KissMeData/009180/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185200	109433050	2250	2250	2250	2250	222
3	20241022	185100	109433050	2250	2250	2250	2250	0
4	20241022	185000	109433050	2250	2250	2250	2250	0
5	20241022	184900	109433050	2250	2250	2250	2250	0
6	20241022	184800	109433050	2250	2250	2250	2250	0
7	20241022	184700	109433050	2250	2250	2250	2250	0
8	20241022	184600	109433050	2250	2250	2250	2250	0
9	20241022	184500	109433050	2250	2250	2250	2250	0
10	20241022	184400	109433050	2250	2250	2250	2250	0
11	20241022	184300	109433050	2250	2250	2250	2250	0
12	20241022	184200	109433050	2250	2250	2250	2250	0
13	20241022	184100	109433050	2250	2250	2250	2250	0
14	20241022	184000	109433050	2250	2250	2250	2250	0
15	20241022	183900	109433050	2250	2250	2250	2250	0
16	20241022	183800	109433050	2250	2250	2250	2250	0
17	20241022	183700	109433050	2250	2250	2250	2250	0
18	20241022	183600	109433050	2250	2250	2250	2250	0
19	20241022	183500	109433050	2250	2250	2250	2250	0
20	20241022	183400	109433050	2250	2250	2250	2250	0
21	20241022	183300	109433050	2250	2250	2250	2250	0
22	20241022	183200	109433050	2250	2250	2250	2250	0
23	20241022	183100	109433050	2250	2250	2250	2250	0
24	20241022	183000	109433050	2250	2250	2250	2250	0
25	20241022	182900	109433050	2250	2250	2250	2250	0
26	20241022	182800	109433050	2250	2250	2250	2250	0
27	20241022	182700	109433050	2250	2250	2250	2250	0
28	20241022	182600	109433050	2250	2250	2250	2250	0
29	20241022	182500	109433050	2250	2250	2250	2250	0
30	20241022	182400	109433050	2250	2250	2250	2250	0
31	20241022	182300	109433050	2250	2250	2250	2250	0
32	20241022	182200	109433050	2250	2250	2250	2250	222
33	20241022	182100	109433050	2250	2250	2250	2250	0
34	20241022	182000	109433050	2250	2250	2250	2250	0
35	20241022	181900	109433050	2250	2250	2250	2250	0
36	20241022	181800	109433050	2250	2250	2250	2250	0
37	20241022	181700	109433050	2250	2250	2250	2250	0
38	20241022	181600	109433050	2250	2250	2250	2250	0
39	20241022	181500	109433050	2250	2250	2250	2250	0
40	20241022	181400	109433050	2250	2250	2250	2250	0
41	20241022	181300	109433050	2250	2250	2250	2250	0
42	20241022	181200	109433050	2250	2250	2250	2250	0
43	20241022	181100	109433050	2250	2250	2250	2250	0
44	20241022	181000	109433050	2250	2250	2250	2250	0
45	20241022	180900	109433050	2250	2250	2250	2250	0
46	20241022	180800	109433050	2250	2250	2250	2250	0
47	20241022	180700	109433050	2250	2250	2250	2250	0
48	20241022	180600	109433050	2250	2250	2250	2250	0
49	20241022	180500	109433050	2250	2250	2250	2250	0
50	20241022	180400	109433050	2250	2250	2250	2250	0
51	20241022	180300	109433050	2250	2250	2250	2250	0
52	20241022	180200	109433050	2250	2250	2250	2250	0
53	20241022	180100	109433050	2250	2250	2250	2250	0
54	20241022	180000	109433050	2250	2250	2250	2250	0
55	20241022	175900	109433050	2250	2250	2250	2250	0
56	20241022	175800	109433050	2250	2250	2250	2250	0
57	20241022	175700	109433050	2250	2250	2250	2250	0
58	20241022	175600	109433050	2250	2250	2250	2250	0
59	20241022	175500	109433050	2250	2250	2250	2250	0
60	20241022	175400	109433050	2250	2250	2250	2250	0
61	20241022	175300	109433050	2250	2250	2250	2250	0
62	20241022	175200	109433050	2250	2250	2250	2250	222
63	20241022	175100	109433050	2250	2250	2250	2250	0
64	20241022	175000	109433050	2250	2250	2250	2250	0
65	20241022	174900	109433050	2250	2250	2250	2250	0
66	20241022	174800	109433050	2250	2250	2250	2250	0
67	20241022	174700	109433050	2250	2250	2250	2250	0
68	20241022	174600	109433050	2250	2250	2250	2250	0
69	20241022	174500	109433050	2250	2250	2250	2250	0
70	20241022	174400	109433050	2250	2250	2250	2250	0
71	20241022	174300	109433050	2250	2250	2250	2250	0
72	20241022	174200	109433050	2250	2250	2250	2250	0
73	20241022	174100	109433050	2250	2250	2250	2250	0
74	20241022	174000	109433050	2250	2250	2250	2250	0
75	20241022	173900	109433050	2250	2250	2250	2250	0
76	20241022	173800	109433050	2250	2250	2250	2250	0
77	20241022	173700	109433050	2250	2250	2250	2250	0
78	20241022	173600	109433050	2250	2250	2250	2250	0
79	20241022	173500	109433050	2250	2250	2250	2250	0
80	20241022	173400	109433050	2250	2250	2250	2250	0
81	20241022	173300	109433050	2250	2250	2250	2250	0
82	20241022	173200	109433050	2250	2250	2250	2250	0
83	20241022	173100	109433050	2250	2250	2250	2250	0
84	20241022	173000	109433050	2250	2250	2250	2250	0
85	20241022	172900	109433050	2250	2250	2250	2250	0
86	20241022	172800	109433050	2250	2250	2250	2250	0
87	20241022	172700	109433050	2250	2250	2250	2250	0
88	20241022	172600	109433050	2250	2250	2250	2250	0
89	20241022	172500	109433050	2250	2250	2250	2250	0
90	20241022	172400	109433050	2250	2250	2250	2250	0
91	20241022	172300	109433050	2250	2250	2250	2250	0
92	20241022	172200	109433050	2250	2250	2250	2250	222
93	20241022	172100	109433050	2250	2250	2250	2250	0
94	20241022	172000	109433050	2250	2250	2250	2250	0
95	20241022	171900	109433050	2250	2250	2250	2250	0
96	20241022	171800	109433050	2250	2250	2250	2250	0
97	20241022	171700	109433050	2250	2250	2250	2250	0
98	20241022	171600	109433050	2250	2250	2250	2250	0
99	20241022	171500	109433050	2250	2250	2250	2250	0
100	20241022	171400	109433050	2250	2250	2250	2250	0
101	20241022	171300	109433050	2250	2250	2250	2250	0
102	20241022	171200	109433050	2250	2250	2250	2250	0
103	20241022	171100	109433050	2250	2250	2250	2250	0
104	20241022	171000	109433050	2250	2250	2250	2250	0
105	20241022	170900	109433050	2250	2250	2250	2250	0
106	20241022	170800	109433050	2250	2250	2250	2250	0
107	20241022	170700	109433050	2250	2250	2250	2250	0
108	20241022	170600	109433050	2250	2250	2250	2250	0
109	20241022	170500	109433050	2250	2250	2250	2250	0
110	20241022	170400	109433050	2250	2250	2250	2250	0
111	20241022	170300	109433050	2250	2250	2250	2250	0
112	20241022	170200	109433050	2250	2250	2250	2250	0
113	20241022	170100	109433050	2250	2250	2250	2250	0
114	20241022	170000	109433050	2250	2250	2250	2250	0
115	20241022	165900	109433050	2250	2250	2250	2250	0
116	20241022	165800	109433050	2250	2250	2250	2250	0
117	20241022	165700	109433050	2250	2250	2250	2250	0
118	20241022	165600	109433050	2250	2250	2250	2250	0
119	20241022	165500	109433050	2250	2250	2250	2250	0
120	20241022	165400	109433050	2250	2250	2250	2250	0
121	20241022	165300	109433050	2250	2250	2250	2250	0
122	20241022	165200	109433050	2250	2250	2250	2250	222
123	20241022	165100	109433050	2250	2250	2250	2250	0
124	20241022	165000	109433050	2250	2250	2250	2250	0
125	20241022	164900	109433050	2250	2250	2250	2250	0
126	20241022	164800	109433050	2250	2250	2250	2250	0
127	20241022	164700	109433050	2250	2250	2250	2250	0
128	20241022	164600	109433050	2250	2250	2250	2250	0
129	20241022	164500	109433050	2250	2250	2250	2250	0
130	20241022	164400	109433050	2250	2250	2250	2250	0
131	20241022	164300	109433050	2250	2250	2250	2250	0
132	20241022	164200	109433050	2250	2250	2250	2250	0
133	20241022	164100	109433050	2250	2250	2250	2250	0
134	20241022	164000	109433050	2250	2250	2250	2250	0
135	20241022	163900	109433050	2250	2250	2250	2250	0
136	20241022	163800	109433050	2250	2250	2250	2250	0
137	20241022	163700	109433050	2250	2250	2250	2250	0
138	20241022	163600	109433050	2250	2250	2250	2250	0
139	20241022	163500	109433050	2250	2250	2250	2250	0
140	20241022	163400	109433050	2250	2250	2250	2250	0
141	20241022	163300	109433050	2250	2250	2250	2250	0
142	20241022	163200	109433050	2250	2250	2250	2250	0
143	20241022	163100	109433050	2250	2250	2250	2250	0
144	20241022	163000	109433050	2250	2250	2250	2250	0
145	20241022	162900	109433050	2250	2250	2250	2250	0
146	20241022	162800	109433050	2250	2250	2250	2250	0
147	20241022	162700	109433050	2250	2250	2250	2250	0
148	20241022	162600	109433050	2250	2250	2250	2250	0
149	20241022	162500	109433050	2250	2250	2250	2250	0
150	20241022	162400	109433050	2250	2250	2250	2250	0
151	20241022	162300	109433050	2250	2250	2250	2250	0
152	20241022	162200	109433050	2250	2250	2250	2250	222
153	20241022	162100	109433050	2250	2250	2250	2250	0
154	20241022	162000	109433050	2250	2250	2250	2250	0
155	20241022	161900	109433050	2250	2250	2250	2250	0
156	20241022	161800	109433050	2250	2250	2250	2250	0
157	20241022	161700	109433050	2250	2250	2250	2250	0
158	20241022	161600	109433050	2250	2250	2250	2250	0
159	20241022	161500	109433050	2250	2250	2250	2250	0
160	20241022	161400	109433050	2250	2250	2250	2250	0
161	20241022	161300	109433050	2250	2250	2250	2250	0
162	20241022	161200	109433050	2250	2250	2250	2250	0
163	20241022	161100	109433050	2250	2250	2250	2250	0
164	20241022	161000	109433050	2250	2250	2250	2250	0
165	20241022	160900	109433050	2250	2250	2250	2250	0
166	20241022	160800	109433050	2250	2250	2250	2250	0
167	20241022	160700	109433050	2250	2250	2250	2250	0
168	20241022	160600	109433050	2250	2250	2250	2250	0
169	20241022	160500	109433050	2250	2250	2250	2250	0
170	20241022	160400	109433050	2250	2250	2250	2250	0
171	20241022	160300	109433050	2250	2250	2250	2250	0
172	20241022	160200	109433050	2250	2250	2250	2250	0
173	20241022	160100	109433050	2250	2250	2250	2250	0
174	20241022	160000	109433050	2250	2250	2250	2250	0
175	20241022	155900	109433050	2250	2250	2250	2250	0
176	20241022	155800	109433050	2250	2250	2250	2250	0
177	20241022	155700	109433050	2250	2250	2250	2250	0
178	20241022	155600	109433050	2250	2250	2250	2250	0
179	20241022	155500	109433050	2250	2250	2250	2250	0
180	20241022	155400	109433050	2250	2250	2250	2250	0
181	20241022	155300	109433050	2250	2250	2250	2250	0
182	20241022	155200	109433050	2250	2250	2250	2250	222
183	20241022	155100	109433050	2250	2250	2250	2250	0
184	20241022	155000	109433050	2250	2250	2250	2250	0
185	20241022	154900	109433050	2250	2250	2250	2250	0
186	20241022	154800	109433050	2250	2250	2250	2250	0
187	20241022	154700	109433050	2250	2250	2250	2250	0
188	20241022	154600	109433050	2250	2250	2250	2250	0
189	20241022	154500	109433050	2250	2250	2250	2250	0
190	20241022	154400	109433050	2250	2250	2250	2250	0
191	20241022	154300	109433050	2250	2250	2250	2250	0
192	20241022	154200	109433050	2250	2250	2250	2250	0
193	20241022	154100	109433050	2250	2250	2250	2250	0
194	20241022	154000	109433050	2250	2250	2250	2250	0
195	20241022	153900	109433050	2250	2250	2250	2250	0
196	20241022	153800	109433050	2250	2250	2250	2250	0
197	20241022	153700	109433050	2250	2250	2250	2250	0
198	20241022	153600	109433050	2250	2250	2250	2250	0
199	20241022	153500	109433050	2250	2250	2250	2250	0
200	20241022	153400	109433050	2250	2250	2250	2250	0
201	20241022	153300	109433050	2250	2250	2250	2250	0
202	20241022	153200	109433050	2250	2250	2250	2250	0
203	20241022	153100	109433050	2250	2250	2250	2250	0
204	20241022	153000	109433050	2250	2250	2250	2250	222
205	20241022	152900	108933550	2250	2250	2250	2250	0
206	20241022	152800	108933550	2250	2250	2250	2250	0
207	20241022	152700	108933550	2250	2250	2250	2250	0
208	20241022	152600	108933550	2250	2250	2250	2250	0
209	20241022	152500	108933550	2250	2250	2250	2250	0
210	20241022	152400	108933550	2250	2250	2250	2250	0
211	20241022	152300	108933550	2250	2250	2250	2250	0
212	20241022	152200	108933550	2250	2250	2250	2250	0
213	20241022	152100	108933550	2250	2250	2250	2250	0
214	20241022	152000	108933550	2250	2250	2250	2250	0
215	20241022	151900	108933550	2250	2250	2250	2250	102
216	20241022	151800	108704050	2255	2255	2255	2255	5
217	20241022	151700	108692775	2255	2255	2255	2255	0
218	20241022	151600	108692775	2255	2255	2255	2255	0
219	20241022	151500	108692775	2255	2255	2255	2255	0
220	20241022	151400	108692775	2255	2255	2255	2255	0
221	20241022	151300	108692775	2255	2255	2255	2255	0
222	20241022	151200	108692775	2255	2255	2255	2255	0
223	20241022	151100	108692775	2255	2255	2255	2255	2
224	20241022	151000	108688265	2245	2250	2250	2245	202
225	20241022	150900	108234705	2250	2250	2250	2250	0
226	20241022	150800	108234705	2250	2250	2250	2250	31
227	20241022	150700	108164955	2250	2250	2250	2250	0
228	20241022	150600	108164955	2250	2250	2250	2250	0
229	20241022	150500	108164955	2250	2250	2250	2250	5
230	20241022	150400	108153705	2250	2250	2250	2250	0
231	20241022	150300	108153705	2250	2250	2250	2250	0
232	20241022	150200	108153705	2250	2250	2250	2250	18
233	20241022	150100	108113205	2250	2250	2250	2250	0
234	20241022	150000	108113205	2250	2250	2250	2250	0
235	20241022	145900	108113205	2250	2250	2250	2250	233
236	20241022	145800	107588955	2250	2250	2250	2250	0
237	20241022	145700	107588955	2250	2250	2250	2250	1250
238	20241022	145600	104776455	2255	2255	2255	2255	0
239	20241022	145500	104776455	2255	2255	2255	2255	0
240	20241022	145400	104776455	2255	2255	2255	2255	0
241	20241022	145300	104776455	2255	2255	2255	2255	0
242	20241022	145200	104776455	2255	2255	2255	2255	20
243	20241022	145100	104731355	2255	2255	2255	2255	0
244	20241022	145000	104731355	2255	2250	2255	2250	40
245	20241022	144900	104641255	2255	2255	2255	2255	0
246	20241022	144800	104641255	2255	2255	2255	2255	0
247	20241022	144700	104641255	2255	2255	2255	2255	0
248	20241022	144600	104641255	2255	2255	2255	2255	0
249	20241022	144500	104641255	2255	2255	2255	2255	0
250	20241022	144400	104641255	2255	2255	2255	2255	0
251	20241022	144300	104641255	2255	2255	2255	2255	10
252	20241022	144200	104618705	2255	2255	2255	2255	10
253	20241022	144100	104596155	2255	2255	2255	2255	0
254	20241022	144000	104596155	2255	2255	2255	2255	30
255	20241022	143900	104528505	2250	2250	2250	2250	20
256	20241022	143800	104483505	2255	2255	2255	2255	50
257	20241022	143700	104370755	2255	2255	2255	2255	0
258	20241022	143600	104370755	2255	2255	2255	2255	0
259	20241022	143500	104370755	2255	2255	2255	2255	0
260	20241022	143400	104370755	2255	2255	2255	2255	0
261	20241022	143300	104370755	2255	2255	2255	2255	0
262	20241022	143200	104370755	2255	2255	2255	2255	0
263	20241022	143100	104370755	2255	2255	2255	2255	0
264	20241022	143000	104370755	2255	2255	2255	2255	100
265	20241022	142900	104145255	2250	2250	2250	2250	0
266	20241022	142800	104145255	2250	2250	2250	2250	0
267	20241022	142700	104145255	2250	2250	2250	2250	0
268	20241022	142600	104145255	2250	2250	2250	2250	0
269	20241022	142500	104145255	2250	2250	2250	2250	0
270	20241022	142400	104145255	2250	2250	2250	2250	0
271	20241022	142300	104145255	2250	2250	2250	2250	0
272	20241022	142200	104145255	2250	2250	2250	2250	0
273	20241022	142100	104145255	2250	2250	2250	2250	0
274	20241022	142000	104145255	2250	2250	2250	2250	0
275	20241022	141900	104145255	2250	2250	2250	2250	0
276	20241022	141800	104145255	2250	2250	2250	2250	0
277	20241022	141700	104145255	2250	2250	2250	2250	0
278	20241022	141600	104145255	2250	2250	2250	2250	500
279	20241022	141500	103020255	2255	2255	2255	2255	1
280	20241022	141400	103018000	2255	2255	2255	2255	0
281	20241022	141300	103018000	2255	2255	2255	2255	0
282	20241022	141200	103018000	2255	2255	2255	2255	0
283	20241022	141100	103018000	2255	2255	2255	2255	0
284	20241022	141000	103018000	2255	2255	2255	2255	0
285	20241022	140900	103018000	2255	2255	2255	2255	0
286	20241022	140800	103018000	2255	2255	2255	2255	0
287	20241022	140700	103018000	2255	2255	2255	2255	10
288	20241022	140600	102995450	2255	2255	2255	2255	0
289	20241022	140500	102995450	2255	2255	2255	2255	0
290	20241022	140400	102995450	2255	2255	2255	2255	50
291	20241022	140300	102882700	2255	2255	2255	2255	0
292	20241022	140200	102882700	2255	2255	2255	2255	5
293	20241022	140100	102871425	2250	2250	2250	2250	0
294	20241022	140000	102871425	2250	2250	2250	2250	0
295	20241022	135900	102871425	2250	2250	2250	2250	0
296	20241022	135800	102871425	2250	2250	2250	2250	0
297	20241022	135700	102871425	2250	2250	2250	2250	0
298	20241022	135600	102871425	2250	2250	2250	2250	0
299	20241022	135500	102871425	2250	2250	2250	2250	0
300	20241022	135400	102871425	2250	2250	2250	2250	0
301	20241022	135300	102871425	2250	2250	2250	2250	1
302	20241022	135200	102869175	2255	2255	2255	2255	0
303	20241022	135100	102869175	2255	2255	2255	2255	7
304	20241022	135000	102853390	2255	2255	2255	2255	0
305	20241022	134900	102853390	2255	2255	2255	2255	0
306	20241022	134800	102853390	2255	2255	2255	2255	0
307	20241022	134700	102853390	2255	2255	2255	2255	0
308	20241022	134600	102853390	2255	2255	2255	2255	0
309	20241022	134500	102853390	2255	2255	2255	2255	0
310	20241022	134400	102853390	2255	2255	2255	2255	0
311	20241022	134300	102853390	2255	2255	2255	2255	0
312	20241022	134200	102853390	2255	2255	2255	2255	0
313	20241022	134100	102853390	2255	2255	2255	2255	0
314	20241022	134000	102853390	2255	2255	2255	2255	0
315	20241022	133900	102853390	2255	2255	2255	2255	0
316	20241022	133800	102853390	2255	2255	2255	2255	594
317	20241022	133700	101513920	2255	2265	2265	2255	4
318	20241022	133600	101504880	2265	2265	2265	2265	40
319	20241022	133500	101414280	2265	2265	2265	2265	0
320	20241022	133400	101414280	2265	2265	2265	2265	76
321	20241022	133300	101242140	2265	2265	2265	2265	547
322	20241022	133200	100003185	2265	2265	2265	2265	490
323	20241022	133100	98893335	2265	2265	2265	2265	388
324	20241022	133000	98014515	2265	2265	2265	2265	5
325	20241022	132900	98003190	2265	2265	2265	2265	17
326	20241022	132800	97964685	2265	2265	2265	2265	0
327	20241022	132700	97964685	2265	2265	2265	2265	0
328	20241022	132600	97964685	2265	2265	2265	2265	0
329	20241022	132500	97964685	2265	2265	2265	2265	0
330	20241022	132400	97964685	2265	2265	2265	2265	0
331	20241022	132300	97964685	2265	2265	2265	2265	0
332	20241022	132200	97964685	2265	2265	2265	2265	20
333	20241022	132100	97919385	2265	2265	2265	2265	1
334	20241022	132000	97917120	2265	2265	2265	2265	0
335	20241022	131900	97917120	2265	2265	2265	2265	0
336	20241022	131800	97917120	2265	2265	2265	2265	0
337	20241022	131700	97917120	2265	2270	2270	2265	2114
338	20241022	131600	93123840	2265	2265	2265	2265	0
339	20241022	131500	93123840	2265	2260	2265	2260	1367
340	20241022	131400	90027695	2255	2255	2255	2255	0
341	20241022	131300	90027695	2255	2255	2255	2255	0
342	20241022	131200	90027695	2255	2255	2255	2255	0
343	20241022	131100	90027695	2255	2255	2255	2255	537
344	20241022	131000	88816760	2260	2260	2260	2260	0
345	20241022	130900	88816760	2260	2260	2260	2260	3
346	20241022	130800	88809980	2260	2260	2260	2260	0
347	20241022	130700	88809980	2260	2260	2260	2260	0
348	20241022	130600	88809980	2260	2260	2260	2260	0
349	20241022	130500	88809980	2260	2260	2260	2260	0
350	20241022	130400	88809980	2260	2260	2260	2260	0
351	20241022	130300	88809980	2260	2260	2260	2260	0
352	20241022	130200	88809980	2260	2260	2260	2260	3
353	20241022	130100	88803200	2260	2260	2260	2260	2
354	20241022	130000	88798680	2260	2260	2260	2260	0
355	20241022	125900	88798680	2260	2260	2260	2260	0
356	20241022	125800	88798680	2260	2255	2260	2255	2001
357	20241022	125700	84286420	2260	2260	2260	2260	0
358	20241022	125600	84286420	2260	2260	2260	2260	395
359	20241022	125500	83393720	2260	2260	2260	2260	0
360	20241022	125400	83393720	2260	2260	2260	2260	0
361	20241022	125300	83393720	2260	2260	2260	2260	1
362	20241022	125200	83391460	2260	2260	2260	2260	0
363	20241022	125100	83391460	2260	2260	2260	2260	0
364	20241022	125000	83391460	2260	2260	2260	2260	150
365	20241022	124900	83052460	2260	2260	2260	2260	0
366	20241022	124800	83052460	2260	2260	2260	2260	0
367	20241022	124700	83052460	2260	2260	2260	2260	0
368	20241022	124600	83052460	2260	2260	2260	2260	0
369	20241022	124500	83052460	2260	2260	2260	2260	1000
370	20241022	124400	80792460	2265	2265	2265	2265	0
371	20241022	124300	80792460	2265	2265	2265	2265	0
372	20241022	124200	80792460	2265	2265	2265	2265	10
373	20241022	124100	80769810	2265	2265	2265	2265	11
374	20241022	124000	80744895	2265	2265	2265	2265	0
375	20241022	123900	80744895	2265	2265	2265	2265	0
376	20241022	123800	80744895	2265	2265	2265	2265	0
377	20241022	123700	80744895	2265	2265	2265	2265	0
378	20241022	123600	80744895	2265	2265	2265	2265	0
379	20241022	123500	80744895	2265	2265	2265	2265	0
380	20241022	123400	80744895	2265	2265	2265	2265	0
381	20241022	123300	80744895	2265	2265	2265	2265	0
382	20241022	123200	80744895	2265	2265	2265	2265	44
383	20241022	123100	80645235	2265	2265	2265	2265	0
384	20241022	123000	80645235	2265	2265	2265	2265	1000
385	20241022	122900	78380235	2265	2265	2265	2265	1
386	20241022	122800	78377970	2255	2255	2255	2255	0
387	20241022	122700	78377970	2255	2255	2255	2255	0
388	20241022	122600	78377970	2255	2255	2255	2255	0
389	20241022	122500	78377970	2255	2260	2260	2255	550
390	20241022	122400	77135220	2265	2265	2265	2265	0
391	20241022	122300	77135220	2265	2265	2265	2265	0
392	20241022	122200	77135220	2265	2265	2265	2265	883
393	20241022	122100	75135225	2270	2270	2270	2270	0
394	20241022	122000	75135225	2270	2270	2270	2270	0
395	20241022	121900	75135225	2270	2270	2270	2270	0
396	20241022	121800	75135225	2270	2270	2270	2270	0
397	20241022	121700	75135225	2270	2270	2270	2270	0
398	20241022	121600	75135225	2270	2270	2270	2270	0
399	20241022	121500	75135225	2270	2270	2270	2270	0
400	20241022	121400	75135225	2270	2270	2270	2270	0
401	20241022	121300	75135225	2270	2270	2270	2270	12
402	20241022	121200	75107985	2270	2255	2270	2255	599
403	20241022	121100	73750550	2255	2255	2255	2255	16
404	20241022	121000	73714470	2255	2255	2255	2255	0
405	20241022	120900	73714470	2255	2255	2255	2255	20
406	20241022	120800	73669370	2255	2255	2255	2255	1
407	20241022	120700	73667115	2255	2255	2255	2255	1
408	20241022	120600	73664860	2255	2255	2255	2255	0
409	20241022	120500	73664860	2255	2255	2255	2255	10
410	20241022	120400	73642310	2255	2255	2255	2255	0
411	20241022	120300	73642310	2255	2255	2255	2255	0
412	20241022	120200	73642310	2255	2255	2255	2255	0
413	20241022	120100	73642310	2255	2255	2255	2255	0
414	20241022	120000	73642310	2255	2255	2255	2255	0
415	20241022	115900	73642310	2255	2255	2255	2255	0
416	20241022	115800	73642310	2255	2255	2255	2255	30
417	20241022	115700	73574660	2250	2250	2250	2250	1
418	20241022	115600	73572410	2255	2255	2255	2255	0
419	20241022	115500	73572410	2255	2255	2255	2255	0
420	20241022	115400	73572410	2255	2255	2255	2255	20
421	20241022	115300	73527310	2255	2255	2255	2255	0
422	20241022	115200	73527310	2255	2255	2255	2255	44
423	20241022	115100	73428090	2255	2255	2255	2255	0
424	20241022	115000	73428090	2255	2255	2255	2255	0
425	20241022	114900	73428090	2255	2255	2255	2255	18
426	20241022	114800	73387500	2250	2250	2250	2250	100
427	20241022	114700	73162500	2250	2250	2250	2250	0
428	20241022	114600	73162500	2250	2250	2250	2250	110
429	20241022	114500	72915000	2255	2255	2255	2255	0
430	20241022	114400	72915000	2255	2255	2255	2255	0
431	20241022	114300	72915000	2255	2255	2255	2255	0
432	20241022	114200	72915000	2255	2255	2255	2255	0
433	20241022	114100	72915000	2255	2255	2255	2255	0
434	20241022	114000	72915000	2255	2255	2255	2255	0
435	20241022	113900	72915000	2255	2255	2255	2255	0
436	20241022	113800	72915000	2255	2255	2255	2255	0
437	20241022	113700	72915000	2255	2255	2255	2255	0
438	20241022	113600	72915000	2255	2255	2255	2255	0
439	20241022	113500	72915000	2255	2255	2255	2255	0
440	20241022	113400	72915000	2255	2255	2255	2255	0
441	20241022	113300	72915000	2255	2255	2255	2255	0
442	20241022	113200	72915000	2255	2255	2255	2255	0
443	20241022	113100	72915000	2255	2255	2255	2255	1
444	20241022	113000	72912745	2255	2255	2255	2255	0
445	20241022	112900	72912745	2255	2255	2255	2255	0
446	20241022	112800	72912745	2255	2255	2255	2255	300
447	20241022	112700	72236245	2255	2255	2255	2255	0
448	20241022	112600	72236245	2255	2255	2255	2255	0
449	20241022	112500	72236245	2255	2255	2255	2255	0
450	20241022	112400	72236245	2255	2255	2255	2255	0
451	20241022	112300	72236245	2255	2255	2255	2255	0
452	20241022	112200	72236245	2255	2255	2255	2255	0
453	20241022	112100	72236245	2255	2255	2255	2255	0
454	20241022	112000	72236245	2255	2255	2255	2255	0
455	20241022	111900	72236245	2255	2255	2255	2255	0
456	20241022	111800	72236245	2255	2255	2255	2255	0
457	20241022	111700	72236245	2255	2255	2255	2255	0
458	20241022	111600	72236245	2255	2255	2255	2255	0
459	20241022	111500	72236245	2255	2255	2255	2255	100
460	20241022	111400	72010745	2255	2255	2255	2255	9
461	20241022	111300	71990450	2255	2255	2255	2255	100
462	20241022	111200	71764950	2255	2255	2255	2255	0
463	20241022	111100	71764950	2255	2255	2255	2255	50
464	20241022	111000	71652200	2255	2255	2255	2255	0
465	20241022	110900	71652200	2255	2255	2255	2255	0
466	20241022	110800	71652200	2255	2255	2255	2255	0
467	20241022	110700	71652200	2255	2255	2255	2255	50
468	20241022	110600	71539450	2250	2250	2250	2250	0
469	20241022	110500	71539450	2250	2250	2250	2250	0
470	20241022	110400	71539450	2250	2250	2250	2250	0
471	20241022	110300	71539450	2250	2250	2250	2250	1
472	20241022	110200	71537200	2250	2250	2250	2250	98
473	20241022	110100	71316700	2250	2250	2250	2250	5
474	20241022	110000	71305450	2250	2250	2250	2250	1000
475	20241022	105900	69055450	2250	2250	2250	2250	0
476	20241022	105800	69055450	2250	2250	2250	2250	1
477	20241022	105700	69053200	2250	2250	2250	2250	0
478	20241022	105600	69053200	2250	2250	2250	2250	0
479	20241022	105500	69053200	2250	2250	2250	2250	0
480	20241022	105400	69053200	2250	2250	2250	2250	1
481	20241022	105300	69050950	2250	2250	2250	2250	0
482	20241022	105200	69050950	2250	2250	2250	2250	0
483	20241022	105100	69050950	2250	2250	2250	2250	0
484	20241022	105000	69050950	2250	2250	2250	2250	0
485	20241022	104900	69050950	2250	2250	2250	2250	0
486	20241022	104800	69050950	2250	2250	2250	2250	0
487	20241022	104700	69050950	2250	2250	2250	2250	0
488	20241022	104600	69050950	2250	2250	2250	2240	364
489	20241022	104500	68235015	2250	2250	2250	2250	0
490	20241022	104400	68235015	2250	2250	2250	2250	0
491	20241022	104300	68235015	2250	2250	2250	2250	6
492	20241022	104200	68221515	2250	2250	2250	2250	16
493	20241022	104100	68185515	2250	2250	2250	2250	0
494	20241022	104000	68185515	2250	2250	2250	2250	0
495	20241022	103900	68185515	2250	2250	2250	2250	10
496	20241022	103800	68163015	2245	2245	2245	2245	0
497	20241022	103700	68163015	2245	2245	2245	2245	0
498	20241022	103600	68163015	2245	2245	2245	2245	10
499	20241022	103500	68140565	2250	2250	2250	2250	30
500	20241022	103400	68073065	2245	2245	2245	2245	0
501	20241022	103300	68073065	2245	2250	2250	2245	4
502	20241022	103200	68064070	2240	2240	2240	2240	0
503	20241022	103100	68064070	2240	2240	2240	2240	0
504	20241022	103000	68064070	2240	2250	2250	2240	2424
505	20241022	102900	62634290	2250	2250	2250	2250	6
506	20241022	102800	62620790	2250	2250	2250	2250	0
507	20241022	102700	62620790	2250	2250	2250	2250	1000
508	20241022	102600	60370790	2255	2255	2255	2255	0
509	20241022	102500	60370790	2255	2255	2255	2255	0
510	20241022	102400	60370790	2255	2255	2255	2255	0
511	20241022	102300	60370790	2255	2255	2255	2255	0
512	20241022	102200	60370790	2255	2255	2255	2255	0
513	20241022	102100	60370790	2255	2255	2255	2255	0
514	20241022	102000	60370790	2255	2255	2255	2255	26
515	20241022	101900	60312160	2240	2240	2240	2240	1
516	20241022	101800	60309920	2240	2240	2240	2240	4
517	20241022	101700	60300960	2240	2240	2240	2240	1
518	20241022	101600	60298720	2240	2245	2245	2240	3000
519	20241022	101500	53573350	2250	2250	2250	2250	0
520	20241022	101400	53573350	2250	2250	2250	2250	0
521	20241022	101300	53573350	2250	2250	2250	2250	345
522	20241022	101200	52797100	2260	2260	2260	2260	0
523	20241022	101100	52797100	2260	2260	2260	2250	370
524	20241022	101000	51960910	2265	2265	2265	2265	0
525	20241022	100900	51960910	2265	2265	2265	2265	0
526	20241022	100800	51960910	2265	2265	2265	2265	0
527	20241022	100700	51960910	2265	2265	2265	2265	1
528	20241022	100600	51958645	2265	2265	2265	2265	0
529	20241022	100500	51958645	2265	2265	2265	2265	1
530	20241022	100400	51956380	2265	2260	2265	2260	2
531	20241022	100300	51951855	2265	2265	2265	2265	13
532	20241022	100200	51922410	2250	2250	2250	2250	0
533	20241022	100100	51922410	2250	2250	2250	2250	0
534	20241022	100000	51922410	2250	2250	2250	2250	0
535	20241022	095900	51922410	2250	2250	2250	2250	0
536	20241022	095800	51922410	2250	2250	2250	2250	0
537	20241022	095700	51922410	2250	2250	2250	2250	0
538	20241022	095600	51922410	2250	2250	2250	2250	0
539	20241022	095500	51922410	2250	2250	2250	2250	0
540	20241022	095400	51922410	2250	2250	2250	2250	6
541	20241022	095300	51908910	2265	2265	2265	2265	2136
542	20241022	095200	47070870	2250	2250	2250	2250	284
543	20241022	095100	46431870	2250	2250	2250	2250	0
544	20241022	095000	46431870	2250	2250	2250	2250	1194
545	20241022	094900	43745370	2250	2250	2250	2250	0
546	20241022	094800	43745370	2250	2250	2250	2250	0
547	20241022	094700	43745370	2250	2250	2250	2250	1751
548	20241022	094600	39805620	2255	2255	2255	2255	10
549	20241022	094500	39783070	2255	2255	2255	2255	491
550	20241022	094400	38675865	2260	2260	2260	2260	10
551	20241022	094300	38653265	2260	2260	2260	2260	1
552	20241022	094200	38651005	2255	2255	2255	2255	25
553	20241022	094100	38594630	2260	2260	2260	2260	0
554	20241022	094000	38594630	2260	2260	2260	2260	0
555	20241022	093900	38594630	2260	2260	2260	2260	0
556	20241022	093800	38594630	2260	2260	2260	2260	20
557	20241022	093700	38549430	2260	2260	2260	2260	0
558	20241022	093600	38549430	2260	2260	2260	2260	7
559	20241022	093500	38533610	2265	2265	2265	2265	1
560	20241022	093400	38531345	2260	2260	2260	2260	480
561	20241022	093300	37446545	2260	2260	2260	2260	16
562	20241022	093200	37410385	2260	2260	2260	2260	52
563	20241022	093100	37292865	2260	2260	2260	2255	204
564	20241022	093000	36831830	2260	2260	2260	2260	0
565	20241022	092900	36831830	2260	2260	2260	2260	0
566	20241022	092800	36831830	2260	2260	2260	2260	55
567	20241022	092700	36707530	2260	2260	2260	2260	50
568	20241022	092600	36594530	2260	2260	2260	2260	44
569	20241022	092500	36495090	2260	2260	2260	2260	0
570	20241022	092400	36495090	2260	2260	2260	2260	0
571	20241022	092300	36495090	2260	2260	2260	2260	100
572	20241022	092200	36269090	2250	2250	2250	2250	31
573	20241022	092100	36199340	2250	2250	2250	2250	0
574	20241022	092000	36199340	2250	2250	2250	2250	0
575	20241022	091900	36199340	2250	2250	2250	2250	201
576	20241022	091800	35747090	2250	2255	2255	2250	153
577	20241022	091700	35402535	2265	2265	2265	2265	100
578	20241022	091600	35176035	2265	2265	2265	2265	0
579	20241022	091500	35176035	2265	2265	2265	2265	60
580	20241022	091400	35040135	2265	2260	2265	2260	45
581	20241022	091300	34938215	2260	2260	2260	2260	113
582	20241022	091200	34682835	2260	2260	2260	2260	60
583	20241022	091100	34547235	2260	2245	2260	2245	5279
584	20241022	091000	22695215	2245	2240	2245	2240	1659
585	20241022	090900	18973010	2245	2245	2245	2245	3562
586	20241022	090800	10976320	2245	2255	2255	2245	2001
587	20241022	090700	6473640	2265	2265	2265	2265	59
588	20241022	090600	6340005	2255	2255	2255	2255	0
589	20241022	090500	6340005	2255	2255	2255	2255	30
590	20241022	090400	6272355	2275	2265	2275	2265	1119
591	20241022	090300	3728330	2250	2260	2260	2250	882
592	20241022	090200	1738100	2270	2270	2270	2270	110
593	20241022	090100	1488400	2265	2265	2265	2265	0
594	20241022	090000	1488400	2265	2270	2270	2265	656