KissMeData/083790/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195800	380381115	2400	2400	2400	2400	18666
3	20241022	195700	380381115	2400	2400	2400	2400	0
4	20241022	195600	380381115	2400	2400	2400	2400	0
5	20241022	195500	380381115	2400	2400	2400	2400	0
6	20241022	195400	380381115	2400	2400	2400	2400	0
7	20241022	195300	380381115	2400	2400	2400	2400	0
8	20241022	195200	380381115	2400	2400	2400	2400	0
9	20241022	195100	380381115	2400	2400	2400	2400	0
10	20241022	195000	380381115	2400	2400	2400	2400	0
11	20241022	194900	380381115	2400	2400	2400	2400	0
12	20241022	194800	380381115	2400	2400	2400	2400	0
13	20241022	194700	380381115	2400	2400	2400	2400	0
14	20241022	194600	380381115	2400	2400	2400	2400	0
15	20241022	194500	380381115	2400	2400	2400	2400	0
16	20241022	194400	380381115	2400	2400	2400	2400	0
17	20241022	194300	380381115	2400	2400	2400	2400	0
18	20241022	194200	380381115	2400	2400	2400	2400	0
19	20241022	194100	380381115	2400	2400	2400	2400	0
20	20241022	194000	380381115	2400	2400	2400	2400	0
21	20241022	193900	380381115	2400	2400	2400	2400	0
22	20241022	193800	380381115	2400	2400	2400	2400	0
23	20241022	193700	380381115	2400	2400	2400	2400	0
24	20241022	193600	380381115	2400	2400	2400	2400	0
25	20241022	193500	380381115	2400	2400	2400	2400	0
26	20241022	193400	380381115	2400	2400	2400	2400	0
27	20241022	193300	380381115	2400	2400	2400	2400	0
28	20241022	193200	380381115	2400	2400	2400	2400	0
29	20241022	193100	380381115	2400	2400	2400	2400	0
30	20241022	193000	380381115	2400	2400	2400	2400	0
31	20241022	192900	380381115	2400	2400	2400	2400	0
32	20241022	192800	380381115	2400	2400	2400	2400	18666
33	20241022	192700	380381115	2400	2400	2400	2400	0
34	20241022	192600	380381115	2400	2400	2400	2400	0
35	20241022	192500	380381115	2400	2400	2400	2400	0
36	20241022	192400	380381115	2400	2400	2400	2400	0
37	20241022	192300	380381115	2400	2400	2400	2400	0
38	20241022	192200	380381115	2400	2400	2400	2400	0
39	20241022	192100	380381115	2400	2400	2400	2400	0
40	20241022	192000	380381115	2400	2400	2400	2400	0
41	20241022	191900	380381115	2400	2400	2400	2400	0
42	20241022	191800	380381115	2400	2400	2400	2400	0
43	20241022	191700	380381115	2400	2400	2400	2400	0
44	20241022	191600	380381115	2400	2400	2400	2400	0
45	20241022	191500	380381115	2400	2400	2400	2400	0
46	20241022	191400	380381115	2400	2400	2400	2400	0
47	20241022	191300	380381115	2400	2400	2400	2400	0
48	20241022	191200	380381115	2400	2400	2400	2400	0
49	20241022	191100	380381115	2400	2400	2400	2400	0
50	20241022	191000	380381115	2400	2400	2400	2400	0
51	20241022	190900	380381115	2400	2400	2400	2400	0
52	20241022	190800	380381115	2400	2400	2400	2400	0
53	20241022	190700	380381115	2400	2400	2400	2400	0
54	20241022	190600	380381115	2400	2400	2400	2400	0
55	20241022	190500	380381115	2400	2400	2400	2400	0
56	20241022	190400	380381115	2400	2400	2400	2400	0
57	20241022	190300	380381115	2400	2400	2400	2400	0
58	20241022	190200	380381115	2400	2400	2400	2400	0
59	20241022	190100	380381115	2400	2400	2400	2400	0
60	20241022	190000	380381115	2400	2400	2400	2400	0
61	20241022	185900	380381115	2400	2400	2400	2400	0
62	20241022	185800	380381115	2400	2400	2400	2400	18666
63	20241022	185700	380381115	2400	2400	2400	2400	0
64	20241022	185600	380381115	2400	2400	2400	2400	0
65	20241022	185500	380381115	2400	2400	2400	2400	0
66	20241022	185400	380381115	2400	2400	2400	2400	0
67	20241022	185300	380381115	2400	2400	2400	2400	0
68	20241022	185200	380381115	2400	2400	2400	2400	0
69	20241022	185100	380381115	2400	2400	2400	2400	0
70	20241022	185000	380381115	2400	2400	2400	2400	0
71	20241022	184900	380381115	2400	2400	2400	2400	0
72	20241022	184800	380381115	2400	2400	2400	2400	0
73	20241022	184700	380381115	2400	2400	2400	2400	0
74	20241022	184600	380381115	2400	2400	2400	2400	0
75	20241022	184500	380381115	2400	2400	2400	2400	0
76	20241022	184400	380381115	2400	2400	2400	2400	0
77	20241022	184300	380381115	2400	2400	2400	2400	0
78	20241022	184200	380381115	2400	2400	2400	2400	0
79	20241022	184100	380381115	2400	2400	2400	2400	0
80	20241022	184000	380381115	2400	2400	2400	2400	0
81	20241022	183900	380381115	2400	2400	2400	2400	0
82	20241022	183800	380381115	2400	2400	2400	2400	0
83	20241022	183700	380381115	2400	2400	2400	2400	0
84	20241022	183600	380381115	2400	2400	2400	2400	0
85	20241022	183500	380381115	2400	2400	2400	2400	0
86	20241022	183400	380381115	2400	2400	2400	2400	0
87	20241022	183300	380381115	2400	2400	2400	2400	0
88	20241022	183200	380381115	2400	2400	2400	2400	0
89	20241022	183100	380381115	2400	2400	2400	2400	0
90	20241022	183000	380381115	2400	2400	2400	2400	0
91	20241022	182900	380381115	2400	2400	2400	2400	0
92	20241022	182800	380381115	2400	2400	2400	2400	18666
93	20241022	182700	380381115	2400	2400	2400	2400	0
94	20241022	182600	380381115	2400	2400	2400	2400	0
95	20241022	182500	380381115	2400	2400	2400	2400	0
96	20241022	182400	380381115	2400	2400	2400	2400	0
97	20241022	182300	380381115	2400	2400	2400	2400	0
98	20241022	182200	380381115	2400	2400	2400	2400	0
99	20241022	182100	380381115	2400	2400	2400	2400	0
100	20241022	182000	380381115	2400	2400	2400	2400	0
101	20241022	181900	380381115	2400	2400	2400	2400	0
102	20241022	181800	380381115	2400	2400	2400	2400	0
103	20241022	181700	380381115	2400	2400	2400	2400	0
104	20241022	181600	380381115	2400	2400	2400	2400	0
105	20241022	181500	380381115	2400	2400	2400	2400	0
106	20241022	181400	380381115	2400	2400	2400	2400	0
107	20241022	181300	380381115	2400	2400	2400	2400	0
108	20241022	181200	380381115	2400	2400	2400	2400	0
109	20241022	181100	380381115	2400	2400	2400	2400	0
110	20241022	181000	380381115	2400	2400	2400	2400	0
111	20241022	180900	380381115	2400	2400	2400	2400	0
112	20241022	180800	380381115	2400	2400	2400	2400	0
113	20241022	180700	380381115	2400	2400	2400	2400	0
114	20241022	180600	380381115	2400	2400	2400	2400	0
115	20241022	180500	380381115	2400	2400	2400	2400	0
116	20241022	180400	380381115	2400	2400	2400	2400	0
117	20241022	180300	380381115	2400	2400	2400	2400	0
118	20241022	180200	380381115	2400	2400	2400	2400	0
119	20241022	180100	380381115	2400	2400	2400	2400	0
120	20241022	180000	380381115	2400	2400	2400	2400	0
121	20241022	175900	380381115	2400	2400	2400	2400	0
122	20241022	175800	380381115	2400	2400	2400	2400	18666
123	20241022	175700	380381115	2400	2400	2400	2400	0
124	20241022	175600	380381115	2400	2400	2400	2400	0
125	20241022	175500	380381115	2400	2400	2400	2400	0
126	20241022	175400	380381115	2400	2400	2400	2400	0
127	20241022	175300	380381115	2400	2400	2400	2400	0
128	20241022	175200	380381115	2400	2400	2400	2400	0
129	20241022	175100	380381115	2400	2400	2400	2400	0
130	20241022	175000	380381115	2400	2400	2400	2400	0
131	20241022	174900	380381115	2400	2400	2400	2400	0
132	20241022	174800	380381115	2400	2400	2400	2400	0
133	20241022	174700	380381115	2400	2400	2400	2400	0
134	20241022	174600	380381115	2400	2400	2400	2400	0
135	20241022	174500	380381115	2400	2400	2400	2400	0
136	20241022	174400	380381115	2400	2400	2400	2400	0
137	20241022	174300	380381115	2400	2400	2400	2400	0
138	20241022	174200	380381115	2400	2400	2400	2400	0
139	20241022	174100	380381115	2400	2400	2400	2400	0
140	20241022	174000	380381115	2400	2400	2400	2400	0
141	20241022	173900	380381115	2400	2400	2400	2400	0
142	20241022	173800	380381115	2400	2400	2400	2400	0
143	20241022	173700	380381115	2400	2400	2400	2400	0
144	20241022	173600	380381115	2400	2400	2400	2400	0
145	20241022	173500	380381115	2400	2400	2400	2400	0
146	20241022	173400	380381115	2400	2400	2400	2400	0
147	20241022	173300	380381115	2400	2400	2400	2400	0
148	20241022	173200	380381115	2400	2400	2400	2400	0
149	20241022	173100	380381115	2400	2400	2400	2400	0
150	20241022	173000	380381115	2400	2400	2400	2400	0
151	20241022	172900	380381115	2400	2400	2400	2400	0
152	20241022	172800	380381115	2400	2400	2400	2400	18666
153	20241022	172700	380381115	2400	2400	2400	2400	0
154	20241022	172600	380381115	2400	2400	2400	2400	0
155	20241022	172500	380381115	2400	2400	2400	2400	0
156	20241022	172400	380381115	2400	2400	2400	2400	0
157	20241022	172300	380381115	2400	2400	2400	2400	0
158	20241022	172200	380381115	2400	2400	2400	2400	0
159	20241022	172100	380381115	2400	2400	2400	2400	0
160	20241022	172000	380381115	2400	2400	2400	2400	0
161	20241022	171900	380381115	2400	2400	2400	2400	0
162	20241022	171800	380381115	2400	2400	2400	2400	0
163	20241022	171700	380381115	2400	2400	2400	2400	0
164	20241022	171600	380381115	2400	2400	2400	2400	0
165	20241022	171500	380381115	2400	2400	2400	2400	0
166	20241022	171400	380381115	2400	2400	2400	2400	0
167	20241022	171300	380381115	2400	2400	2400	2400	0
168	20241022	171200	380381115	2400	2400	2400	2400	0
169	20241022	171100	380381115	2400	2400	2400	2400	0
170	20241022	171000	380381115	2400	2400	2400	2400	0
171	20241022	170900	380381115	2400	2400	2400	2400	0
172	20241022	170800	380381115	2400	2400	2400	2400	0
173	20241022	170700	380381115	2400	2400	2400	2400	0
174	20241022	170600	380381115	2400	2400	2400	2400	0
175	20241022	170500	380381115	2400	2400	2400	2400	0
176	20241022	170400	380381115	2400	2400	2400	2400	0
177	20241022	170300	380381115	2400	2400	2400	2400	0
178	20241022	170200	380381115	2400	2400	2400	2400	0
179	20241022	170100	380381115	2400	2400	2400	2400	0
180	20241022	170000	380381115	2400	2400	2400	2400	0
181	20241022	165900	380381115	2400	2400	2400	2400	0
182	20241022	165800	380381115	2400	2400	2400	2400	18666
183	20241022	165700	380381115	2400	2400	2400	2400	0
184	20241022	165600	380381115	2400	2400	2400	2400	0
185	20241022	165500	380381115	2400	2400	2400	2400	0
186	20241022	165400	380381115	2400	2400	2400	2400	0
187	20241022	165300	380381115	2400	2400	2400	2400	0
188	20241022	165200	380381115	2400	2400	2400	2400	0
189	20241022	165100	380381115	2400	2400	2400	2400	0
190	20241022	165000	380381115	2400	2400	2400	2400	0
191	20241022	164900	380381115	2400	2400	2400	2400	0
192	20241022	164800	380381115	2400	2400	2400	2400	0
193	20241022	164700	380381115	2400	2400	2400	2400	0
194	20241022	164600	380381115	2400	2400	2400	2400	0
195	20241022	164500	380381115	2400	2400	2400	2400	0
196	20241022	164400	380381115	2400	2400	2400	2400	0
197	20241022	164300	380381115	2400	2400	2400	2400	0
198	20241022	164200	380381115	2400	2400	2400	2400	0
199	20241022	164100	380381115	2400	2400	2400	2400	0
200	20241022	164000	380381115	2400	2400	2400	2400	0
201	20241022	163900	380381115	2400	2400	2400	2400	0
202	20241022	163800	380381115	2400	2400	2400	2400	0
203	20241022	163700	380381115	2400	2400	2400	2400	0
204	20241022	163600	380381115	2400	2400	2400	2400	0
205	20241022	163500	380381115	2400	2400	2400	2400	0
206	20241022	163400	380381115	2400	2400	2400	2400	0
207	20241022	163300	380381115	2400	2400	2400	2400	0
208	20241022	163200	380381115	2400	2400	2400	2400	0
209	20241022	163100	380381115	2400	2400	2400	2400	0
210	20241022	163000	380381115	2400	2400	2400	2400	0
211	20241022	162900	380381115	2400	2400	2400	2400	0
212	20241022	162800	380381115	2400	2400	2400	2400	18666
213	20241022	162700	380381115	2400	2400	2400	2400	0
214	20241022	162600	380381115	2400	2400	2400	2400	0
215	20241022	162500	380381115	2400	2400	2400	2400	0
216	20241022	162400	380381115	2400	2400	2400	2400	0
217	20241022	162300	380381115	2400	2400	2400	2400	0
218	20241022	162200	380381115	2400	2400	2400	2400	0
219	20241022	162100	380381115	2400	2400	2400	2400	0
220	20241022	162000	380381115	2400	2400	2400	2400	0
221	20241022	161900	380381115	2400	2400	2400	2400	0
222	20241022	161800	380381115	2400	2400	2400	2400	0
223	20241022	161700	380381115	2400	2400	2400	2400	0
224	20241022	161600	380381115	2400	2400	2400	2400	0
225	20241022	161500	380381115	2400	2400	2400	2400	0
226	20241022	161400	380381115	2400	2400	2400	2400	0
227	20241022	161300	380381115	2400	2400	2400	2400	0
228	20241022	161200	380381115	2400	2400	2400	2400	0
229	20241022	161100	380381115	2400	2400	2400	2400	0
230	20241022	161000	380381115	2400	2400	2400	2400	0
231	20241022	160900	380381115	2400	2400	2400	2400	0
232	20241022	160800	380381115	2400	2400	2400	2400	0
233	20241022	160700	380381115	2400	2400	2400	2400	0
234	20241022	160600	380381115	2400	2400	2400	2400	0
235	20241022	160500	380381115	2400	2400	2400	2400	0
236	20241022	160400	380381115	2400	2400	2400	2400	0
237	20241022	160300	380381115	2400	2400	2400	2400	0
238	20241022	160200	380381115	2400	2400	2400	2400	0
239	20241022	160100	380381115	2400	2400	2400	2400	0
240	20241022	160000	380381115	2400	2400	2400	2400	0
241	20241022	155900	380381115	2400	2400	2400	2400	0
242	20241022	155800	380381115	2400	2400	2400	2400	18666
243	20241022	155700	380381115	2400	2400	2400	2400	0
244	20241022	155600	380381115	2400	2400	2400	2400	0
245	20241022	155500	380381115	2400	2400	2400	2400	0
246	20241022	155400	380381115	2400	2400	2400	2400	0
247	20241022	155300	380381115	2400	2400	2400	2400	0
248	20241022	155200	380381115	2400	2400	2400	2400	0
249	20241022	155100	380381115	2400	2400	2400	2400	0
250	20241022	155000	380381115	2400	2400	2400	2400	0
251	20241022	154900	380381115	2400	2400	2400	2400	0
252	20241022	154800	380381115	2400	2400	2400	2400	0
253	20241022	154700	380381115	2400	2400	2400	2400	0
254	20241022	154600	380381115	2400	2400	2400	2400	0
255	20241022	154500	380381115	2400	2400	2400	2400	0
256	20241022	154400	380381115	2400	2400	2400	2400	0
257	20241022	154300	380381115	2400	2400	2400	2400	0
258	20241022	154200	380381115	2400	2400	2400	2400	0
259	20241022	154100	380381115	2400	2400	2400	2400	0
260	20241022	154000	380381115	2400	2400	2400	2400	0
261	20241022	153900	380381115	2400	2400	2400	2400	0
262	20241022	153800	380381115	2400	2400	2400	2400	0
263	20241022	153700	380381115	2400	2400	2400	2400	0
264	20241022	153600	380381115	2400	2400	2400	2400	0
265	20241022	153500	380381115	2400	2400	2400	2400	0
266	20241022	153400	380381115	2400	2400	2400	2400	0
267	20241022	153300	380381115	2400	2400	2400	2400	0
268	20241022	153200	380381115	2400	2400	2400	2400	0
269	20241022	153100	380381115	2400	2400	2400	2400	0
270	20241022	153000	380381115	2400	2400	2400	2400	18666
271	20241022	152900	335582715	2390	2390	2390	2390	0
272	20241022	152800	335582715	2390	2390	2390	2390	0
273	20241022	152700	335582715	2390	2390	2390	2390	0
274	20241022	152600	335582715	2390	2390	2390	2390	0
275	20241022	152500	335582715	2390	2390	2390	2390	0
276	20241022	152400	335582715	2390	2390	2390	2390	0
277	20241022	152300	335582715	2390	2390	2390	2390	0
278	20241022	152200	335582715	2390	2390	2390	2390	0
279	20241022	152100	335582715	2390	2390	2390	2390	0
280	20241022	152000	335582715	2390	2390	2390	2390	0
281	20241022	151900	335582715	2390	2400	2400	2390	14763
282	20241022	151800	300165745	2405	2400	2405	2395	7854
283	20241022	151700	281303265	2400	2400	2400	2395	5031
284	20241022	151600	269229010	2400	2405	2405	2400	4011
285	20241022	151500	259602595	2395	2390	2400	2390	3225
286	20241022	151400	251868705	2395	2385	2395	2380	2904
287	20241022	151300	244934370	2385	2380	2390	2380	2956
288	20241022	151200	237884990	2380	2380	2380	2375	1974
289	20241022	151100	233186875	2360	2375	2375	2360	2514
290	20241022	151000	227216320	2360	2360	2375	2360	2958
291	20241022	150900	220197870	2360	2375	2375	2360	29
292	20241022	150800	220129115	2375	2370	2375	2360	2110
293	20241022	150700	215117975	2360	2370	2375	2360	865
294	20241022	150600	213071060	2365	2365	2370	2365	3079
295	20241022	150500	205777895	2365	2365	2370	2365	1174
296	20241022	150400	202996590	2360	2365	2370	2360	1890
297	20241022	150300	198526160	2360	2360	2360	2360	345
298	20241022	150200	197711960	2355	2360	2360	2355	302
299	20241022	150100	197000000	2355	2360	2360	2355	2396
300	20241022	150000	191349420	2355	2350	2355	2350	1213
301	20241022	145900	188497855	2345	2345	2345	2345	1200
302	20241022	145800	185683855	2340	2335	2340	2335	1583
303	20241022	145700	181979650	2330	2340	2340	2330	907
304	20241022	145600	179857360	2340	2340	2340	2340	0
305	20241022	145500	179857360	2340	2350	2355	2340	1103
306	20241022	145400	177271325	2355	2350	2355	2345	255
307	20241022	145300	176672075	2350	2340	2350	2340	717
308	20241022	145200	174987205	2345	2345	2345	2345	0
309	20241022	145100	174987205	2345	2340	2345	2330	1340
310	20241022	145000	171850660	2355	2335	2355	2335	15
311	20241022	144900	171815550	2335	2345	2345	2335	1094
312	20241022	144800	169252030	2350	2350	2350	2350	3
313	20241022	144700	169244980	2345	2350	2350	2345	1013
314	20241022	144600	166864485	2355	2355	2355	2355	0
315	20241022	144500	166864485	2355	2355	2355	2355	3
316	20241022	144400	166857420	2345	2355	2355	2345	2367
317	20241022	144300	161295080	2350	2355	2360	2350	2371
318	20241022	144200	155711355	2350	2345	2355	2345	1138
319	20241022	144100	153032000	2350	2345	2350	2345	2500
320	20241022	144000	147157005	2350	2345	2350	2335	1013
321	20241022	143900	144777105	2340	2340	2340	2340	0
322	20241022	143800	144777105	2340	2350	2350	2340	2322
323	20241022	143700	139326620	2345	2340	2350	2340	869
324	20241022	143600	137289170	2335	2335	2335	2335	20
325	20241022	143500	137242470	2340	2340	2340	2340	200
326	20241022	143400	136774470	2335	2320	2335	2320	558
327	20241022	143300	135471660	2340	2335	2340	2335	1000
328	20241022	143200	133132755	2335	2325	2335	2325	1000
329	20241022	143100	130803730	2320	2320	2320	2320	286
330	20241022	143000	130140210	2320	2315	2320	2315	252
331	20241022	142900	129556825	2310	2310	2310	2310	0
332	20241022	142800	129556825	2310	2310	2310	2310	0
333	20241022	142700	129556825	2310	2310	2310	2310	5
334	20241022	142600	129545275	2305	2310	2310	2305	1008
335	20241022	142500	127219240	2310	2310	2310	2310	0
336	20241022	142400	127219240	2310	2305	2310	2305	355
337	20241022	142300	126399560	2305	2305	2305	2305	0
338	20241022	142200	126399560	2305	2310	2310	2305	1517
339	20241022	142100	122897520	2310	2310	2310	2310	30
340	20241022	142000	122828220	2310	2310	2310	2310	100
341	20241022	141900	122597220	2300	2300	2310	2300	882
342	20241022	141800	120563020	2295	2300	2300	2295	768
343	20241022	141700	118796660	2300	2300	2300	2300	0
344	20241022	141600	118796660	2300	2300	2300	2300	8
345	20241022	141500	118778260	2300	2300	2300	2300	0
346	20241022	141400	118778260	2300	2300	2300	2300	0
347	20241022	141300	118778260	2300	2300	2300	2300	0
348	20241022	141200	118778260	2300	2300	2300	2300	0
349	20241022	141100	118778260	2300	2300	2300	2300	0
350	20241022	141000	118778260	2300	2300	2300	2300	0
351	20241022	140900	118778260	2300	2300	2300	2300	0
352	20241022	140800	118778260	2300	2300	2300	2300	2
353	20241022	140700	118773660	2300	2300	2300	2300	996
354	20241022	140600	116482860	2300	2300	2300	2300	15
355	20241022	140500	116448360	2300	2305	2310	2300	712
356	20241022	140400	114810705	2295	2295	2295	2295	0
357	20241022	140300	114810705	2295	2300	2300	2290	1515
358	20241022	140200	111327315	2300	2300	2300	2300	0
359	20241022	140100	111327315	2300	2300	2300	2300	0
360	20241022	140000	111327315	2300	2305	2305	2300	610
361	20241022	135900	109921285	2320	2320	2320	2320	0
362	20241022	135800	109921285	2320	2320	2320	2320	0
363	20241022	135700	109921285	2320	2320	2320	2320	0
364	20241022	135600	109921285	2320	2320	2320	2320	5
365	20241022	135500	109909685	2320	2315	2320	2315	7
366	20241022	135400	109893460	2305	2305	2305	2305	0
367	20241022	135300	109893460	2305	2315	2315	2305	561
368	20241022	135200	108595485	2315	2305	2315	2305	7
369	20241022	135100	108579295	2305	2305	2305	2305	0
370	20241022	135000	108579295	2305	2300	2305	2300	1232
371	20241022	134900	105745670	2295	2300	2300	2295	760
372	20241022	134800	103997700	2290	2290	2290	2290	0
373	20241022	134700	103997700	2290	2290	2290	2290	0
374	20241022	134600	103997700	2290	2290	2290	2290	0
375	20241022	134500	103997700	2290	2290	2290	2290	0
376	20241022	134400	103997700	2290	2290	2290	2290	157
377	20241022	134300	103638170	2300	2300	2300	2300	0
378	20241022	134200	103638170	2300	2300	2300	2300	18
379	20241022	134100	103596770	2300	2300	2300	2300	0
380	20241022	134000	103596770	2300	2300	2300	2300	0
381	20241022	133900	103596770	2300	2300	2300	2300	14
382	20241022	133800	103564570	2295	2295	2295	2295	0
383	20241022	133700	103564570	2295	2295	2295	2290	875
384	20241022	133600	101556465	2290	2290	2290	2290	3
385	20241022	133500	101549595	2285	2285	2285	2285	0
386	20241022	133400	101549595	2285	2285	2285	2285	0
387	20241022	133300	101549595	2285	2285	2285	2285	0
388	20241022	133200	101549595	2285	2285	2285	2285	0
389	20241022	133100	101549595	2285	2285	2285	2285	186
390	20241022	133000	101124585	2285	2285	2285	2285	384
391	20241022	132900	100247145	2280	2280	2280	2280	0
392	20241022	132800	100247145	2280	2290	2290	2280	663
393	20241022	132700	98728945	2295	2290	2295	2290	100
394	20241022	132600	98499835	2295	2295	2295	2295	0
395	20241022	132500	98499835	2295	2285	2295	2285	100
396	20241022	132400	98270820	2260	2260	2260	2260	0
397	20241022	132300	98270820	2260	2280	2280	2260	2449
398	20241022	132200	92722400	2265	2265	2265	2265	0
399	20241022	132100	92722400	2265	2265	2265	2265	0
400	20241022	132000	92722400	2265	2265	2265	2265	0
401	20241022	131900	92722400	2265	2265	2265	2265	0
402	20241022	131800	92722400	2265	2265	2265	2265	0
403	20241022	131700	92722400	2265	2265	2265	2265	0
404	20241022	131600	92722400	2265	2265	2265	2265	0
405	20241022	131500	92722400	2265	2265	2265	2265	0
406	20241022	131400	92722400	2265	2265	2265	2265	0
407	20241022	131300	92722400	2265	2265	2265	2265	0
408	20241022	131200	92722400	2265	2265	2265	2265	0
409	20241022	131100	92722400	2265	2265	2265	2265	5
410	20241022	131000	92711075	2270	2270	2270	2270	0
411	20241022	130900	92711075	2270	2270	2270	2270	0
412	20241022	130800	92711075	2270	2270	2270	2270	500
413	20241022	130700	91576075	2285	2285	2285	2285	0
414	20241022	130600	91576075	2285	2285	2285	2285	0
415	20241022	130500	91576075	2285	2285	2285	2285	0
416	20241022	130400	91576075	2285	2285	2285	2285	0
417	20241022	130300	91576075	2285	2285	2285	2285	0
418	20241022	130200	91576075	2285	2285	2285	2285	0
419	20241022	130100	91576075	2285	2285	2285	2285	0
420	20241022	130000	91576075	2285	2285	2285	2285	0
421	20241022	125900	91576075	2285	2285	2285	2285	0
422	20241022	125800	91576075	2285	2285	2285	2285	0
423	20241022	125700	91576075	2285	2285	2285	2285	0
424	20241022	125600	91576075	2285	2285	2285	2285	1
425	20241022	125500	91573790	2270	2280	2280	2270	404
426	20241022	125400	90654705	2285	2285	2285	2285	0
427	20241022	125300	90654705	2285	2285	2285	2285	0
428	20241022	125200	90654705	2285	2285	2285	2285	0
429	20241022	125100	90654705	2285	2285	2285	2285	0
430	20241022	125000	90654705	2285	2285	2285	2285	0
431	20241022	124900	90654705	2285	2285	2285	2285	0
432	20241022	124800	90654705	2285	2285	2285	2285	0
433	20241022	124700	90654705	2285	2285	2285	2285	2
434	20241022	124600	90650135	2300	2300	2300	2300	0
435	20241022	124500	90650135	2300	2300	2300	2300	0
436	20241022	124400	90650135	2300	2300	2300	2300	0
437	20241022	124300	90650135	2300	2300	2300	2300	0
438	20241022	124200	90650135	2300	2300	2300	2300	0
439	20241022	124100	90650135	2300	2300	2300	2300	0
440	20241022	124000	90650135	2300	2300	2300	2300	0
441	20241022	123900	90650135	2300	2300	2300	2300	0
442	20241022	123800	90650135	2300	2300	2300	2300	10
443	20241022	123700	90627135	2305	2305	2305	2305	0
444	20241022	123600	90627135	2305	2305	2305	2305	7
445	20241022	123500	90611000	2275	2295	2295	2275	9
446	20241022	123400	90590490	2310	2300	2310	2300	7
447	20241022	123300	90574340	2300	2300	2300	2300	0
448	20241022	123200	90574340	2300	2300	2300	2300	0
449	20241022	123100	90574340	2300	2300	2300	2300	0
450	20241022	123000	90574340	2300	2300	2300	2300	0
451	20241022	122900	90574340	2300	2300	2300	2300	0
452	20241022	122800	90574340	2300	2300	2300	2300	0
453	20241022	122700	90574340	2300	2300	2300	2300	0
454	20241022	122600	90574340	2300	2295	2300	2295	5
455	20241022	122500	90562860	2295	2295	2295	2295	0
456	20241022	122400	90562860	2295	2295	2295	2295	0
457	20241022	122300	90562860	2295	2295	2295	2295	81
458	20241022	122200	90376965	2295	2295	2295	2295	0
459	20241022	122100	90376965	2295	2295	2295	2295	0
460	20241022	122000	90376965	2295	2295	2295	2295	0
461	20241022	121900	90376965	2295	2295	2295	2295	0
462	20241022	121800	90376965	2295	2295	2295	2295	0
463	20241022	121700	90376965	2295	2295	2295	2295	0
464	20241022	121600	90376965	2295	2295	2295	2295	0
465	20241022	121500	90376965	2295	2295	2295	2295	0
466	20241022	121400	90376965	2295	2295	2295	2295	0
467	20241022	121300	90376965	2295	2295	2295	2295	0
468	20241022	121200	90376965	2295	2295	2295	2295	0
469	20241022	121100	90376965	2295	2295	2295	2295	0
470	20241022	121000	90376965	2295	2295	2295	2295	0
471	20241022	120900	90376965	2295	2295	2295	2295	0
472	20241022	120800	90376965	2295	2295	2295	2295	0
473	20241022	120700	90376965	2295	2295	2295	2295	2
474	20241022	120600	90372375	2270	2270	2270	2270	0
475	20241022	120500	90372375	2270	2270	2270	2270	0
476	20241022	120400	90372375	2270	2290	2290	2265	1011
477	20241022	120300	88076680	2310	2310	2310	2310	2
478	20241022	120200	88072060	2315	2315	2315	2315	0
479	20241022	120100	88072060	2315	2315	2315	2315	0
480	20241022	120000	88072060	2315	2315	2315	2315	0
481	20241022	115900	88072060	2315	2315	2315	2315	18
482	20241022	115800	88030390	2310	2310	2310	2310	3
483	20241022	115700	88023460	2310	2310	2310	2310	0
484	20241022	115600	88023460	2310	2310	2310	2310	0
485	20241022	115500	88023460	2310	2310	2310	2310	4
486	20241022	115400	88014220	2315	2315	2315	2315	0
487	20241022	115300	88014220	2315	2310	2315	2310	7
488	20241022	115200	87998025	2310	2310	2310	2310	0
489	20241022	115100	87998025	2310	2310	2310	2310	0
490	20241022	115000	87998025	2310	2310	2310	2310	2
491	20241022	114900	87993405	2315	2315	2315	2310	5
492	20241022	114800	87981840	2310	2285	2310	2285	324
493	20241022	114700	87241425	2260	2260	2260	2260	0
494	20241022	114600	87241425	2260	2260	2260	2260	0
495	20241022	114500	87241425	2260	2260	2260	2260	0
496	20241022	114400	87241425	2260	2260	2260	2260	0
497	20241022	114300	87241425	2260	2265	2265	2260	200
498	20241022	114200	86788900	2285	2285	2285	2285	0
499	20241022	114100	86788900	2285	2285	2285	2285	7
500	20241022	114000	86772905	2265	2265	2265	2265	0
501	20241022	113900	86772905	2265	2265	2265	2265	0
502	20241022	113800	86772905	2265	2265	2265	2265	0
503	20241022	113700	86772905	2265	2270	2270	2265	100
504	20241022	113600	86546395	2285	2285	2285	2285	0
505	20241022	113500	86546395	2285	2285	2285	2285	0
506	20241022	113400	86546395	2285	2285	2285	2285	0
507	20241022	113300	86546395	2285	2285	2285	2285	0
508	20241022	113200	86546395	2285	2285	2285	2285	0
509	20241022	113100	86546395	2285	2285	2285	2285	0
510	20241022	113000	86546395	2285	2285	2285	2285	0
511	20241022	112900	86546395	2285	2285	2285	2285	5
512	20241022	112800	86534970	2285	2285	2285	2285	0
513	20241022	112700	86534970	2285	2285	2285	2285	0
514	20241022	112600	86534970	2285	2285	2285	2285	0
515	20241022	112500	86534970	2285	2285	2285	2285	0
516	20241022	112400	86534970	2285	2285	2285	2285	0
517	20241022	112300	86534970	2285	2280	2285	2280	4
518	20241022	112200	86525845	2280	2280	2280	2280	14
519	20241022	112100	86493925	2265	2265	2265	2265	0
520	20241022	112000	86493925	2265	2265	2265	2265	0
521	20241022	111900	86493925	2265	2265	2265	2265	0
522	20241022	111800	86493925	2265	2265	2265	2265	0
523	20241022	111700	86493925	2265	2265	2265	2265	0
524	20241022	111600	86493925	2265	2265	2265	2265	0
525	20241022	111500	86493925	2265	2270	2270	2265	19
526	20241022	111400	86450885	2265	2265	2265	2265	20
527	20241022	111300	86405585	2285	2270	2285	2270	12
528	20241022	111200	86378300	2260	2260	2260	2260	0
529	20241022	111100	86378300	2260	2265	2265	2260	10
530	20241022	111000	86355695	2270	2270	2270	2270	0
531	20241022	110900	86355695	2270	2270	2270	2270	0
532	20241022	110800	86355695	2270	2275	2275	2270	47
533	20241022	110700	86249000	2280	2280	2280	2280	0
534	20241022	110600	86249000	2280	2280	2280	2280	0
535	20241022	110500	86249000	2280	2265	2280	2250	2490
536	20241022	110400	80631390	2265	2265	2265	2265	0
537	20241022	110300	80631390	2265	2265	2265	2265	10
538	20241022	110200	80608740	2285	2275	2285	2275	1300
539	20241022	110100	77639055	2285	2285	2285	2285	0
540	20241022	110000	77639055	2285	2285	2285	2285	0
541	20241022	105900	77639055	2285	2285	2285	2285	0
542	20241022	105800	77639055	2285	2285	2285	2285	0
543	20241022	105700	77639055	2285	2285	2285	2255	5053
544	20241022	105600	66186345	2305	2305	2305	2305	0
545	20241022	105500	66186345	2305	2305	2305	2305	7
546	20241022	105400	66170210	2300	2300	2300	2300	10
547	20241022	105300	66147210	2305	2305	2305	2305	0
548	20241022	105200	66147210	2305	2305	2305	2305	0
549	20241022	105100	66147210	2305	2305	2305	2305	3
550	20241022	105000	66140295	2305	2305	2305	2305	0
551	20241022	104900	66140295	2305	2305	2305	2305	0
552	20241022	104800	66140295	2305	2305	2305	2305	0
553	20241022	104700	66140295	2305	2305	2305	2305	0
554	20241022	104600	66140295	2305	2305	2305	2305	0
555	20241022	104500	66140295	2305	2305	2305	2305	0
556	20241022	104400	66140295	2305	2305	2305	2305	0
557	20241022	104300	66140295	2305	2305	2305	2305	0
558	20241022	104200	66140295	2305	2305	2305	2305	0
559	20241022	104100	66140295	2305	2305	2305	2305	0
560	20241022	104000	66140295	2305	2305	2305	2305	0
561	20241022	103900	66140295	2305	2295	2305	2295	1118
562	20241022	103800	63566615	2300	2300	2300	2300	0
563	20241022	103700	63566615	2300	2300	2300	2300	0
564	20241022	103600	63566615	2300	2300	2300	2300	0
565	20241022	103500	63566615	2300	2300	2300	2300	0
566	20241022	103400	63566615	2300	2300	2300	2300	0
567	20241022	103300	63566615	2300	2300	2300	2300	0
568	20241022	103200	63566615	2300	2280	2300	2280	510
569	20241022	103100	62393815	2300	2300	2300	2300	0
570	20241022	103000	62393815	2300	2300	2300	2300	500
571	20241022	102900	61243815	2280	2280	2280	2280	0
572	20241022	102800	61243815	2280	2280	2280	2280	0
573	20241022	102700	61243815	2280	2280	2280	2280	0
574	20241022	102600	61243815	2280	2280	2280	2280	0
575	20241022	102500	61243815	2280	2280	2280	2280	50
576	20241022	102400	61129815	2300	2300	2300	2300	0
577	20241022	102300	61129815	2300	2300	2300	2300	0
578	20241022	102200	61129815	2300	2290	2300	2290	1021
579	20241022	102100	58791695	2290	2285	2290	2285	2
580	20241022	102000	58787120	2285	2285	2285	2285	50
581	20241022	101900	58672870	2285	2285	2285	2285	0
582	20241022	101800	58672870	2285	2285	2285	2285	0
583	20241022	101700	58672870	2285	2285	2285	2285	4
584	20241022	101600	58663730	2285	2285	2285	2285	0
585	20241022	101500	58663730	2285	2285	2285	2285	1
586	20241022	101400	58661445	2290	2290	2290	2290	0
587	20241022	101300	58661445	2290	2280	2290	2280	145
588	20241022	101200	58330155	2280	2285	2285	2275	1264
589	20241022	101100	55448390	2285	2295	2300	2280	1477
590	20241022	101000	52065680	2295	2295	2295	2295	0
591	20241022	100900	52065680	2295	2300	2300	2295	505
592	20241022	100800	50904205	2300	2300	2300	2300	41
593	20241022	100700	50809905	2315	2315	2315	2315	2
594	20241022	100600	50805275	2305	2305	2305	2305	0
595	20241022	100500	50805275	2305	2305	2305	2305	200
596	20241022	100400	50344275	2305	2310	2310	2305	30
597	20241022	100300	50275120	2335	2335	2335	2335	0
598	20241022	100200	50275120	2335	2335	2335	2335	2
599	20241022	100100	50270450	2335	2335	2335	2335	1
600	20241022	100000	50268115	2340	2340	2340	2340	0
601	20241022	095900	50268115	2340	2340	2340	2340	0
602	20241022	095800	50268115	2340	2340	2340	2340	0
603	20241022	095700	50268115	2340	2340	2340	2340	0
604	20241022	095600	50268115	2340	2335	2340	2335	41
605	20241022	095500	50172205	2340	2335	2340	2335	50
606	20241022	095400	50055370	2335	2335	2335	2335	3
607	20241022	095300	50048365	2340	2305	2340	2305	20
608	20241022	095200	50002080	2305	2305	2305	2305	1
609	20241022	095100	49999775	2310	2305	2310	2305	507
610	20241022	095000	48828615	2310	2310	2310	2310	0
611	20241022	094900	48828615	2310	2310	2310	2310	0
612	20241022	094800	48828615	2310	2305	2310	2305	2
613	20241022	094700	48824000	2310	2310	2310	2310	0
614	20241022	094600	48824000	2310	2310	2310	2310	0
615	20241022	094500	48824000	2310	2310	2310	2310	0
616	20241022	094400	48824000	2310	2310	2310	2310	0
617	20241022	094300	48824000	2310	2310	2310	2310	0
618	20241022	094200	48824000	2310	2310	2310	2310	1
619	20241022	094100	48821690	2310	2310	2310	2295	8
620	20241022	094000	48803230	2310	2310	2310	2310	0
621	20241022	093900	48803230	2310	2310	2310	2310	0
622	20241022	093800	48803230	2310	2305	2310	2305	7
623	20241022	093700	48787080	2295	2310	2315	2295	506
624	20241022	093600	47617610	2310	2295	2310	2290	4837
625	20241022	093500	36509260	2295	2300	2300	2295	1010
626	20241022	093400	34186310	2300	2310	2310	2300	8
627	20241022	093300	34167840	2300	2310	2310	2300	1315
628	20241022	093200	31140825	2315	2315	2315	2315	1
629	20241022	093100	31138510	2320	2320	2320	2320	0
630	20241022	093000	31138510	2320	2320	2320	2320	100
631	20241022	092900	30906510	2340	2340	2340	2340	0
632	20241022	092800	30906510	2340	2340	2340	2340	974
633	20241022	092700	28627350	2340	2340	2340	2340	0
634	20241022	092600	28627350	2340	2340	2340	2340	976
635	20241022	092500	26343510	2340	2325	2340	2325	1500
636	20241022	092400	22844020	2330	2315	2330	2315	2309
637	20241022	092300	17472890	2330	2330	2330	2330	0
638	20241022	092200	17472890	2330	2330	2330	2330	0
639	20241022	092100	17472890	2330	2340	2340	2300	998
640	20241022	092000	15173500	2340	2340	2340	2340	2
641	20241022	091900	15168820	2340	2340	2340	2340	0
642	20241022	091800	15168820	2340	2325	2340	2325	11
643	20241022	091700	15143230	2345	2345	2345	2345	0
644	20241022	091600	15143230	2345	2325	2345	2325	200
645	20241022	091500	14677865	2325	2325	2325	2325	2
646	20241022	091400	14673215	2320	2320	2320	2320	503
647	20241022	091300	13506255	2320	2320	2320	2320	1
648	20241022	091200	13503935	2320	2320	2320	2320	510
649	20241022	091100	12320735	2320	2320	2320	2320	1
650	20241022	091000	12318415	2320	2320	2320	2320	0
651	20241022	090900	12318415	2320	2310	2320	2310	500
652	20241022	090800	11160015	2320	2320	2320	2320	0
653	20241022	090700	11160015	2320	2310	2320	2310	2500
654	20241022	090600	5372885	2310	2305	2310	2305	21
655	20241022	090500	5324475	2305	2310	2310	2300	236
656	20241022	090400	4781595	2310	2310	2310	2300	38
657	20241022	090300	4694000	2305	2305	2305	2305	10
658	20241022	090200	4670950	2315	2290	2315	2290	784
659	20241022	090100	2872305	2290	2310	2320	2290	379
660	20241022	090000	2001735	2315	2320	2320	2315	863