KissMeData/291230/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210500	548395455	2180	2180	2180	2180	4082
3	20241016	210400	548395455	2180	2180	2180	2180	0
4	20241016	210300	548395455	2180	2180	2180	2180	0
5	20241016	210200	548395455	2180	2180	2180	2180	0
6	20241016	210100	548395455	2180	2180	2180	2180	0
7	20241016	210000	548395455	2180	2180	2180	2180	0
8	20241016	205900	548395455	2180	2180	2180	2180	0
9	20241016	205800	548395455	2180	2180	2180	2180	0
10	20241016	205700	548395455	2180	2180	2180	2180	0
11	20241016	205600	548395455	2180	2180	2180	2180	0
12	20241016	205500	548395455	2180	2180	2180	2180	0
13	20241016	205400	548395455	2180	2180	2180	2180	0
14	20241016	205300	548395455	2180	2180	2180	2180	0
15	20241016	205200	548395455	2180	2180	2180	2180	0
16	20241016	205100	548395455	2180	2180	2180	2180	0
17	20241016	205000	548395455	2180	2180	2180	2180	0
18	20241016	204900	548395455	2180	2180	2180	2180	0
19	20241016	204800	548395455	2180	2180	2180	2180	0
20	20241016	204700	548395455	2180	2180	2180	2180	0
21	20241016	204600	548395455	2180	2180	2180	2180	0
22	20241016	204500	548395455	2180	2180	2180	2180	0
23	20241016	204400	548395455	2180	2180	2180	2180	0
24	20241016	204300	548395455	2180	2180	2180	2180	0
25	20241016	204200	548395455	2180	2180	2180	2180	0
26	20241016	204100	548395455	2180	2180	2180	2180	0
27	20241016	204000	548395455	2180	2180	2180	2180	0
28	20241016	203900	548395455	2180	2180	2180	2180	0
29	20241016	203800	548395455	2180	2180	2180	2180	0
30	20241016	203700	548395455	2180	2180	2180	2180	0
31	20241016	203600	548395455	2180	2180	2180	2180	0
32	20241016	203500	548395455	2180	2180	2180	2180	4082
33	20241016	203400	548395455	2180	2180	2180	2180	0
34	20241016	203300	548395455	2180	2180	2180	2180	0
35	20241016	203200	548395455	2180	2180	2180	2180	0
36	20241016	203100	548395455	2180	2180	2180	2180	0
37	20241016	203000	548395455	2180	2180	2180	2180	0
38	20241016	202900	548395455	2180	2180	2180	2180	0
39	20241016	202800	548395455	2180	2180	2180	2180	0
40	20241016	202700	548395455	2180	2180	2180	2180	0
41	20241016	202600	548395455	2180	2180	2180	2180	0
42	20241016	202500	548395455	2180	2180	2180	2180	0
43	20241016	202400	548395455	2180	2180	2180	2180	0
44	20241016	202300	548395455	2180	2180	2180	2180	0
45	20241016	202200	548395455	2180	2180	2180	2180	0
46	20241016	202100	548395455	2180	2180	2180	2180	0
47	20241016	202000	548395455	2180	2180	2180	2180	0
48	20241016	201900	548395455	2180	2180	2180	2180	0
49	20241016	201800	548395455	2180	2180	2180	2180	0
50	20241016	201700	548395455	2180	2180	2180	2180	0
51	20241016	201600	548395455	2180	2180	2180	2180	0
52	20241016	201500	548395455	2180	2180	2180	2180	0
53	20241016	201400	548395455	2180	2180	2180	2180	0
54	20241016	201300	548395455	2180	2180	2180	2180	0
55	20241016	201200	548395455	2180	2180	2180	2180	0
56	20241016	201100	548395455	2180	2180	2180	2180	0
57	20241016	201000	548395455	2180	2180	2180	2180	0
58	20241016	200900	548395455	2180	2180	2180	2180	0
59	20241016	200800	548395455	2180	2180	2180	2180	0
60	20241016	200700	548395455	2180	2180	2180	2180	0
61	20241016	200600	548395455	2180	2180	2180	2180	0
62	20241016	200500	548395455	2180	2180	2180	2180	4082
63	20241016	200400	548395455	2180	2180	2180	2180	0
64	20241016	200300	548395455	2180	2180	2180	2180	0
65	20241016	200200	548395455	2180	2180	2180	2180	0
66	20241016	200100	548395455	2180	2180	2180	2180	0
67	20241016	200000	548395455	2180	2180	2180	2180	0
68	20241016	195900	548395455	2180	2180	2180	2180	0
69	20241016	195800	548395455	2180	2180	2180	2180	0
70	20241016	195700	548395455	2180	2180	2180	2180	0
71	20241016	195600	548395455	2180	2180	2180	2180	0
72	20241016	195500	548395455	2180	2180	2180	2180	0
73	20241016	195400	548395455	2180	2180	2180	2180	0
74	20241016	195300	548395455	2180	2180	2180	2180	0
75	20241016	195200	548395455	2180	2180	2180	2180	0
76	20241016	195100	548395455	2180	2180	2180	2180	0
77	20241016	195000	548395455	2180	2180	2180	2180	0
78	20241016	194900	548395455	2180	2180	2180	2180	0
79	20241016	194800	548395455	2180	2180	2180	2180	0
80	20241016	194700	548395455	2180	2180	2180	2180	0
81	20241016	194600	548395455	2180	2180	2180	2180	0
82	20241016	194500	548395455	2180	2180	2180	2180	0
83	20241016	194400	548395455	2180	2180	2180	2180	0
84	20241016	194300	548395455	2180	2180	2180	2180	0
85	20241016	194200	548395455	2180	2180	2180	2180	0
86	20241016	194100	548395455	2180	2180	2180	2180	0
87	20241016	194000	548395455	2180	2180	2180	2180	0
88	20241016	193900	548395455	2180	2180	2180	2180	0
89	20241016	193800	548395455	2180	2180	2180	2180	0
90	20241016	193700	548395455	2180	2180	2180	2180	0
91	20241016	193600	548395455	2180	2180	2180	2180	0
92	20241016	193500	548395455	2180	2180	2180	2180	4082
93	20241016	193400	548395455	2180	2180	2180	2180	0
94	20241016	193300	548395455	2180	2180	2180	2180	0
95	20241016	193200	548395455	2180	2180	2180	2180	0
96	20241016	193100	548395455	2180	2180	2180	2180	0
97	20241016	193000	548395455	2180	2180	2180	2180	0
98	20241016	192900	548395455	2180	2180	2180	2180	0
99	20241016	192800	548395455	2180	2180	2180	2180	0
100	20241016	192700	548395455	2180	2180	2180	2180	0
101	20241016	192600	548395455	2180	2180	2180	2180	0
102	20241016	192500	548395455	2180	2180	2180	2180	0
103	20241016	192400	548395455	2180	2180	2180	2180	0
104	20241016	192300	548395455	2180	2180	2180	2180	0
105	20241016	192200	548395455	2180	2180	2180	2180	0
106	20241016	192100	548395455	2180	2180	2180	2180	0
107	20241016	192000	548395455	2180	2180	2180	2180	0
108	20241016	191900	548395455	2180	2180	2180	2180	0
109	20241016	191800	548395455	2180	2180	2180	2180	0
110	20241016	191700	548395455	2180	2180	2180	2180	0
111	20241016	191600	548395455	2180	2180	2180	2180	0
112	20241016	191500	548395455	2180	2180	2180	2180	0
113	20241016	191400	548395455	2180	2180	2180	2180	0
114	20241016	191300	548395455	2180	2180	2180	2180	0
115	20241016	191200	548395455	2180	2180	2180	2180	0
116	20241016	191100	548395455	2180	2180	2180	2180	0
117	20241016	191000	548395455	2180	2180	2180	2180	0
118	20241016	190900	548395455	2180	2180	2180	2180	0
119	20241016	190800	548395455	2180	2180	2180	2180	0
120	20241016	190700	548395455	2180	2180	2180	2180	0
121	20241016	190600	548395455	2180	2180	2180	2180	0
122	20241016	190500	548395455	2180	2180	2180	2180	4082
123	20241016	190400	548395455	2180	2180	2180	2180	0
124	20241016	190300	548395455	2180	2180	2180	2180	0
125	20241016	190200	548395455	2180	2180	2180	2180	0
126	20241016	190100	548395455	2180	2180	2180	2180	0
127	20241016	190000	548395455	2180	2180	2180	2180	0
128	20241016	185900	548395455	2180	2180	2180	2180	0
129	20241016	185800	548395455	2180	2180	2180	2180	0
130	20241016	185700	548395455	2180	2180	2180	2180	0
131	20241016	185600	548395455	2180	2180	2180	2180	0
132	20241016	185500	548395455	2180	2180	2180	2180	0
133	20241016	185400	548395455	2180	2180	2180	2180	0
134	20241016	185300	548395455	2180	2180	2180	2180	0
135	20241016	185200	548395455	2180	2180	2180	2180	0
136	20241016	185100	548395455	2180	2180	2180	2180	0
137	20241016	185000	548395455	2180	2180	2180	2180	0
138	20241016	184900	548395455	2180	2180	2180	2180	0
139	20241016	184800	548395455	2180	2180	2180	2180	0
140	20241016	184700	548395455	2180	2180	2180	2180	0
141	20241016	184600	548395455	2180	2180	2180	2180	0
142	20241016	184500	548395455	2180	2180	2180	2180	0
143	20241016	184400	548395455	2180	2180	2180	2180	0
144	20241016	184300	548395455	2180	2180	2180	2180	0
145	20241016	184200	548395455	2180	2180	2180	2180	0
146	20241016	184100	548395455	2180	2180	2180	2180	0
147	20241016	184000	548395455	2180	2180	2180	2180	0
148	20241016	183900	548395455	2180	2180	2180	2180	0
149	20241016	183800	548395455	2180	2180	2180	2180	0
150	20241016	183700	548395455	2180	2180	2180	2180	0
151	20241016	183600	548395455	2180	2180	2180	2180	0
152	20241016	183500	548395455	2180	2180	2180	2180	4082
153	20241016	183400	548395455	2180	2180	2180	2180	0
154	20241016	183300	548395455	2180	2180	2180	2180	0
155	20241016	183200	548395455	2180	2180	2180	2180	0
156	20241016	183100	548395455	2180	2180	2180	2180	0
157	20241016	183000	548395455	2180	2180	2180	2180	0
158	20241016	182900	548395455	2180	2180	2180	2180	0
159	20241016	182800	548395455	2180	2180	2180	2180	0
160	20241016	182700	548395455	2180	2180	2180	2180	0
161	20241016	182600	548395455	2180	2180	2180	2180	0
162	20241016	182500	548395455	2180	2180	2180	2180	0
163	20241016	182400	548395455	2180	2180	2180	2180	0
164	20241016	182300	548395455	2180	2180	2180	2180	0
165	20241016	182200	548395455	2180	2180	2180	2180	0
166	20241016	182100	548395455	2180	2180	2180	2180	0
167	20241016	182000	548395455	2180	2180	2180	2180	0
168	20241016	181900	548395455	2180	2180	2180	2180	0
169	20241016	181800	548395455	2180	2180	2180	2180	0
170	20241016	181700	548395455	2180	2180	2180	2180	0
171	20241016	181600	548395455	2180	2180	2180	2180	0
172	20241016	181500	548395455	2180	2180	2180	2180	0
173	20241016	181400	548395455	2180	2180	2180	2180	0
174	20241016	181300	548395455	2180	2180	2180	2180	0
175	20241016	181200	548395455	2180	2180	2180	2180	0
176	20241016	181100	548395455	2180	2180	2180	2180	0
177	20241016	181000	548395455	2180	2180	2180	2180	0
178	20241016	180900	548395455	2180	2180	2180	2180	0
179	20241016	180800	548395455	2180	2180	2180	2180	0
180	20241016	180700	548395455	2180	2180	2180	2180	0
181	20241016	180600	548395455	2180	2180	2180	2180	0
182	20241016	180500	548395455	2180	2180	2180	2180	4082
183	20241016	180400	548395455	2180	2180	2180	2180	0
184	20241016	180300	548395455	2180	2180	2180	2180	0
185	20241016	180200	548395455	2180	2180	2180	2180	0
186	20241016	180100	548395455	2180	2180	2180	2180	0
187	20241016	180000	548395455	2180	2180	2180	2180	0
188	20241016	175900	548395455	2180	2180	2180	2180	0
189	20241016	175800	548395455	2180	2180	2180	2180	0
190	20241016	175700	548395455	2180	2180	2180	2180	0
191	20241016	175600	548395455	2180	2180	2180	2180	0
192	20241016	175500	548395455	2180	2180	2180	2180	0
193	20241016	175400	548395455	2180	2180	2180	2180	0
194	20241016	175300	548395455	2180	2180	2180	2180	0
195	20241016	175200	548395455	2180	2180	2180	2180	0
196	20241016	175100	548395455	2180	2180	2180	2180	0
197	20241016	175000	548395455	2180	2180	2180	2180	0
198	20241016	174900	548395455	2180	2180	2180	2180	0
199	20241016	174800	548395455	2180	2180	2180	2180	0
200	20241016	174700	548395455	2180	2180	2180	2180	0
201	20241016	174600	548395455	2180	2180	2180	2180	0
202	20241016	174500	548395455	2180	2180	2180	2180	0
203	20241016	174400	548395455	2180	2180	2180	2180	0
204	20241016	174300	548395455	2180	2180	2180	2180	0
205	20241016	174200	548395455	2180	2180	2180	2180	0
206	20241016	174100	548395455	2180	2180	2180	2180	0
207	20241016	174000	548395455	2180	2180	2180	2180	0
208	20241016	173900	548395455	2180	2180	2180	2180	0
209	20241016	173800	548395455	2180	2180	2180	2180	0
210	20241016	173700	548395455	2180	2180	2180	2180	0
211	20241016	173600	548395455	2180	2180	2180	2180	0
212	20241016	173500	548395455	2180	2180	2180	2180	4082
213	20241016	173400	548395455	2180	2180	2180	2180	0
214	20241016	173300	548395455	2180	2180	2180	2180	0
215	20241016	173200	548395455	2180	2180	2180	2180	0
216	20241016	173100	548395455	2180	2180	2180	2180	0
217	20241016	173000	548395455	2180	2180	2180	2180	0
218	20241016	172900	548395455	2180	2180	2180	2180	0
219	20241016	172800	548395455	2180	2180	2180	2180	0
220	20241016	172700	548395455	2180	2180	2180	2180	0
221	20241016	172600	548395455	2180	2180	2180	2180	0
222	20241016	172500	548395455	2180	2180	2180	2180	0
223	20241016	172400	548395455	2180	2180	2180	2180	0
224	20241016	172300	548395455	2180	2180	2180	2180	0
225	20241016	172200	548395455	2180	2180	2180	2180	0
226	20241016	172100	548395455	2180	2180	2180	2180	0
227	20241016	172000	548395455	2180	2180	2180	2180	0
228	20241016	171900	548395455	2180	2180	2180	2180	0
229	20241016	171800	548395455	2180	2180	2180	2180	0
230	20241016	171700	548395455	2180	2180	2180	2180	0
231	20241016	171600	548395455	2180	2180	2180	2180	0
232	20241016	171500	548395455	2180	2180	2180	2180	0
233	20241016	171400	548395455	2180	2180	2180	2180	0
234	20241016	171300	548395455	2180	2180	2180	2180	0
235	20241016	171200	548395455	2180	2180	2180	2180	0
236	20241016	171100	548395455	2180	2180	2180	2180	0
237	20241016	171000	548395455	2180	2180	2180	2180	0
238	20241016	170900	548395455	2180	2180	2180	2180	0
239	20241016	170800	548395455	2180	2180	2180	2180	0
240	20241016	170700	548395455	2180	2180	2180	2180	0
241	20241016	170600	548395455	2180	2180	2180	2180	0
242	20241016	170500	548395455	2180	2180	2180	2180	4082
243	20241016	170400	548395455	2180	2180	2180	2180	0
244	20241016	170300	548395455	2180	2180	2180	2180	0
245	20241016	170200	548395455	2180	2180	2180	2180	0
246	20241016	170100	548395455	2180	2180	2180	2180	0
247	20241016	170000	548395455	2180	2180	2180	2180	0
248	20241016	165900	548395455	2180	2180	2180	2180	0
249	20241016	165800	548395455	2180	2180	2180	2180	0
250	20241016	165700	548395455	2180	2180	2180	2180	0
251	20241016	165600	548395455	2180	2180	2180	2180	0
252	20241016	165500	548395455	2180	2180	2180	2180	0
253	20241016	165400	548395455	2180	2180	2180	2180	0
254	20241016	165300	548395455	2180	2180	2180	2180	0
255	20241016	165200	548395455	2180	2180	2180	2180	0
256	20241016	165100	548395455	2180	2180	2180	2180	0
257	20241016	165000	548395455	2180	2180	2180	2180	0
258	20241016	164900	548395455	2180	2180	2180	2180	0
259	20241016	164800	548395455	2180	2180	2180	2180	0
260	20241016	164700	548395455	2180	2180	2180	2180	0
261	20241016	164600	548395455	2180	2180	2180	2180	0
262	20241016	164500	548395455	2180	2180	2180	2180	0
263	20241016	164400	548395455	2180	2180	2180	2180	0
264	20241016	164300	548395455	2180	2180	2180	2180	0
265	20241016	164200	548395455	2180	2180	2180	2180	0
266	20241016	164100	548395455	2180	2180	2180	2180	0
267	20241016	164000	548395455	2180	2180	2180	2180	0
268	20241016	163900	548395455	2180	2180	2180	2180	0
269	20241016	163800	548395455	2180	2180	2180	2180	0
270	20241016	163700	548395455	2180	2180	2180	2180	0
271	20241016	163600	548395455	2180	2180	2180	2180	0
272	20241016	163500	548395455	2180	2180	2180	2180	4082
273	20241016	163400	548395455	2180	2180	2180	2180	0
274	20241016	163300	548395455	2180	2180	2180	2180	0
275	20241016	163200	548395455	2180	2180	2180	2180	0
276	20241016	163100	548395455	2180	2180	2180	2180	0
277	20241016	163000	548395455	2180	2180	2180	2180	0
278	20241016	162900	548395455	2180	2180	2180	2180	0
279	20241016	162800	548395455	2180	2180	2180	2180	0
280	20241016	162700	548395455	2180	2180	2180	2180	0
281	20241016	162600	548395455	2180	2180	2180	2180	0
282	20241016	162500	548395455	2180	2180	2180	2180	0
283	20241016	162400	548395455	2180	2180	2180	2180	0
284	20241016	162300	548395455	2180	2180	2180	2180	0
285	20241016	162200	548395455	2180	2180	2180	2180	0
286	20241016	162100	548395455	2180	2180	2180	2180	0
287	20241016	162000	548395455	2180	2180	2180	2180	0
288	20241016	161900	548395455	2180	2180	2180	2180	0
289	20241016	161800	548395455	2180	2180	2180	2180	0
290	20241016	161700	548395455	2180	2180	2180	2180	0
291	20241016	161600	548395455	2180	2180	2180	2180	0
292	20241016	161500	548395455	2180	2180	2180	2180	0
293	20241016	161400	548395455	2180	2180	2180	2180	0
294	20241016	161300	548395455	2180	2180	2180	2180	0
295	20241016	161200	548395455	2180	2180	2180	2180	0
296	20241016	161100	548395455	2180	2180	2180	2180	0
297	20241016	161000	548395455	2180	2180	2180	2180	0
298	20241016	160900	548395455	2180	2180	2180	2180	0
299	20241016	160800	548395455	2180	2180	2180	2180	0
300	20241016	160700	548395455	2180	2180	2180	2180	0
301	20241016	160600	548395455	2180	2180	2180	2180	0
302	20241016	160500	548395455	2180	2180	2180	2180	4082
303	20241016	160400	548395455	2180	2180	2180	2180	0
304	20241016	160300	548395455	2180	2180	2180	2180	0
305	20241016	160200	548395455	2180	2180	2180	2180	0
306	20241016	160100	548395455	2180	2180	2180	2180	0
307	20241016	160000	548395455	2180	2180	2180	2180	0
308	20241016	155900	548395455	2180	2180	2180	2180	0
309	20241016	155800	548395455	2180	2180	2180	2180	0
310	20241016	155700	548395455	2180	2180	2180	2180	0
311	20241016	155600	548395455	2180	2180	2180	2180	0
312	20241016	155500	548395455	2180	2180	2180	2180	0
313	20241016	155400	548395455	2180	2180	2180	2180	0
314	20241016	155300	548395455	2180	2180	2180	2180	0
315	20241016	155200	548395455	2180	2180	2180	2180	0
316	20241016	155100	548395455	2180	2180	2180	2180	0
317	20241016	155000	548395455	2180	2180	2180	2180	0
318	20241016	154900	548395455	2180	2180	2180	2180	0
319	20241016	154800	548395455	2180	2180	2180	2180	0
320	20241016	154700	548395455	2180	2180	2180	2180	0
321	20241016	154600	548395455	2180	2180	2180	2180	0
322	20241016	154500	548395455	2180	2180	2180	2180	0
323	20241016	154400	548395455	2180	2180	2180	2180	0
324	20241016	154300	548395455	2180	2180	2180	2180	0
325	20241016	154200	548395455	2180	2180	2180	2180	0
326	20241016	154100	548395455	2180	2180	2180	2180	0
327	20241016	154000	548395455	2180	2180	2180	2180	0
328	20241016	153900	548395455	2180	2180	2180	2180	0
329	20241016	153800	548395455	2180	2180	2180	2180	0
330	20241016	153700	548395455	2180	2180	2180	2180	0
331	20241016	153600	548395455	2180	2180	2180	2180	0
332	20241016	153500	548395455	2180	2180	2180	2180	4082
333	20241016	153400	548395455	2180	2180	2180	2180	0
334	20241016	153300	548395455	2180	2180	2180	2180	0
335	20241016	153200	548395455	2180	2180	2180	2180	0
336	20241016	153100	548395455	2180	2180	2180	2180	0
337	20241016	153000	548395455	2180	2180	2180	2180	4082
338	20241016	152900	539496695	2185	2185	2185	2185	0
339	20241016	152800	539496695	2185	2185	2185	2185	0
340	20241016	152700	539496695	2185	2185	2185	2185	0
341	20241016	152600	539496695	2185	2185	2185	2185	0
342	20241016	152500	539496695	2185	2185	2185	2185	0
343	20241016	152400	539496695	2185	2185	2185	2185	0
344	20241016	152300	539496695	2185	2185	2185	2185	0
345	20241016	152200	539496695	2185	2185	2185	2185	0
346	20241016	152100	539496695	2185	2185	2185	2185	0
347	20241016	152000	539496695	2185	2185	2185	2185	0
348	20241016	151900	539496695	2185	2185	2185	2185	931
349	20241016	151800	537462460	2185	2190	2190	2185	501
350	20241016	151700	536367770	2185	2185	2185	2185	91
351	20241016	151600	536168935	2190	2190	2190	2190	1
352	20241016	151500	536166745	2190	2190	2190	2190	2000
353	20241016	151400	531786745	2195	2195	2195	2195	230
354	20241016	151300	531281895	2200	2200	2200	2200	0
355	20241016	151200	531281895	2200	2200	2200	2200	4
356	20241016	151100	531273095	2200	2200	2200	2200	2
357	20241016	151000	531268695	2190	2190	2200	2190	121
358	20241016	150900	531003695	2195	2195	2200	2195	207
359	20241016	150800	530548325	2200	2200	2200	2200	0
360	20241016	150700	530548325	2200	2195	2200	2190	498
361	20241016	150600	529457230	2190	2200	2200	2190	16
362	20241016	150500	529422180	2200	2200	2200	2200	1
363	20241016	150400	529419980	2200	2200	2200	2200	0
364	20241016	150300	529419980	2200	2190	2200	2190	11
365	20241016	150200	529395880	2200	2200	2200	2200	15
366	20241016	150100	529362880	2200	2200	2200	2200	0
367	20241016	150000	529362880	2200	2200	2200	2200	0
368	20241016	145900	529362880	2200	2200	2200	2200	100
369	20241016	145800	529142880	2200	2195	2200	2195	346
370	20241016	145700	528382565	2185	2190	2190	2185	450
371	20241016	145600	527397285	2190	2205	2205	2180	2342
372	20241016	145500	522277225	2200	2200	2205	2200	3326
373	20241016	145400	514959995	2200	2200	2200	2200	1684
374	20241016	145300	511255195	2200	2195	2200	2195	8832
375	20241016	145200	491829525	2195	2185	2195	2185	29197
376	20241016	145100	428001470	2185	2185	2185	2185	0
377	20241016	145000	428001470	2185	2185	2185	2185	0
378	20241016	144900	428001470	2185	2185	2185	2185	1
379	20241016	144800	427999285	2175	2180	2185	2175	2976
380	20241016	144700	421524850	2180	2180	2180	2180	100
381	20241016	144600	421306850	2180	2190	2190	2180	107
382	20241016	144500	421073515	2190	2185	2190	2180	526
383	20241016	144400	419925715	2185	2185	2190	2185	91
384	20241016	144300	419726855	2190	2180	2195	2180	4377
385	20241016	144200	410165040	2180	2180	2180	2180	11
386	20241016	144100	410141060	2180	2180	2180	2180	572
387	20241016	144000	408894100	2180	2175	2180	2175	37
388	20241016	143900	408813620	2175	2175	2175	2175	1
389	20241016	143800	408811445	2175	2175	2175	2175	35
390	20241016	143700	408735320	2180	2180	2180	2180	29
391	20241016	143600	408672100	2185	2185	2185	2185	0
392	20241016	143500	408672100	2185	2185	2185	2185	0
393	20241016	143400	408672100	2185	2185	2185	2185	101
394	20241016	143300	408451415	2185	2180	2185	2180	185
395	20241016	143200	408048110	2180	2180	2185	2180	547
396	20241016	143100	406855645	2180	2180	2180	2180	0
397	20241016	143000	406855645	2180	2180	2180	2180	5109
398	20241016	142900	395718025	2175	2170	2175	2170	451
399	20241016	142800	394737300	2170	2170	2170	2170	802
400	20241016	142700	392996960	2175	2175	2175	2175	0
401	20241016	142600	392996960	2175	2175	2175	2175	6
402	20241016	142500	392983910	2175	2175	2175	2175	143
403	20241016	142400	392672885	2170	2170	2170	2170	1
404	20241016	142300	392670715	2175	2175	2175	2175	20
405	20241016	142200	392627215	2170	2170	2170	2170	0
406	20241016	142100	392627215	2170	2170	2170	2170	506
407	20241016	142000	391529195	2170	2175	2175	2170	230
408	20241016	141900	391029995	2175	2175	2175	2175	0
409	20241016	141800	391029995	2175	2175	2175	2175	1
410	20241016	141700	391027820	2170	2175	2175	2170	51
411	20241016	141600	390917145	2180	2180	2180	2180	0
412	20241016	141500	390917145	2180	2175	2180	2175	3
413	20241016	141400	390910615	2180	2180	2180	2170	721
414	20241016	141300	389342965	2175	2175	2185	2175	91
415	20241016	141200	389145030	2180	2175	2180	2175	114
416	20241016	141100	388896560	2175	2175	2180	2175	1504
417	20241016	141000	385620130	2175	2175	2175	2175	72
418	20241016	140900	385463530	2185	2185	2185	2185	0
419	20241016	140800	385463530	2185	2185	2185	2185	0
420	20241016	140700	385463530	2185	2175	2185	2170	3874
421	20241016	140600	377034185	2175	2175	2175	2175	27
422	20241016	140500	376975460	2175	2175	2175	2175	0
423	20241016	140400	376975460	2175	2175	2175	2175	0
424	20241016	140300	376975460	2175	2170	2175	2170	192
425	20241016	140200	376558810	2175	2175	2175	2175	0
426	20241016	140100	376558810	2175	2175	2175	2175	0
427	20241016	140000	376558810	2175	2175	2175	2175	70
428	20241016	135900	376406560	2170	2170	2170	2170	0
429	20241016	135800	376406560	2170	2175	2175	2170	887
430	20241016	135700	374477840	2175	2175	2175	2175	2
431	20241016	135600	374473490	2175	2175	2175	2175	0
432	20241016	135500	374473490	2175	2175	2175	2175	10
433	20241016	135400	374451740	2175	2175	2175	2175	2
434	20241016	135300	374447390	2175	2170	2175	2170	51
435	20241016	135200	374336715	2175	2175	2175	2175	50
436	20241016	135100	374227965	2175	2175	2175	2175	50
437	20241016	135000	374119215	2170	2170	2170	2170	50
438	20241016	134900	374010715	2170	2170	2170	2170	35
439	20241016	134800	373934765	2175	2175	2175	2175	0
440	20241016	134700	373934765	2175	2175	2175	2175	0
441	20241016	134600	373934765	2175	2170	2175	2170	501
442	20241016	134500	372847590	2170	2170	2170	2170	0
443	20241016	134400	372847590	2170	2170	2170	2170	2
444	20241016	134300	372843250	2170	2170	2170	2170	1
445	20241016	134200	372841080	2180	2180	2180	2180	0
446	20241016	134100	372841080	2180	2180	2180	2180	0
447	20241016	134000	372841080	2180	2170	2180	2170	602
448	20241016	133900	371534725	2170	2170	2170	2170	997
449	20241016	133800	369371235	2165	2165	2165	2165	0
450	20241016	133700	369371235	2165	2170	2170	2165	470
451	20241016	133600	368351340	2170	2170	2170	2170	0
452	20241016	133500	368351340	2170	2170	2170	2170	10
453	20241016	133400	368329640	2170	2170	2170	2170	0
454	20241016	133300	368329640	2170	2170	2170	2170	0
455	20241016	133200	368329640	2170	2170	2170	2170	10
456	20241016	133100	368307940	2165	2175	2180	2165	1707
457	20241016	133000	364604240	2180	2175	2180	2170	3677
458	20241016	132900	356617975	2175	2175	2175	2175	0
459	20241016	132800	356617975	2175	2175	2175	2175	8
460	20241016	132700	356600575	2180	2180	2180	2180	13
461	20241016	132600	356572235	2180	2180	2180	2180	2
462	20241016	132500	356567875	2180	2180	2180	2180	693
463	20241016	132400	355057135	2180	2180	2180	2180	1000
464	20241016	132300	352877135	2185	2180	2185	2180	452
465	20241016	132200	351891765	2180	2180	2180	2180	630
466	20241016	132100	350518365	2180	2180	2180	2180	345
467	20241016	132000	349766265	2180	2180	2180	2180	611
468	20241016	131900	348434285	2180	2180	2180	2180	1
469	20241016	131800	348432105	2175	2175	2175	2175	3035
470	20241016	131700	341830980	2175	2180	2180	2175	93
471	20241016	131600	341628290	2180	2180	2180	2180	250
472	20241016	131500	341083290	2185	2185	2185	2185	1
473	20241016	131400	341081105	2185	2185	2185	2185	25
474	20241016	131300	341026480	2185	2185	2185	2185	0
475	20241016	131200	341026480	2185	2185	2185	2185	0
476	20241016	131100	341026480	2185	2185	2185	2185	0
477	20241016	131000	341026480	2185	2185	2185	2185	2
478	20241016	130900	341022110	2180	2180	2180	2180	876
479	20241016	130800	339112430	2180	2175	2180	2175	529
480	20241016	130700	337959885	2175	2175	2175	2175	0
481	20241016	130600	337959885	2175	2175	2175	2175	225
482	20241016	130500	337470510	2175	2170	2175	2170	318
483	20241016	130400	336780010	2170	2175	2175	2170	413
484	20241016	130300	335882235	2175	2175	2175	2175	230
485	20241016	130200	335381985	2180	2180	2180	2180	80
486	20241016	130100	335207585	2180	2180	2180	2180	0
487	20241016	130000	335207585	2180	2180	2180	2180	0
488	20241016	125900	335207585	2180	2180	2180	2180	103
489	20241016	125800	334983045	2175	2175	2175	2175	187
490	20241016	125700	334576320	2175	2175	2175	2175	0
491	20241016	125600	334576320	2175	2180	2180	2175	999
492	20241016	125500	332403370	2180	2175	2180	2175	221
493	20241016	125400	331921695	2175	2175	2175	2175	0
494	20241016	125300	331921695	2175	2175	2175	2175	0
495	20241016	125200	331921695	2175	2175	2175	2175	1551
496	20241016	125100	328548270	2175	2175	2175	2175	2
497	20241016	125000	328543920	2175	2180	2180	2175	100
498	20241016	124900	328326370	2180	2180	2180	2180	1
499	20241016	124800	328324190	2175	2175	2175	2175	0
500	20241016	124700	328324190	2175	2175	2175	2175	0
501	20241016	124600	328324190	2175	2185	2185	2175	194
502	20241016	124500	327901220	2185	2185	2185	2185	25
503	20241016	124400	327846595	2185	2185	2185	2185	0
504	20241016	124300	327846595	2185	2185	2185	2185	0
505	20241016	124200	327846595	2185	2185	2185	2185	0
506	20241016	124100	327846595	2185	2175	2185	2175	1587
507	20241016	124000	324394680	2175	2175	2175	2175	0
508	20241016	123900	324394680	2175	2180	2180	2175	2181
509	20241016	123800	319647750	2180	2180	2180	2180	0
510	20241016	123700	319647750	2180	2180	2180	2180	61
511	20241016	123600	319514770	2185	2185	2185	2185	0
512	20241016	123500	319514770	2185	2185	2185	2185	5
513	20241016	123400	319503845	2185	2185	2185	2185	0
514	20241016	123300	319503845	2185	2185	2185	2185	1
515	20241016	123200	319501660	2180	2180	2180	2180	460
516	20241016	123100	318498860	2180	2180	2180	2180	0
517	20241016	123000	318498860	2180	2180	2180	2180	0
518	20241016	122900	318498860	2180	2180	2180	2180	0
519	20241016	122800	318498860	2180	2180	2180	2180	0
520	20241016	122700	318498860	2180	2180	2180	2180	0
521	20241016	122600	318498860	2180	2180	2180	2180	0
522	20241016	122500	318498860	2180	2180	2180	2180	0
523	20241016	122400	318498860	2180	2180	2180	2180	11
524	20241016	122300	318474880	2180	2180	2180	2180	0
525	20241016	122200	318474880	2180	2180	2180	2180	8
526	20241016	122100	318457440	2175	2175	2180	2175	9629
527	20241016	122000	297467370	2175	2175	2175	2175	55
528	20241016	121900	297347745	2175	2175	2175	2175	20
529	20241016	121800	297304245	2175	2175	2175	2175	61
530	20241016	121700	297171570	2170	2170	2170	2170	10
531	20241016	121600	297149870	2170	2170	2170	2170	451
532	20241016	121500	296171200	2170	2170	2170	2170	2500
533	20241016	121400	290746200	2175	2175	2175	2175	20
534	20241016	121300	290702700	2175	2180	2180	2175	1581
535	20241016	121200	287263925	2180	2175	2180	2175	773
536	20241016	121100	285582485	2175	2175	2175	2175	0
537	20241016	121000	285582485	2175	2175	2175	2175	8
538	20241016	120900	285565085	2170	2170	2170	2170	250
539	20241016	120800	285022585	2170	2170	2170	2170	3102
540	20241016	120700	278291245	2170	2170	2170	2170	0
541	20241016	120600	278291245	2170	2175	2175	2170	10000
542	20241016	120500	256578650	2180	2180	2180	2180	200
543	20241016	120400	256142650	2180	2180	2180	2180	500
544	20241016	120300	255052650	2180	2180	2180	2180	0
545	20241016	120200	255052650	2180	2175	2180	2175	7
546	20241016	120100	255037420	2180	2180	2180	2180	0
547	20241016	120000	255037420	2180	2180	2180	2180	1
548	20241016	115900	255035240	2180	2180	2180	2180	0
549	20241016	115800	255035240	2180	2180	2180	2180	20
550	20241016	115700	254991640	2175	2175	2175	2175	0
551	20241016	115600	254991640	2175	2175	2180	2175	2345
552	20241016	115500	249890760	2180	2175	2180	2175	292
553	20241016	115400	249255635	2175	2180	2180	2175	26
554	20241016	115300	249198985	2180	2180	2180	2180	50
555	20241016	115200	249089985	2180	2180	2180	2180	0
556	20241016	115100	249089985	2180	2180	2180	2180	1
557	20241016	115000	249087805	2180	2180	2180	2180	1856
558	20241016	114900	245041725	2180	2180	2180	2180	7
559	20241016	114800	245026465	2180	2180	2180	2180	0
560	20241016	114700	245026465	2180	2180	2180	2180	200
561	20241016	114600	244590465	2185	2185	2185	2185	42
562	20241016	114500	244498695	2185	2185	2185	2185	0
563	20241016	114400	244498695	2185	2185	2185	2185	1
564	20241016	114300	244496510	2185	2185	2185	2185	0
565	20241016	114200	244496510	2185	2185	2185	2185	0
566	20241016	114100	244496510	2185	2185	2185	2185	0
567	20241016	114000	244496510	2185	2185	2185	2185	21
568	20241016	113900	244450625	2185	2185	2185	2185	0
569	20241016	113800	244450625	2185	2185	2185	2185	1
570	20241016	113700	244448440	2185	2185	2185	2185	1
571	20241016	113600	244446255	2185	2185	2185	2185	0
572	20241016	113500	244446255	2185	2185	2185	2185	44
573	20241016	113400	244350115	2185	2185	2185	2185	1131
574	20241016	113300	241878880	2185	2185	2185	2185	36
575	20241016	113200	241800220	2180	2180	2180	2180	0
576	20241016	113100	241800220	2180	2185	2185	2180	110
577	20241016	113000	241560370	2185	2185	2185	2180	59
578	20241016	112900	241431465	2180	2180	2180	2180	900
579	20241016	112800	239469465	2180	2180	2180	2180	52
580	20241016	112700	239356105	2180	2185	2185	2180	11
581	20241016	112600	239332120	2185	2185	2185	2185	1
582	20241016	112500	239329935	2185	2180	2185	2180	2
583	20241016	112400	239325570	2180	2180	2180	2180	0
584	20241016	112300	239325570	2180	2180	2180	2180	400
585	20241016	112200	238453570	2185	2185	2185	2185	10
586	20241016	112100	238431720	2180	2180	2180	2180	17
587	20241016	112000	238394660	2180	2180	2180	2180	0
588	20241016	111900	238394660	2180	2180	2180	2180	0
589	20241016	111800	238394660	2180	2175	2180	2175	190
590	20241016	111700	237980510	2175	2180	2180	2175	12
591	20241016	111600	237954390	2175	2175	2175	2175	60
592	20241016	111500	237823890	2175	2175	2175	2175	2158
593	20241016	111400	233130240	2180	2180	2180	2180	2418
594	20241016	111300	227859000	2180	2180	2180	2180	424
595	20241016	111200	226934680	2180	2180	2180	2180	600
596	20241016	111100	225626680	2180	2180	2180	2180	0
597	20241016	111000	225626680	2180	2180	2180	2180	1000
598	20241016	110900	223446680	2180	2175	2180	2175	727
599	20241016	110800	221861825	2180	2180	2180	2180	1372
600	20241016	110700	218870865	2185	2185	2185	2185	10
601	20241016	110600	218849015	2185	2185	2185	2185	391
602	20241016	110500	217994680	2185	2185	2185	2185	363
603	20241016	110400	217201525	2185	2185	2185	2185	652
604	20241016	110300	215776905	2185	2185	2185	2185	500
605	20241016	110200	214684405	2185	2185	2185	2185	1032
606	20241016	110100	212429485	2185	2185	2185	2185	5
607	20241016	110000	212418560	2185	2185	2185	2185	0
608	20241016	105900	212418560	2185	2185	2185	2185	0
609	20241016	105800	212418560	2185	2185	2185	2185	529
610	20241016	105700	211262695	2185	2185	2185	2185	0
611	20241016	105600	211262695	2185	2185	2185	2185	0
612	20241016	105500	211262695	2185	2185	2185	2185	1
613	20241016	105400	211260510	2180	2185	2185	2180	160
614	20241016	105300	210911660	2185	2185	2185	2185	0
615	20241016	105200	210911660	2185	2185	2185	2185	335
616	20241016	105100	210179685	2190	2190	2190	2190	300
617	20241016	105000	209522685	2190	2190	2190	2190	100
618	20241016	104900	209303685	2185	2185	2185	2185	5
619	20241016	104800	209292760	2180	2180	2180	2180	4622
620	20241016	104700	199216800	2180	2180	2180	2180	10
621	20241016	104600	199195000	2180	2180	2180	2180	114
622	20241016	104500	198946480	2185	2190	2190	2185	390
623	20241016	104400	198094270	2190	2190	2190	2190	2
624	20241016	104300	198089890	2185	2185	2185	2185	202
625	20241016	104200	197648520	2180	2180	2180	2180	0
626	20241016	104100	197648520	2180	2180	2180	2180	0
627	20241016	104000	197648520	2180	2180	2180	2180	3200
628	20241016	103900	190672520	2185	2185	2185	2185	11
629	20241016	103800	190648485	2185	2185	2185	2185	0
630	20241016	103700	190648485	2185	2185	2185	2185	204
631	20241016	103600	190202745	2185	2175	2185	2175	5174
632	20241016	103500	178924110	2175	2170	2175	2170	671
633	20241016	103400	177466035	2175	2175	2175	2175	502
634	20241016	103300	176374185	2175	2170	2175	2170	438
635	20241016	103200	175421905	2175	2175	2175	2175	804
636	20241016	103100	173673205	2175	2175	2175	2170	502
637	20241016	103000	172583745	2175	2175	2175	2175	759
638	20241016	102900	170932920	2175	2175	2175	2175	446
639	20241016	102800	169962870	2180	2175	2180	2175	1312
640	20241016	102700	167104270	2180	2180	2180	2180	173
641	20241016	102600	166727130	2180	2180	2180	2180	0
642	20241016	102500	166727130	2180	2180	2180	2175	876
643	20241016	102400	164821800	2180	2180	2180	2175	115
644	20241016	102300	164571600	2180	2180	2180	2180	9
645	20241016	102200	164551980	2180	2180	2180	2180	9
646	20241016	102100	164532360	2180	2180	2180	2180	0
647	20241016	102000	164532360	2180	2180	2180	2180	144
648	20241016	101900	164218440	2180	2180	2180	2180	644
649	20241016	101800	162814520	2185	2185	2185	2185	6
650	20241016	101700	162801410	2180	2175	2180	2175	91
651	20241016	101600	162603035	2170	2175	2175	2170	2164
652	20241016	101500	157897270	2175	2180	2180	2175	40
653	20241016	101400	157810090	2185	2185	2185	2185	0
654	20241016	101300	157810090	2185	2185	2185	2185	60
655	20241016	101200	157678990	2185	2180	2185	2175	3400
656	20241016	101100	150265740	2185	2185	2185	2185	0
657	20241016	101000	150265740	2185	2185	2185	2185	0
658	20241016	100900	150265740	2185	2190	2190	2185	261
659	20241016	100800	149694205	2190	2190	2190	2190	6
660	20241016	100700	149681065	2185	2185	2185	2185	6
661	20241016	100600	149667955	2185	2185	2185	2185	115
662	20241016	100500	149416680	2185	2180	2185	2180	822
663	20241016	100400	147624620	2185	2180	2185	2180	381
664	20241016	100300	146793985	2185	2185	2185	2185	30
665	20241016	100200	146728435	2185	2185	2185	2185	1301
666	20241016	100100	143885750	2180	2180	2180	2180	2
667	20241016	100000	143881390	2180	2185	2185	2180	29
668	20241016	095900	143818030	2180	2180	2180	2180	0
669	20241016	095800	143818030	2180	2185	2185	2180	471
670	20241016	095700	142790895	2185	2185	2185	2180	3495
671	20241016	095600	135169025	2190	2190	2190	2190	304
672	20241016	095500	134503265	2190	2190	2190	2190	1006
673	20241016	095400	132300125	2190	2190	2190	2190	50
674	20241016	095300	132190625	2190	2195	2195	2190	459
675	20241016	095200	131185380	2195	2185	2195	2185	2085
676	20241016	095100	126629595	2185	2190	2190	2185	42
677	20241016	095000	126537820	2180	2185	2190	2180	1239
678	20241016	094900	123833230	2190	2185	2195	2180	506
679	20241016	094800	122729245	2185	2190	2190	2185	1604
680	20241016	094700	119224400	2200	2200	2200	2200	14
681	20241016	094600	119193600	2200	2200	2200	2200	900
682	20241016	094500	117213600	2185	2185	2185	2185	0
683	20241016	094400	117213600	2185	2190	2190	2185	730
684	20241016	094300	115618240	2200	2200	2200	2190	229
685	20241016	094200	115115710	2195	2195	2200	2195	1333
686	20241016	094100	112189730	2195	2190	2195	2190	17
687	20241016	094000	112152465	2195	2195	2195	2195	37
688	20241016	093900	112071250	2195	2190	2195	2180	66
689	20241016	093800	111926965	2195	2195	2195	2195	0
690	20241016	093700	111926965	2195	2190	2195	2180	2004
691	20241016	093600	107555830	2195	2195	2195	2195	302
692	20241016	093500	106892940	2195	2190	2195	2185	340
693	20241016	093400	106147520	2195	2185	2195	2180	1089
694	20241016	093300	103763955	2185	2185	2185	2180	26
695	20241016	093200	103707250	2180	2190	2195	2180	9021
696	20241016	093100	84031295	2190	2190	2190	2190	244
697	20241016	093000	83496935	2195	2195	2195	2190	1150
698	20241016	092900	80973430	2190	2190	2190	2190	1266
699	20241016	092800	78200890	2195	2190	2195	2190	780
700	20241016	092700	76492670	2190	2190	2190	2190	508
701	20241016	092600	75380150	2190	2190	2190	2190	386
702	20241016	092500	74534810	2195	2190	2195	2190	1108
703	20241016	092400	72107610	2195	2200	2200	2195	669
704	20241016	092300	70639130	2200	2200	2200	2200	105
705	20241016	092200	70408130	2205	2205	2205	2205	1
706	20241016	092100	70405925	2205	2200	2205	2195	31
707	20241016	092000	70337790	2200	2200	2200	2200	1
708	20241016	091900	70335590	2190	2200	2200	2190	812
709	20241016	091800	68553175	2200	2195	2200	2195	500
710	20241016	091700	67453190	2195	2195	2195	2190	1026
711	20241016	091600	65201140	2195	2190	2195	2190	165
712	20241016	091500	64839500	2185	2185	2190	2185	278
713	20241016	091400	64231880	2185	2195	2195	2185	521
714	20241016	091300	63092845	2185	2190	2190	2185	172
715	20241016	091200	62716525	2200	2200	2200	2180	2070
716	20241016	091100	58194260	2200	2200	2200	2200	170
717	20241016	091000	57820260	2205	2200	2205	2200	454
718	20241016	090900	56821355	2200	2200	2200	2200	2007
719	20241016	090800	52405955	2200	2190	2200	2180	4819
720	20241016	090700	41845805	2190	2190	2190	2190	1843
721	20241016	090600	37809635	2190	2195	2200	2190	2531
722	20241016	090500	32253920	2195	2205	2205	2195	1622
723	20241016	090400	28687320	2200	2200	2205	2200	1406
724	20241016	090300	25594070	2195	2190	2195	2190	399
725	20241016	090200	24718350	2190	2200	2200	2190	2439
726	20241016	090100	19366865	2200	2200	2210	2200	2427
727	20241016	090000	14027455	2205	2215	2220	2205	6251