434	20241022	141200	138791980	2460	2460	2460	2460	0
435	20241022	141100	138791980	2460	2460	2460	2460	103
436	20241022	141000	138538600	2460	2460	2460	2460	0
437	20241022	140900	138538600	2460	2460	2460	2460	0
438	20241022	140800	138538600	2460	2460	2460	2460	0
439	20241022	140700	138538600	2460	2460	2460	2460	0
440	20241022	140600	138538600	2460	2460	2460	2460	0
441	20241022	140500	138538600	2460	2460	2460	2460	0
442	20241022	140400	138538600	2460	2460	2460	2460	0
443	20241022	140300	138538600	2460	2460	2460	2460	0
444	20241022	140200	138538600	2460	2460	2460	2460	134
445	20241022	140100	138208960	2460	2460	2460	2460	0
446	20241022	140000	138208960	2460	2460	2460	2460	0
447	20241022	135900	138208960	2460	2460	2460	2460	0
448	20241022	135800	138208960	2460	2460	2460	2460	0
449	20241022	135700	138208960	2460	2460	2460	2460	0
450	20241022	135600	138208960	2460	2460	2460	2460	0
451	20241022	135500	138208960	2460	2460	2460	2460	0
452	20241022	135400	138208960	2460	2460	2460	2460	40
453	20241022	135300	138110560	2460	2460	2460	2460	0
454	20241022	135200	138110560	2460	2460	2460	2460	130
455	20241022	135100	137790760	2465	2465	2465	2465	38
456	20241022	135000	137697090	2465	2465	2465	2465	99
457	20241022	134900	137453055	2465	2465	2465	2465	1
458	20241022	134800	137450590	2460	2460	2460	2460	0
459	20241022	134700	137450590	2460	2460	2460	2460	0
460	20241022	134600	137450590	2460	2460	2460	2460	789
461	20241022	134500	135509650	2460	2460	2460	2460	418
462	20241022	134400	134481370	2465	2465	2465	2465	33
463	20241022	134300	134400025	2465	2465	2465	2465	29
464	20241022	134200	134328540	2470	2470	2470	2470	0
465	20241022	134100	134328540	2470	2470	2470	2470	0
466	20241022	134000	134328540	2470	2470	2470	2470	0
467	20241022	133900	134328540	2470	2470	2470	2470	0
468	20241022	133800	134328540	2470	2470	2470	2470	0
469	20241022	133700	134328540	2470	2470	2470	2470	0
470	20241022	133600	134328540	2470	2470	2470	2470	0
471	20241022	133500	134328540	2470	2470	2470	2470	0
472	20241022	133400	134328540	2470	2465	2470	2465	115
473	20241022	133300	134044990	2470	2470	2470	2470	0
474	20241022	133200	134044990	2470	2470	2470	2470	0
475	20241022	133100	134044990	2470	2470	2470	2470	0
476	20241022	133000	134044990	2470	2470	2470	2470	0
477	20241022	132900	134044990	2470	2470	2470	2470	0
478	20241022	132800	134044990	2470	2470	2470	2470	0
479	20241022	132700	134044990	2470	2470	2470	2470	0
480	20241022	132600	134044990	2470	2470	2470	2470	0
481	20241022	132500	134044990	2470	2470	2470	2470	0
482	20241022	132400	134044990	2470	2470	2470	2470	0
483	20241022	132300	134044990	2470	2470	2470	2470	10
484	20241022	132200	134020290	2455	2455	2455	2455	0
485	20241022	132100	134020290	2455	2455	2455	2455	0
486	20241022	132000	134020290	2455	2455	2455	2455	0
487	20241022	131900	134020290	2455	2455	2455	2455	0
488	20241022	131800	134020290	2455	2455	2455	2455	0
489	20241022	131700	134020290	2455	2455	2455	2455	0
490	20241022	131600	134020290	2455	2455	2455	2455	0
491	20241022	131500	134020290	2455	2455	2455	2455	0
492	20241022	131400	134020290	2455	2455	2455	2455	0
493	20241022	131300	134020290	2455	2455	2455	2455	0
494	20241022	131200	134020290	2455	2460	2460	2455	77
495	20241022	131100	133830935	2465	2465	2465	2465	0
496	20241022	131000	133830935	2465	2465	2465	2465	0
497	20241022	130900	133830935	2465	2465	2465	2465	0
498	20241022	130800	133830935	2465	2465	2465	2465	0
499	20241022	130700	133830935	2465	2465	2465	2465	0
500	20241022	130600	133830935	2465	2465	2465	2465	0
501	20241022	130500	133830935	2465	2465	2465	2465	3
502	20241022	130400	133823540	2470	2470	2470	2470	0
503	20241022	130300	133823540	2470	2470	2470	2470	0
504	20241022	130200	133823540	2470	2470	2470	2470	1
505	20241022	130100	133821070	2470	2470	2470	2470	0
506	20241022	130000	133821070	2470	2470	2470	2470	0
507	20241022	125900	133821070	2470	2470	2470	2470	0
508	20241022	125800	133821070	2470	2470	2470	2470	0
509	20241022	125700	133821070	2470	2470	2470	2470	0
510	20241022	125600	133821070	2470	2470	2470	2470	0
511	20241022	125500	133821070	2470	2470	2470	2470	0
512	20241022	125400	133821070	2470	2470	2470	2470	0
513	20241022	125300	133821070	2470	2470	2470	2470	40
514	20241022	125200	133722270	2470	2470	2470	2470	0
515	20241022	125100	133722270	2470	2470	2470	2470	5
516	20241022	125000	133709920	2460	2460	2460	2460	0
517	20241022	124900	133709920	2460	2460	2460	2460	0
518	20241022	124800	133709920	2460	2460	2460	2460	0
519	20241022	124700	133709920	2460	2460	2460	2460	0
520	20241022	124600	133709920	2460	2460	2460	2460	0
521	20241022	124500	133709920	2460	2460	2460	2460	0
522	20241022	124400	133709920	2460	2460	2460	2460	0
523	20241022	124300	133709920	2460	2460	2460	2460	0
524	20241022	124200	133709920	2460	2460	2460	2460	0
525	20241022	124100	133709920	2460	2460	2460	2460	0
526	20241022	124000	133709920	2460	2460	2460	2460	0
527	20241022	123900	133709920	2460	2460	2460	2460	0
528	20241022	123800	133709920	2460	2460	2460	2460	2
529	20241022	123700	133705000	2460	2460	2460	2460	0
530	20241022	123600	133705000	2460	2460	2460	2460	23
531	20241022	123500	133648420	2460	2465	2465	2460	48
532	20241022	123400	133530230	2475	2475	2475	2475	0
533	20241022	123300	133530230	2475	2475	2475	2475	0
534	20241022	123200	133530230	2475	2475	2475	2475	0
535	20241022	123100	133530230	2475	2475	2475	2475	0
536	20241022	123000	133530230	2475	2460	2475	2460	277
537	20241022	122900	132846435	2455	2455	2455	2455	441
538	20241022	122800	131763780	2460	2460	2460	2460	32
539	20241022	122700	131685060	2455	2455	2455	2455	30
540	20241022	122600	131611410	2460	2460	2460	2460	0
541	20241022	122500	131611410	2460	2460	2460	2460	15
542	20241022	122400	131574510	2460	2460	2460	2460	0
543	20241022	122300	131574510	2460	2460	2460	2460	0
544	20241022	122200	131574510	2460	2460	2460	2460	0
545	20241022	122100	131574510	2460	2460	2460	2460	45
546	20241022	122000	131463810	2460	2460	2460	2460	0
547	20241022	121900	131463810	2460	2460	2460	2460	0
548	20241022	121800	131463810	2460	2460	2460	2460	0
549	20241022	121700	131463810	2460	2460	2460	2460	0
550	20241022	121600	131463810	2460	2460	2460	2460	0
551	20241022	121500	131463810	2460	2460	2460	2460	0
552	20241022	121400	131463810	2460	2460	2460	2460	0
553	20241022	121300	131463810	2460	2460	2460	2460	50
554	20241022	121200	131340810	2470	2470	2470	2470	0
555	20241022	121100	131340810	2470	2470	2470	2470	0
556	20241022	121000	131340810	2470	2470	2470	2470	0
557	20241022	120900	131340810	2470	2470	2470	2470	0
558	20241022	120800	131340810	2470	2470	2470	2470	151
559	20241022	120700	130967840	2470	2470	2470	2470	109
560	20241022	120600	130698610	2470	2470	2470	2470	101
561	20241022	120500	130449140	2470	2470	2470	2470	0
562	20241022	120400	130449140	2470	2470	2470	2470	1
563	20241022	120300	130446670	2455	2455	2455	2455	0
564	20241022	120200	130446670	2455	2455	2455	2455	0
565	20241022	120100	130446670	2455	2455	2455	2455	0
566	20241022	120000	130446670	2455	2455	2455	2455	0
567	20241022	115900	130446670	2455	2455	2455	2455	0
568	20241022	115800	130446670	2455	2455	2455	2455	1
569	20241022	115700	130444215	2470	2470	2470	2470	0
570	20241022	115600	130444215	2470	2470	2470	2470	0
571	20241022	115500	130444215	2470	2470	2470	2470	0
572	20241022	115400	130444215	2470	2470	2470	2470	0
573	20241022	115300	130444215	2470	2470	2470	2470	0
574	20241022	115200	130444215	2470	2470	2470	2470	0
575	20241022	115100	130444215	2470	2465	2470	2465	40
576	20241022	115000	130345560	2470	2470	2470	2470	0
577	20241022	114900	130345560	2470	2470	2470	2470	0
578	20241022	114800	130345560	2470	2470	2470	2470	10
579	20241022	114700	130320860	2470	2470	2470	2470	0
580	20241022	114600	130320860	2470	2470	2470	2470	0
581	20241022	114500	130320860	2470	2470	2470	2470	0
582	20241022	114400	130320860	2470	2470	2470	2470	0
583	20241022	114300	130320860	2470	2470	2470	2470	0
584	20241022	114200	130320860	2470	2470	2470	2470	0
585	20241022	114100	130320860	2470	2470	2470	2470	0
586	20241022	114000	130320860	2470	2470	2470	2470	0
587	20241022	113900	130320860	2470	2470	2470	2470	40
588	20241022	113800	130222060	2475	2475	2475	2475	0
589	20241022	113700	130222060	2475	2475	2475	2475	0
590	20241022	113600	130222060	2475	2475	2475	2475	0
591	20241022	113500	130222060	2475	2470	2475	2470	101
592	20241022	113400	129972505	2470	2470	2470	2470	205
593	20241022	113300	129466155	2470	2470	2470	2470	50
594	20241022	113200	129342655	2475	2475	2475	2475	0
595	20241022	113100	129342655	2475	2475	2475	2475	0
596	20241022	113000	129342655	2475	2475	2475	2475	0
597	20241022	112900	129342655	2475	2475	2475	2475	0
598	20241022	112800	129342655	2475	2475	2475	2475	16
599	20241022	112700	129303055	2475	2475	2475	2475	4661
600	20241022	112600	117767080	2480	2465	2480	2465	8519
601	20241022	112500	96689820	2460	2460	2460	2460	0
602	20241022	112400	96689820	2460	2460	2460	2460	0
603	20241022	112300	96689820	2460	2455	2460	2455	1498
604	20241022	112200	93012205	2455	2455	2455	2455	0
605	20241022	112100	93012205	2455	2455	2455	2455	0
606	20241022	112000	93012205	2455	2455	2455	2455	0
607	20241022	111900	93012205	2455	2450	2455	2450	90
608	20241022	111800	92791505	2450	2450	2450	2450	30
609	20241022	111700	92718005	2455	2455	2455	2455	0
610	20241022	111600	92718005	2455	2455	2455	2455	4
611	20241022	111500	92708185	2455	2455	2455	2455	15
612	20241022	111400	92671360	2455	2455	2455	2455	1
613	20241022	111300	92668905	2460	2460	2460	2460	0
614	20241022	111200	92668905	2460	2460	2460	2460	0
615	20241022	111100	92668905	2460	2460	2460	2460	0
616	20241022	111000	92668905	2460	2460	2460	2460	0
617	20241022	110900	92668905	2460	2460	2460	2460	0
618	20241022	110800	92668905	2460	2460	2460	2460	2
619	20241022	110700	92663985	2460	2460	2460	2460	0
620	20241022	110600	92663985	2460	2460	2460	2460	0
621	20241022	110500	92663985	2460	2460	2460	2460	150
622	20241022	110400	92294985	2460	2460	2460	2460	0
623	20241022	110300	92294985	2460	2460	2460	2460	0
624	20241022	110200	92294985	2460	2460	2460	2460	0
625	20241022	110100	92294985	2460	2460	2460	2460	0
626	20241022	110000	92294985	2460	2460	2460	2460	0
627	20241022	105900	92294985	2460	2460	2460	2460	10
628	20241022	105800	92270385	2460	2460	2460	2460	0
629	20241022	105700	92270385	2460	2460	2460	2460	0
630	20241022	105600	92270385	2460	2460	2460	2460	0
631	20241022	105500	92270385	2460	2460	2460	2460	0
632	20241022	105400	92270385	2460	2460	2460	2460	0
633	20241022	105300	92270385	2460	2460	2460	2460	0
634	20241022	105200	92270385	2460	2460	2460	2460	0
635	20241022	105100	92270385	2460	2460	2460	2460	0
636	20241022	105000	92270385	2460	2460	2460	2460	0
637	20241022	104900	92270385	2460	2460	2460	2460	0
638	20241022	104800	92270385	2460	2460	2460	2460	0
639	20241022	104700	92270385	2460	2450	2460	2450	294
640	20241022	104600	91549200	2450	2440	2450	2440	116
641	20241022	104500	91265660	2440	2445	2445	2440	19
642	20241022	104400	91219250	2450	2450	2450	2450	0
643	20241022	104300	91219250	2450	2450	2450	2450	0
644	20241022	104200	91219250	2450	2450	2455	2440	7051
645	20241022	104100	73948335	2455	2455	2455	2455	0
646	20241022	104000	73948335	2455	2455	2455	2455	0
647	20241022	103900	73948335	2455	2455	2455	2455	0
648	20241022	103800	73948335	2455	2455	2455	2455	0
649	20241022	103700	73948335	2455	2455	2455	2455	20
650	20241022	103600	73899235	2455	2455	2455	2455	408
651	20241022	103500	72897595	2455	2455	2455	2455	0
652	20241022	103400	72897595	2455	2455	2455	2455	0
653	20241022	103300	72897595	2455	2455	2455	2455	0
654	20241022	103200	72897595	2455	2455	2455	2455	1
655	20241022	103100	72895140	2455	2450	2455	2450	26
656	20241022	103000	72831315	2455	2455	2455	2455	0
657	20241022	102900	72831315	2455	2455	2455	2455	0
658	20241022	102800	72831315	2455	2455	2455	2455	0
659	20241022	102700	72831315	2455	2455	2455	2455	0
660	20241022	102600	72831315	2455	2455	2455	2455	5
661	20241022	102500	72819040	2445	2445	2445	2445	0
662	20241022	102400	72819040	2445	2445	2445	2445	0
663	20241022	102300	72819040	2445	2445	2445	2445	0
664	20241022	102200	72819040	2445	2445	2445	2445	0
665	20241022	102100	72819040	2445	2445	2445	2445	0
666	20241022	102000	72819040	2445	2445	2445	2445	220
667	20241022	101900	72281140	2455	2455	2455	2455	1
668	20241022	101800	72278685	2455	2455	2455	2455	50
669	20241022	101700	72155935	2445	2445	2445	2445	0
670	20241022	101600	72155935	2445	2445	2445	2445	251
671	20241022	101500	71542240	2450	2450	2450	2450	0
672	20241022	101400	71542240	2450	2450	2450	2450	0
673	20241022	101300	71542240	2450	2450	2450	2450	0
674	20241022	101200	71542240	2450	2450	2450	2450	0
675	20241022	101100	71542240	2450	2450	2450	2450	0
676	20241022	101000	71542240	2450	2450	2450	2450	0
677	20241022	100900	71542240	2450	2450	2450	2450	0
678	20241022	100800	71542240	2450	2450	2450	2450	0
679	20241022	100700	71542240	2450	2450	2455	2450	151
680	20241022	100600	71172240	2460	2460	2460	2460	0
681	20241022	100500	71172240	2460	2460	2460	2460	28
682	20241022	100400	71103360	2450	2450	2450	2450	936
683	20241022	100300	68810160	2460	2460	2460	2460	1
684	20241022	100200	68807700	2460	2460	2460	2460	1
685	20241022	100100	68805240	2460	2450	2460	2445	1380
686	20241022	100000	65420390	2460	2460	2460	2460	25
687	20241022	095900	65358890	2445	2445	2445	2445	0
688	20241022	095800	65358890	2445	2445	2445	2445	476
689	20241022	095700	64195070	2450	2450	2450	2450	24
690	20241022	095600	64136270	2450	2450	2450	2450	505
691	20241022	095500	62899020	2455	2460	2460	2455	50
692	20241022	095400	62776145	2440	2445	2445	2440	797
693	20241022	095300	60828015	2450	2450	2450	2450	89
694	20241022	095200	60609965	2450	2450	2450	2450	204
695	20241022	095100	60110165	2450	2455	2460	2450	2638
696	20241022	095000	53634985	2460	2465	2465	2460	1154
697	20241022	094900	50796115	2465	2465	2465	2465	0
698	20241022	094800	50796115	2465	2465	2465	2465	500
699	20241022	094700	49563615	2465	2465	2465	2465	0
700	20241022	094600	49563615	2465	2465	2465	2465	2064
701	20241022	094500	44475855	2465	2465	2465	2465	340
702	20241022	094400	43637755	2465	2465	2465	2465	1319
703	20241022	094300	40386420	2475	2475	2475	2475	0
704	20241022	094200	40386420	2475	2475	2475	2475	0
705	20241022	094100	40386420	2475	2475	2475	2475	1
706	20241022	094000	40383945	2465	2465	2465	2465	0
707	20241022	093900	40383945	2465	2465	2465	2465	405
708	20241022	093800	39385620	2465	2465	2465	2465	130
709	20241022	093700	39065170	2465	2470	2470	2465	2000
710	20241022	093600	34132095	2485	2485	2485	2485	50
711	20241022	093500	34007845	2485	2485	2485	2485	0
712	20241022	093400	34007845	2485	2485	2485	2485	0
713	20241022	093300	34007845	2485	2485	2485	2485	0
714	20241022	093200	34007845	2485	2485	2485	2485	0
715	20241022	093100	34007845	2485	2480	2485	2465	163
716	20241022	093000	33605645	2485	2485	2485	2485	12
717	20241022	092900	33575825	2485	2485	2485	2485	10
718	20241022	092800	33550975	2485	2480	2485	2480	175
719	20241022	092700	33116925	2480	2480	2480	2480	390
720	20241022	092600	32149725	2480	2460	2480	2460	976
721	20241022	092500	29743045	2460	2460	2460	2460	48
722	20241022	092400	29624965	2470	2470	2470	2470	50
723	20241022	092300	29501465	2460	2460	2460	2460	0
724	20241022	092200	29501465	2460	2470	2470	2460	22
725	20241022	092100	29447135	2455	2455	2455	2455	0
726	20241022	092000	29447135	2455	2455	2455	2455	0
727	20241022	091900	29447135	2455	2460	2460	2455	200
728	20241022	091800	28955140	2455	2470	2470	2455	650
729	20241022	091700	27351640	2480	2480	2480	2480	500
730	20241022	091600	26111640	2490	2475	2490	2455	2142
731	20241022	091500	20818185	2490	2490	2490	2490	0
732	20241022	091400	20818185	2490	2490	2490	2490	0
733	20241022	091300	20818185	2490	2490	2490	2490	25
734	20241022	091200	20755935	2480	2490	2490	2480	275
735	20241022	091100	20073685	2495	2495	2495	2495	5
736	20241022	091000	20061210	2475	2475	2495	2475	701
737	20241022	090900	18324485	2480	2480	2480	2480	0
738	20241022	090800	18324485	2480	2480	2480	2480	722
739	20241022	090700	16533925	2500	2510	2515	2480	1479
740	20241022	090600	12858300	2510	2490	2510	2490	450
741	20241022	090500	11734800	2515	2510	2515	2510	59
742	20241022	090400	11586645	2515	2515	2515	2515	11
743	20241022	090300	11558980	2515	2495	2515	2495	547
744	20241022	090200	10190320	2480	2480	2480	2480	0
745	20241022	090100	10190320	2480	2480	2480	2480	377
746	20241022	090000	9255360	2480	2480	2480	2480	3732