KissMeData/043100/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192800	300507245	2810	2810	2810	2810	5171
3	20241023	192700	300507245	2810	2810	2810	2810	0
4	20241023	192600	300507245	2810	2810	2810	2810	0
5	20241023	192500	300507245	2810	2810	2810	2810	0
6	20241023	192400	300507245	2810	2810	2810	2810	0
7	20241023	192300	300507245	2810	2810	2810	2810	0
8	20241023	192200	300507245	2810	2810	2810	2810	0
9	20241023	192100	300507245	2810	2810	2810	2810	0
10	20241023	192000	300507245	2810	2810	2810	2810	0
11	20241023	191900	300507245	2810	2810	2810	2810	0
12	20241023	191800	300507245	2810	2810	2810	2810	0
13	20241023	191700	300507245	2810	2810	2810	2810	0
14	20241023	191600	300507245	2810	2810	2810	2810	0
15	20241023	191500	300507245	2810	2810	2810	2810	0
16	20241023	191400	300507245	2810	2810	2810	2810	0
17	20241023	191300	300507245	2810	2810	2810	2810	0
18	20241023	191200	300507245	2810	2810	2810	2810	0
19	20241023	191100	300507245	2810	2810	2810	2810	0
20	20241023	191000	300507245	2810	2810	2810	2810	0
21	20241023	190900	300507245	2810	2810	2810	2810	0
22	20241023	190800	300507245	2810	2810	2810	2810	0
23	20241023	190700	300507245	2810	2810	2810	2810	0
24	20241023	190600	300507245	2810	2810	2810	2810	0
25	20241023	190500	300507245	2810	2810	2810	2810	0
26	20241023	190400	300507245	2810	2810	2810	2810	0
27	20241023	190300	300507245	2810	2810	2810	2810	0
28	20241023	190200	300507245	2810	2810	2810	2810	0
29	20241023	190100	300507245	2810	2810	2810	2810	0
30	20241023	190000	300507245	2810	2810	2810	2810	0
31	20241023	185900	300507245	2810	2810	2810	2810	0
32	20241023	185800	300507245	2810	2810	2810	2810	5171
33	20241023	185700	300507245	2810	2810	2810	2810	0
34	20241023	185600	300507245	2810	2810	2810	2810	0
35	20241023	185500	300507245	2810	2810	2810	2810	0
36	20241023	185400	300507245	2810	2810	2810	2810	0
37	20241023	185300	300507245	2810	2810	2810	2810	0
38	20241023	185200	300507245	2810	2810	2810	2810	0
39	20241023	185100	300507245	2810	2810	2810	2810	0
40	20241023	185000	300507245	2810	2810	2810	2810	0
41	20241023	184900	300507245	2810	2810	2810	2810	0
42	20241023	184800	300507245	2810	2810	2810	2810	0
43	20241023	184700	300507245	2810	2810	2810	2810	0
44	20241023	184600	300507245	2810	2810	2810	2810	0
45	20241023	184500	300507245	2810	2810	2810	2810	0
46	20241023	184400	300507245	2810	2810	2810	2810	0
47	20241023	184300	300507245	2810	2810	2810	2810	0
48	20241023	184200	300507245	2810	2810	2810	2810	0
49	20241023	184100	300507245	2810	2810	2810	2810	0
50	20241023	184000	300507245	2810	2810	2810	2810	0
51	20241023	183900	300507245	2810	2810	2810	2810	0
52	20241023	183800	300507245	2810	2810	2810	2810	0
53	20241023	183700	300507245	2810	2810	2810	2810	0
54	20241023	183600	300507245	2810	2810	2810	2810	0
55	20241023	183500	300507245	2810	2810	2810	2810	0
56	20241023	183400	300507245	2810	2810	2810	2810	0
57	20241023	183300	300507245	2810	2810	2810	2810	0
58	20241023	183200	300507245	2810	2810	2810	2810	0
59	20241023	183100	300507245	2810	2810	2810	2810	0
60	20241023	183000	300507245	2810	2810	2810	2810	0
61	20241023	182900	300507245	2810	2810	2810	2810	0
62	20241023	182800	300507245	2810	2810	2810	2810	5171
63	20241023	182700	300507245	2810	2810	2810	2810	0
64	20241023	182600	300507245	2810	2810	2810	2810	0
65	20241023	182500	300507245	2810	2810	2810	2810	0
66	20241023	182400	300507245	2810	2810	2810	2810	0
67	20241023	182300	300507245	2810	2810	2810	2810	0
68	20241023	182200	300507245	2810	2810	2810	2810	0
69	20241023	182100	300507245	2810	2810	2810	2810	0
70	20241023	182000	300507245	2810	2810	2810	2810	0
71	20241023	181900	300507245	2810	2810	2810	2810	0
72	20241023	181800	300507245	2810	2810	2810	2810	0
73	20241023	181700	300507245	2810	2810	2810	2810	0
74	20241023	181600	300507245	2810	2810	2810	2810	0
75	20241023	181500	300507245	2810	2810	2810	2810	0
76	20241023	181400	300507245	2810	2810	2810	2810	0
77	20241023	181300	300507245	2810	2810	2810	2810	0
78	20241023	181200	300507245	2810	2810	2810	2810	0
79	20241023	181100	300507245	2810	2810	2810	2810	0
80	20241023	181000	300507245	2810	2810	2810	2810	0
81	20241023	180900	300507245	2810	2810	2810	2810	0
82	20241023	180800	300507245	2810	2810	2810	2810	0
83	20241023	180700	300507245	2810	2810	2810	2810	0
84	20241023	180600	300507245	2810	2810	2810	2810	0
85	20241023	180500	300507245	2810	2810	2810	2810	0
86	20241023	180400	300507245	2810	2810	2810	2810	0
87	20241023	180300	300507245	2810	2810	2810	2810	0
88	20241023	180200	300507245	2810	2810	2810	2810	0
89	20241023	180100	300507245	2810	2810	2810	2810	0
90	20241023	180000	300507245	2810	2810	2810	2810	0
91	20241023	175900	300507245	2810	2810	2810	2810	0
92	20241023	175800	300507245	2810	2810	2810	2810	5171
93	20241023	175700	300507245	2810	2810	2810	2810	0
94	20241023	175600	300507245	2810	2810	2810	2810	0
95	20241023	175500	300507245	2810	2810	2810	2810	0
96	20241023	175400	300507245	2810	2810	2810	2810	0
97	20241023	175300	300507245	2810	2810	2810	2810	0
98	20241023	175200	300507245	2810	2810	2810	2810	0
99	20241023	175100	300507245	2810	2810	2810	2810	0
100	20241023	175000	300507245	2810	2810	2810	2810	0
101	20241023	174900	300507245	2810	2810	2810	2810	0
102	20241023	174800	300507245	2810	2810	2810	2810	0
103	20241023	174700	300507245	2810	2810	2810	2810	0
104	20241023	174600	300507245	2810	2810	2810	2810	0
105	20241023	174500	300507245	2810	2810	2810	2810	0
106	20241023	174400	300507245	2810	2810	2810	2810	0
107	20241023	174300	300507245	2810	2810	2810	2810	0
108	20241023	174200	300507245	2810	2810	2810	2810	0
109	20241023	174100	300507245	2810	2810	2810	2810	0
110	20241023	174000	300507245	2810	2810	2810	2810	0
111	20241023	173900	300507245	2810	2810	2810	2810	0
112	20241023	173800	300507245	2810	2810	2810	2810	0
113	20241023	173700	300507245	2810	2810	2810	2810	0
114	20241023	173600	300507245	2810	2810	2810	2810	0
115	20241023	173500	300507245	2810	2810	2810	2810	0
116	20241023	173400	300507245	2810	2810	2810	2810	0
117	20241023	173300	300507245	2810	2810	2810	2810	0
118	20241023	173200	300507245	2810	2810	2810	2810	0
119	20241023	173100	300507245	2810	2810	2810	2810	0
120	20241023	173000	300507245	2810	2810	2810	2810	0
121	20241023	172900	300507245	2810	2810	2810	2810	0
122	20241023	172800	300507245	2810	2810	2810	2810	5171
123	20241023	172700	300507245	2810	2810	2810	2810	0
124	20241023	172600	300507245	2810	2810	2810	2810	0
125	20241023	172500	300507245	2810	2810	2810	2810	0
126	20241023	172400	300507245	2810	2810	2810	2810	0
127	20241023	172300	300507245	2810	2810	2810	2810	0
128	20241023	172200	300507245	2810	2810	2810	2810	0
129	20241023	172100	300507245	2810	2810	2810	2810	0
130	20241023	172000	300507245	2810	2810	2810	2810	0
131	20241023	171900	300507245	2810	2810	2810	2810	0
132	20241023	171800	300507245	2810	2810	2810	2810	0
133	20241023	171700	300507245	2810	2810	2810	2810	0
134	20241023	171600	300507245	2810	2810	2810	2810	0
135	20241023	171500	300507245	2810	2810	2810	2810	0
136	20241023	171400	300507245	2810	2810	2810	2810	0
137	20241023	171300	300507245	2810	2810	2810	2810	0
138	20241023	171200	300507245	2810	2810	2810	2810	0
139	20241023	171100	300507245	2810	2810	2810	2810	0
140	20241023	171000	300507245	2810	2810	2810	2810	0
141	20241023	170900	300507245	2810	2810	2810	2810	0
142	20241023	170800	300507245	2810	2810	2810	2810	0
143	20241023	170700	300507245	2810	2810	2810	2810	0
144	20241023	170600	300507245	2810	2810	2810	2810	0
145	20241023	170500	300507245	2810	2810	2810	2810	0
146	20241023	170400	300507245	2810	2810	2810	2810	0
147	20241023	170300	300507245	2810	2810	2810	2810	0
148	20241023	170200	300507245	2810	2810	2810	2810	0
149	20241023	170100	300507245	2810	2810	2810	2810	0
150	20241023	170000	300507245	2810	2810	2810	2810	0
151	20241023	165900	300507245	2810	2810	2810	2810	0
152	20241023	165800	300507245	2810	2810	2810	2810	5171
153	20241023	165700	300507245	2810	2810	2810	2810	0
154	20241023	165600	300507245	2810	2810	2810	2810	0
155	20241023	165500	300507245	2810	2810	2810	2810	0
156	20241023	165400	300507245	2810	2810	2810	2810	0
157	20241023	165300	300507245	2810	2810	2810	2810	0
158	20241023	165200	300507245	2810	2810	2810	2810	0
159	20241023	165100	300507245	2810	2810	2810	2810	0
160	20241023	165000	300507245	2810	2810	2810	2810	0
161	20241023	164900	300507245	2810	2810	2810	2810	0
162	20241023	164800	300507245	2810	2810	2810	2810	0
163	20241023	164700	300507245	2810	2810	2810	2810	0
164	20241023	164600	300507245	2810	2810	2810	2810	0
165	20241023	164500	300507245	2810	2810	2810	2810	0
166	20241023	164400	300507245	2810	2810	2810	2810	0
167	20241023	164300	300507245	2810	2810	2810	2810	0
168	20241023	164200	300507245	2810	2810	2810	2810	0
169	20241023	164100	300507245	2810	2810	2810	2810	0
170	20241023	164000	300507245	2810	2810	2810	2810	0
171	20241023	163900	300507245	2810	2810	2810	2810	0
172	20241023	163800	300507245	2810	2810	2810	2810	0
173	20241023	163700	300507245	2810	2810	2810	2810	0
174	20241023	163600	300507245	2810	2810	2810	2810	0
175	20241023	163500	300507245	2810	2810	2810	2810	0
176	20241023	163400	300507245	2810	2810	2810	2810	0
177	20241023	163300	300507245	2810	2810	2810	2810	0
178	20241023	163200	300507245	2810	2810	2810	2810	0
179	20241023	163100	300507245	2810	2810	2810	2810	0
180	20241023	163000	300507245	2810	2810	2810	2810	0
181	20241023	162900	300507245	2810	2810	2810	2810	0
182	20241023	162800	300507245	2810	2810	2810	2810	5171
183	20241023	162700	300507245	2810	2810	2810	2810	0
184	20241023	162600	300507245	2810	2810	2810	2810	0
185	20241023	162500	300507245	2810	2810	2810	2810	0
186	20241023	162400	300507245	2810	2810	2810	2810	0
187	20241023	162300	300507245	2810	2810	2810	2810	0
188	20241023	162200	300507245	2810	2810	2810	2810	0
189	20241023	162100	300507245	2810	2810	2810	2810	0
190	20241023	162000	300507245	2810	2810	2810	2810	0
191	20241023	161900	300507245	2810	2810	2810	2810	0
192	20241023	161800	300507245	2810	2810	2810	2810	0
193	20241023	161700	300507245	2810	2810	2810	2810	0
194	20241023	161600	300507245	2810	2810	2810	2810	0
195	20241023	161500	300507245	2810	2810	2810	2810	0
196	20241023	161400	300507245	2810	2810	2810	2810	0
197	20241023	161300	300507245	2810	2810	2810	2810	0
198	20241023	161200	300507245	2810	2810	2810	2810	0
199	20241023	161100	300507245	2810	2810	2810	2810	0
200	20241023	161000	300507245	2810	2810	2810	2810	0
201	20241023	160900	300507245	2810	2810	2810	2810	0
202	20241023	160800	300507245	2810	2810	2810	2810	0
203	20241023	160700	300507245	2810	2810	2810	2810	0
204	20241023	160600	300507245	2810	2810	2810	2810	0
205	20241023	160500	300507245	2810	2810	2810	2810	0
206	20241023	160400	300507245	2810	2810	2810	2810	0
207	20241023	160300	300507245	2810	2810	2810	2810	0
208	20241023	160200	300507245	2810	2810	2810	2810	0
209	20241023	160100	300507245	2810	2810	2810	2810	0
210	20241023	160000	300507245	2810	2810	2810	2810	0
211	20241023	155900	300507245	2810	2810	2810	2810	0
212	20241023	155800	300507245	2810	2810	2810	2810	5171
213	20241023	155700	300507245	2810	2810	2810	2810	0
214	20241023	155600	300507245	2810	2810	2810	2810	0
215	20241023	155500	300507245	2810	2810	2810	2810	0
216	20241023	155400	300507245	2810	2810	2810	2810	0
217	20241023	155300	300507245	2810	2810	2810	2810	0
218	20241023	155200	300507245	2810	2810	2810	2810	0
219	20241023	155100	300507245	2810	2810	2810	2810	0
220	20241023	155000	300507245	2810	2810	2810	2810	0
221	20241023	154900	300507245	2810	2810	2810	2810	0
222	20241023	154800	300507245	2810	2810	2810	2810	0
223	20241023	154700	300507245	2810	2810	2810	2810	0
224	20241023	154600	300507245	2810	2810	2810	2810	0
225	20241023	154500	300507245	2810	2810	2810	2810	0
226	20241023	154400	300507245	2810	2810	2810	2810	0
227	20241023	154300	300507245	2810	2810	2810	2810	0
228	20241023	154200	300507245	2810	2810	2810	2810	0
229	20241023	154100	300507245	2810	2810	2810	2810	0
230	20241023	154000	300507245	2810	2810	2810	2810	0
231	20241023	153900	300507245	2810	2810	2810	2810	0
232	20241023	153800	300507245	2810	2810	2810	2810	0
233	20241023	153700	300507245	2810	2810	2810	2810	0
234	20241023	153600	300507245	2810	2810	2810	2810	0
235	20241023	153500	300507245	2810	2810	2810	2810	0
236	20241023	153400	300507245	2810	2810	2810	2810	0
237	20241023	153300	300507245	2810	2810	2810	2810	0
238	20241023	153200	300507245	2810	2810	2810	2810	0
239	20241023	153100	300507245	2810	2810	2810	2810	0
240	20241023	153000	300507245	2810	2810	2810	2810	5171
241	20241023	152900	285976735	2830	2830	2830	2830	0
242	20241023	152800	285976735	2830	2830	2830	2830	0
243	20241023	152700	285976735	2830	2830	2830	2830	0
244	20241023	152600	285976735	2830	2830	2830	2830	0
245	20241023	152500	285976735	2830	2830	2830	2830	0
246	20241023	152400	285976735	2830	2830	2830	2830	0
247	20241023	152300	285976735	2830	2830	2830	2830	0
248	20241023	152200	285976735	2830	2830	2830	2830	0
249	20241023	152100	285976735	2830	2830	2830	2830	0
250	20241023	152000	285976735	2830	2830	2830	2830	0
251	20241023	151900	285976735	2830	2830	2830	2830	935
252	20241023	151800	283330685	2810	2810	2810	2810	1067
253	20241023	151700	280332415	2805	2805	2805	2805	623
254	20241023	151600	278584900	2805	2805	2805	2805	11
255	20241023	151500	278554045	2810	2805	2810	2805	265
256	20241023	151400	277810650	2810	2810	2810	2810	0
257	20241023	151300	277810650	2810	2810	2810	2810	124
258	20241023	151200	277462210	2805	2805	2805	2805	13
259	20241023	151100	277425745	2805	2810	2810	2805	231
260	20241023	151000	276777785	2805	2805	2805	2805	91
261	20241023	150900	276522530	2810	2810	2810	2810	0
262	20241023	150800	276522530	2810	2810	2810	2810	484
263	20241023	150700	275162490	2810	2810	2810	2810	12
264	20241023	150600	275128770	2810	2810	2810	2810	0
265	20241023	150500	275128770	2810	2805	2810	2805	41
266	20241023	150400	275013760	2805	2805	2805	2805	49
267	20241023	150300	274876315	2805	2805	2805	2805	0
268	20241023	150200	274876315	2805	2810	2810	2805	14
269	20241023	150100	274837040	2810	2810	2810	2810	373
270	20241023	150000	273788910	2810	2810	2810	2810	9
271	20241023	145900	273763620	2830	2825	2830	2825	204
272	20241023	145800	273186575	2830	2830	2830	2830	0
273	20241023	145700	273186575	2830	2830	2830	2830	125
274	20241023	145600	272832825	2830	2830	2830	2830	155
275	20241023	145500	272394175	2830	2830	2830	2830	0
276	20241023	145400	272394175	2830	2830	2830	2830	0
277	20241023	145300	272394175	2830	2830	2830	2830	0
278	20241023	145200	272394175	2830	2830	2830	2830	4
279	20241023	145100	272382855	2815	2815	2815	2815	0
280	20241023	145000	272382855	2815	2815	2815	2815	0
281	20241023	144900	272382855	2815	2815	2815	2815	819
282	20241023	144800	270077370	2815	2815	2815	2815	0
283	20241023	144700	270077370	2815	2815	2815	2815	1
284	20241023	144600	270074555	2815	2815	2815	2815	0
285	20241023	144500	270074555	2815	2815	2815	2815	0
286	20241023	144400	270074555	2815	2815	2815	2815	0
287	20241023	144300	270074555	2815	2835	2835	2815	250
288	20241023	144200	269368805	2835	2835	2835	2835	201
289	20241023	144100	268798970	2835	2835	2835	2835	1
290	20241023	144000	268796135	2835	2835	2835	2835	17
291	20241023	143900	268747940	2835	2835	2835	2835	3
292	20241023	143800	268739435	2840	2840	2840	2840	0
293	20241023	143700	268739435	2840	2840	2840	2840	0
294	20241023	143600	268739435	2840	2840	2840	2840	1
295	20241023	143500	268736595	2815	2815	2815	2815	0
296	20241023	143400	268736595	2815	2815	2815	2815	0
297	20241023	143300	268736595	2815	2815	2815	2815	278
298	20241023	143200	267954025	2815	2820	2820	2815	1693
299	20241023	143100	263183230	2825	2825	2825	2825	0
300	20241023	143000	263183230	2825	2825	2825	2825	0
301	20241023	142900	263183230	2825	2825	2825	2825	220
302	20241023	142800	262561730	2825	2825	2825	2825	0
303	20241023	142700	262561730	2825	2830	2830	2825	500
304	20241023	142600	261149135	2840	2840	2840	2840	230
305	20241023	142500	260495935	2840	2840	2840	2840	0
306	20241023	142400	260495935	2840	2840	2840	2840	2
307	20241023	142300	260490255	2840	2840	2840	2840	0
308	20241023	142200	260490255	2840	2840	2840	2840	0
309	20241023	142100	260490255	2840	2835	2840	2835	310
310	20241023	142000	259610735	2835	2835	2835	2835	400
311	20241023	141900	258476735	2835	2835	2835	2835	0
312	20241023	141800	258476735	2835	2835	2835	2835	150
313	20241023	141700	258051485	2835	2835	2835	2835	10
314	20241023	141600	258023135	2835	2835	2835	2835	0
315	20241023	141500	258023135	2835	2835	2835	2835	1
316	20241023	141400	258020300	2820	2820	2820	2820	30
317	20241023	141300	257935700	2815	2815	2815	2815	0
318	20241023	141200	257935700	2815	2830	2835	2815	250
319	20241023	141100	257227600	2835	2835	2835	2835	0
320	20241023	141000	257227600	2835	2835	2835	2835	0
321	20241023	140900	257227600	2835	2835	2835	2835	0
322	20241023	140800	257227600	2835	2835	2835	2835	0
323	20241023	140700	257227600	2835	2830	2835	2830	323
324	20241023	140600	256312040	2815	2815	2815	2815	0
325	20241023	140500	256312040	2815	2815	2815	2815	0
326	20241023	140400	256312040	2815	2815	2815	2815	0
327	20241023	140300	256312040	2815	2820	2820	2815	30
328	20241023	140200	256227540	2810	2810	2810	2810	0
329	20241023	140100	256227540	2810	2810	2810	2810	0
330	20241023	140000	256227540	2810	2810	2810	2810	1
331	20241023	135900	256224730	2830	2830	2830	2830	1
332	20241023	135800	256221900	2825	2825	2825	2825	437
333	20241023	135700	254987375	2825	2820	2825	2820	1419
334	20241023	135600	250978800	2825	2810	2825	2810	70
335	20241023	135500	250782085	2810	2810	2810	2810	0
336	20241023	135400	250782085	2810	2810	2810	2810	0
337	20241023	135300	250782085	2810	2810	2810	2810	0
338	20241023	135200	250782085	2810	2810	2810	2810	30
339	20241023	135100	250697785	2810	2810	2810	2810	0
340	20241023	135000	250697785	2810	2810	2810	2810	0
341	20241023	134900	250697785	2810	2820	2820	2810	518
342	20241023	134800	249239910	2820	2820	2820	2820	18
343	20241023	134700	249189150	2815	2815	2815	2815	0
344	20241023	134600	249189150	2815	2815	2815	2815	0
345	20241023	134500	249189150	2815	2815	2815	2815	118
346	20241023	134400	248856980	2825	2825	2825	2825	0
347	20241023	134300	248856980	2825	2825	2825	2825	0
348	20241023	134200	248856980	2825	2825	2825	2825	0
349	20241023	134100	248856980	2825	2825	2825	2825	0
350	20241023	134000	248856980	2825	2825	2825	2825	0
351	20241023	133900	248856980	2825	2825	2825	2825	0
352	20241023	133800	248856980	2825	2825	2830	2825	8
353	20241023	133700	248834375	2820	2820	2820	2820	0
354	20241023	133600	248834375	2820	2820	2820	2820	0
355	20241023	133500	248834375	2820	2820	2820	2820	0
356	20241023	133400	248834375	2820	2820	2820	2820	0
357	20241023	133300	248834375	2820	2820	2820	2820	0
358	20241023	133200	248834375	2820	2820	2820	2820	960
359	20241023	133100	246127175	2810	2810	2810	2810	1
360	20241023	133000	246124365	2820	2820	2820	2820	0
361	20241023	132900	246124365	2820	2820	2820	2820	0
362	20241023	132800	246124365	2820	2820	2820	2820	16
363	20241023	132700	246079245	2820	2820	2820	2820	0
364	20241023	132600	246079245	2820	2820	2820	2820	0
365	20241023	132500	246079245	2820	2820	2820	2820	1
366	20241023	132400	246076425	2810	2810	2810	2810	0
367	20241023	132300	246076425	2810	2810	2810	2810	3
368	20241023	132200	246067995	2810	2810	2810	2810	0
369	20241023	132100	246067995	2810	2810	2810	2810	0
370	20241023	132000	246067995	2810	2815	2815	2810	4
371	20241023	131900	246056750	2810	2810	2810	2810	0
372	20241023	131800	246056750	2810	2810	2810	2810	0
373	20241023	131700	246056750	2810	2810	2810	2810	0
374	20241023	131600	246056750	2810	2810	2810	2810	5
375	20241023	131500	246042700	2805	2805	2805	2805	0
376	20241023	131400	246042700	2805	2805	2805	2805	0
377	20241023	131300	246042700	2805	2805	2805	2805	0
378	20241023	131200	246042700	2805	2810	2810	2805	24
379	20241023	131100	245975375	2810	2810	2810	2810	0
380	20241023	131000	245975375	2810	2810	2810	2810	0
381	20241023	130900	245975375	2810	2810	2810	2805	296
382	20241023	130800	245143945	2810	2810	2810	2810	0
383	20241023	130700	245143945	2810	2810	2810	2810	50
384	20241023	130600	245003445	2810	2810	2810	2810	30
385	20241023	130500	244919145	2820	2820	2820	2820	1
386	20241023	130400	244916325	2810	2810	2810	2810	0
387	20241023	130300	244916325	2810	2805	2810	2805	38
388	20241023	130200	244809595	2805	2805	2805	2805	0
389	20241023	130100	244809595	2805	2805	2805	2805	1
390	20241023	130000	244806790	2805	2815	2815	2805	345
391	20241023	125900	243837975	2820	2820	2820	2820	0
392	20241023	125800	243837975	2820	2820	2820	2820	3
393	20241023	125700	243829515	2820	2820	2820	2820	1
394	20241023	125600	243826695	2820	2820	2820	2820	0
395	20241023	125500	243826695	2820	2820	2820	2820	0
396	20241023	125400	243826695	2820	2820	2820	2820	51
397	20241023	125300	243682875	2820	2820	2820	2820	60
398	20241023	125200	243513675	2820	2820	2820	2820	0
399	20241023	125100	243513675	2820	2820	2820	2820	0
400	20241023	125000	243513675	2820	2820	2820	2820	1
401	20241023	124900	243510855	2820	2820	2820	2820	0
402	20241023	124800	243510855	2820	2820	2820	2820	9
403	20241023	124700	243485475	2820	2820	2820	2820	112
404	20241023	124600	243169635	2820	2830	2830	2820	1021
405	20241023	124500	240289495	2830	2830	2830	2830	9
406	20241023	124400	240264025	2840	2840	2840	2840	6
407	20241023	124300	240246985	2840	2825	2840	2825	398
408	20241023	124200	239118315	2825	2825	2825	2825	0
409	20241023	124100	239118315	2825	2825	2825	2825	200
410	20241023	124000	238553315	2825	2825	2825	2825	0
411	20241023	123900	238553315	2825	2825	2825	2825	0
412	20241023	123800	238553315	2825	2825	2825	2825	56
413	20241023	123700	238395115	2825	2825	2825	2825	0
414	20241023	123600	238395115	2825	2825	2825	2825	30
415	20241023	123500	238310365	2825	2825	2825	2825	460
416	20241023	123400	237010865	2825	2825	2825	2825	0
417	20241023	123300	237010865	2825	2825	2825	2825	5
418	20241023	123200	236996740	2825	2825	2825	2825	1
419	20241023	123100	236993915	2825	2825	2825	2825	9
420	20241023	123000	236968490	2840	2840	2840	2840	0
421	20241023	122900	236968490	2840	2840	2840	2840	1
422	20241023	122800	236965650	2840	2840	2840	2840	0
423	20241023	122700	236965650	2840	2830	2840	2830	359
424	20241023	122600	235947540	2840	2840	2840	2840	9
425	20241023	122500	235921980	2840	2840	2840	2840	2
426	20241023	122400	235916300	2840	2840	2840	2840	652
427	20241023	122300	234064620	2845	2840	2845	2840	402
428	20241023	122200	232922665	2840	2840	2840	2840	0
429	20241023	122100	232922665	2840	2825	2840	2825	1000
430	20241023	122000	230091725	2825	2825	2825	2825	0
431	20241023	121900	230091725	2825	2825	2825	2825	2
432	20241023	121800	230086075	2825	2825	2825	2825	0
433	20241023	121700	230086075	2825	2820	2825	2820	145
434	20241023	121600	229677025	2820	2815	2820	2815	345
435	20241023	121500	228704405	2815	2815	2815	2815	10
436	20241023	121400	228676255	2820	2820	2820	2820	0
437	20241023	121300	228676255	2820	2820	2820	2820	0
438	20241023	121200	228676255	2820	2820	2820	2820	177
439	20241023	121100	228177115	2820	2820	2820	2820	0
440	20241023	121000	228177115	2820	2820	2820	2820	0
441	20241023	120900	228177115	2820	2820	2820	2820	0
442	20241023	120800	228177115	2820	2820	2820	2820	0
443	20241023	120700	228177115	2820	2820	2820	2820	35
444	20241023	120600	228078415	2820	2820	2820	2820	1
445	20241023	120500	228075595	2815	2815	2815	2815	68
446	20241023	120400	227884175	2795	2795	2795	2795	0
447	20241023	120300	227884175	2795	2795	2795	2795	0
448	20241023	120200	227884175	2795	2800	2800	2795	193
449	20241023	120100	227344585	2800	2800	2800	2800	0
450	20241023	120000	227344585	2800	2800	2800	2800	64
451	20241023	115900	227165385	2820	2820	2820	2820	64
452	20241023	115800	226984905	2820	2820	2820	2820	35
453	20241023	115700	226886205	2820	2795	2820	2795	125
454	20241023	115600	226536205	2820	2805	2820	2805	79
455	20241023	115500	226314535	2795	2795	2795	2795	312
456	20241023	115400	225442495	2805	2805	2805	2805	101
457	20241023	115300	225159190	2810	2810	2810	2810	0
458	20241023	115200	225159190	2810	2810	2810	2810	0
459	20241023	115100	225159190	2810	2810	2810	2810	100
460	20241023	115000	224878190	2810	2810	2810	2810	0
461	20241023	114900	224878190	2810	2810	2810	2810	3
462	20241023	114800	224869760	2815	2815	2815	2815	0
463	20241023	114700	224869760	2815	2815	2815	2815	16
464	20241023	114600	224824720	2795	2805	2805	2795	456
465	20241023	114500	223548120	2820	2820	2820	2820	0
466	20241023	114400	223548120	2820	2820	2820	2820	0
467	20241023	114300	223548120	2820	2820	2820	2820	0
468	20241023	114200	223548120	2820	2820	2820	2820	100
469	20241023	114100	223266120	2820	2820	2820	2820	10
470	20241023	114000	223237920	2820	2805	2820	2805	213
471	20241023	113900	222639550	2805	2805	2805	2805	0
472	20241023	113800	222639550	2805	2805	2805	2805	0
473	20241023	113700	222639550	2805	2795	2805	2795	26
474	20241023	113600	222566750	2790	2790	2790	2790	257
475	20241023	113500	221849720	2805	2805	2805	2805	1
476	20241023	113400	221846915	2805	2805	2805	2805	96
477	20241023	113300	221577635	2805	2805	2805	2805	0
478	20241023	113200	221577635	2805	2805	2805	2805	0
479	20241023	113100	221577635	2805	2805	2805	2805	0
480	20241023	113000	221577635	2805	2805	2805	2805	2
481	20241023	112900	221572025	2800	2800	2800	2800	0
482	20241023	112800	221572025	2800	2800	2800	2800	1
483	20241023	112700	221569225	2790	2790	2790	2790	0
484	20241023	112600	221569225	2790	2790	2790	2790	0
485	20241023	112500	221569225	2790	2795	2795	2790	237
486	20241023	112400	220907985	2795	2790	2795	2790	189
487	20241023	112300	220380670	2790	2790	2790	2790	7
488	20241023	112200	220361140	2790	2790	2790	2790	0
489	20241023	112100	220361140	2790	2790	2790	2790	69
490	20241023	112000	220168630	2790	2795	2795	2790	356
491	20241023	111900	219174390	2805	2805	2805	2805	0
492	20241023	111800	219174390	2805	2805	2805	2805	0
493	20241023	111700	219174390	2805	2815	2815	2805	43
494	20241023	111600	219053765	2820	2820	2820	2820	0
495	20241023	111500	219053765	2820	2820	2820	2820	0
496	20241023	111400	219053765	2820	2820	2820	2820	0
497	20241023	111300	219053765	2820	2820	2820	2820	0
498	20241023	111200	219053765	2820	2820	2820	2820	9
499	20241023	111100	219028385	2805	2815	2815	2805	167
500	20241023	111000	218559590	2805	2805	2820	2805	189
501	20241023	110900	218027580	2805	2805	2805	2805	5
502	20241023	110800	218013555	2800	2785	2800	2785	343
503	20241023	110700	217057565	2785	2770	2785	2770	13
504	20241023	110600	217021375	2775	2775	2775	2775	314
505	20241023	110500	216150025	2775	2775	2775	2775	369
506	20241023	110400	215126050	2775	2775	2775	2775	0
507	20241023	110300	215126050	2775	2775	2775	2775	100
508	20241023	110200	214848550	2775	2775	2775	2775	10
509	20241023	110100	214820800	2775	2775	2775	2775	68
510	20241023	110000	214632100	2780	2780	2780	2780	1
511	20241023	105900	214629320	2780	2780	2780	2780	131
512	20241023	105800	214265140	2780	2780	2780	2780	514
513	20241023	105700	212836220	2780	2780	2780	2780	200
514	20241023	105600	212280220	2780	2780	2780	2780	608
515	20241023	105500	210589980	2780	2780	2780	2780	7
516	20241023	105400	210570520	2780	2780	2780	2780	1
517	20241023	105300	210567740	2780	2780	2780	2780	0
518	20241023	105200	210567740	2780	2780	2780	2780	1
519	20241023	105100	210564960	2810	2795	2810	2780	1533
520	20241023	105000	206301560	2795	2815	2820	2760	2045
521	20241023	104900	200604160	2820	2820	2820	2820	73
522	20241023	104800	200398300	2825	2825	2825	2825	10
523	20241023	104700	200370050	2825	2830	2830	2825	402
524	20241023	104600	199234390	2845	2845	2845	2845	6
525	20241023	104500	199217320	2845	2845	2845	2845	0
526	20241023	104400	199217320	2845	2845	2845	2845	8
527	20241023	104300	199194560	2845	2825	2845	2825	18
528	20241023	104200	199143510	2825	2835	2835	2825	339
529	20241023	104100	198185765	2845	2845	2845	2845	8
530	20241023	104000	198163005	2835	2835	2835	2835	160
531	20241023	103900	197709405	2835	2845	2845	2835	91
532	20241023	103800	197451390	2845	2845	2845	2840	1359
533	20241023	103700	193585080	2850	2850	2850	2850	0
534	20241023	103600	193585080	2850	2850	2850	2850	0
535	20241023	103500	193585080	2850	2850	2850	2850	1
536	20241023	103400	193582230	2850	2850	2850	2850	0
537	20241023	103300	193582230	2850	2850	2850	2850	0
538	20241023	103200	193582230	2850	2835	2850	2825	25
539	20241023	103100	193511345	2850	2830	2850	2825	316
540	20241023	103000	192617225	2830	2850	2850	2830	6
541	20241023	102900	192600145	2855	2855	2855	2855	0
542	20241023	102800	192600145	2855	2855	2855	2855	0
543	20241023	102700	192600145	2855	2855	2855	2855	186
544	20241023	102600	192069115	2855	2860	2860	2825	21
545	20241023	102500	192009335	2860	2840	2860	2840	265
546	20241023	102400	191252975	2835	2825	2835	2825	774
547	20241023	102300	189063370	2825	2825	2825	2825	100
548	20241023	102200	188780870	2825	2830	2830	2825	825
549	20241023	102100	186450240	2830	2830	2830	2830	988
550	20241023	102000	183654200	2830	2860	2860	2830	269
551	20241023	101900	182890290	2860	2860	2865	2860	224
552	20241023	101800	182249605	2860	2835	2860	2835	6
553	20241023	101700	182232520	2830	2830	2830	2830	105
554	20241023	101600	181935370	2830	2830	2830	2830	0
555	20241023	101500	181935370	2830	2830	2830	2830	50
556	20241023	101400	181793870	2835	2840	2840	2835	403
557	20241023	101300	180650905	2850	2850	2850	2850	1
558	20241023	101200	180648055	2855	2860	2865	2855	115
559	20241023	101100	180319615	2855	2850	2855	2850	2
560	20241023	101000	180313910	2845	2870	2870	2845	490
561	20241023	100900	178908660	2870	2870	2870	2870	1740
562	20241023	100800	173914860	2870	2845	2870	2845	315
563	20241023	100700	173018560	2845	2870	2875	2845	1713
564	20241023	100600	168101980	2865	2860	2865	2860	473
565	20241023	100500	166747785	2860	2845	2860	2845	226
566	20241023	100400	166101705	2850	2850	2850	2850	10
567	20241023	100300	166073205	2845	2840	2845	2840	15
568	20241023	100200	166030580	2840	2835	2840	2835	55
569	20241023	100100	165874630	2835	2835	2835	2835	36
570	20241023	100000	165772570	2825	2825	2825	2825	22
571	20241023	095900	165710420	2825	2830	2830	2825	288
572	20241023	095800	164896710	2830	2830	2830	2830	10
573	20241023	095700	164868410	2830	2830	2830	2830	0
574	20241023	095600	164868410	2830	2835	2835	2830	150
575	20241023	095500	164443905	2825	2825	2825	2825	0
576	20241023	095400	164443905	2825	2825	2825	2825	0
577	20241023	095300	164443905	2825	2825	2825	2825	0
578	20241023	095200	164443905	2825	2825	2825	2825	0
579	20241023	095100	164443905	2825	2830	2830	2825	406
580	20241023	095000	163296650	2825	2825	2825	2825	0
581	20241023	094900	163296650	2825	2825	2825	2825	0
582	20241023	094800	163296650	2825	2845	2855	2825	290
583	20241023	094700	162472375	2870	2835	2870	2835	1355
584	20241023	094600	158600620	2865	2835	2870	2835	112
585	20241023	094500	158282855	2835	2850	2850	2835	340
586	20241023	094400	157318240	2870	2870	2870	2870	0
587	20241023	094300	157318240	2870	2850	2875	2850	1503
588	20241023	094200	153009855	2875	2870	2875	2830	1423
589	20241023	094100	148926365	2870	2810	2875	2810	7738
590	20241023	094000	127074390	2805	2805	2810	2805	967
591	20241023	093900	124360040	2800	2800	2800	2800	174
592	20241023	093800	123872840	2790	2790	2795	2790	219
593	20241023	093700	123261825	2790	2790	2795	2790	273
594	20241023	093600	122500145	2790	2810	2810	2790	1112
595	20241023	093500	119387030	2810	2815	2815	2810	1068
596	20241023	093400	116385455	2815	2820	2820	2815	550
597	20241023	093300	114835865	2825	2825	2825	2825	0
598	20241023	093200	114835865	2825	2815	2825	2815	41
599	20241023	093100	114720140	2815	2820	2820	2815	190
600	20241023	093000	114185235	2815	2830	2830	2815	184
601	20241023	092900	113666980	2815	2815	2815	2815	2
602	20241023	092800	113661350	2840	2820	2840	2805	1902
603	20241023	092700	108321575	2805	2800	2805	2800	123
604	20241023	092600	107976575	2805	2840	2855	2805	1945
605	20241023	092500	102458625	2840	2845	2845	2840	1343
606	20241023	092400	98638515	2845	2875	2875	2845	525
607	20241023	092300	97144545	2875	2880	2880	2850	1324
608	20241023	092200	93354740	2880	2850	2880	2840	1786
609	20241023	092100	88247095	2850	2840	2855	2840	955
610	20241023	092000	85532835	2840	2865	2865	2835	3297
611	20241023	091900	76162655	2855	2900	2900	2845	1400
612	20241023	091800	72146530	2850	2835	2955	2785	12167
613	20241023	091700	36825010	2835	2815	2850	2810	2293
614	20241023	091600	30353655	2820	2795	2820	2770	2437
615	20241023	091500	23525495	2795	2765	2795	2760	2924
616	20241023	091400	15416580	2790	2785	2790	2780	422
617	20241023	091300	14239770	2785	2785	2785	2755	633
618	20241023	091200	12487335	2790	2785	2790	2785	3
619	20241023	091100	12478970	2790	2790	2790	2790	50
620	20241023	091000	12339470	2790	2770	2790	2770	1002
621	20241023	090900	9558730	2770	2770	2770	2735	70
622	20241023	090800	9365145	2735	2735	2735	2735	235
623	20241023	090700	8722420	2735	2715	2735	2715	11
624	20241023	090600	8692355	2735	2735	2735	2735	2
625	20241023	090500	8686885	2715	2715	2715	2715	1029
626	20241023	090400	5893150	2715	2715	2715	2715	30
627	20241023	090300	5811700	2730	2735	2735	2730	107
628	20241023	090200	5519400	2760	2760	2760	2760	0
629	20241023	090100	5519400	2760	2760	2760	2760	1
630	20241023	090000	5516640	2710	2725	2725	2710	2029