KissMeData/024900/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191000	264330835	3270	3270	3270	3270	55
3	20241022	190900	264330835	3270	3270	3270	3270	0
4	20241022	190800	264330835	3270	3270	3270	3270	0
5	20241022	190700	264330835	3270	3270	3270	3270	0
6	20241022	190600	264330835	3270	3270	3270	3270	0
7	20241022	190500	264330835	3270	3270	3270	3270	0
8	20241022	190400	264330835	3270	3270	3270	3270	0
9	20241022	190300	264330835	3270	3270	3270	3270	0
10	20241022	190200	264330835	3270	3270	3270	3270	0
11	20241022	190100	264330835	3270	3270	3270	3270	0
12	20241022	190000	264330835	3270	3270	3270	3270	0
13	20241022	185900	264330835	3270	3270	3270	3270	0
14	20241022	185800	264330835	3270	3270	3270	3270	0
15	20241022	185700	264330835	3270	3270	3270	3270	0
16	20241022	185600	264330835	3270	3270	3270	3270	0
17	20241022	185500	264330835	3270	3270	3270	3270	0
18	20241022	185400	264330835	3270	3270	3270	3270	0
19	20241022	185300	264330835	3270	3270	3270	3270	0
20	20241022	185200	264330835	3270	3270	3270	3270	0
21	20241022	185100	264330835	3270	3270	3270	3270	0
22	20241022	185000	264330835	3270	3270	3270	3270	0
23	20241022	184900	264330835	3270	3270	3270	3270	0
24	20241022	184800	264330835	3270	3270	3270	3270	0
25	20241022	184700	264330835	3270	3270	3270	3270	0
26	20241022	184600	264330835	3270	3270	3270	3270	0
27	20241022	184500	264330835	3270	3270	3270	3270	0
28	20241022	184400	264330835	3270	3270	3270	3270	0
29	20241022	184300	264330835	3270	3270	3270	3270	0
30	20241022	184200	264330835	3270	3270	3270	3270	0
31	20241022	184100	264330835	3270	3270	3270	3270	0
32	20241022	184000	264330835	3270	3270	3270	3270	55
33	20241022	183900	264330835	3270	3270	3270	3270	0
34	20241022	183800	264330835	3270	3270	3270	3270	0
35	20241022	183700	264330835	3270	3270	3270	3270	0
36	20241022	183600	264330835	3270	3270	3270	3270	0
37	20241022	183500	264330835	3270	3270	3270	3270	0
38	20241022	183400	264330835	3270	3270	3270	3270	0
39	20241022	183300	264330835	3270	3270	3270	3270	0
40	20241022	183200	264330835	3270	3270	3270	3270	0
41	20241022	183100	264330835	3270	3270	3270	3270	0
42	20241022	183000	264330835	3270	3270	3270	3270	0
43	20241022	182900	264330835	3270	3270	3270	3270	0
44	20241022	182800	264330835	3270	3270	3270	3270	0
45	20241022	182700	264330835	3270	3270	3270	3270	0
46	20241022	182600	264330835	3270	3270	3270	3270	0
47	20241022	182500	264330835	3270	3270	3270	3270	0
48	20241022	182400	264330835	3270	3270	3270	3270	0
49	20241022	182300	264330835	3270	3270	3270	3270	0
50	20241022	182200	264330835	3270	3270	3270	3270	0
51	20241022	182100	264330835	3270	3270	3270	3270	0
52	20241022	182000	264330835	3270	3270	3270	3270	0
53	20241022	181900	264330835	3270	3270	3270	3270	0
54	20241022	181800	264330835	3270	3270	3270	3270	0
55	20241022	181700	264330835	3270	3270	3270	3270	0
56	20241022	181600	264330835	3270	3270	3270	3270	0
57	20241022	181500	264330835	3270	3270	3270	3270	0
58	20241022	181400	264330835	3270	3270	3270	3270	0
59	20241022	181300	264330835	3270	3270	3270	3270	0
60	20241022	181200	264330835	3270	3270	3270	3270	0
61	20241022	181100	264330835	3270	3270	3270	3270	0
62	20241022	181000	264330835	3270	3270	3270	3270	55
63	20241022	180900	264330835	3270	3270	3270	3270	0
64	20241022	180800	264330835	3270	3270	3270	3270	0
65	20241022	180700	264330835	3270	3270	3270	3270	0
66	20241022	180600	264330835	3270	3270	3270	3270	0
67	20241022	180500	264330835	3270	3270	3270	3270	0
68	20241022	180400	264330835	3270	3270	3270	3270	0
69	20241022	180300	264330835	3270	3270	3270	3270	0
70	20241022	180200	264330835	3270	3270	3270	3270	0
71	20241022	180100	264330835	3270	3270	3270	3270	0
72	20241022	180000	264330835	3270	3270	3270	3270	0
73	20241022	175900	264330835	3270	3270	3270	3270	0
74	20241022	175800	264330835	3270	3270	3270	3270	0
75	20241022	175700	264330835	3270	3270	3270	3270	0
76	20241022	175600	264330835	3270	3270	3270	3270	0
77	20241022	175500	264330835	3270	3270	3270	3270	0
78	20241022	175400	264330835	3270	3270	3270	3270	0
79	20241022	175300	264330835	3270	3270	3270	3270	0
80	20241022	175200	264330835	3270	3270	3270	3270	0
81	20241022	175100	264330835	3270	3270	3270	3270	0
82	20241022	175000	264330835	3270	3270	3270	3270	0
83	20241022	174900	264330835	3270	3270	3270	3270	0
84	20241022	174800	264330835	3270	3270	3270	3270	0
85	20241022	174700	264330835	3270	3270	3270	3270	0
86	20241022	174600	264330835	3270	3270	3270	3270	0
87	20241022	174500	264330835	3270	3270	3270	3270	0
88	20241022	174400	264330835	3270	3270	3270	3270	0
89	20241022	174300	264330835	3270	3270	3270	3270	0
90	20241022	174200	264330835	3270	3270	3270	3270	0
91	20241022	174100	264330835	3270	3270	3270	3270	0
92	20241022	174000	264330835	3270	3270	3270	3270	55
93	20241022	173900	264330835	3270	3270	3270	3270	0
94	20241022	173800	264330835	3270	3270	3270	3270	0
95	20241022	173700	264330835	3270	3270	3270	3270	0
96	20241022	173600	264330835	3270	3270	3270	3270	0
97	20241022	173500	264330835	3270	3270	3270	3270	0
98	20241022	173400	264330835	3270	3270	3270	3270	0
99	20241022	173300	264330835	3270	3270	3270	3270	0
100	20241022	173200	264330835	3270	3270	3270	3270	0
101	20241022	173100	264330835	3270	3270	3270	3270	0
102	20241022	173000	264330835	3270	3270	3270	3270	0
103	20241022	172900	264330835	3270	3270	3270	3270	0
104	20241022	172800	264330835	3270	3270	3270	3270	0
105	20241022	172700	264330835	3270	3270	3270	3270	0
106	20241022	172600	264330835	3270	3270	3270	3270	0
107	20241022	172500	264330835	3270	3270	3270	3270	0
108	20241022	172400	264330835	3270	3270	3270	3270	0
109	20241022	172300	264330835	3270	3270	3270	3270	0
110	20241022	172200	264330835	3270	3270	3270	3270	0
111	20241022	172100	264330835	3270	3270	3270	3270	0
112	20241022	172000	264330835	3270	3270	3270	3270	0
113	20241022	171900	264330835	3270	3270	3270	3270	0
114	20241022	171800	264330835	3270	3270	3270	3270	0
115	20241022	171700	264330835	3270	3270	3270	3270	0
116	20241022	171600	264330835	3270	3270	3270	3270	0
117	20241022	171500	264330835	3270	3270	3270	3270	0
118	20241022	171400	264330835	3270	3270	3270	3270	0
119	20241022	171300	264330835	3270	3270	3270	3270	0
120	20241022	171200	264330835	3270	3270	3270	3270	0
121	20241022	171100	264330835	3270	3270	3270	3270	0
122	20241022	171000	264330835	3270	3270	3270	3270	55
123	20241022	170900	264330835	3270	3270	3270	3270	0
124	20241022	170800	264330835	3270	3270	3270	3270	0
125	20241022	170700	264330835	3270	3270	3270	3270	0
126	20241022	170600	264330835	3270	3270	3270	3270	0
127	20241022	170500	264330835	3270	3270	3270	3270	0
128	20241022	170400	264330835	3270	3270	3270	3270	0
129	20241022	170300	264330835	3270	3270	3270	3270	0
130	20241022	170200	264330835	3270	3270	3270	3270	0
131	20241022	170100	264330835	3270	3270	3270	3270	0
132	20241022	170000	264330835	3270	3270	3270	3270	0
133	20241022	165900	264330835	3270	3270	3270	3270	0
134	20241022	165800	264330835	3270	3270	3270	3270	0
135	20241022	165700	264330835	3270	3270	3270	3270	0
136	20241022	165600	264330835	3270	3270	3270	3270	0
137	20241022	165500	264330835	3270	3270	3270	3270	0
138	20241022	165400	264330835	3270	3270	3270	3270	0
139	20241022	165300	264330835	3270	3270	3270	3270	0
140	20241022	165200	264330835	3270	3270	3270	3270	0
141	20241022	165100	264330835	3270	3270	3270	3270	0
142	20241022	165000	264330835	3270	3270	3270	3270	0
143	20241022	164900	264330835	3270	3270	3270	3270	0
144	20241022	164800	264330835	3270	3270	3270	3270	0
145	20241022	164700	264330835	3270	3270	3270	3270	0
146	20241022	164600	264330835	3270	3270	3270	3270	0
147	20241022	164500	264330835	3270	3270	3270	3270	0
148	20241022	164400	264330835	3270	3270	3270	3270	0
149	20241022	164300	264330835	3270	3270	3270	3270	0
150	20241022	164200	264330835	3270	3270	3270	3270	0
151	20241022	164100	264330835	3270	3270	3270	3270	0
152	20241022	164000	264330835	3270	3270	3270	3270	55
153	20241022	163900	264330835	3270	3270	3270	3270	0
154	20241022	163800	264330835	3270	3270	3270	3270	0
155	20241022	163700	264330835	3270	3270	3270	3270	0
156	20241022	163600	264330835	3270	3270	3270	3270	0
157	20241022	163500	264330835	3270	3270	3270	3270	0
158	20241022	163400	264330835	3270	3270	3270	3270	0
159	20241022	163300	264330835	3270	3270	3270	3270	0
160	20241022	163200	264330835	3270	3270	3270	3270	0
161	20241022	163100	264330835	3270	3270	3270	3270	0
162	20241022	163000	264330835	3270	3270	3270	3270	0
163	20241022	162900	264330835	3270	3270	3270	3270	0
164	20241022	162800	264330835	3270	3270	3270	3270	0
165	20241022	162700	264330835	3270	3270	3270	3270	0
166	20241022	162600	264330835	3270	3270	3270	3270	0
167	20241022	162500	264330835	3270	3270	3270	3270	0
168	20241022	162400	264330835	3270	3270	3270	3270	0
169	20241022	162300	264330835	3270	3270	3270	3270	0
170	20241022	162200	264330835	3270	3270	3270	3270	0
171	20241022	162100	264330835	3270	3270	3270	3270	0
172	20241022	162000	264330835	3270	3270	3270	3270	0
173	20241022	161900	264330835	3270	3270	3270	3270	0
174	20241022	161800	264330835	3270	3270	3270	3270	0
175	20241022	161700	264330835	3270	3270	3270	3270	0
176	20241022	161600	264330835	3270	3270	3270	3270	0
177	20241022	161500	264330835	3270	3270	3270	3270	0
178	20241022	161400	264330835	3270	3270	3270	3270	0
179	20241022	161300	264330835	3270	3270	3270	3270	0
180	20241022	161200	264330835	3270	3270	3270	3270	0
181	20241022	161100	264330835	3270	3270	3270	3270	0
182	20241022	161000	264330835	3270	3270	3270	3270	55
183	20241022	160900	264330835	3270	3270	3270	3270	0
184	20241022	160800	264330835	3270	3270	3270	3270	0
185	20241022	160700	264330835	3270	3270	3270	3270	0
186	20241022	160600	264330835	3270	3270	3270	3270	0
187	20241022	160500	264330835	3270	3270	3270	3270	0
188	20241022	160400	264330835	3270	3270	3270	3270	0
189	20241022	160300	264330835	3270	3270	3270	3270	0
190	20241022	160200	264330835	3270	3270	3270	3270	0
191	20241022	160100	264330835	3270	3270	3270	3270	0
192	20241022	160000	264330835	3270	3270	3270	3270	0
193	20241022	155900	264330835	3270	3270	3270	3270	0
194	20241022	155800	264330835	3270	3270	3270	3270	0
195	20241022	155700	264330835	3270	3270	3270	3270	0
196	20241022	155600	264330835	3270	3270	3270	3270	0
197	20241022	155500	264330835	3270	3270	3270	3270	0
198	20241022	155400	264330835	3270	3270	3270	3270	0
199	20241022	155300	264330835	3270	3270	3270	3270	0
200	20241022	155200	264330835	3270	3270	3270	3270	0
201	20241022	155100	264330835	3270	3270	3270	3270	0
202	20241022	155000	264330835	3270	3270	3270	3270	0
203	20241022	154900	264330835	3270	3270	3270	3270	0
204	20241022	154800	264330835	3270	3270	3270	3270	0
205	20241022	154700	264330835	3270	3270	3270	3270	0
206	20241022	154600	264330835	3270	3270	3270	3270	0
207	20241022	154500	264330835	3270	3270	3270	3270	0
208	20241022	154400	264330835	3270	3270	3270	3270	0
209	20241022	154300	264330835	3270	3270	3270	3270	0
210	20241022	154200	264330835	3270	3270	3270	3270	0
211	20241022	154100	264330835	3270	3270	3270	3270	0
212	20241022	154000	264330835	3270	3270	3270	3270	55
213	20241022	153900	264330835	3270	3270	3270	3270	0
214	20241022	153800	264330835	3270	3270	3270	3270	0
215	20241022	153700	264330835	3270	3270	3270	3270	0
216	20241022	153600	264330835	3270	3270	3270	3270	0
217	20241022	153500	264330835	3270	3270	3270	3270	0
218	20241022	153400	264330835	3270	3270	3270	3270	0
219	20241022	153300	264330835	3270	3270	3270	3270	0
220	20241022	153200	264330835	3270	3270	3270	3270	0
221	20241022	153100	264330835	3270	3270	3270	3270	0
222	20241022	153000	264330835	3270	3270	3270	3270	55
223	20241022	152900	264150985	3270	3270	3270	3270	0
224	20241022	152800	264150985	3270	3270	3270	3270	0
225	20241022	152700	264150985	3270	3270	3270	3270	0
226	20241022	152600	264150985	3270	3270	3270	3270	0
227	20241022	152500	264150985	3270	3270	3270	3270	0
228	20241022	152400	264150985	3270	3270	3270	3270	0
229	20241022	152300	264150985	3270	3270	3270	3270	0
230	20241022	152200	264150985	3270	3270	3270	3270	0
231	20241022	152100	264150985	3270	3270	3270	3270	0
232	20241022	152000	264150985	3270	3270	3270	3270	0
233	20241022	151900	264150985	3270	3240	3270	3240	1083
234	20241022	151800	260617035	3265	3260	3265	3240	489
235	20241022	151700	259031210	3265	3265	3265	3265	0
236	20241022	151600	259031210	3265	3265	3265	3265	2020
237	20241022	151500	252435910	3265	3265	3265	3260	1002
238	20241022	151400	249169380	3245	3245	3245	3245	30
239	20241022	151300	249072030	3245	3245	3245	3245	4
240	20241022	151200	249059050	3265	3265	3265	3265	5
241	20241022	151100	249042725	3250	3250	3250	3250	100
242	20241022	151000	248717725	3265	3265	3265	3265	0
243	20241022	150900	248717725	3265	3265	3265	3265	1
244	20241022	150800	248714460	3245	3245	3245	3245	0
245	20241022	150700	248714460	3245	3260	3260	3245	2355
246	20241022	150600	241071200	3260	3260	3260	3260	9
247	20241022	150500	241041860	3260	3260	3260	3260	1
248	20241022	150400	241038600	3255	3255	3255	3255	0
249	20241022	150300	241038600	3255	3255	3255	3255	8
250	20241022	150200	241012560	3255	3255	3255	3255	2
251	20241022	150100	241006050	3250	3245	3250	3245	1795
252	20241022	150000	235177210	3240	3240	3240	3240	0
253	20241022	145900	235177210	3240	3240	3240	3240	50
254	20241022	145800	235015210	3240	3240	3250	3240	26
255	20241022	145700	234930960	3250	3245	3250	3245	102
256	20241022	145600	234599965	3240	3240	3240	3240	0
257	20241022	145500	234599965	3240	3240	3240	3240	65
258	20241022	145400	234389365	3240	3240	3245	3240	492
259	20241022	145300	232795280	3240	3240	3240	3240	0
260	20241022	145200	232795280	3240	3240	3240	3240	120
261	20241022	145100	232406480	3240	3240	3240	3240	2785
262	20241022	145000	223383080	3240	3240	3240	3240	328
263	20241022	144900	222320360	3245	3245	3245	3245	0
264	20241022	144800	222320360	3245	3250	3250	3245	3163
265	20241022	144700	212056290	3250	3250	3250	3250	51
266	20241022	144600	211890540	3250	3250	3250	3250	0
267	20241022	144500	211890540	3250	3245	3250	3245	200
268	20241022	144400	211241040	3250	3250	3250	3245	1225
269	20241022	144300	207260790	3250	3250	3250	3250	30
270	20241022	144200	207163290	3250	3250	3250	3250	622
271	20241022	144100	205141790	3250	3250	3250	3250	0
272	20241022	144000	205141790	3250	3250	3250	3250	0
273	20241022	143900	205141790	3250	3250	3250	3250	0
274	20241022	143800	205141790	3250	3250	3250	3250	0
275	20241022	143700	205141790	3250	3250	3250	3250	0
276	20241022	143600	205141790	3250	3250	3250	3250	1
277	20241022	143500	205138540	3250	3250	3250	3250	0
278	20241022	143400	205138540	3250	3260	3260	3250	2
279	20241022	143300	205132030	3260	3260	3260	3260	0
280	20241022	143200	205132030	3260	3260	3260	3260	0
281	20241022	143100	205132030	3260	3260	3260	3260	0
282	20241022	143000	205132030	3260	3260	3260	3260	0
283	20241022	142900	205132030	3260	3260	3260	3260	0
284	20241022	142800	205132030	3260	3260	3260	3260	0
285	20241022	142700	205132030	3260	3260	3260	3260	0
286	20241022	142600	205132030	3260	3260	3260	3260	0
287	20241022	142500	205132030	3260	3260	3260	3260	0
288	20241022	142400	205132030	3260	3260	3260	3260	0
289	20241022	142300	205132030	3260	3260	3260	3260	32
290	20241022	142200	205027710	3245	3245	3245	3245	5
291	20241022	142100	205011485	3245	3245	3245	3245	0
292	20241022	142000	205011485	3245	3245	3245	3245	0
293	20241022	141900	205011485	3245	3255	3260	3245	1202
294	20241022	141800	201105790	3255	3260	3260	3255	101
295	20241022	141700	200777030	3260	3260	3260	3260	0
296	20241022	141600	200777030	3260	3260	3260	3260	0
297	20241022	141500	200777030	3260	3260	3260	3260	0
298	20241022	141400	200777030	3260	3255	3260	3255	2
299	20241022	141300	200770515	3255	3255	3255	3255	15
300	20241022	141200	200721690	3260	3255	3260	3255	105
301	20241022	141100	200379395	3260	3260	3260	3260	0
302	20241022	141000	200379395	3260	3255	3260	3255	14
303	20241022	140900	200333820	3260	3260	3260	3260	0
304	20241022	140800	200333820	3260	3260	3260	3260	0
305	20241022	140700	200333820	3260	3260	3260	3260	1003
306	20241022	140600	197064040	3260	3260	3260	3260	1
307	20241022	140500	197060780	3255	3255	3255	3255	135
308	20241022	140400	196621355	3260	3260	3260	3260	1
309	20241022	140300	196618095	3255	3255	3255	3255	0
310	20241022	140200	196618095	3255	3255	3255	3255	0
311	20241022	140100	196618095	3255	3255	3255	3255	0
312	20241022	140000	196618095	3255	3255	3255	3255	2
313	20241022	135900	196611585	3260	3260	3260	3260	0
314	20241022	135800	196611585	3260	3260	3260	3260	0
315	20241022	135700	196611585	3260	3260	3260	3260	4
316	20241022	135600	196598545	3260	3260	3260	3260	1
317	20241022	135500	196595285	3260	3260	3260	3260	1
318	20241022	135400	196592025	3250	3250	3250	3250	0
319	20241022	135300	196592025	3250	3255	3255	3250	5157
320	20241022	135200	179828780	3265	3265	3265	3265	0
321	20241022	135100	179828780	3265	3255	3265	3255	4
322	20241022	135000	179815750	3255	3255	3255	3255	0
323	20241022	134900	179815750	3255	3260	3260	3255	924
324	20241022	134800	176803565	3260	3260	3260	3260	2
325	20241022	134700	176797045	3260	3260	3260	3260	0
326	20241022	134600	176797045	3260	3260	3260	3260	1
327	20241022	134500	176793785	3260	3260	3260	3260	135
328	20241022	134400	176353685	3260	3265	3265	3260	1653
329	20241022	134300	170964895	3265	3265	3265	3265	0
330	20241022	134200	170964895	3265	3265	3265	3265	4
331	20241022	134100	170951835	3265	3265	3265	3265	5
332	20241022	134000	170935510	3265	3265	3265	3265	4
333	20241022	133900	170922450	3265	3265	3265	3265	0
334	20241022	133800	170922450	3265	3260	3265	3260	75
335	20241022	133700	170677945	3265	3265	3265	3265	2
336	20241022	133600	170671415	3265	3265	3265	3265	3
337	20241022	133500	170661620	3270	3270	3270	3270	6
338	20241022	133400	170642000	3270	3270	3270	3270	0
339	20241022	133300	170642000	3270	3270	3270	3270	0
340	20241022	133200	170642000	3270	3270	3270	3270	51
341	20241022	133100	170475230	3270	3270	3270	3270	0
342	20241022	133000	170475230	3270	3270	3270	3270	0
343	20241022	132900	170475230	3270	3270	3270	3270	0
344	20241022	132800	170475230	3270	3270	3270	3270	0
345	20241022	132700	170475230	3270	3270	3270	3270	0
346	20241022	132600	170475230	3270	3270	3270	3270	0
347	20241022	132500	170475230	3270	3270	3270	3270	0
348	20241022	132400	170475230	3270	3270	3270	3270	0
349	20241022	132300	170475230	3270	3270	3270	3270	0
350	20241022	132200	170475230	3270	3270	3270	3270	4
351	20241022	132100	170462150	3270	3270	3270	3270	0
352	20241022	132000	170462150	3270	3270	3270	3270	0
353	20241022	131900	170462150	3270	3270	3270	3270	300
354	20241022	131800	169481150	3270	3270	3270	3270	281
355	20241022	131700	168562280	3270	3270	3270	3270	73
356	20241022	131600	168323570	3270	3270	3270	3270	0
357	20241022	131500	168323570	3270	3270	3270	3270	1
358	20241022	131400	168320300	3255	3255	3255	3255	100
359	20241022	131300	167994800	3255	3260	3260	3255	800
360	20241022	131200	165390550	3275	3275	3275	3275	0
361	20241022	131100	165390550	3275	3275	3275	3275	0
362	20241022	131000	165390550	3275	3275	3275	3275	0
363	20241022	130900	165390550	3275	3275	3275	3275	0
364	20241022	130800	165390550	3275	3275	3275	3275	0
365	20241022	130700	165390550	3275	3275	3275	3275	0
366	20241022	130600	165390550	3275	3275	3275	3275	0
367	20241022	130500	165390550	3275	3275	3275	3275	0
368	20241022	130400	165390550	3275	3260	3275	3255	1001
369	20241022	130300	162131160	3285	3285	3285	3285	0
370	20241022	130200	162131160	3285	3285	3285	3285	0
371	20241022	130100	162131160	3285	3285	3285	3285	0
372	20241022	130000	162131160	3285	3285	3285	3285	0
373	20241022	125900	162131160	3285	3285	3285	3285	0
374	20241022	125800	162131160	3285	3285	3285	3285	10
375	20241022	125700	162098310	3285	3285	3285	3285	0
376	20241022	125600	162098310	3285	3285	3285	3285	0
377	20241022	125500	162098310	3285	3285	3285	3285	0
378	20241022	125400	162098310	3285	3285	3285	3285	0
379	20241022	125300	162098310	3285	3285	3285	3285	0
380	20241022	125200	162098310	3285	3270	3285	3270	1500
381	20241022	125100	157176985	3260	3260	3260	3260	0
382	20241022	125000	157176985	3260	3260	3260	3260	0
383	20241022	124900	157176985	3260	3260	3260	3260	1259
384	20241022	124800	153072645	3265	3265	3265	3265	0
385	20241022	124700	153072645	3265	3265	3265	3265	59
386	20241022	124600	152880010	3265	3265	3265	3265	0
387	20241022	124500	152880010	3265	3265	3265	3265	0
388	20241022	124400	152880010	3265	3265	3265	3265	0
389	20241022	124300	152880010	3265	3265	3265	3265	0
390	20241022	124200	152880010	3265	3265	3265	3265	26
391	20241022	124100	152795120	3265	3265	3265	3265	0
392	20241022	124000	152795120	3265	3265	3265	3265	163
393	20241022	123900	152262925	3265	3265	3265	3265	0
394	20241022	123800	152262925	3265	3265	3265	3265	5
395	20241022	123700	152246600	3280	3280	3280	3280	0
396	20241022	123600	152246600	3280	3280	3280	3280	100
397	20241022	123500	151918600	3280	3280	3280	3280	1
398	20241022	123400	151915320	3280	3280	3280	3280	0
399	20241022	123300	151915320	3280	3280	3280	3280	1
400	20241022	123200	151912040	3265	3265	3265	3265	0
401	20241022	123100	151912040	3265	3265	3265	3265	141
402	20241022	123000	151451675	3280	3280	3280	3280	0
403	20241022	122900	151451675	3280	3280	3280	3280	0
404	20241022	122800	151451675	3280	3280	3280	3280	0
405	20241022	122700	151451675	3280	3280	3280	3280	0
406	20241022	122600	151451675	3280	3280	3280	3280	0
407	20241022	122500	151451675	3280	3280	3280	3280	0
408	20241022	122400	151451675	3280	3280	3280	3280	1
409	20241022	122300	151448395	3265	3265	3265	3265	0
410	20241022	122200	151448395	3265	3265	3265	3265	0
411	20241022	122100	151448395	3265	3265	3265	3265	0
412	20241022	122000	151448395	3265	3265	3265	3265	3
413	20241022	121900	151438600	3265	3265	3265	3265	0
414	20241022	121800	151438600	3265	3265	3265	3265	0
415	20241022	121700	151438600	3265	3265	3265	3265	0
416	20241022	121600	151438600	3265	3265	3265	3265	0
417	20241022	121500	151438600	3265	3265	3265	3265	0
418	20241022	121400	151438600	3265	3265	3265	3265	0
419	20241022	121300	151438600	3265	3265	3265	3265	0
420	20241022	121200	151438600	3265	3265	3265	3265	0
421	20241022	121100	151438600	3265	3265	3265	3265	0
422	20241022	121000	151438600	3265	3265	3265	3265	0
423	20241022	120900	151438600	3265	3265	3265	3265	0
424	20241022	120800	151438600	3265	3265	3265	3265	545
425	20241022	120700	149659175	3260	3265	3265	3260	115
426	20241022	120600	149284270	3260	3260	3260	3260	0
427	20241022	120500	149284270	3260	3260	3260	3260	0
428	20241022	120400	149284270	3260	3260	3260	3260	0
429	20241022	120300	149284270	3260	3260	3260	3260	0
430	20241022	120200	149284270	3260	3260	3260	3260	0
431	20241022	120100	149284270	3260	3260	3260	3260	0
432	20241022	120000	149284270	3260	3260	3260	3260	0
433	20241022	115900	149284270	3260	3260	3260	3260	0
434	20241022	115800	149284270	3260	3260	3260	3260	0
435	20241022	115700	149284270	3260	3265	3265	3260	126
436	20241022	115600	148872885	3265	3265	3265	3265	10
437	20241022	115500	148840235	3265	3265	3265	3265	0
438	20241022	115400	148840235	3265	3265	3265	3265	0
439	20241022	115300	148840235	3265	3265	3265	3265	1
440	20241022	115200	148836970	3255	3265	3265	3255	91
441	20241022	115100	148540755	3255	3260	3260	3255	249
442	20241022	115000	147729910	3260	3260	3260	3260	100
443	20241022	114900	147403910	3265	3265	3265	3265	0
444	20241022	114800	147403910	3265	3265	3265	3265	50
445	20241022	114700	147240660	3265	3265	3265	3265	2382
446	20241022	114600	139463430	3280	3280	3280	3280	0
447	20241022	114500	139463430	3280	3280	3280	3280	0
448	20241022	114400	139463430	3280	3280	3280	3280	0
449	20241022	114300	139463430	3280	3280	3280	3280	9
450	20241022	114200	139433910	3280	3280	3280	3280	0
451	20241022	114100	139433910	3280	3280	3280	3280	0
452	20241022	114000	139433910	3280	3280	3280	3280	0
453	20241022	113900	139433910	3280	3280	3280	3280	1
454	20241022	113800	139430630	3265	3275	3280	3265	621
455	20241022	113700	137402365	3280	3280	3280	3280	2
456	20241022	113600	137395805	3280	3280	3280	3280	0
457	20241022	113500	137395805	3280	3280	3280	3280	0
458	20241022	113400	137395805	3280	3280	3280	3280	1
459	20241022	113300	137392525	3280	3280	3280	3280	99
460	20241022	113200	137067805	3280	3280	3280	3280	0
461	20241022	113100	137067805	3280	3280	3280	3280	0
462	20241022	113000	137067805	3280	3275	3280	3275	31
463	20241022	112900	136966270	3280	3275	3280	3275	72
464	20241022	112800	136730465	3275	3275	3275	3275	0
465	20241022	112700	136730465	3275	3275	3275	3275	18
466	20241022	112600	136671515	3275	3275	3275	3275	0
467	20241022	112500	136671515	3275	3275	3275	3275	0
468	20241022	112400	136671515	3275	3275	3275	3275	10
469	20241022	112300	136638765	3275	3275	3275	3275	36
470	20241022	112200	136520865	3275	3275	3275	3275	0
471	20241022	112100	136520865	3275	3275	3275	3275	0
472	20241022	112000	136520865	3275	3275	3275	3275	0
473	20241022	111900	136520865	3275	3275	3275	3275	13
474	20241022	111800	136478290	3275	3275	3275	3275	2
475	20241022	111700	136471740	3275	3275	3275	3275	0
476	20241022	111600	136471740	3275	3275	3275	3275	0
477	20241022	111500	136471740	3275	3275	3275	3275	1
478	20241022	111400	136468465	3270	3265	3270	3265	159
479	20241022	111300	135949285	3265	3265	3265	3265	0
480	20241022	111200	135949285	3265	3265	3265	3265	1
481	20241022	111100	135946020	3285	3285	3285	3285	0
482	20241022	111000	135946020	3285	3285	3285	3285	0
483	20241022	110900	135946020	3285	3285	3285	3285	1
484	20241022	110800	135942735	3265	3270	3270	3265	10
485	20241022	110700	135910080	3285	3285	3285	3285	0
486	20241022	110600	135910080	3285	3285	3285	3285	6
487	20241022	110500	135890370	3290	3290	3290	3290	0
488	20241022	110400	135890370	3290	3290	3290	3260	294
489	20241022	110300	134930195	3285	3290	3290	3285	2
490	20241022	110200	134923620	3285	3275	3285	3275	422
491	20241022	110100	133539625	3275	3275	3275	3270	18
492	20241022	110000	133480680	3270	3270	3270	3270	0
493	20241022	105900	133480680	3270	3270	3270	3270	0
494	20241022	105800	133480680	3270	3270	3270	3270	389
495	20241022	105700	132208650	3270	3270	3270	3270	75
496	20241022	105600	131963400	3265	3260	3265	3260	97
497	20241022	105500	131647045	3265	3265	3265	3265	14
498	20241022	105400	131601335	3265	3265	3265	3265	90
499	20241022	105300	131307485	3265	3265	3265	3265	47
500	20241022	105200	131154030	3265	3265	3265	3260	29
501	20241022	105100	131059350	3265	3265	3265	3260	234
502	20241022	105000	130295840	3260	3265	3265	3260	38
503	20241022	104900	130171815	3250	3250	3250	3250	0
504	20241022	104800	130171815	3250	3250	3250	3250	0
505	20241022	104700	130171815	3250	3250	3250	3250	0
506	20241022	104600	130171815	3250	3250	3250	3250	0
507	20241022	104500	130171815	3250	3260	3260	3250	170
508	20241022	104400	129618865	3270	3270	3270	3270	0
509	20241022	104300	129618865	3270	3270	3270	3270	0
510	20241022	104200	129618865	3270	3270	3270	3270	10
511	20241022	104100	129586165	3270	3270	3270	3270	0
512	20241022	104000	129586165	3270	3270	3270	3270	0
513	20241022	103900	129586165	3270	3270	3270	3270	0
514	20241022	103800	129586165	3270	3270	3270	3270	0
515	20241022	103700	129586165	3270	3270	3270	3270	1
516	20241022	103600	129582895	3255	3265	3265	3255	400
517	20241022	103500	128278360	3270	3270	3270	3270	0
518	20241022	103400	128278360	3270	3270	3270	3270	2
519	20241022	103300	128271820	3265	3265	3265	3265	293
520	20241022	103200	127315175	3265	3265	3265	3265	1
521	20241022	103100	127311910	3265	3265	3265	3265	0
522	20241022	103000	127311910	3265	3265	3265	3265	88
523	20241022	102900	127024590	3265	3265	3265	3265	28
524	20241022	102800	126933170	3265	3265	3265	3265	0
525	20241022	102700	126933170	3265	3265	3265	3265	5
526	20241022	102600	126916845	3265	3265	3265	3265	0
527	20241022	102500	126916845	3265	3265	3265	3265	0
528	20241022	102400	126916845	3265	3265	3265	3265	0
529	20241022	102300	126916845	3265	3265	3265	3265	0
530	20241022	102200	126916845	3265	3265	3265	3265	1
531	20241022	102100	126913580	3255	3255	3255	3255	670
532	20241022	102000	124732730	3255	3250	3255	3250	420
533	20241022	101900	123365780	3255	3255	3255	3255	0
534	20241022	101800	123365780	3255	3255	3255	3255	104
535	20241022	101700	123027260	3255	3255	3255	3240	231
536	20241022	101600	122277400	3255	3255	3255	3255	0
537	20241022	101500	122277400	3255	3265	3280	3255	338
538	20241022	101400	121175680	3265	3265	3265	3265	10
539	20241022	101300	121143030	3265	3265	3280	3265	31
540	20241022	101200	121041800	3265	3265	3265	3265	10
541	20241022	101100	121009150	3280	3280	3280	3280	0
542	20241022	101000	121009150	3280	3275	3280	3265	543
543	20241022	100900	119233490	3275	3275	3275	3275	0
544	20241022	100800	119233490	3275	3275	3275	3270	36
545	20241022	100700	119115640	3275	3275	3275	3275	634
546	20241022	100600	117039290	3275	3275	3275	3275	0
547	20241022	100500	117039290	3275	3275	3275	3275	30
548	20241022	100400	116941040	3275	3265	3275	3265	31
549	20241022	100300	116839625	3250	3255	3255	3250	178
550	20241022	100200	116260490	3260	3260	3260	3260	25
551	20241022	100100	116178990	3250	3250	3250	3250	0
552	20241022	100000	116178990	3250	3250	3250	3250	0
553	20241022	095900	116178990	3250	3245	3250	3245	501
554	20241022	095800	114553240	3260	3270	3270	3260	11
555	20241022	095700	114517280	3280	3280	3280	3280	0
556	20241022	095600	114517280	3280	3275	3280	3275	6
557	20241022	095500	114497625	3275	3245	3280	3245	318
558	20241022	095400	113465275	3245	3270	3280	3210	5241
559	20241022	095300	96442510	3275	3275	3275	3275	10
560	20241022	095200	96409760	3275	3275	3285	3270	371
561	20241022	095100	95195290	3290	3290	3290	3290	1
562	20241022	095000	95192000	3275	3280	3290	3275	1275
563	20241022	094900	91014795	3290	3290	3290	3290	5
564	20241022	094800	90998345	3290	3290	3290	3280	103
565	20241022	094700	90660390	3290	3290	3290	3285	132
566	20241022	094600	90226710	3290	3295	3295	3290	13
567	20241022	094500	90183890	3295	3295	3295	3290	189
568	20241022	094400	89562070	3315	3300	3315	3290	2061
569	20241022	094300	82776670	3300	3315	3315	3300	22
570	20241022	094200	82704040	3295	3295	3295	3295	0
571	20241022	094100	82704040	3295	3300	3300	3295	116
572	20241022	094000	82321810	3300	3300	3300	3300	6376
573	20241022	093900	61281010	3305	3310	3310	3305	3339
574	20241022	093800	50244045	3320	3320	3320	3320	0
575	20241022	093700	50244045	3320	3320	3320	3320	3
576	20241022	093600	50234085	3320	3320	3320	3320	0
577	20241022	093500	50234085	3320	3320	3320	3320	1
578	20241022	093400	50230765	3320	3320	3320	3310	760
579	20241022	093300	47715145	3320	3310	3325	3305	2491
580	20241022	093200	39473550	3315	3315	3315	3315	10
581	20241022	093100	39440400	3330	3330	3330	3330	0
582	20241022	093000	39440400	3330	3330	3330	3310	1392
583	20241022	092900	34831400	3310	3315	3315	3310	668
584	20241022	092800	32619195	3315	3315	3315	3315	0
585	20241022	092700	32619195	3315	3330	3330	3315	369
586	20241022	092600	31395810	3330	3330	3330	3330	0
587	20241022	092500	31395810	3330	3330	3330	3330	0
588	20241022	092400	31395810	3330	3330	3330	3330	0
589	20241022	092300	31395810	3330	3315	3330	3315	638
590	20241022	092200	29280825	3320	3320	3320	3320	300
591	20241022	092100	28284825	3325	3325	3325	3325	42
592	20241022	092000	28145175	3325	3325	3325	3325	0
593	20241022	091900	28145175	3325	3325	3325	3325	0
594	20241022	091800	28145175	3325	3325	3325	3315	102
595	20241022	091700	27807025	3315	3315	3315	3315	233
596	20241022	091600	27034630	3315	3320	3320	3315	303
597	20241022	091500	26028685	3330	3330	3330	3330	261
598	20241022	091400	25159555	3330	3325	3330	3325	21
599	20241022	091300	25089710	3325	3325	3325	3325	2
600	20241022	091200	25083060	3320	3320	3320	3320	61
601	20241022	091100	24880540	3310	3325	3325	3310	516
602	20241022	091000	23170230	3325	3325	3325	3325	21
603	20241022	090900	23100405	3320	3320	3320	3320	30
604	20241022	090800	23000805	3320	3320	3325	3320	804
605	20241022	090700	20330600	3325	3330	3330	3300	3579
606	20241022	090600	8495445	3330	3345	3345	3330	1091
607	20241022	090500	4860115	3345	3350	3350	3345	140
608	20241022	090400	4391810	3350	3355	3355	3350	51
609	20241022	090300	4220925	3355	3350	3355	3350	209
610	20241022	090200	3519790	3355	3360	3360	3355	594
611	20241022	090100	1526905	3355	3355	3355	3355	0
612	20241022	090000	1526905	3355	3355	3355	3355	436