KissMeData/021080/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190700	127129015	2500	2500	2500	2500	630
3	20241028	190600	127129015	2500	2500	2500	2500	0
4	20241028	190500	127129015	2500	2500	2500	2500	0
5	20241028	190400	127129015	2500	2500	2500	2500	0
6	20241028	190300	127129015	2500	2500	2500	2500	0
7	20241028	190200	127129015	2500	2500	2500	2500	0
8	20241028	190100	127129015	2500	2500	2500	2500	0
9	20241028	190000	127129015	2500	2500	2500	2500	0
10	20241028	185900	127129015	2500	2500	2500	2500	0
11	20241028	185800	127129015	2500	2500	2500	2500	0
12	20241028	185700	127129015	2500	2500	2500	2500	0
13	20241028	185600	127129015	2500	2500	2500	2500	0
14	20241028	185500	127129015	2500	2500	2500	2500	0
15	20241028	185400	127129015	2500	2500	2500	2500	0
16	20241028	185300	127129015	2500	2500	2500	2500	0
17	20241028	185200	127129015	2500	2500	2500	2500	0
18	20241028	185100	127129015	2500	2500	2500	2500	0
19	20241028	185000	127129015	2500	2500	2500	2500	0
20	20241028	184900	127129015	2500	2500	2500	2500	0
21	20241028	184800	127129015	2500	2500	2500	2500	0
22	20241028	184700	127129015	2500	2500	2500	2500	0
23	20241028	184600	127129015	2500	2500	2500	2500	0
24	20241028	184500	127129015	2500	2500	2500	2500	0
25	20241028	184400	127129015	2500	2500	2500	2500	0
26	20241028	184300	127129015	2500	2500	2500	2500	0
27	20241028	184200	127129015	2500	2500	2500	2500	0
28	20241028	184100	127129015	2500	2500	2500	2500	0
29	20241028	184000	127129015	2500	2500	2500	2500	0
30	20241028	183900	127129015	2500	2500	2500	2500	0
31	20241028	183800	127129015	2500	2500	2500	2500	0
32	20241028	183700	127129015	2500	2500	2500	2500	630
33	20241028	183600	127129015	2500	2500	2500	2500	0
34	20241028	183500	127129015	2500	2500	2500	2500	0
35	20241028	183400	127129015	2500	2500	2500	2500	0
36	20241028	183300	127129015	2500	2500	2500	2500	0
37	20241028	183200	127129015	2500	2500	2500	2500	0
38	20241028	183100	127129015	2500	2500	2500	2500	0
39	20241028	183000	127129015	2500	2500	2500	2500	0
40	20241028	182900	127129015	2500	2500	2500	2500	0
41	20241028	182800	127129015	2500	2500	2500	2500	0
42	20241028	182700	127129015	2500	2500	2500	2500	0
43	20241028	182600	127129015	2500	2500	2500	2500	0
44	20241028	182500	127129015	2500	2500	2500	2500	0
45	20241028	182400	127129015	2500	2500	2500	2500	0
46	20241028	182300	127129015	2500	2500	2500	2500	0
47	20241028	182200	127129015	2500	2500	2500	2500	0
48	20241028	182100	127129015	2500	2500	2500	2500	0
49	20241028	182000	127129015	2500	2500	2500	2500	0
50	20241028	181900	127129015	2500	2500	2500	2500	0
51	20241028	181800	127129015	2500	2500	2500	2500	0
52	20241028	181700	127129015	2500	2500	2500	2500	0
53	20241028	181600	127129015	2500	2500	2500	2500	0
54	20241028	181500	127129015	2500	2500	2500	2500	0
55	20241028	181400	127129015	2500	2500	2500	2500	0
56	20241028	181300	127129015	2500	2500	2500	2500	0
57	20241028	181200	127129015	2500	2500	2500	2500	0
58	20241028	181100	127129015	2500	2500	2500	2500	0
59	20241028	181000	127129015	2500	2500	2500	2500	0
60	20241028	180900	127129015	2500	2500	2500	2500	0
61	20241028	180800	127129015	2500	2500	2500	2500	0
62	20241028	180700	127129015	2500	2500	2500	2500	630
63	20241028	180600	127129015	2500	2500	2500	2500	0
64	20241028	180500	127129015	2500	2500	2500	2500	0
65	20241028	180400	127129015	2500	2500	2500	2500	0
66	20241028	180300	127129015	2500	2500	2500	2500	0
67	20241028	180200	127129015	2500	2500	2500	2500	0
68	20241028	180100	127129015	2500	2500	2500	2500	0
69	20241028	180000	127129015	2500	2500	2500	2500	0
70	20241028	175900	127129015	2500	2500	2500	2500	0
71	20241028	175800	127129015	2500	2500	2500	2500	0
72	20241028	175700	127129015	2500	2500	2500	2500	0
73	20241028	175600	127129015	2500	2500	2500	2500	0
74	20241028	175500	127129015	2500	2500	2500	2500	0
75	20241028	175400	127129015	2500	2500	2500	2500	0
76	20241028	175300	127129015	2500	2500	2500	2500	0
77	20241028	175200	127129015	2500	2500	2500	2500	0
78	20241028	175100	127129015	2500	2500	2500	2500	0
79	20241028	175000	127129015	2500	2500	2500	2500	0
80	20241028	174900	127129015	2500	2500	2500	2500	0
81	20241028	174800	127129015	2500	2500	2500	2500	0
82	20241028	174700	127129015	2500	2500	2500	2500	0
83	20241028	174600	127129015	2500	2500	2500	2500	0
84	20241028	174500	127129015	2500	2500	2500	2500	0
85	20241028	174400	127129015	2500	2500	2500	2500	0
86	20241028	174300	127129015	2500	2500	2500	2500	0
87	20241028	174200	127129015	2500	2500	2500	2500	0
88	20241028	174100	127129015	2500	2500	2500	2500	0
89	20241028	174000	127129015	2500	2500	2500	2500	0
90	20241028	173900	127129015	2500	2500	2500	2500	0
91	20241028	173800	127129015	2500	2500	2500	2500	0
92	20241028	173700	127129015	2500	2500	2500	2500	630
93	20241028	173600	127129015	2500	2500	2500	2500	0
94	20241028	173500	127129015	2500	2500	2500	2500	0
95	20241028	173400	127129015	2500	2500	2500	2500	0
96	20241028	173300	127129015	2500	2500	2500	2500	0
97	20241028	173200	127129015	2500	2500	2500	2500	0
98	20241028	173100	127129015	2500	2500	2500	2500	0
99	20241028	173000	127129015	2500	2500	2500	2500	0
100	20241028	172900	127129015	2500	2500	2500	2500	0
101	20241028	172800	127129015	2500	2500	2500	2500	0
102	20241028	172700	127129015	2500	2500	2500	2500	0
103	20241028	172600	127129015	2500	2500	2500	2500	0
104	20241028	172500	127129015	2500	2500	2500	2500	0
105	20241028	172400	127129015	2500	2500	2500	2500	0
106	20241028	172300	127129015	2500	2500	2500	2500	0
107	20241028	172200	127129015	2500	2500	2500	2500	0
108	20241028	172100	127129015	2500	2500	2500	2500	0
109	20241028	172000	127129015	2500	2500	2500	2500	0
110	20241028	171900	127129015	2500	2500	2500	2500	0
111	20241028	171800	127129015	2500	2500	2500	2500	0
112	20241028	171700	127129015	2500	2500	2500	2500	0
113	20241028	171600	127129015	2500	2500	2500	2500	0
114	20241028	171500	127129015	2500	2500	2500	2500	0
115	20241028	171400	127129015	2500	2500	2500	2500	0
116	20241028	171300	127129015	2500	2500	2500	2500	0
117	20241028	171200	127129015	2500	2500	2500	2500	0
118	20241028	171100	127129015	2500	2500	2500	2500	0
119	20241028	171000	127129015	2500	2500	2500	2500	0
120	20241028	170900	127129015	2500	2500	2500	2500	0
121	20241028	170800	127129015	2500	2500	2500	2500	0
122	20241028	170700	127129015	2500	2500	2500	2500	630
123	20241028	170600	127129015	2500	2500	2500	2500	0
124	20241028	170500	127129015	2500	2500	2500	2500	0
125	20241028	170400	127129015	2500	2500	2500	2500	0
126	20241028	170300	127129015	2500	2500	2500	2500	0
127	20241028	170200	127129015	2500	2500	2500	2500	0
128	20241028	170100	127129015	2500	2500	2500	2500	0
129	20241028	170000	127129015	2500	2500	2500	2500	0
130	20241028	165900	127129015	2500	2500	2500	2500	0
131	20241028	165800	127129015	2500	2500	2500	2500	0
132	20241028	165700	127129015	2500	2500	2500	2500	0
133	20241028	165600	127129015	2500	2500	2500	2500	0
134	20241028	165500	127129015	2500	2500	2500	2500	0
135	20241028	165400	127129015	2500	2500	2500	2500	0
136	20241028	165300	127129015	2500	2500	2500	2500	0
137	20241028	165200	127129015	2500	2500	2500	2500	0
138	20241028	165100	127129015	2500	2500	2500	2500	0
139	20241028	165000	127129015	2500	2500	2500	2500	0
140	20241028	164900	127129015	2500	2500	2500	2500	0
141	20241028	164800	127129015	2500	2500	2500	2500	0
142	20241028	164700	127129015	2500	2500	2500	2500	0
143	20241028	164600	127129015	2500	2500	2500	2500	0
144	20241028	164500	127129015	2500	2500	2500	2500	0
145	20241028	164400	127129015	2500	2500	2500	2500	0
146	20241028	164300	127129015	2500	2500	2500	2500	0
147	20241028	164200	127129015	2500	2500	2500	2500	0
148	20241028	164100	127129015	2500	2500	2500	2500	0
149	20241028	164000	127129015	2500	2500	2500	2500	0
150	20241028	163900	127129015	2500	2500	2500	2500	0
151	20241028	163800	127129015	2500	2500	2500	2500	0
152	20241028	163700	127129015	2500	2500	2500	2500	630
153	20241028	163600	127129015	2500	2500	2500	2500	0
154	20241028	163500	127129015	2500	2500	2500	2500	0
155	20241028	163400	127129015	2500	2500	2500	2500	0
156	20241028	163300	127129015	2500	2500	2500	2500	0
157	20241028	163200	127129015	2500	2500	2500	2500	0
158	20241028	163100	127129015	2500	2500	2500	2500	0
159	20241028	163000	127129015	2500	2500	2500	2500	0
160	20241028	162900	127129015	2500	2500	2500	2500	0
161	20241028	162800	127129015	2500	2500	2500	2500	0
162	20241028	162700	127129015	2500	2500	2500	2500	0
163	20241028	162600	127129015	2500	2500	2500	2500	0
164	20241028	162500	127129015	2500	2500	2500	2500	0
165	20241028	162400	127129015	2500	2500	2500	2500	0
166	20241028	162300	127129015	2500	2500	2500	2500	0
167	20241028	162200	127129015	2500	2500	2500	2500	0
168	20241028	162100	127129015	2500	2500	2500	2500	0
169	20241028	162000	127129015	2500	2500	2500	2500	0
170	20241028	161900	127129015	2500	2500	2500	2500	0
171	20241028	161800	127129015	2500	2500	2500	2500	0
172	20241028	161700	127129015	2500	2500	2500	2500	0
173	20241028	161600	127129015	2500	2500	2500	2500	0
174	20241028	161500	127129015	2500	2500	2500	2500	0
175	20241028	161400	127129015	2500	2500	2500	2500	0
176	20241028	161300	127129015	2500	2500	2500	2500	0
177	20241028	161200	127129015	2500	2500	2500	2500	0
178	20241028	161100	127129015	2500	2500	2500	2500	0
179	20241028	161000	127129015	2500	2500	2500	2500	0
180	20241028	160900	127129015	2500	2500	2500	2500	0
181	20241028	160800	127129015	2500	2500	2500	2500	0
182	20241028	160700	127129015	2500	2500	2500	2500	630
183	20241028	160600	127129015	2500	2500	2500	2500	0
184	20241028	160500	127129015	2500	2500	2500	2500	0
185	20241028	160400	127129015	2500	2500	2500	2500	0
186	20241028	160300	127129015	2500	2500	2500	2500	0
187	20241028	160200	127129015	2500	2500	2500	2500	0
188	20241028	160100	127129015	2500	2500	2500	2500	0
189	20241028	160000	127129015	2500	2500	2500	2500	0
190	20241028	155900	127129015	2500	2500	2500	2500	0
191	20241028	155800	127129015	2500	2500	2500	2500	0
192	20241028	155700	127129015	2500	2500	2500	2500	0
193	20241028	155600	127129015	2500	2500	2500	2500	0
194	20241028	155500	127129015	2500	2500	2500	2500	0
195	20241028	155400	127129015	2500	2500	2500	2500	0
196	20241028	155300	127129015	2500	2500	2500	2500	0
197	20241028	155200	127129015	2500	2500	2500	2500	0
198	20241028	155100	127129015	2500	2500	2500	2500	0
199	20241028	155000	127129015	2500	2500	2500	2500	0
200	20241028	154900	127129015	2500	2500	2500	2500	0
201	20241028	154800	127129015	2500	2500	2500	2500	0
202	20241028	154700	127129015	2500	2500	2500	2500	0
203	20241028	154600	127129015	2500	2500	2500	2500	0
204	20241028	154500	127129015	2500	2500	2500	2500	0
205	20241028	154400	127129015	2500	2500	2500	2500	0
206	20241028	154300	127129015	2500	2500	2500	2500	0
207	20241028	154200	127129015	2500	2500	2500	2500	0
208	20241028	154100	127129015	2500	2500	2500	2500	0
209	20241028	154000	127129015	2500	2500	2500	2500	0
210	20241028	153900	127129015	2500	2500	2500	2500	0
211	20241028	153800	127129015	2500	2500	2500	2500	0
212	20241028	153700	127129015	2500	2500	2500	2500	630
213	20241028	153600	127129015	2500	2500	2500	2500	0
214	20241028	153500	127129015	2500	2500	2500	2500	0
215	20241028	153400	127129015	2500	2500	2500	2500	0
216	20241028	153300	127129015	2500	2500	2500	2500	0
217	20241028	153200	127129015	2500	2500	2500	2500	0
218	20241028	153100	127129015	2500	2500	2500	2500	0
219	20241028	153000	127129015	2500	2500	2500	2500	630
220	20241028	152900	125554015	2500	2500	2500	2500	0
221	20241028	152800	125554015	2500	2500	2500	2500	0
222	20241028	152700	125554015	2500	2500	2500	2500	0
223	20241028	152600	125554015	2500	2500	2500	2500	0
224	20241028	152500	125554015	2500	2500	2500	2500	0
225	20241028	152400	125554015	2500	2500	2500	2500	0
226	20241028	152300	125554015	2500	2500	2500	2500	0
227	20241028	152200	125554015	2500	2500	2500	2500	0
228	20241028	152100	125554015	2500	2500	2500	2500	0
229	20241028	152000	125554015	2500	2500	2500	2500	0
230	20241028	151900	125554015	2500	2500	2500	2500	0
231	20241028	151800	125554015	2500	2500	2500	2500	0
232	20241028	151700	125554015	2500	2500	2500	2500	1
233	20241028	151600	125551515	2500	2500	2500	2500	0
234	20241028	151500	125551515	2500	2500	2500	2500	245
235	20241028	151400	124939015	2500	2500	2500	2500	0
236	20241028	151300	124939015	2500	2500	2500	2500	500
237	20241028	151200	123689015	2505	2505	2505	2505	40
238	20241028	151100	123588815	2500	2500	2500	2500	700
239	20241028	151000	121838815	2505	2505	2505	2505	51
240	20241028	150900	121711060	2505	2505	2505	2505	2
241	20241028	150800	121706050	2510	2510	2510	2510	0
242	20241028	150700	121706050	2510	2510	2510	2510	0
243	20241028	150600	121706050	2510	2510	2510	2510	906
244	20241028	150500	119431990	2505	2505	2505	2505	0
245	20241028	150400	119431990	2505	2505	2505	2505	992
246	20241028	150300	116947030	2505	2505	2505	2505	0
247	20241028	150200	116947030	2505	2505	2505	2505	508
248	20241028	150100	115674490	2505	2505	2505	2505	0
249	20241028	150000	115674490	2505	2505	2505	2505	0
250	20241028	145900	115674490	2505	2505	2505	2505	1
251	20241028	145800	115671985	2505	2505	2505	2505	0
252	20241028	145700	115671985	2505	2505	2505	2505	152
253	20241028	145600	115291225	2505	2510	2510	2505	21
254	20241028	145500	115238520	2505	2505	2505	2505	0
255	20241028	145400	115238520	2505	2505	2505	2505	0
256	20241028	145300	115238520	2505	2505	2505	2505	130
257	20241028	145200	114912870	2505	2505	2505	2505	0
258	20241028	145100	114912870	2505	2505	2505	2505	0
259	20241028	145000	114912870	2505	2505	2505	2505	0
260	20241028	144900	114912870	2505	2505	2505	2505	0
261	20241028	144800	114912870	2505	2505	2505	2505	0
262	20241028	144700	114912870	2505	2505	2505	2505	680
263	20241028	144600	113209470	2505	2505	2505	2505	0
264	20241028	144500	113209470	2505	2505	2505	2505	180
265	20241028	144400	112758570	2505	2505	2505	2505	2
266	20241028	144300	112753560	2505	2505	2505	2505	0
267	20241028	144200	112753560	2505	2505	2505	2505	0
268	20241028	144100	112753560	2505	2505	2505	2505	304
269	20241028	144000	111992040	2505	2505	2505	2505	4
270	20241028	143900	111982020	2510	2510	2510	2510	0
271	20241028	143800	111982020	2510	2510	2510	2510	0
272	20241028	143700	111982020	2510	2510	2510	2510	0
273	20241028	143600	111982020	2510	2510	2510	2510	0
274	20241028	143500	111982020	2510	2510	2510	2510	2
275	20241028	143400	111977000	2505	2505	2505	2505	0
276	20241028	143300	111977000	2505	2505	2505	2505	0
277	20241028	143200	111977000	2505	2505	2505	2505	0
278	20241028	143100	111977000	2505	2505	2505	2505	0
279	20241028	143000	111977000	2505	2505	2505	2505	0
280	20241028	142900	111977000	2505	2505	2505	2505	0
281	20241028	142800	111977000	2505	2505	2505	2505	566
282	20241028	142700	110559170	2505	2505	2505	2505	0
283	20241028	142600	110559170	2505	2505	2505	2505	5
284	20241028	142500	110546645	2505	2515	2515	2505	11
285	20241028	142400	110518990	2515	2510	2515	2510	270
286	20241028	142300	109841190	2510	2510	2510	2510	0
287	20241028	142200	109841190	2510	2510	2510	2510	0
288	20241028	142100	109841190	2510	2510	2510	2510	7
289	20241028	142000	109823620	2515	2515	2515	2515	0
290	20241028	141900	109823620	2515	2515	2515	2515	270
291	20241028	141800	109144570	2515	2515	2515	2515	20
292	20241028	141700	109094270	2510	2510	2510	2510	0
293	20241028	141600	109094270	2510	2510	2510	2510	0
294	20241028	141500	109094270	2510	2510	2510	2510	1273
295	20241028	141400	105899040	2510	2510	2510	2510	0
296	20241028	141300	105899040	2510	2510	2510	2510	0
297	20241028	141200	105899040	2510	2510	2510	2510	1
298	20241028	141100	105896530	2510	2505	2510	2505	130
299	20241028	141000	105570570	2505	2505	2505	2505	0
300	20241028	140900	105570570	2505	2505	2505	2505	0
301	20241028	140800	105570570	2505	2490	2505	2490	4392
302	20241028	140700	94598275	2490	2490	2490	2490	70
303	20241028	140600	94423975	2490	2490	2490	2490	0
304	20241028	140500	94423975	2490	2490	2490	2490	20
305	20241028	140400	94374175	2495	2495	2495	2495	0
306	20241028	140300	94374175	2495	2495	2495	2495	0
307	20241028	140200	94374175	2495	2495	2495	2495	400
308	20241028	140100	93376175	2495	2495	2495	2495	0
309	20241028	140000	93376175	2495	2495	2495	2495	0
310	20241028	135900	93376175	2495	2495	2495	2495	0
311	20241028	135800	93376175	2495	2495	2495	2495	0
312	20241028	135700	93376175	2495	2495	2495	2495	0
313	20241028	135600	93376175	2495	2495	2495	2495	10
314	20241028	135500	93351225	2495	2495	2495	2495	0
315	20241028	135400	93351225	2495	2495	2495	2495	20
316	20241028	135300	93301325	2495	2495	2495	2495	100
317	20241028	135200	93051825	2495	2495	2495	2495	0
318	20241028	135100	93051825	2495	2495	2495	2495	0
319	20241028	135000	93051825	2495	2495	2495	2495	0
320	20241028	134900	93051825	2495	2490	2495	2490	61
321	20241028	134800	92899640	2495	2490	2495	2490	83
322	20241028	134700	92692620	2495	2495	2495	2495	0
323	20241028	134600	92692620	2495	2495	2495	2495	10
324	20241028	134500	92667670	2495	2495	2495	2495	0
325	20241028	134400	92667670	2495	2495	2495	2495	0
326	20241028	134300	92667670	2495	2495	2495	2495	0
327	20241028	134200	92667670	2495	2495	2495	2495	0
328	20241028	134100	92667670	2495	2495	2495	2495	0
329	20241028	134000	92667670	2495	2495	2495	2495	4
330	20241028	133900	92657690	2485	2485	2485	2485	0
331	20241028	133800	92657690	2485	2485	2485	2485	0
332	20241028	133700	92657690	2485	2485	2485	2485	427
333	20241028	133600	91596595	2485	2485	2485	2485	0
334	20241028	133500	91596595	2485	2490	2490	2485	100
335	20241028	133400	91347870	2495	2495	2495	2495	0
336	20241028	133300	91347870	2495	2495	2495	2495	0
337	20241028	133200	91347870	2495	2495	2495	2495	0
338	20241028	133100	91347870	2495	2495	2495	2495	0
339	20241028	133000	91347870	2495	2495	2495	2495	2
340	20241028	132900	91342880	2495	2495	2495	2495	8
341	20241028	132800	91322920	2495	2495	2495	2495	0
342	20241028	132700	91322920	2495	2495	2495	2495	0
343	20241028	132600	91322920	2495	2495	2495	2495	3
344	20241028	132500	91315435	2500	2500	2500	2500	0
345	20241028	132400	91315435	2500	2500	2500	2500	0
346	20241028	132300	91315435	2500	2500	2500	2500	0
347	20241028	132200	91315435	2500	2495	2500	2495	254
348	20241028	132100	90681685	2495	2495	2495	2495	0
349	20241028	132000	90681685	2495	2495	2495	2495	0
350	20241028	131900	90681685	2495	2495	2495	2495	0
351	20241028	131800	90681685	2495	2495	2495	2495	0
352	20241028	131700	90681685	2495	2495	2495	2495	50
353	20241028	131600	90556935	2500	2500	2500	2500	0
354	20241028	131500	90556935	2500	2500	2500	2500	371
355	20241028	131400	89629435	2500	2500	2500	2500	0
356	20241028	131300	89629435	2500	2500	2500	2500	0
357	20241028	131200	89629435	2500	2500	2500	2500	0
358	20241028	131100	89629435	2500	2495	2500	2490	19
359	20241028	131000	89582100	2495	2495	2495	2495	0
360	20241028	130900	89582100	2495	2495	2495	2495	55
361	20241028	130800	89444875	2500	2500	2500	2500	0
362	20241028	130700	89444875	2500	2500	2500	2500	0
363	20241028	130600	89444875	2500	2500	2500	2500	0
364	20241028	130500	89444875	2500	2500	2500	2500	0
365	20241028	130400	89444875	2500	2500	2500	2500	3
366	20241028	130300	89437375	2500	2500	2500	2500	0
367	20241028	130200	89437375	2500	2500	2500	2500	0
368	20241028	130100	89437375	2500	2500	2500	2500	0
369	20241028	130000	89437375	2500	2500	2500	2500	0
370	20241028	125900	89437375	2500	2500	2500	2500	0
371	20241028	125800	89437375	2500	2500	2500	2500	0
372	20241028	125700	89437375	2500	2500	2500	2500	10
373	20241028	125600	89412375	2500	2500	2500	2500	100
374	20241028	125500	89162375	2500	2500	2500	2500	1
375	20241028	125400	89159875	2500	2500	2500	2500	0
376	20241028	125300	89159875	2500	2500	2500	2500	0
377	20241028	125200	89159875	2500	2500	2500	2500	5
378	20241028	125100	89147375	2495	2495	2495	2495	62
379	20241028	125000	88992685	2500	2500	2500	2500	1
380	20241028	124900	88990185	2490	2490	2490	2490	0
381	20241028	124800	88990185	2490	2490	2490	2490	0
382	20241028	124700	88990185	2490	2495	2495	2490	30
383	20241028	124600	88915470	2495	2495	2495	2495	0
384	20241028	124500	88915470	2495	2495	2495	2495	0
385	20241028	124400	88915470	2495	2495	2495	2495	1
386	20241028	124300	88912975	2495	2495	2495	2495	0
387	20241028	124200	88912975	2495	2495	2495	2495	3
388	20241028	124100	88905490	2500	2500	2500	2500	0
389	20241028	124000	88905490	2500	2500	2500	2500	0
390	20241028	123900	88905490	2500	2500	2500	2500	0
391	20241028	123800	88905490	2500	2500	2500	2500	0
392	20241028	123700	88905490	2500	2500	2500	2500	0
393	20241028	123600	88905490	2500	2500	2500	2500	0
394	20241028	123500	88905490	2500	2500	2500	2500	0
395	20241028	123400	88905490	2500	2500	2500	2500	0
396	20241028	123300	88905490	2500	2500	2500	2500	0
397	20241028	123200	88905490	2500	2500	2500	2500	0
398	20241028	123100	88905490	2500	2500	2500	2500	0
399	20241028	123000	88905490	2500	2500	2500	2500	0
400	20241028	122900	88905490	2500	2500	2500	2500	0
401	20241028	122800	88905490	2500	2500	2500	2500	0
402	20241028	122700	88905490	2500	2500	2500	2500	0
403	20241028	122600	88905490	2500	2490	2500	2490	19
404	20241028	122500	88858080	2500	2490	2500	2490	18
405	20241028	122400	88813190	2490	2490	2490	2490	224
406	20241028	122300	88255430	2490	2490	2490	2490	2
407	20241028	122200	88250450	2480	2480	2480	2480	0
408	20241028	122100	88250450	2480	2480	2480	2480	0
409	20241028	122000	88250450	2480	2480	2480	2480	0
410	20241028	121900	88250450	2480	2480	2480	2480	10
411	20241028	121800	88225650	2475	2475	2475	2475	0
412	20241028	121700	88225650	2475	2475	2475	2475	0
413	20241028	121600	88225650	2475	2480	2485	2475	837
414	20241028	121500	86150255	2480	2480	2480	2480	0
415	20241028	121400	86150255	2480	2480	2480	2480	0
416	20241028	121300	86150255	2480	2485	2485	2480	390
417	20241028	121200	85183045	2490	2490	2490	2490	0
418	20241028	121100	85183045	2490	2490	2490	2490	0
419	20241028	121000	85183045	2490	2490	2490	2490	0
420	20241028	120900	85183045	2490	2490	2490	2490	2
421	20241028	120800	85178065	2485	2485	2485	2485	0
422	20241028	120700	85178065	2485	2485	2485	2485	0
423	20241028	120600	85178065	2485	2485	2485	2485	0
424	20241028	120500	85178065	2485	2485	2485	2485	0
425	20241028	120400	85178065	2485	2485	2485	2485	0
426	20241028	120300	85178065	2485	2485	2485	2485	10
427	20241028	120200	85153215	2480	2480	2480	2480	0
428	20241028	120100	85153215	2480	2480	2480	2480	0
429	20241028	120000	85153215	2480	2480	2480	2480	365
430	20241028	115900	84248015	2475	2475	2475	2475	0
431	20241028	115800	84248015	2475	2475	2475	2475	0
432	20241028	115700	84248015	2475	2475	2475	2475	0
433	20241028	115600	84248015	2475	2475	2475	2475	0
434	20241028	115500	84248015	2475	2475	2475	2475	214
435	20241028	115400	83718365	2480	2480	2480	2480	0
436	20241028	115300	83718365	2480	2480	2480	2480	0
437	20241028	115200	83718365	2480	2480	2480	2480	0
438	20241028	115100	83718365	2480	2485	2485	2480	2542
439	20241028	115000	77414150	2490	2490	2490	2490	2
440	20241028	114900	77409170	2490	2490	2490	2490	0
441	20241028	114800	77409170	2490	2490	2490	2490	0
442	20241028	114700	77409170	2490	2490	2490	2490	8
443	20241028	114600	77389250	2490	2490	2490	2490	20
444	20241028	114500	77339450	2490	2490	2490	2490	0
445	20241028	114400	77339450	2490	2490	2490	2490	0
446	20241028	114300	77339450	2490	2490	2490	2490	0
447	20241028	114200	77339450	2490	2490	2490	2490	0
448	20241028	114100	77339450	2490	2490	2490	2490	0
449	20241028	114000	77339450	2490	2490	2490	2490	2
450	20241028	113900	77334470	2490	2490	2490	2490	0
451	20241028	113800	77334470	2490	2490	2490	2490	0
452	20241028	113700	77334470	2490	2490	2490	2490	41
453	20241028	113600	77232380	2495	2495	2495	2495	0
454	20241028	113500	77232380	2495	2495	2495	2495	0
455	20241028	113400	77232380	2495	2495	2495	2495	20
456	20241028	113300	77182480	2500	2500	2500	2500	300
457	20241028	113200	76432480	2500	2500	2500	2500	0
458	20241028	113100	76432480	2500	2500	2500	2500	1
459	20241028	113000	76429980	2490	2495	2500	2490	9
460	20241028	112900	76407525	2490	2490	2490	2490	0
461	20241028	112800	76407525	2490	2490	2490	2490	0
462	20241028	112700	76407525	2490	2490	2490	2490	0
463	20241028	112600	76407525	2490	2490	2490	2490	0
464	20241028	112500	76407525	2490	2490	2490	2490	0
465	20241028	112400	76407525	2490	2490	2490	2490	3
466	20241028	112300	76400055	2485	2485	2485	2485	0
467	20241028	112200	76400055	2485	2485	2485	2485	1
468	20241028	112100	76397570	2500	2500	2500	2500	0
469	20241028	112000	76397570	2500	2500	2500	2500	0
470	20241028	111900	76397570	2500	2485	2500	2485	3341
471	20241028	111800	68047725	2480	2480	2480	2480	0
472	20241028	111700	68047725	2480	2480	2480	2480	0
473	20241028	111600	68047725	2480	2480	2480	2480	0
474	20241028	111500	68047725	2480	2480	2480	2480	0
475	20241028	111400	68047725	2480	2480	2480	2480	0
476	20241028	111300	68047725	2480	2485	2485	2480	976
477	20241028	111200	65622415	2490	2490	2490	2490	0
478	20241028	111100	65622415	2490	2490	2490	2490	54
479	20241028	111000	65487955	2490	2490	2490	2490	0
480	20241028	110900	65487955	2490	2485	2490	2485	413
481	20241028	110800	64459620	2485	2485	2485	2485	0
482	20241028	110700	64459620	2485	2485	2485	2485	0
483	20241028	110600	64459620	2485	2485	2485	2485	0
484	20241028	110500	64459620	2485	2485	2485	2485	2
485	20241028	110400	64454650	2480	2485	2485	2480	500
486	20241028	110300	63214340	2485	2485	2485	2485	0
487	20241028	110200	63214340	2485	2490	2490	2485	1172
488	20241028	110100	60301915	2495	2495	2495	2495	0
489	20241028	110000	60301915	2495	2495	2495	2495	0
490	20241028	105900	60301915	2495	2495	2495	2495	0
491	20241028	105800	60301915	2495	2490	2495	2490	3
492	20241028	105700	60294440	2480	2480	2480	2480	280
493	20241028	105600	59600040	2485	2485	2485	2485	1921
494	20241028	105500	54826355	2500	2500	2500	2500	1
495	20241028	105400	54823855	2495	2495	2495	2495	500
496	20241028	105300	53576355	2495	2490	2495	2490	2000
497	20241028	105200	48586965	2490	2485	2490	2485	4
498	20241028	105100	48577020	2480	2480	2480	2480	5
499	20241028	105000	48564620	2490	2490	2490	2490	0
500	20241028	104900	48564620	2490	2490	2490	2490	0
501	20241028	104800	48564620	2490	2485	2490	2485	132
502	20241028	104700	48236440	2480	2480	2480	2480	230
503	20241028	104600	47666040	2475	2475	2475	2475	500
504	20241028	104500	46428540	2480	2480	2480	2480	0
505	20241028	104400	46428540	2480	2480	2480	2480	0
506	20241028	104300	46428540	2480	2480	2480	2480	0
507	20241028	104200	46428540	2480	2475	2480	2475	503
508	20241028	104100	45183590	2470	2470	2470	2470	1723
509	20241028	104000	40927780	2470	2470	2470	2470	1
510	20241028	103900	40925310	2470	2470	2470	2470	0
511	20241028	103800	40925310	2470	2470	2470	2470	0
512	20241028	103700	40925310	2470	2470	2470	2470	0
513	20241028	103600	40925310	2470	2470	2470	2470	776
514	20241028	103500	39008590	2470	2470	2470	2470	0
515	20241028	103400	39008590	2470	2470	2470	2470	0
516	20241028	103300	39008590	2470	2470	2470	2470	0
517	20241028	103200	39008590	2470	2470	2470	2470	197
518	20241028	103100	38522000	2470	2470	2470	2470	0
519	20241028	103000	38522000	2470	2470	2470	2470	1
520	20241028	102900	38519530	2470	2470	2470	2470	1
521	20241028	102800	38517060	2465	2465	2465	2465	0
522	20241028	102700	38517060	2465	2465	2465	2465	0
523	20241028	102600	38517060	2465	2465	2465	2465	3190
524	20241028	102500	30653710	2470	2470	2470	2470	1054
525	20241028	102400	28050330	2475	2475	2475	2475	0
526	20241028	102300	28050330	2475	2480	2480	2475	22
527	20241028	102200	27995830	2480	2480	2480	2480	0
528	20241028	102100	27995830	2480	2480	2480	2480	0
529	20241028	102000	27995830	2480	2480	2480	2480	21
530	20241028	101900	27943750	2485	2485	2485	2485	1
531	20241028	101800	27941265	2490	2490	2490	2490	0
532	20241028	101700	27941265	2490	2490	2490	2490	4
533	20241028	101600	27931305	2490	2490	2490	2490	10
534	20241028	101500	27906405	2490	2490	2490	2490	4
535	20241028	101400	27896445	2490	2490	2490	2490	0
536	20241028	101300	27896445	2490	2485	2490	2485	159
537	20241028	101200	27501325	2480	2480	2480	2480	679
538	20241028	101100	25817405	2480	2480	2480	2480	0
539	20241028	101000	25817405	2480	2480	2480	2480	22
540	20241028	100900	25762845	2480	2480	2480	2480	0
541	20241028	100800	25762845	2480	2480	2480	2480	0
542	20241028	100700	25762845	2480	2480	2480	2480	0
543	20241028	100600	25762845	2480	2480	2480	2480	1
544	20241028	100500	25760365	2480	2480	2480	2480	3
545	20241028	100400	25752925	2480	2480	2480	2480	0
546	20241028	100300	25752925	2480	2480	2480	2480	2
547	20241028	100200	25747965	2480	2480	2480	2480	10
548	20241028	100100	25723165	2480	2480	2480	2480	0
549	20241028	100000	25723165	2480	2480	2480	2480	0
550	20241028	095900	25723165	2480	2480	2480	2480	0
551	20241028	095800	25723165	2480	2480	2480	2480	0
552	20241028	095700	25723165	2480	2480	2480	2480	0
553	20241028	095600	25723165	2480	2480	2480	2480	0
554	20241028	095500	25723165	2480	2480	2480	2480	1
555	20241028	095400	25720685	2480	2480	2480	2480	0
556	20241028	095300	25720685	2480	2480	2480	2480	0
557	20241028	095200	25720685	2480	2480	2480	2480	0
558	20241028	095100	25720685	2480	2480	2480	2480	10
559	20241028	095000	25695885	2480	2480	2480	2480	0
560	20241028	094900	25695885	2480	2480	2480	2480	0
561	20241028	094800	25695885	2480	2480	2480	2480	0
562	20241028	094700	25695885	2480	2475	2480	2475	186
563	20241028	094600	25235530	2475	2475	2475	2475	24
564	20241028	094500	25176130	2475	2475	2475	2475	2
565	20241028	094400	25171180	2475	2475	2475	2475	5
566	20241028	094300	25158805	2475	2475	2475	2475	0
567	20241028	094200	25158805	2475	2475	2475	2475	14
568	20241028	094100	25124155	2470	2470	2470	2470	200
569	20241028	094000	24630155	2470	2470	2470	2470	338
570	20241028	093900	23795295	2470	2465	2470	2465	500
571	20241028	093800	22560795	2465	2460	2465	2460	333
572	20241028	093700	21739980	2475	2475	2475	2475	2
573	20241028	093600	21735030	2460	2460	2460	2460	0
574	20241028	093500	21735030	2460	2460	2460	2460	0
575	20241028	093400	21735030	2460	2460	2460	2460	1
576	20241028	093300	21732570	2460	2460	2460	2460	2
577	20241028	093200	21727650	2470	2470	2470	2470	500
578	20241028	093100	20492650	2480	2480	2480	2480	18
579	20241028	093000	20448010	2465	2465	2465	2465	0
580	20241028	092900	20448010	2465	2470	2475	2465	849
581	20241028	092800	18350525	2460	2460	2460	2460	0
582	20241028	092700	18350525	2460	2460	2460	2460	500
583	20241028	092600	17120525	2465	2465	2465	2465	326
584	20241028	092500	16316935	2460	2460	2460	2460	1
585	20241028	092400	16314475	2460	2460	2460	2460	0
586	20241028	092300	16314475	2460	2460	2460	2460	0
587	20241028	092200	16314475	2460	2460	2460	2460	400
588	20241028	092100	15330475	2460	2460	2460	2460	0
589	20241028	092000	15330475	2460	2465	2465	2460	273
590	20241028	091900	14658890	2465	2465	2465	2465	2
591	20241028	091800	14653960	2465	2470	2470	2465	21
592	20241028	091700	14602095	2470	2470	2470	2470	4
593	20241028	091600	14592215	2470	2470	2470	2450	1646
594	20241028	091500	10551770	2465	2465	2465	2465	0
595	20241028	091400	10551770	2465	2470	2470	2465	500
596	20241028	091300	9318500	2480	2480	2480	2480	2
597	20241028	091200	9313540	2480	2470	2480	2470	38
598	20241028	091100	9219385	2480	2480	2480	2480	1
599	20241028	091000	9216905	2465	2470	2470	2465	279
600	20241028	090900	8529160	2465	2490	2490	2465	418
601	20241028	090800	7498100	2470	2475	2475	2465	308
602	20241028	090700	6737480	2490	2490	2490	2490	0
603	20241028	090600	6737480	2490	2490	2490	2490	0
604	20241028	090500	6737480	2490	2475	2490	2475	35
605	20241028	090400	6650825	2500	2500	2500	2500	0
606	20241028	090300	6650825	2500	2500	2500	2495	13
607	20241028	090200	6618335	2500	2490	2500	2490	9
608	20241028	090100	6595905	2475	2485	2485	2475	2100
609	20241028	090000	1398375	2475	2475	2475	2475	563