KissMeData/046120/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193000	218207865	2295	2295	2295	2295	1042
3	20241018	192900	218207865	2295	2295	2295	2295	0
4	20241018	192800	218207865	2295	2295	2295	2295	0
5	20241018	192700	218207865	2295	2295	2295	2295	0
6	20241018	192600	218207865	2295	2295	2295	2295	0
7	20241018	192500	218207865	2295	2295	2295	2295	0
8	20241018	192400	218207865	2295	2295	2295	2295	0
9	20241018	192300	218207865	2295	2295	2295	2295	0
10	20241018	192200	218207865	2295	2295	2295	2295	0
11	20241018	192100	218207865	2295	2295	2295	2295	0
12	20241018	192000	218207865	2295	2295	2295	2295	0
13	20241018	191900	218207865	2295	2295	2295	2295	0
14	20241018	191800	218207865	2295	2295	2295	2295	0
15	20241018	191700	218207865	2295	2295	2295	2295	0
16	20241018	191600	218207865	2295	2295	2295	2295	0
17	20241018	191500	218207865	2295	2295	2295	2295	0
18	20241018	191400	218207865	2295	2295	2295	2295	0
19	20241018	191300	218207865	2295	2295	2295	2295	0
20	20241018	191200	218207865	2295	2295	2295	2295	0
21	20241018	191100	218207865	2295	2295	2295	2295	0
22	20241018	191000	218207865	2295	2295	2295	2295	0
23	20241018	190900	218207865	2295	2295	2295	2295	0
24	20241018	190800	218207865	2295	2295	2295	2295	0
25	20241018	190700	218207865	2295	2295	2295	2295	0
26	20241018	190600	218207865	2295	2295	2295	2295	0
27	20241018	190500	218207865	2295	2295	2295	2295	0
28	20241018	190400	218207865	2295	2295	2295	2295	0
29	20241018	190300	218207865	2295	2295	2295	2295	0
30	20241018	190200	218207865	2295	2295	2295	2295	0
31	20241018	190100	218207865	2295	2295	2295	2295	0
32	20241018	190000	218207865	2295	2295	2295	2295	1042
33	20241018	185900	218207865	2295	2295	2295	2295	0
34	20241018	185800	218207865	2295	2295	2295	2295	0
35	20241018	185700	218207865	2295	2295	2295	2295	0
36	20241018	185600	218207865	2295	2295	2295	2295	0
37	20241018	185500	218207865	2295	2295	2295	2295	0
38	20241018	185400	218207865	2295	2295	2295	2295	0
39	20241018	185300	218207865	2295	2295	2295	2295	0
40	20241018	185200	218207865	2295	2295	2295	2295	0
41	20241018	185100	218207865	2295	2295	2295	2295	0
42	20241018	185000	218207865	2295	2295	2295	2295	0
43	20241018	184900	218207865	2295	2295	2295	2295	0
44	20241018	184800	218207865	2295	2295	2295	2295	0
45	20241018	184700	218207865	2295	2295	2295	2295	0
46	20241018	184600	218207865	2295	2295	2295	2295	0
47	20241018	184500	218207865	2295	2295	2295	2295	0
48	20241018	184400	218207865	2295	2295	2295	2295	0
49	20241018	184300	218207865	2295	2295	2295	2295	0
50	20241018	184200	218207865	2295	2295	2295	2295	0
51	20241018	184100	218207865	2295	2295	2295	2295	0
52	20241018	184000	218207865	2295	2295	2295	2295	0
53	20241018	183900	218207865	2295	2295	2295	2295	0
54	20241018	183800	218207865	2295	2295	2295	2295	0
55	20241018	183700	218207865	2295	2295	2295	2295	0
56	20241018	183600	218207865	2295	2295	2295	2295	0
57	20241018	183500	218207865	2295	2295	2295	2295	0
58	20241018	183400	218207865	2295	2295	2295	2295	0
59	20241018	183300	218207865	2295	2295	2295	2295	0
60	20241018	183200	218207865	2295	2295	2295	2295	0
61	20241018	183100	218207865	2295	2295	2295	2295	0
62	20241018	183000	218207865	2295	2295	2295	2295	1042
63	20241018	182900	218207865	2295	2295	2295	2295	0
64	20241018	182800	218207865	2295	2295	2295	2295	0
65	20241018	182700	218207865	2295	2295	2295	2295	0
66	20241018	182600	218207865	2295	2295	2295	2295	0
67	20241018	182500	218207865	2295	2295	2295	2295	0
68	20241018	182400	218207865	2295	2295	2295	2295	0
69	20241018	182300	218207865	2295	2295	2295	2295	0
70	20241018	182200	218207865	2295	2295	2295	2295	0
71	20241018	182100	218207865	2295	2295	2295	2295	0
72	20241018	182000	218207865	2295	2295	2295	2295	0
73	20241018	181900	218207865	2295	2295	2295	2295	0
74	20241018	181800	218207865	2295	2295	2295	2295	0
75	20241018	181700	218207865	2295	2295	2295	2295	0
76	20241018	181600	218207865	2295	2295	2295	2295	0
77	20241018	181500	218207865	2295	2295	2295	2295	0
78	20241018	181400	218207865	2295	2295	2295	2295	0
79	20241018	181300	218207865	2295	2295	2295	2295	0
80	20241018	181200	218207865	2295	2295	2295	2295	0
81	20241018	181100	218207865	2295	2295	2295	2295	0
82	20241018	181000	218207865	2295	2295	2295	2295	0
83	20241018	180900	218207865	2295	2295	2295	2295	0
84	20241018	180800	218207865	2295	2295	2295	2295	0
85	20241018	180700	218207865	2295	2295	2295	2295	0
86	20241018	180600	218207865	2295	2295	2295	2295	0
87	20241018	180500	218207865	2295	2295	2295	2295	0
88	20241018	180400	218207865	2295	2295	2295	2295	0
89	20241018	180300	218207865	2295	2295	2295	2295	0
90	20241018	180200	218207865	2295	2295	2295	2295	0
91	20241018	180100	218207865	2295	2295	2295	2295	0
92	20241018	180000	218207865	2295	2295	2295	2295	1042
93	20241018	175900	218207865	2295	2295	2295	2295	0
94	20241018	175800	218207865	2295	2295	2295	2295	0
95	20241018	175700	218207865	2295	2295	2295	2295	0
96	20241018	175600	218207865	2295	2295	2295	2295	0
97	20241018	175500	218207865	2295	2295	2295	2295	0
98	20241018	175400	218207865	2295	2295	2295	2295	0
99	20241018	175300	218207865	2295	2295	2295	2295	0
100	20241018	175200	218207865	2295	2295	2295	2295	0
101	20241018	175100	218207865	2295	2295	2295	2295	0
102	20241018	175000	218207865	2295	2295	2295	2295	0
103	20241018	174900	218207865	2295	2295	2295	2295	0
104	20241018	174800	218207865	2295	2295	2295	2295	0
105	20241018	174700	218207865	2295	2295	2295	2295	0
106	20241018	174600	218207865	2295	2295	2295	2295	0
107	20241018	174500	218207865	2295	2295	2295	2295	0
108	20241018	174400	218207865	2295	2295	2295	2295	0
109	20241018	174300	218207865	2295	2295	2295	2295	0
110	20241018	174200	218207865	2295	2295	2295	2295	0
111	20241018	174100	218207865	2295	2295	2295	2295	0
112	20241018	174000	218207865	2295	2295	2295	2295	0
113	20241018	173900	218207865	2295	2295	2295	2295	0
114	20241018	173800	218207865	2295	2295	2295	2295	0
115	20241018	173700	218207865	2295	2295	2295	2295	0
116	20241018	173600	218207865	2295	2295	2295	2295	0
117	20241018	173500	218207865	2295	2295	2295	2295	0
118	20241018	173400	218207865	2295	2295	2295	2295	0
119	20241018	173300	218207865	2295	2295	2295	2295	0
120	20241018	173200	218207865	2295	2295	2295	2295	0
121	20241018	173100	218207865	2295	2295	2295	2295	0
122	20241018	173000	218207865	2295	2295	2295	2295	1042
123	20241018	172900	218207865	2295	2295	2295	2295	0
124	20241018	172800	218207865	2295	2295	2295	2295	0
125	20241018	172700	218207865	2295	2295	2295	2295	0
126	20241018	172600	218207865	2295	2295	2295	2295	0
127	20241018	172500	218207865	2295	2295	2295	2295	0
128	20241018	172400	218207865	2295	2295	2295	2295	0
129	20241018	172300	218207865	2295	2295	2295	2295	0
130	20241018	172200	218207865	2295	2295	2295	2295	0
131	20241018	172100	218207865	2295	2295	2295	2295	0
132	20241018	172000	218207865	2295	2295	2295	2295	0
133	20241018	171900	218207865	2295	2295	2295	2295	0
134	20241018	171800	218207865	2295	2295	2295	2295	0
135	20241018	171700	218207865	2295	2295	2295	2295	0
136	20241018	171600	218207865	2295	2295	2295	2295	0
137	20241018	171500	218207865	2295	2295	2295	2295	0
138	20241018	171400	218207865	2295	2295	2295	2295	0
139	20241018	171300	218207865	2295	2295	2295	2295	0
140	20241018	171200	218207865	2295	2295	2295	2295	0
141	20241018	171100	218207865	2295	2295	2295	2295	0
142	20241018	171000	218207865	2295	2295	2295	2295	0
143	20241018	170900	218207865	2295	2295	2295	2295	0
144	20241018	170800	218207865	2295	2295	2295	2295	0
145	20241018	170700	218207865	2295	2295	2295	2295	0
146	20241018	170600	218207865	2295	2295	2295	2295	0
147	20241018	170500	218207865	2295	2295	2295	2295	0
148	20241018	170400	218207865	2295	2295	2295	2295	0
149	20241018	170300	218207865	2295	2295	2295	2295	0
150	20241018	170200	218207865	2295	2295	2295	2295	0
151	20241018	170100	218207865	2295	2295	2295	2295	0
152	20241018	170000	218207865	2295	2295	2295	2295	1042
153	20241018	165900	218207865	2295	2295	2295	2295	0
154	20241018	165800	218207865	2295	2295	2295	2295	0
155	20241018	165700	218207865	2295	2295	2295	2295	0
156	20241018	165600	218207865	2295	2295	2295	2295	0
157	20241018	165500	218207865	2295	2295	2295	2295	0
158	20241018	165400	218207865	2295	2295	2295	2295	0
159	20241018	165300	218207865	2295	2295	2295	2295	0
160	20241018	165200	218207865	2295	2295	2295	2295	0
161	20241018	165100	218207865	2295	2295	2295	2295	0
162	20241018	165000	218207865	2295	2295	2295	2295	0
163	20241018	164900	218207865	2295	2295	2295	2295	0
164	20241018	164800	218207865	2295	2295	2295	2295	0
165	20241018	164700	218207865	2295	2295	2295	2295	0
166	20241018	164600	218207865	2295	2295	2295	2295	0
167	20241018	164500	218207865	2295	2295	2295	2295	0
168	20241018	164400	218207865	2295	2295	2295	2295	0
169	20241018	164300	218207865	2295	2295	2295	2295	0
170	20241018	164200	218207865	2295	2295	2295	2295	0
171	20241018	164100	218207865	2295	2295	2295	2295	0
172	20241018	164000	218207865	2295	2295	2295	2295	0
173	20241018	163900	218207865	2295	2295	2295	2295	0
174	20241018	163800	218207865	2295	2295	2295	2295	0
175	20241018	163700	218207865	2295	2295	2295	2295	0
176	20241018	163600	218207865	2295	2295	2295	2295	0
177	20241018	163500	218207865	2295	2295	2295	2295	0
178	20241018	163400	218207865	2295	2295	2295	2295	0
179	20241018	163300	218207865	2295	2295	2295	2295	0
180	20241018	163200	218207865	2295	2295	2295	2295	0
181	20241018	163100	218207865	2295	2295	2295	2295	0
182	20241018	163000	218207865	2295	2295	2295	2295	1042
183	20241018	162900	218207865	2295	2295	2295	2295	0
184	20241018	162800	218207865	2295	2295	2295	2295	0
185	20241018	162700	218207865	2295	2295	2295	2295	0
186	20241018	162600	218207865	2295	2295	2295	2295	0
187	20241018	162500	218207865	2295	2295	2295	2295	0
188	20241018	162400	218207865	2295	2295	2295	2295	0
189	20241018	162300	218207865	2295	2295	2295	2295	0
190	20241018	162200	218207865	2295	2295	2295	2295	0
191	20241018	162100	218207865	2295	2295	2295	2295	0
192	20241018	162000	218207865	2295	2295	2295	2295	0
193	20241018	161900	218207865	2295	2295	2295	2295	0
194	20241018	161800	218207865	2295	2295	2295	2295	0
195	20241018	161700	218207865	2295	2295	2295	2295	0
196	20241018	161600	218207865	2295	2295	2295	2295	0
197	20241018	161500	218207865	2295	2295	2295	2295	0
198	20241018	161400	218207865	2295	2295	2295	2295	0
199	20241018	161300	218207865	2295	2295	2295	2295	0
200	20241018	161200	218207865	2295	2295	2295	2295	0
201	20241018	161100	218207865	2295	2295	2295	2295	0
202	20241018	161000	218207865	2295	2295	2295	2295	0
203	20241018	160900	218207865	2295	2295	2295	2295	0
204	20241018	160800	218207865	2295	2295	2295	2295	0
205	20241018	160700	218207865	2295	2295	2295	2295	0
206	20241018	160600	218207865	2295	2295	2295	2295	0
207	20241018	160500	218207865	2295	2295	2295	2295	0
208	20241018	160400	218207865	2295	2295	2295	2295	0
209	20241018	160300	218207865	2295	2295	2295	2295	0
210	20241018	160200	218207865	2295	2295	2295	2295	0
211	20241018	160100	218207865	2295	2295	2295	2295	0
212	20241018	160000	218207865	2295	2295	2295	2295	1042
213	20241018	155900	218207865	2295	2295	2295	2295	0
214	20241018	155800	218207865	2295	2295	2295	2295	0
215	20241018	155700	218207865	2295	2295	2295	2295	0
216	20241018	155600	218207865	2295	2295	2295	2295	0
217	20241018	155500	218207865	2295	2295	2295	2295	0
218	20241018	155400	218207865	2295	2295	2295	2295	0
219	20241018	155300	218207865	2295	2295	2295	2295	0
220	20241018	155200	218207865	2295	2295	2295	2295	0
221	20241018	155100	218207865	2295	2295	2295	2295	0
222	20241018	155000	218207865	2295	2295	2295	2295	0
223	20241018	154900	218207865	2295	2295	2295	2295	0
224	20241018	154800	218207865	2295	2295	2295	2295	0
225	20241018	154700	218207865	2295	2295	2295	2295	0
226	20241018	154600	218207865	2295	2295	2295	2295	0
227	20241018	154500	218207865	2295	2295	2295	2295	0
228	20241018	154400	218207865	2295	2295	2295	2295	0
229	20241018	154300	218207865	2295	2295	2295	2295	0
230	20241018	154200	218207865	2295	2295	2295	2295	0
231	20241018	154100	218207865	2295	2295	2295	2295	0
232	20241018	154000	218207865	2295	2295	2295	2295	0
233	20241018	153900	218207865	2295	2295	2295	2295	0
234	20241018	153800	218207865	2295	2295	2295	2295	0
235	20241018	153700	218207865	2295	2295	2295	2295	0
236	20241018	153600	218207865	2295	2295	2295	2295	0
237	20241018	153500	218207865	2295	2295	2295	2295	0
238	20241018	153400	218207865	2295	2295	2295	2295	0
239	20241018	153300	218207865	2295	2295	2295	2295	0
240	20241018	153200	218207865	2295	2295	2295	2295	0
241	20241018	153100	218207865	2295	2295	2295	2295	0
242	20241018	153000	218207865	2295	2295	2295	2295	2084
243	20241018	152900	215816475	2295	2295	2295	2295	0
244	20241018	152800	215816475	2295	2295	2295	2295	0
245	20241018	152700	215816475	2295	2295	2295	2295	0
246	20241018	152600	215816475	2295	2295	2295	2295	0
247	20241018	152500	215816475	2295	2295	2295	2295	0
248	20241018	152400	215816475	2295	2295	2295	2295	0
249	20241018	152300	215816475	2295	2295	2295	2295	0
250	20241018	152200	215816475	2295	2295	2295	2295	0
251	20241018	152100	215816475	2295	2295	2295	2295	0
252	20241018	152000	215816475	2295	2295	2295	2295	0
253	20241018	151900	215816475	2295	2295	2295	2295	6
254	20241018	151800	215802705	2295	2295	2295	2295	0
255	20241018	151700	215802705	2295	2295	2295	2295	1
256	20241018	151600	215800410	2290	2290	2290	2290	525
257	20241018	151500	214598160	2290	2285	2290	2285	1167
258	20241018	151400	211930085	2280	2280	2280	2280	0
259	20241018	151300	211930085	2280	2280	2280	2280	150
260	20241018	151200	211588085	2285	2285	2285	2285	5
261	20241018	151100	211576660	2280	2280	2280	2280	0
262	20241018	151000	211576660	2280	2280	2280	2280	0
263	20241018	150900	211576660	2280	2280	2280	2280	0
264	20241018	150800	211576660	2280	2280	2280	2280	0
265	20241018	150700	211576660	2280	2280	2280	2280	1
266	20241018	150600	211574380	2285	2285	2285	2285	17
267	20241018	150500	211535535	2285	2285	2285	2285	0
268	20241018	150400	211535535	2285	2285	2285	2285	0
269	20241018	150300	211535535	2285	2285	2285	2285	1
270	20241018	150200	211533250	2280	2280	2280	2280	0
271	20241018	150100	211533250	2280	2280	2280	2280	500
272	20241018	150000	210393250	2285	2285	2285	2285	0
273	20241018	145900	210393250	2285	2285	2285	2285	0
274	20241018	145800	210393250	2285	2285	2285	2285	0
275	20241018	145700	210393250	2285	2285	2285	2285	0
276	20241018	145600	210393250	2285	2285	2285	2285	0
277	20241018	145500	210393250	2285	2285	2285	2285	1
278	20241018	145400	210390965	2280	2280	2280	2280	0
279	20241018	145300	210390965	2280	2280	2280	2280	0
280	20241018	145200	210390965	2280	2280	2280	2280	0
281	20241018	145100	210390965	2280	2280	2280	2280	13
282	20241018	145000	210361325	2285	2285	2285	2285	4
283	20241018	144900	210352185	2285	2285	2285	2285	1
284	20241018	144800	210349900	2280	2280	2280	2280	0
285	20241018	144700	210349900	2280	2280	2280	2280	500
286	20241018	144600	209209900	2285	2285	2285	2285	1
287	20241018	144500	209207615	2290	2290	2290	2290	0
288	20241018	144400	209207615	2290	2290	2290	2290	0
289	20241018	144300	209207615	2290	2290	2290	2290	0
290	20241018	144200	209207615	2290	2290	2290	2290	0
291	20241018	144100	209207615	2290	2290	2290	2290	0
292	20241018	144000	209207615	2290	2290	2290	2290	0
293	20241018	143900	209207615	2290	2290	2290	2290	0
294	20241018	143800	209207615	2290	2290	2290	2290	111
295	20241018	143700	208953425	2290	2285	2290	2280	2001
296	20241018	143600	204390270	2290	2285	2290	2285	818
297	20241018	143500	202517160	2285	2285	2285	2285	0
298	20241018	143400	202517160	2285	2285	2285	2285	0
299	20241018	143300	202517160	2285	2285	2285	2285	0
300	20241018	143200	202517160	2285	2285	2285	2285	2
301	20241018	143100	202512590	2285	2285	2285	2285	0
302	20241018	143000	202512590	2285	2285	2285	2285	1
303	20241018	142900	202510305	2285	2280	2285	2280	70
304	20241018	142800	202350605	2285	2285	2285	2280	154
305	20241018	142700	201999070	2285	2290	2290	2285	194
306	20241018	142600	201555605	2290	2290	2290	2290	0
307	20241018	142500	201555605	2290	2290	2290	2290	0
308	20241018	142400	201555605	2290	2290	2290	2290	5
309	20241018	142300	201544155	2290	2290	2290	2290	0
310	20241018	142200	201544155	2290	2290	2290	2290	0
311	20241018	142100	201544155	2290	2290	2290	2290	200
312	20241018	142000	201086155	2290	2290	2290	2290	0
313	20241018	141900	201086155	2290	2290	2290	2290	47
314	20241018	141800	200978525	2290	2290	2290	2290	28
315	20241018	141700	200914405	2290	2290	2290	2290	0
316	20241018	141600	200914405	2290	2290	2290	2290	1
317	20241018	141500	200912115	2285	2285	2285	2285	0
318	20241018	141400	200912115	2285	2285	2285	2285	0
319	20241018	141300	200912115	2285	2285	2285	2285	0
320	20241018	141200	200912115	2285	2285	2285	2285	0
321	20241018	141100	200912115	2285	2285	2285	2285	0
322	20241018	141000	200912115	2285	2285	2285	2285	218
323	20241018	140900	200413985	2285	2285	2285	2285	0
324	20241018	140800	200413985	2285	2285	2285	2285	6
325	20241018	140700	200400275	2285	2285	2285	2285	0
326	20241018	140600	200400275	2285	2285	2285	2285	20
327	20241018	140500	200354575	2285	2285	2285	2285	1
328	20241018	140400	200352290	2285	2285	2285	2285	169
329	20241018	140300	199966125	2285	2285	2285	2285	0
330	20241018	140200	199966125	2285	2285	2285	2285	20
331	20241018	140100	199920425	2285	2285	2285	2285	0
332	20241018	140000	199920425	2285	2285	2285	2285	0
333	20241018	135900	199920425	2285	2285	2285	2285	0
334	20241018	135800	199920425	2285	2285	2285	2285	0
335	20241018	135700	199920425	2285	2285	2285	2285	0
336	20241018	135600	199920425	2285	2285	2285	2285	0
337	20241018	135500	199920425	2285	2285	2285	2285	0
338	20241018	135400	199920425	2285	2285	2285	2285	0
339	20241018	135300	199920425	2285	2285	2285	2285	0
340	20241018	135200	199920425	2285	2285	2285	2285	0
341	20241018	135100	199920425	2285	2285	2285	2285	0
342	20241018	135000	199920425	2285	2285	2285	2285	0
343	20241018	134900	199920425	2285	2285	2285	2285	0
344	20241018	134800	199920425	2285	2285	2285	2285	0
345	20241018	134700	199920425	2285	2285	2285	2285	0
346	20241018	134600	199920425	2285	2285	2285	2285	0
347	20241018	134500	199920425	2285	2285	2285	2285	0
348	20241018	134400	199920425	2285	2280	2285	2280	228
349	20241018	134300	199399695	2285	2285	2285	2285	1
350	20241018	134200	199397410	2280	2280	2280	2280	0
351	20241018	134100	199397410	2280	2280	2280	2280	100
352	20241018	134000	199169410	2280	2280	2280	2280	0
353	20241018	133900	199169410	2280	2280	2280	2280	80
354	20241018	133800	198987010	2280	2280	2280	2280	0
355	20241018	133700	198987010	2280	2280	2280	2280	0
356	20241018	133600	198987010	2280	2280	2280	2280	101
357	20241018	133500	198756730	2280	2285	2285	2280	68
358	20241018	133400	198601600	2285	2285	2285	2285	0
359	20241018	133300	198601600	2285	2285	2285	2285	0
360	20241018	133200	198601600	2285	2285	2285	2285	51
361	20241018	133100	198485065	2285	2285	2285	2285	90
362	20241018	133000	198279415	2285	2285	2285	2285	0
363	20241018	132900	198279415	2285	2280	2285	2280	2
364	20241018	132800	198274850	2275	2280	2280	2275	53
365	20241018	132700	198154145	2285	2285	2285	2285	0
366	20241018	132600	198154145	2285	2285	2285	2285	0
367	20241018	132500	198154145	2285	2285	2285	2285	100
368	20241018	132400	197925645	2285	2285	2285	2285	0
369	20241018	132300	197925645	2285	2285	2285	2285	0
370	20241018	132200	197925645	2285	2285	2285	2285	0
371	20241018	132100	197925645	2285	2285	2285	2285	4
372	20241018	132000	197916505	2285	2285	2285	2285	0
373	20241018	131900	197916505	2285	2285	2285	2285	0
374	20241018	131800	197916505	2285	2285	2285	2285	0
375	20241018	131700	197916505	2285	2285	2285	2285	0
376	20241018	131600	197916505	2285	2285	2285	2285	457
377	20241018	131500	196872260	2285	2285	2285	2285	0
378	20241018	131400	196872260	2285	2285	2285	2285	0
379	20241018	131300	196872260	2285	2280	2285	2280	2243
380	20241018	131200	191757285	2280	2280	2280	2280	0
381	20241018	131100	191757285	2280	2280	2280	2280	0
382	20241018	131000	191757285	2280	2280	2280	2280	24
383	20241018	130900	191702565	2280	2280	2280	2280	8
384	20241018	130800	191684325	2280	2280	2280	2280	0
385	20241018	130700	191684325	2280	2280	2280	2280	100
386	20241018	130600	191456325	2275	2275	2275	2275	4
387	20241018	130500	191447225	2275	2275	2275	2275	80
388	20241018	130400	191265225	2275	2275	2275	2275	0
389	20241018	130300	191265225	2275	2275	2275	2275	475
390	20241018	130200	190184600	2275	2275	2275	2275	1990
391	20241018	130100	185657350	2280	2280	2280	2280	0
392	20241018	130000	185657350	2280	2280	2280	2280	100
393	20241018	125900	185429350	2275	2275	2275	2275	0
394	20241018	125800	185429350	2275	2275	2275	2275	0
395	20241018	125700	185429350	2275	2275	2275	2275	1000
396	20241018	125600	183154350	2275	2275	2275	2275	50
397	20241018	125500	183040600	2275	2275	2275	2275	0
398	20241018	125400	183040600	2275	2275	2275	2275	0
399	20241018	125300	183040600	2275	2275	2275	2275	0
400	20241018	125200	183040600	2275	2275	2275	2275	0
401	20241018	125100	183040600	2275	2275	2275	2275	0
402	20241018	125000	183040600	2275	2275	2275	2275	0
403	20241018	124900	183040600	2275	2275	2275	2275	232
404	20241018	124800	182512800	2275	2275	2275	2275	0
405	20241018	124700	182512800	2275	2275	2275	2275	0
406	20241018	124600	182512800	2275	2275	2275	2275	0
407	20241018	124500	182512800	2275	2275	2275	2275	0
408	20241018	124400	182512800	2275	2275	2275	2275	0
409	20241018	124300	182512800	2275	2275	2275	2275	0
410	20241018	124200	182512800	2275	2275	2275	2275	0
411	20241018	124100	182512800	2275	2275	2275	2275	0
412	20241018	124000	182512800	2275	2275	2275	2275	0
413	20241018	123900	182512800	2275	2275	2275	2275	0
414	20241018	123800	182512800	2275	2275	2275	2275	320
415	20241018	123700	181784800	2275	2275	2275	2275	0
416	20241018	123600	181784800	2275	2275	2275	2275	0
417	20241018	123500	181784800	2275	2275	2275	2275	10
418	20241018	123400	181762050	2275	2275	2275	2275	1000
419	20241018	123300	179487050	2280	2280	2280	2280	10
420	20241018	123200	179464250	2280	2280	2280	2280	174
421	20241018	123100	179067530	2280	2280	2280	2280	222
422	20241018	123000	178561370	2280	2280	2280	2280	103
423	20241018	122900	178326530	2275	2275	2275	2275	0
424	20241018	122800	178326530	2275	2275	2275	2275	4
425	20241018	122700	178317430	2275	2275	2275	2275	0
426	20241018	122600	178317430	2275	2275	2275	2275	100
427	20241018	122500	178089930	2280	2280	2280	2280	0
428	20241018	122400	178089930	2280	2280	2280	2280	63
429	20241018	122300	177946290	2280	2280	2280	2280	0
430	20241018	122200	177946290	2280	2280	2280	2280	1
431	20241018	122100	177944010	2280	2280	2280	2280	8
432	20241018	122000	177925770	2280	2280	2280	2280	0
433	20241018	121900	177925770	2280	2280	2280	2280	0
434	20241018	121800	177925770	2280	2280	2280	2280	0
435	20241018	121700	177925770	2280	2280	2280	2280	0
436	20241018	121600	177925770	2280	2280	2280	2280	1
437	20241018	121500	177923490	2275	2275	2275	2275	1
438	20241018	121400	177921215	2275	2275	2275	2275	0
439	20241018	121300	177921215	2275	2275	2275	2275	0
440	20241018	121200	177921215	2275	2275	2275	2275	50
441	20241018	121100	177807465	2280	2280	2280	2280	0
442	20241018	121000	177807465	2280	2280	2280	2280	0
443	20241018	120900	177807465	2280	2280	2280	2280	0
444	20241018	120800	177807465	2280	2280	2280	2280	0
445	20241018	120700	177807465	2280	2280	2280	2280	12
446	20241018	120600	177780105	2280	2280	2280	2280	0
447	20241018	120500	177780105	2280	2280	2280	2280	0
448	20241018	120400	177780105	2280	2280	2280	2280	3
449	20241018	120300	177773265	2280	2285	2285	2280	89
450	20241018	120200	177570325	2285	2285	2285	2285	1
451	20241018	120100	177568040	2280	2280	2280	2280	0
452	20241018	120000	177568040	2280	2280	2280	2280	0
453	20241018	115900	177568040	2280	2280	2280	2280	0
454	20241018	115800	177568040	2280	2280	2280	2280	0
455	20241018	115700	177568040	2280	2280	2280	2280	0
456	20241018	115600	177568040	2280	2280	2280	2280	501
457	20241018	115500	176425760	2275	2275	2275	2275	0
458	20241018	115400	176425760	2275	2275	2275	2275	0
459	20241018	115300	176425760	2275	2275	2275	2275	0
460	20241018	115200	176425760	2275	2275	2275	2275	0
461	20241018	115100	176425760	2275	2275	2275	2275	108
462	20241018	115000	176180060	2275	2275	2275	2275	0
463	20241018	114900	176180060	2275	2275	2275	2275	1843
464	20241018	114800	171987235	2280	2280	2280	2280	0
465	20241018	114700	171987235	2280	2280	2280	2280	0
466	20241018	114600	171987235	2280	2280	2280	2280	0
467	20241018	114500	171987235	2280	2280	2280	2280	0
468	20241018	114400	171987235	2280	2280	2280	2280	0
469	20241018	114300	171987235	2280	2280	2280	2280	4243
470	20241018	114200	162313195	2285	2285	2285	2285	0
471	20241018	114100	162313195	2285	2285	2285	2285	1
472	20241018	114000	162310910	2285	2285	2285	2285	16
473	20241018	113900	162274350	2285	2280	2285	2280	144
474	20241018	113800	161945355	2290	2290	2290	2290	0
475	20241018	113700	161945355	2290	2290	2290	2290	1
476	20241018	113600	161943065	2280	2285	2285	2280	3
477	20241018	113500	161936215	2285	2285	2285	2285	11
478	20241018	113400	161911080	2290	2290	2290	2290	0
479	20241018	113300	161911080	2290	2285	2290	2285	80
480	20241018	113200	161727885	2290	2290	2290	2290	0
481	20241018	113100	161727885	2290	2290	2290	2290	1
482	20241018	113000	161725595	2270	2270	2270	2270	2
483	20241018	112900	161721055	2275	2275	2275	2275	0
484	20241018	112800	161721055	2275	2280	2280	2275	4183
485	20241018	112700	152188760	2285	2285	2285	2285	100
486	20241018	112600	151960260	2285	2285	2285	2285	1028
487	20241018	112500	149611280	2285	2285	2285	2285	87
488	20241018	112400	149412485	2290	2290	2290	2290	2946
489	20241018	112300	142666145	2290	2290	2290	2290	0
490	20241018	112200	142666145	2290	2290	2290	2290	21
491	20241018	112100	142618055	2290	2290	2290	2290	0
492	20241018	112000	142618055	2290	2290	2290	2290	500
493	20241018	111900	141473055	2290	2290	2290	2290	10
494	20241018	111800	141450155	2290	2290	2290	2290	268
495	20241018	111700	140836435	2295	2295	2295	2295	0
496	20241018	111600	140836435	2295	2295	2295	2295	0
497	20241018	111500	140836435	2295	2300	2300	2295	6025
498	20241018	111400	127001245	2300	2300	2300	2300	0
499	20241018	111300	127001245	2300	2300	2300	2300	200
500	20241018	111200	126541245	2305	2305	2305	2305	20
501	20241018	111100	126495145	2305	2305	2305	2305	0
502	20241018	111000	126495145	2305	2305	2305	2305	253
503	20241018	110900	125911980	2300	2300	2300	2300	33
504	20241018	110800	125836080	2300	2300	2300	2300	0
505	20241018	110700	125836080	2300	2300	2300	2300	0
506	20241018	110600	125836080	2300	2305	2305	2300	102
507	20241018	110500	125600980	2300	2300	2300	2300	0
508	20241018	110400	125600980	2300	2305	2305	2300	200
509	20241018	110300	125140480	2300	2300	2300	2300	0
510	20241018	110200	125140480	2300	2300	2300	2300	0
511	20241018	110100	125140480	2300	2300	2300	2300	0
512	20241018	110000	125140480	2300	2300	2300	2300	0
513	20241018	105900	125140480	2300	2300	2300	2300	0
514	20241018	105800	125140480	2300	2305	2305	2300	7
515	20241018	105700	125124360	2300	2300	2300	2300	1
516	20241018	105600	125122060	2300	2300	2300	2300	0
517	20241018	105500	125122060	2300	2300	2300	2300	0
518	20241018	105400	125122060	2300	2300	2300	2300	500
519	20241018	105300	123972060	2300	2300	2300	2300	0
520	20241018	105200	123972060	2300	2300	2300	2300	0
521	20241018	105100	123972060	2300	2305	2305	2300	5
522	20241018	105000	123960550	2305	2305	2305	2305	148
523	20241018	104900	123619410	2305	2305	2305	2305	265
524	20241018	104800	123008585	2310	2310	2310	2310	0
525	20241018	104700	123008585	2310	2310	2310	2310	0
526	20241018	104600	123008585	2310	2310	2310	2310	0
527	20241018	104500	123008585	2310	2310	2310	2310	16
528	20241018	104400	122971625	2310	2310	2310	2310	1
529	20241018	104300	122969315	2305	2305	2305	2305	2
530	20241018	104200	122964705	2305	2305	2305	2305	1
531	20241018	104100	122962400	2310	2310	2310	2310	0
532	20241018	104000	122962400	2310	2310	2310	2310	0
533	20241018	103900	122962400	2310	2310	2310	2310	0
534	20241018	103800	122962400	2310	2310	2310	2310	77
535	20241018	103700	122784530	2310	2310	2310	2310	0
536	20241018	103600	122784530	2310	2310	2310	2310	7
537	20241018	103500	122768360	2310	2305	2310	2305	21
538	20241018	103400	122719950	2305	2305	2305	2305	20
539	20241018	103300	122673850	2300	2300	2300	2300	0
540	20241018	103200	122673850	2300	2310	2310	2300	3
541	20241018	103100	122666940	2300	2300	2300	2300	183
542	20241018	103000	122246040	2295	2295	2295	2295	0
543	20241018	102900	122246040	2295	2295	2295	2295	0
544	20241018	102800	122246040	2295	2295	2295	2295	0
545	20241018	102700	122246040	2295	2295	2295	2295	2
546	20241018	102600	122241450	2300	2300	2300	2300	0
547	20241018	102500	122241450	2300	2300	2300	2300	1917
548	20241018	102400	117832350	2300	2300	2300	2300	0
549	20241018	102300	117832350	2300	2300	2300	2300	1
550	20241018	102200	117830050	2300	2300	2300	2300	300
551	20241018	102100	117140050	2300	2300	2300	2300	0
552	20241018	102000	117140050	2300	2300	2300	2300	0
553	20241018	101900	117140050	2300	2300	2300	2300	0
554	20241018	101800	117140050	2300	2300	2300	2300	0
555	20241018	101700	117140050	2300	2300	2300	2300	0
556	20241018	101600	117140050	2300	2305	2305	2300	1500
557	20241018	101500	113689550	2310	2310	2310	2310	0
558	20241018	101400	113689550	2310	2310	2310	2310	3
559	20241018	101300	113682620	2310	2310	2310	2310	107
560	20241018	101200	113435450	2300	2300	2300	2300	0
561	20241018	101100	113435450	2300	2300	2300	2300	183
562	20241018	101000	113014550	2300	2310	2310	2300	4000
563	20241018	100900	103802280	2305	2305	2305	2305	0
564	20241018	100800	103802280	2305	2305	2305	2305	0
565	20241018	100700	103802280	2305	2305	2305	2305	0
566	20241018	100600	103802280	2305	2315	2315	2305	87
567	20241018	100500	103601735	2300	2300	2300	2300	0
568	20241018	100400	103601735	2300	2300	2300	2300	1
569	20241018	100300	103599435	2315	2315	2315	2315	0
570	20241018	100200	103599435	2315	2315	2315	2300	4010
571	20241018	100100	94372460	2315	2315	2315	2315	1622
572	20241018	100000	90617530	2310	2315	2315	2310	60
573	20241018	095900	90478880	2315	2315	2315	2315	0
574	20241018	095800	90478880	2315	2315	2315	2315	6
575	20241018	095700	90464990	2315	2315	2315	2315	3
576	20241018	095600	90458045	2310	2310	2310	2310	0
577	20241018	095500	90458045	2310	2310	2310	2310	22
578	20241018	095400	90407225	2305	2305	2305	2305	323
579	20241018	095300	89662710	2305	2305	2305	2305	349
580	20241018	095200	88858265	2305	2305	2305	2305	70
581	20241018	095100	88696915	2305	2305	2305	2305	10
582	20241018	095000	88673865	2315	2315	2315	2315	0
583	20241018	094900	88673865	2315	2315	2315	2315	0
584	20241018	094800	88673865	2315	2315	2315	2315	0
585	20241018	094700	88673865	2315	2315	2315	2315	0
586	20241018	094600	88673865	2315	2310	2315	2305	250
587	20241018	094500	88096525	2310	2310	2310	2310	0
588	20241018	094400	88096525	2310	2310	2310	2310	294
589	20241018	094300	87417385	2310	2310	2310	2310	0
590	20241018	094200	87417385	2310	2310	2310	2310	1
591	20241018	094100	87415075	2310	2310	2310	2310	5
592	20241018	094000	87403525	2300	2300	2300	2300	0
593	20241018	093900	87403525	2300	2300	2300	2300	100
594	20241018	093800	87173525	2300	2300	2300	2300	0
595	20241018	093700	87173525	2300	2300	2300	2300	0
596	20241018	093600	87173525	2300	2315	2315	2300	2600
597	20241018	093500	81181785	2315	2315	2315	2315	5
598	20241018	093400	81170210	2315	2315	2315	2315	13
599	20241018	093300	81140115	2315	2310	2315	2310	811
600	20241018	093200	79262925	2310	2295	2310	2295	1794
601	20241018	093100	75130275	2300	2300	2300	2300	1551
602	20241018	093000	71562975	2290	2325	2325	2290	766
603	20241018	092900	69805445	2325	2325	2325	2325	0
604	20241018	092800	69805445	2325	2310	2325	2300	2086
605	20241018	092700	64999805	2325	2325	2325	2325	0
606	20241018	092600	64999805	2325	2330	2335	2300	8072
607	20241018	092500	46340200	2330	2330	2330	2330	0
608	20241018	092400	46340200	2330	2335	2335	2330	442
609	20241018	092300	45310185	2335	2335	2335	2335	0
610	20241018	092200	45310185	2335	2330	2335	2330	1190
611	20241018	092100	42537235	2330	2335	2335	2330	506
612	20241018	092000	41357725	2335	2340	2340	2335	454
613	20241018	091900	40297535	2340	2345	2345	2340	248
614	20241018	091800	39717175	2335	2340	2350	2335	1347
615	20241018	091700	36568200	2340	2345	2345	2340	867
616	20241018	091600	34538810	2350	2350	2350	2350	0
617	20241018	091500	34538810	2350	2350	2350	2350	2
618	20241018	091400	34534110	2350	2350	2350	2350	6
619	20241018	091300	34520010	2345	2360	2365	2345	3041
620	20241018	091200	27352850	2360	2360	2365	2360	435
621	20241018	091100	26326200	2360	2360	2360	2360	12
622	20241018	091000	26297880	2365	2365	2365	2365	106
623	20241018	090900	26047190	2365	2370	2370	2365	654
624	20241018	090800	24498980	2375	2380	2380	2375	34
625	20241018	090700	24418210	2380	2380	2380	2380	318
626	20241018	090600	23661370	2380	2380	2380	2380	48
627	20241018	090500	23547130	2380	2375	2380	2375	329
628	20241018	090400	22765375	2380	2375	2380	2375	1279
629	20241018	090300	19724095	2375	2375	2375	2375	2
630	20241018	090200	19719345	2370	2365	2370	2365	3031
631	20241018	090100	12550480	2360	2360	2360	2360	1595
632	20241018	090000	8786280	2360	2360	2360	2360	3723