KissMeData/160550/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203100	181838905	2475	2475	2475	2475	3487
3	20241015	203000	181838905	2475	2475	2475	2475	0
4	20241015	202900	181838905	2475	2475	2475	2475	0
5	20241015	202800	181838905	2475	2475	2475	2475	0
6	20241015	202700	181838905	2475	2475	2475	2475	0
7	20241015	202600	181838905	2475	2475	2475	2475	0
8	20241015	202500	181838905	2475	2475	2475	2475	0
9	20241015	202400	181838905	2475	2475	2475	2475	0
10	20241015	202300	181838905	2475	2475	2475	2475	0
11	20241015	202200	181838905	2475	2475	2475	2475	0
12	20241015	202100	181838905	2475	2475	2475	2475	0
13	20241015	202000	181838905	2475	2475	2475	2475	0
14	20241015	201900	181838905	2475	2475	2475	2475	0
15	20241015	201800	181838905	2475	2475	2475	2475	0
16	20241015	201700	181838905	2475	2475	2475	2475	0
17	20241015	201600	181838905	2475	2475	2475	2475	0
18	20241015	201500	181838905	2475	2475	2475	2475	0
19	20241015	201400	181838905	2475	2475	2475	2475	0
20	20241015	201300	181838905	2475	2475	2475	2475	0
21	20241015	201200	181838905	2475	2475	2475	2475	0
22	20241015	201100	181838905	2475	2475	2475	2475	0
23	20241015	201000	181838905	2475	2475	2475	2475	0
24	20241015	200900	181838905	2475	2475	2475	2475	0
25	20241015	200800	181838905	2475	2475	2475	2475	0
26	20241015	200700	181838905	2475	2475	2475	2475	0
27	20241015	200600	181838905	2475	2475	2475	2475	0
28	20241015	200500	181838905	2475	2475	2475	2475	0
29	20241015	200400	181838905	2475	2475	2475	2475	0
30	20241015	200300	181838905	2475	2475	2475	2475	0
31	20241015	200200	181838905	2475	2475	2475	2475	0
32	20241015	200100	181838905	2475	2475	2475	2475	3487
33	20241015	200000	181838905	2475	2475	2475	2475	0
34	20241015	195900	181838905	2475	2475	2475	2475	0
35	20241015	195800	181838905	2475	2475	2475	2475	0
36	20241015	195700	181838905	2475	2475	2475	2475	0
37	20241015	195600	181838905	2475	2475	2475	2475	0
38	20241015	195500	181838905	2475	2475	2475	2475	0
39	20241015	195400	181838905	2475	2475	2475	2475	0
40	20241015	195300	181838905	2475	2475	2475	2475	0
41	20241015	195200	181838905	2475	2475	2475	2475	0
42	20241015	195100	181838905	2475	2475	2475	2475	0
43	20241015	195000	181838905	2475	2475	2475	2475	0
44	20241015	194900	181838905	2475	2475	2475	2475	0
45	20241015	194800	181838905	2475	2475	2475	2475	0
46	20241015	194700	181838905	2475	2475	2475	2475	0
47	20241015	194600	181838905	2475	2475	2475	2475	0
48	20241015	194500	181838905	2475	2475	2475	2475	0
49	20241015	194400	181838905	2475	2475	2475	2475	0
50	20241015	194300	181838905	2475	2475	2475	2475	0
51	20241015	194200	181838905	2475	2475	2475	2475	0
52	20241015	194100	181838905	2475	2475	2475	2475	0
53	20241015	194000	181838905	2475	2475	2475	2475	0
54	20241015	193900	181838905	2475	2475	2475	2475	0
55	20241015	193800	181838905	2475	2475	2475	2475	0
56	20241015	193700	181838905	2475	2475	2475	2475	0
57	20241015	193600	181838905	2475	2475	2475	2475	0
58	20241015	193500	181838905	2475	2475	2475	2475	0
59	20241015	193400	181838905	2475	2475	2475	2475	0
60	20241015	193300	181838905	2475	2475	2475	2475	0
61	20241015	193200	181838905	2475	2475	2475	2475	0
62	20241015	193100	181838905	2475	2475	2475	2475	3487
63	20241015	193000	181838905	2475	2475	2475	2475	0
64	20241015	192900	181838905	2475	2475	2475	2475	0
65	20241015	192800	181838905	2475	2475	2475	2475	0
66	20241015	192700	181838905	2475	2475	2475	2475	0
67	20241015	192600	181838905	2475	2475	2475	2475	0
68	20241015	192500	181838905	2475	2475	2475	2475	0
69	20241015	192400	181838905	2475	2475	2475	2475	0
70	20241015	192300	181838905	2475	2475	2475	2475	0
71	20241015	192200	181838905	2475	2475	2475	2475	0
72	20241015	192100	181838905	2475	2475	2475	2475	0
73	20241015	192000	181838905	2475	2475	2475	2475	0
74	20241015	191900	181838905	2475	2475	2475	2475	0
75	20241015	191800	181838905	2475	2475	2475	2475	0
76	20241015	191700	181838905	2475	2475	2475	2475	0
77	20241015	191600	181838905	2475	2475	2475	2475	0
78	20241015	191500	181838905	2475	2475	2475	2475	0
79	20241015	191400	181838905	2475	2475	2475	2475	0
80	20241015	191300	181838905	2475	2475	2475	2475	0
81	20241015	191200	181838905	2475	2475	2475	2475	0
82	20241015	191100	181838905	2475	2475	2475	2475	0
83	20241015	191000	181838905	2475	2475	2475	2475	0
84	20241015	190900	181838905	2475	2475	2475	2475	0
85	20241015	190800	181838905	2475	2475	2475	2475	0
86	20241015	190700	181838905	2475	2475	2475	2475	0
87	20241015	190600	181838905	2475	2475	2475	2475	0
88	20241015	190500	181838905	2475	2475	2475	2475	0
89	20241015	190400	181838905	2475	2475	2475	2475	0
90	20241015	190300	181838905	2475	2475	2475	2475	0
91	20241015	190200	181838905	2475	2475	2475	2475	0
92	20241015	190100	181838905	2475	2475	2475	2475	3487
93	20241015	190000	181838905	2475	2475	2475	2475	0
94	20241015	185900	181838905	2475	2475	2475	2475	0
95	20241015	185800	181838905	2475	2475	2475	2475	0
96	20241015	185700	181838905	2475	2475	2475	2475	0
97	20241015	185600	181838905	2475	2475	2475	2475	0
98	20241015	185500	181838905	2475	2475	2475	2475	0
99	20241015	185400	181838905	2475	2475	2475	2475	0
100	20241015	185300	181838905	2475	2475	2475	2475	0
101	20241015	185200	181838905	2475	2475	2475	2475	0
102	20241015	185100	181838905	2475	2475	2475	2475	0
103	20241015	185000	181838905	2475	2475	2475	2475	0
104	20241015	184900	181838905	2475	2475	2475	2475	0
105	20241015	184800	181838905	2475	2475	2475	2475	0
106	20241015	184700	181838905	2475	2475	2475	2475	0
107	20241015	184600	181838905	2475	2475	2475	2475	0
108	20241015	184500	181838905	2475	2475	2475	2475	0
109	20241015	184400	181838905	2475	2475	2475	2475	0
110	20241015	184300	181838905	2475	2475	2475	2475	0
111	20241015	184200	181838905	2475	2475	2475	2475	0
112	20241015	184100	181838905	2475	2475	2475	2475	0
113	20241015	184000	181838905	2475	2475	2475	2475	0
114	20241015	183900	181838905	2475	2475	2475	2475	0
115	20241015	183800	181838905	2475	2475	2475	2475	0
116	20241015	183700	181838905	2475	2475	2475	2475	0
117	20241015	183600	181838905	2475	2475	2475	2475	0
118	20241015	183500	181838905	2475	2475	2475	2475	0
119	20241015	183400	181838905	2475	2475	2475	2475	0
120	20241015	183300	181838905	2475	2475	2475	2475	0
121	20241015	183200	181838905	2475	2475	2475	2475	0
122	20241015	183100	181838905	2475	2475	2475	2475	3487
123	20241015	183000	181838905	2475	2475	2475	2475	0
124	20241015	182900	181838905	2475	2475	2475	2475	0
125	20241015	182800	181838905	2475	2475	2475	2475	0
126	20241015	182700	181838905	2475	2475	2475	2475	0
127	20241015	182600	181838905	2475	2475	2475	2475	0
128	20241015	182500	181838905	2475	2475	2475	2475	0
129	20241015	182400	181838905	2475	2475	2475	2475	0
130	20241015	182300	181838905	2475	2475	2475	2475	0
131	20241015	182200	181838905	2475	2475	2475	2475	0
132	20241015	182100	181838905	2475	2475	2475	2475	0
133	20241015	182000	181838905	2475	2475	2475	2475	0
134	20241015	181900	181838905	2475	2475	2475	2475	0
135	20241015	181800	181838905	2475	2475	2475	2475	0
136	20241015	181700	181838905	2475	2475	2475	2475	0
137	20241015	181600	181838905	2475	2475	2475	2475	0
138	20241015	181500	181838905	2475	2475	2475	2475	0
139	20241015	181400	181838905	2475	2475	2475	2475	0
140	20241015	181300	181838905	2475	2475	2475	2475	0
141	20241015	181200	181838905	2475	2475	2475	2475	0
142	20241015	181100	181838905	2475	2475	2475	2475	0
143	20241015	181000	181838905	2475	2475	2475	2475	0
144	20241015	180900	181838905	2475	2475	2475	2475	0
145	20241015	180800	181838905	2475	2475	2475	2475	0
146	20241015	180700	181838905	2475	2475	2475	2475	0
147	20241015	180600	181838905	2475	2475	2475	2475	0
148	20241015	180500	181838905	2475	2475	2475	2475	0
149	20241015	180400	181838905	2475	2475	2475	2475	0
150	20241015	180300	181838905	2475	2475	2475	2475	0
151	20241015	180200	181838905	2475	2475	2475	2475	0
152	20241015	180100	181838905	2475	2475	2475	2475	3487
153	20241015	180000	181838905	2475	2475	2475	2475	0
154	20241015	175900	181838905	2475	2475	2475	2475	0
155	20241015	175800	181838905	2475	2475	2475	2475	0
156	20241015	175700	181838905	2475	2475	2475	2475	0
157	20241015	175600	181838905	2475	2475	2475	2475	0
158	20241015	175500	181838905	2475	2475	2475	2475	0
159	20241015	175400	181838905	2475	2475	2475	2475	0
160	20241015	175300	181838905	2475	2475	2475	2475	0
161	20241015	175200	181838905	2475	2475	2475	2475	0
162	20241015	175100	181838905	2475	2475	2475	2475	0
163	20241015	175000	181838905	2475	2475	2475	2475	0
164	20241015	174900	181838905	2475	2475	2475	2475	0
165	20241015	174800	181838905	2475	2475	2475	2475	0
166	20241015	174700	181838905	2475	2475	2475	2475	0
167	20241015	174600	181838905	2475	2475	2475	2475	0
168	20241015	174500	181838905	2475	2475	2475	2475	0
169	20241015	174400	181838905	2475	2475	2475	2475	0
170	20241015	174300	181838905	2475	2475	2475	2475	0
171	20241015	174200	181838905	2475	2475	2475	2475	0
172	20241015	174100	181838905	2475	2475	2475	2475	0
173	20241015	174000	181838905	2475	2475	2475	2475	0
174	20241015	173900	181838905	2475	2475	2475	2475	0
175	20241015	173800	181838905	2475	2475	2475	2475	0
176	20241015	173700	181838905	2475	2475	2475	2475	0
177	20241015	173600	181838905	2475	2475	2475	2475	0
178	20241015	173500	181838905	2475	2475	2475	2475	0
179	20241015	173400	181838905	2475	2475	2475	2475	0
180	20241015	173300	181838905	2475	2475	2475	2475	0
181	20241015	173200	181838905	2475	2475	2475	2475	0
182	20241015	173100	181838905	2475	2475	2475	2475	3487
183	20241015	173000	181838905	2475	2475	2475	2475	0
184	20241015	172900	181838905	2475	2475	2475	2475	0
185	20241015	172800	181838905	2475	2475	2475	2475	0
186	20241015	172700	181838905	2475	2475	2475	2475	0
187	20241015	172600	181838905	2475	2475	2475	2475	0
188	20241015	172500	181838905	2475	2475	2475	2475	0
189	20241015	172400	181838905	2475	2475	2475	2475	0
190	20241015	172300	181838905	2475	2475	2475	2475	0
191	20241015	172200	181838905	2475	2475	2475	2475	0
192	20241015	172100	181838905	2475	2475	2475	2475	0
193	20241015	172000	181838905	2475	2475	2475	2475	0
194	20241015	171900	181838905	2475	2475	2475	2475	0
195	20241015	171800	181838905	2475	2475	2475	2475	0
196	20241015	171700	181838905	2475	2475	2475	2475	0
197	20241015	171600	181838905	2475	2475	2475	2475	0
198	20241015	171500	181838905	2475	2475	2475	2475	0
199	20241015	171400	181838905	2475	2475	2475	2475	0
200	20241015	171300	181838905	2475	2475	2475	2475	0
201	20241015	171200	181838905	2475	2475	2475	2475	0
202	20241015	171100	181838905	2475	2475	2475	2475	0
203	20241015	171000	181838905	2475	2475	2475	2475	0
204	20241015	170900	181838905	2475	2475	2475	2475	0
205	20241015	170800	181838905	2475	2475	2475	2475	0
206	20241015	170700	181838905	2475	2475	2475	2475	0
207	20241015	170600	181838905	2475	2475	2475	2475	0
208	20241015	170500	181838905	2475	2475	2475	2475	0
209	20241015	170400	181838905	2475	2475	2475	2475	0
210	20241015	170300	181838905	2475	2475	2475	2475	0
211	20241015	170200	181838905	2475	2475	2475	2475	0
212	20241015	170100	181838905	2475	2475	2475	2475	3487
213	20241015	170000	181838905	2475	2475	2475	2475	0
214	20241015	165900	181838905	2475	2475	2475	2475	0
215	20241015	165800	181838905	2475	2475	2475	2475	0
216	20241015	165700	181838905	2475	2475	2475	2475	0
217	20241015	165600	181838905	2475	2475	2475	2475	0
218	20241015	165500	181838905	2475	2475	2475	2475	0
219	20241015	165400	181838905	2475	2475	2475	2475	0
220	20241015	165300	181838905	2475	2475	2475	2475	0
221	20241015	165200	181838905	2475	2475	2475	2475	0
222	20241015	165100	181838905	2475	2475	2475	2475	0
223	20241015	165000	181838905	2475	2475	2475	2475	0
224	20241015	164900	181838905	2475	2475	2475	2475	0
225	20241015	164800	181838905	2475	2475	2475	2475	0
226	20241015	164700	181838905	2475	2475	2475	2475	0
227	20241015	164600	181838905	2475	2475	2475	2475	0
228	20241015	164500	181838905	2475	2475	2475	2475	0
229	20241015	164400	181838905	2475	2475	2475	2475	0
230	20241015	164300	181838905	2475	2475	2475	2475	0
231	20241015	164200	181838905	2475	2475	2475	2475	0
232	20241015	164100	181838905	2475	2475	2475	2475	0
233	20241015	164000	181838905	2475	2475	2475	2475	0
234	20241015	163900	181838905	2475	2475	2475	2475	0
235	20241015	163800	181838905	2475	2475	2475	2475	0
236	20241015	163700	181838905	2475	2475	2475	2475	0
237	20241015	163600	181838905	2475	2475	2475	2475	0
238	20241015	163500	181838905	2475	2475	2475	2475	0
239	20241015	163400	181838905	2475	2475	2475	2475	0
240	20241015	163300	181838905	2475	2475	2475	2475	0
241	20241015	163200	181838905	2475	2475	2475	2475	0
242	20241015	163100	181838905	2475	2475	2475	2475	3487
243	20241015	163000	181838905	2475	2475	2475	2475	0
244	20241015	162900	181838905	2475	2475	2475	2475	0
245	20241015	162800	181838905	2475	2475	2475	2475	0
246	20241015	162700	181838905	2475	2475	2475	2475	0
247	20241015	162600	181838905	2475	2475	2475	2475	0
248	20241015	162500	181838905	2475	2475	2475	2475	0
249	20241015	162400	181838905	2475	2475	2475	2475	0
250	20241015	162300	181838905	2475	2475	2475	2475	0
251	20241015	162200	181838905	2475	2475	2475	2475	0
252	20241015	162100	181838905	2475	2475	2475	2475	0
253	20241015	162000	181838905	2475	2475	2475	2475	0
254	20241015	161900	181838905	2475	2475	2475	2475	0
255	20241015	161800	181838905	2475	2475	2475	2475	0
256	20241015	161700	181838905	2475	2475	2475	2475	0
257	20241015	161600	181838905	2475	2475	2475	2475	0
258	20241015	161500	181838905	2475	2475	2475	2475	0
259	20241015	161400	181838905	2475	2475	2475	2475	0
260	20241015	161300	181838905	2475	2475	2475	2475	0
261	20241015	161200	181838905	2475	2475	2475	2475	0
262	20241015	161100	181838905	2475	2475	2475	2475	0
263	20241015	161000	181838905	2475	2475	2475	2475	0
264	20241015	160900	181838905	2475	2475	2475	2475	0
265	20241015	160800	181838905	2475	2475	2475	2475	0
266	20241015	160700	181838905	2475	2475	2475	2475	0
267	20241015	160600	181838905	2475	2475	2475	2475	0
268	20241015	160500	181838905	2475	2475	2475	2475	0
269	20241015	160400	181838905	2475	2475	2475	2475	0
270	20241015	160300	181838905	2475	2475	2475	2475	0
271	20241015	160200	181838905	2475	2475	2475	2475	0
272	20241015	160100	181838905	2475	2475	2475	2475	3487
273	20241015	160000	181838905	2475	2475	2475	2475	0
274	20241015	155900	181838905	2475	2475	2475	2475	0
275	20241015	155800	181838905	2475	2475	2475	2475	0
276	20241015	155700	181838905	2475	2475	2475	2475	0
277	20241015	155600	181838905	2475	2475	2475	2475	0
278	20241015	155500	181838905	2475	2475	2475	2475	0
279	20241015	155400	181838905	2475	2475	2475	2475	0
280	20241015	155300	181838905	2475	2475	2475	2475	0
281	20241015	155200	181838905	2475	2475	2475	2475	0
282	20241015	155100	181838905	2475	2475	2475	2475	0
283	20241015	155000	181838905	2475	2475	2475	2475	0
284	20241015	154900	181838905	2475	2475	2475	2475	0
285	20241015	154800	181838905	2475	2475	2475	2475	0
286	20241015	154700	181838905	2475	2475	2475	2475	0
287	20241015	154600	181838905	2475	2475	2475	2475	0
288	20241015	154500	181838905	2475	2475	2475	2475	0
289	20241015	154400	181838905	2475	2475	2475	2475	0
290	20241015	154300	181838905	2475	2475	2475	2475	0
291	20241015	154200	181838905	2475	2475	2475	2475	0
292	20241015	154100	181838905	2475	2475	2475	2475	0
293	20241015	154000	181838905	2475	2475	2475	2475	0
294	20241015	153900	181838905	2475	2475	2475	2475	0
295	20241015	153800	181838905	2475	2475	2475	2475	0
296	20241015	153700	181838905	2475	2475	2475	2475	0
297	20241015	153600	181838905	2475	2475	2475	2475	0
298	20241015	153500	181838905	2475	2475	2475	2475	0
299	20241015	153400	181838905	2475	2475	2475	2475	0
300	20241015	153300	181838905	2475	2475	2475	2475	0
301	20241015	153200	181838905	2475	2475	2475	2475	0
302	20241015	153100	181838905	2475	2475	2475	2475	3487
303	20241015	153000	181838905	2475	2475	2475	2475	3487
304	20241015	152900	173208580	2490	2490	2490	2490	0
305	20241015	152800	173208580	2490	2490	2490	2490	0
306	20241015	152700	173208580	2490	2490	2490	2490	0
307	20241015	152600	173208580	2490	2490	2490	2490	0
308	20241015	152500	173208580	2490	2490	2490	2490	0
309	20241015	152400	173208580	2490	2490	2490	2490	0
310	20241015	152300	173208580	2490	2490	2490	2490	0
311	20241015	152200	173208580	2490	2490	2490	2490	0
312	20241015	152100	173208580	2490	2490	2490	2490	0
313	20241015	152000	173208580	2490	2490	2490	2490	0
314	20241015	151900	173208580	2490	2480	2490	2480	400
315	20241015	151800	172213170	2485	2480	2485	2480	606
316	20241015	151700	170709685	2465	2480	2480	2465	417
317	20241015	151600	169680555	2480	2475	2480	2475	51
318	20241015	151500	169554325	2475	2475	2475	2475	10
319	20241015	151400	169529575	2480	2480	2480	2480	0
320	20241015	151300	169529575	2480	2480	2480	2480	10
321	20241015	151200	169504775	2480	2480	2480	2480	0
322	20241015	151100	169504775	2480	2480	2480	2480	53
323	20241015	151000	169373335	2480	2480	2480	2480	0
324	20241015	150900	169373335	2480	2480	2480	2480	140
325	20241015	150800	169026135	2480	2480	2480	2480	50
326	20241015	150700	168902135	2480	2480	2480	2480	61
327	20241015	150600	168750855	2475	2475	2475	2475	1
328	20241015	150500	168748380	2485	2485	2485	2485	1
329	20241015	150400	168745895	2475	2480	2480	2475	151
330	20241015	150300	168372165	2485	2485	2485	2485	30
331	20241015	150200	168297615	2485	2485	2485	2485	0
332	20241015	150100	168297615	2485	2485	2485	2485	10
333	20241015	150000	168272765	2485	2485	2485	2485	0
334	20241015	145900	168272765	2485	2485	2485	2485	1
335	20241015	145800	168270280	2480	2480	2480	2480	1
336	20241015	145700	168267800	2480	2480	2480	2480	0
337	20241015	145600	168267800	2480	2480	2480	2470	1528
338	20241015	145500	164487630	2485	2485	2485	2485	0
339	20241015	145400	164487630	2485	2485	2485	2485	1
340	20241015	145300	164485145	2485	2485	2485	2485	8
341	20241015	145200	164465265	2485	2485	2485	2485	0
342	20241015	145100	164465265	2485	2485	2485	2485	1
343	20241015	145000	164462780	2485	2485	2485	2485	0
344	20241015	144900	164462780	2485	2480	2485	2480	23
345	20241015	144800	164405645	2490	2490	2490	2490	0
346	20241015	144700	164405645	2490	2490	2490	2490	0
347	20241015	144600	164405645	2490	2490	2490	2490	0
348	20241015	144500	164405645	2490	2475	2490	2475	914
349	20241015	144400	162143480	2475	2475	2475	2475	1
350	20241015	144300	162141005	2475	2470	2475	2470	401
351	20241015	144200	161150530	2465	2465	2465	2460	504
352	20241015	144100	159909125	2465	2465	2465	2465	0
353	20241015	144000	159909125	2465	2465	2465	2465	2
354	20241015	143900	159904195	2465	2465	2465	2465	29
355	20241015	143800	159832710	2460	2465	2465	2460	174
356	20241015	143700	159404300	2460	2460	2460	2460	0
357	20241015	143600	159404300	2460	2460	2460	2460	0
358	20241015	143500	159404300	2460	2465	2465	2460	145
359	20241015	143400	159047400	2465	2465	2465	2465	0
360	20241015	143300	159047400	2465	2465	2465	2465	0
361	20241015	143200	159047400	2465	2470	2470	2465	14
362	20241015	143100	159012885	2475	2475	2475	2475	204
363	20241015	143000	158507985	2475	2475	2475	2475	124
364	20241015	142900	158201085	2475	2475	2475	2475	67
365	20241015	142800	158035260	2480	2480	2480	2480	0
366	20241015	142700	158035260	2480	2480	2480	2480	0
367	20241015	142600	158035260	2480	2480	2485	2480	60
368	20241015	142500	157886230	2460	2485	2485	2460	3343
369	20241015	142400	149641750	2485	2485	2485	2485	0
370	20241015	142300	149641750	2485	2485	2485	2485	0
371	20241015	142200	149641750	2485	2485	2485	2485	0
372	20241015	142100	149641750	2485	2485	2485	2485	0
373	20241015	142000	149641750	2485	2485	2485	2485	0
374	20241015	141900	149641750	2485	2485	2485	2485	0
375	20241015	141800	149641750	2485	2485	2485	2485	0
376	20241015	141700	149641750	2485	2485	2485	2485	0
377	20241015	141600	149641750	2485	2485	2485	2485	22
378	20241015	141500	149587080	2490	2490	2490	2490	0
379	20241015	141400	149587080	2490	2490	2490	2490	0
380	20241015	141300	149587080	2490	2490	2490	2490	0
381	20241015	141200	149587080	2490	2490	2490	2490	0
382	20241015	141100	149587080	2490	2490	2490	2490	0
383	20241015	141000	149587080	2490	2490	2490	2490	1
384	20241015	140900	149584590	2480	2480	2480	2480	0
385	20241015	140800	149584590	2480	2480	2480	2480	0
386	20241015	140700	149584590	2480	2480	2480	2480	0
387	20241015	140600	149584590	2480	2480	2480	2480	0
388	20241015	140500	149584590	2480	2480	2480	2480	0
389	20241015	140400	149584590	2480	2480	2480	2480	270
390	20241015	140300	148914990	2480	2480	2480	2480	22
391	20241015	140200	148860430	2480	2480	2480	2480	0
392	20241015	140100	148860430	2480	2480	2480	2480	0
393	20241015	140000	148860430	2480	2480	2480	2480	0
394	20241015	135900	148860430	2480	2480	2480	2480	378
395	20241015	135800	147922990	2480	2480	2480	2480	0
396	20241015	135700	147922990	2480	2485	2485	2480	730
397	20241015	135600	146112440	2485	2485	2485	2485	0
398	20241015	135500	146112440	2485	2485	2485	2485	292
399	20241015	135400	145386820	2485	2485	2485	2485	101
400	20241015	135300	145135835	2485	2485	2485	2485	0
401	20241015	135200	145135835	2485	2485	2485	2485	0
402	20241015	135100	145135835	2485	2485	2485	2485	0
403	20241015	135000	145135835	2485	2485	2485	2485	40
404	20241015	134900	145036435	2485	2485	2485	2485	0
405	20241015	134800	145036435	2485	2485	2485	2485	40
406	20241015	134700	144937035	2485	2485	2485	2485	1
407	20241015	134600	144934550	2485	2485	2485	2485	127
408	20241015	134500	144618955	2485	2480	2485	2480	12
409	20241015	134400	144589185	2485	2485	2485	2485	1
410	20241015	134300	144586700	2485	2485	2485	2485	0
411	20241015	134200	144586700	2485	2485	2485	2485	0
412	20241015	134100	144586700	2485	2485	2485	2485	320
413	20241015	134000	143791500	2485	2475	2485	2475	405
414	20241015	133900	142786960	2460	2460	2460	2460	20
415	20241015	133800	142737760	2460	2460	2460	2460	400
416	20241015	133700	141753760	2460	2460	2460	2455	2582
417	20241015	133600	135407935	2465	2465	2465	2465	2320
418	20241015	133500	129689135	2470	2470	2470	2470	4149
419	20241015	133400	119441105	2485	2475	2485	2470	2770
420	20241015	133300	112596170	2480	2480	2480	2480	0
421	20241015	133200	112596170	2480	2480	2480	2480	50
422	20241015	133100	112472170	2480	2475	2480	2475	50
423	20241015	133000	112348220	2470	2470	2470	2470	0
424	20241015	132900	112348220	2470	2470	2470	2470	200
425	20241015	132800	111854220	2470	2470	2470	2470	0
426	20241015	132700	111854220	2470	2470	2470	2470	1
427	20241015	132600	111851750	2470	2470	2470	2470	41
428	20241015	132500	111750480	2470	2470	2470	2470	421
429	20241015	132400	110710610	2475	2475	2475	2470	421
430	20241015	132300	109670310	2475	2480	2480	2475	91
431	20241015	132200	109445080	2480	2480	2480	2480	1
432	20241015	132100	109442600	2480	2480	2480	2480	1
433	20241015	132000	109440120	2480	2480	2480	2480	60
434	20241015	131900	109291320	2480	2480	2480	2480	159
435	20241015	131800	108897000	2480	2480	2480	2480	0
436	20241015	131700	108897000	2480	2480	2480	2480	0
437	20241015	131600	108897000	2480	2480	2480	2480	202
438	20241015	131500	108396040	2470	2470	2470	2470	0
439	20241015	131400	108396040	2470	2475	2475	2470	193
440	20241015	131300	107918750	2470	2470	2470	2470	0
441	20241015	131200	107918750	2470	2470	2470	2470	0
442	20241015	131100	107918750	2470	2470	2470	2470	0
443	20241015	131000	107918750	2470	2470	2470	2470	0
444	20241015	130900	107918750	2470	2475	2475	2470	67
445	20241015	130800	107753235	2475	2480	2480	2470	3069
446	20241015	130700	100164015	2480	2480	2480	2480	0
447	20241015	130600	100164015	2480	2480	2480	2480	10
448	20241015	130500	100139215	2480	2480	2480	2480	0
449	20241015	130400	100139215	2480	2480	2480	2480	0
450	20241015	130300	100139215	2480	2480	2480	2480	1
451	20241015	130200	100136735	2485	2485	2485	2485	0
452	20241015	130100	100136735	2485	2485	2485	2485	0
453	20241015	130000	100136735	2485	2475	2485	2475	437
454	20241015	125900	99054660	2475	2495	2495	2475	5661
455	20241015	125800	85010025	2500	2500	2500	2500	0
456	20241015	125700	85010025	2500	2500	2500	2500	0
457	20241015	125600	85010025	2500	2500	2500	2500	0
458	20241015	125500	85010025	2500	2500	2500	2500	336
459	20241015	125400	84170025	2500	2500	2500	2500	1
460	20241015	125300	84167525	2500	2500	2500	2500	0
461	20241015	125200	84167525	2500	2500	2500	2500	0
462	20241015	125100	84167525	2500	2500	2500	2500	0
463	20241015	125000	84167525	2500	2500	2500	2500	0
464	20241015	124900	84167525	2500	2500	2500	2500	24
465	20241015	124800	84107525	2500	2500	2500	2500	1
466	20241015	124700	84105025	2500	2500	2500	2500	0
467	20241015	124600	84105025	2500	2500	2500	2500	5
468	20241015	124500	84092525	2500	2500	2500	2500	0
469	20241015	124400	84092525	2500	2500	2500	2500	0
470	20241015	124300	84092525	2500	2500	2500	2500	0
471	20241015	124200	84092525	2500	2505	2505	2500	678
472	20241015	124100	82397075	2530	2530	2530	2530	0
473	20241015	124000	82397075	2530	2530	2530	2530	0
474	20241015	123900	82397075	2530	2530	2530	2530	0
475	20241015	123800	82397075	2530	2505	2530	2505	2
476	20241015	123700	82392040	2500	2500	2500	2500	125
477	20241015	123600	82079540	2500	2500	2500	2500	0
478	20241015	123500	82079540	2500	2500	2500	2500	0
479	20241015	123400	82079540	2500	2500	2500	2500	0
480	20241015	123300	82079540	2500	2505	2505	2500	683
481	20241015	123200	80371975	2505	2505	2505	2505	274
482	20241015	123100	79685605	2505	2505	2505	2505	0
483	20241015	123000	79685605	2505	2505	2505	2505	0
484	20241015	122900	79685605	2505	2505	2505	2505	13
485	20241015	122800	79653040	2505	2505	2505	2505	49
486	20241015	122700	79530295	2505	2505	2505	2505	141
487	20241015	122600	79177090	2505	2505	2505	2505	2
488	20241015	122500	79172080	2505	2505	2505	2505	0
489	20241015	122400	79172080	2505	2505	2505	2505	0
490	20241015	122300	79172080	2505	2505	2505	2505	0
491	20241015	122200	79172080	2505	2505	2505	2505	0
492	20241015	122100	79172080	2505	2505	2505	2505	354
493	20241015	122000	78285310	2510	2510	2510	2510	0
494	20241015	121900	78285310	2510	2510	2510	2510	0
495	20241015	121800	78285310	2510	2510	2510	2510	10
496	20241015	121700	78260210	2510	2510	2510	2510	270
497	20241015	121600	77582510	2510	2510	2510	2510	0
498	20241015	121500	77582510	2510	2510	2510	2510	30
499	20241015	121400	77507210	2510	2510	2510	2510	1
500	20241015	121300	77504700	2505	2505	2505	2505	0
501	20241015	121200	77504700	2505	2505	2505	2505	114
502	20241015	121100	77219130	2505	2505	2505	2505	190
503	20241015	121000	76743180	2505	2505	2505	2505	261
504	20241015	120900	76089375	2505	2505	2505	2505	0
505	20241015	120800	76089375	2505	2505	2505	2505	0
506	20241015	120700	76089375	2505	2505	2505	2505	0
507	20241015	120600	76089375	2505	2505	2505	2505	0
508	20241015	120500	76089375	2505	2510	2510	2505	788
509	20241015	120400	74114435	2515	2515	2515	2515	0
510	20241015	120300	74114435	2515	2515	2515	2515	202
511	20241015	120200	73606405	2515	2515	2515	2515	0
512	20241015	120100	73606405	2515	2515	2515	2515	0
513	20241015	120000	73606405	2515	2515	2515	2515	0
514	20241015	115900	73606405	2515	2515	2515	2515	14
515	20241015	115800	73571195	2515	2520	2520	2515	800
516	20241015	115700	71558155	2520	2520	2520	2520	0
517	20241015	115600	71558155	2520	2520	2520	2520	0
518	20241015	115500	71558155	2520	2520	2520	2520	0
519	20241015	115400	71558155	2520	2520	2520	2520	0
520	20241015	115300	71558155	2520	2520	2520	2520	0
521	20241015	115200	71558155	2520	2520	2520	2520	47
522	20241015	115100	71439715	2525	2525	2525	2525	1
523	20241015	115000	71437190	2520	2520	2520	2520	0
524	20241015	114900	71437190	2520	2520	2520	2520	0
525	20241015	114800	71437190	2520	2520	2520	2520	0
526	20241015	114700	71437190	2520	2520	2520	2520	5
527	20241015	114600	71424590	2530	2530	2530	2530	75
528	20241015	114500	71234840	2530	2530	2530	2530	0
529	20241015	114400	71234840	2530	2530	2530	2530	0
530	20241015	114300	71234840	2530	2530	2530	2530	1
531	20241015	114200	71232310	2520	2520	2520	2520	0
532	20241015	114100	71232310	2520	2520	2520	2520	0
533	20241015	114000	71232310	2520	2520	2520	2520	218
534	20241015	113900	70682950	2520	2520	2520	2520	0
535	20241015	113800	70682950	2520	2520	2520	2520	0
536	20241015	113700	70682950	2520	2520	2520	2520	0
537	20241015	113600	70682950	2520	2520	2520	2520	0
538	20241015	113500	70682950	2520	2520	2520	2520	0
539	20241015	113400	70682950	2520	2520	2520	2520	0
540	20241015	113300	70682950	2520	2520	2520	2520	0
541	20241015	113200	70682950	2520	2520	2520	2520	0
542	20241015	113100	70682950	2520	2520	2520	2520	12
543	20241015	113000	70652710	2520	2520	2520	2520	200
544	20241015	112900	70148710	2515	2515	2515	2515	15
545	20241015	112800	70110985	2520	2520	2520	2520	0
546	20241015	112700	70110985	2520	2520	2520	2520	0
547	20241015	112600	70110985	2520	2520	2520	2520	0
548	20241015	112500	70110985	2520	2520	2520	2520	1
549	20241015	112400	70108465	2520	2515	2520	2515	124
550	20241015	112300	69796060	2515	2515	2515	2515	485
551	20241015	112200	68576285	2520	2520	2520	2520	1
552	20241015	112100	68573765	2520	2520	2520	2520	0
553	20241015	112000	68573765	2520	2520	2520	2520	0
554	20241015	111900	68573765	2520	2520	2520	2520	1
555	20241015	111800	68571245	2520	2520	2520	2520	1
556	20241015	111700	68568725	2520	2520	2520	2520	0
557	20241015	111600	68568725	2520	2520	2520	2520	0
558	20241015	111500	68568725	2520	2520	2520	2520	100
559	20241015	111400	68316725	2515	2515	2515	2515	6
560	20241015	111300	68301635	2520	2520	2520	2520	1
561	20241015	111200	68299115	2525	2525	2525	2525	40
562	20241015	111100	68198115	2525	2525	2525	2525	0
563	20241015	111000	68198115	2525	2525	2525	2525	86
564	20241015	110900	67980965	2525	2520	2525	2520	26
565	20241015	110800	67915345	2520	2520	2520	2520	0
566	20241015	110700	67915345	2520	2520	2520	2520	0
567	20241015	110600	67915345	2520	2520	2520	2520	0
568	20241015	110500	67915345	2520	2520	2520	2520	0
569	20241015	110400	67915345	2520	2520	2520	2520	8
570	20241015	110300	67895185	2520	2520	2520	2520	2
571	20241015	110200	67890145	2515	2515	2515	2515	0
572	20241015	110100	67890145	2515	2515	2515	2515	10
573	20241015	110000	67864995	2515	2515	2515	2515	0
574	20241015	105900	67864995	2515	2515	2515	2515	0
575	20241015	105800	67864995	2515	2520	2520	2515	5
576	20241015	105700	67852415	2520	2520	2520	2520	0
577	20241015	105600	67852415	2520	2520	2520	2520	5
578	20241015	105500	67839815	2520	2520	2520	2520	10
579	20241015	105400	67814615	2520	2520	2520	2520	84
580	20241015	105300	67602935	2520	2520	2520	2520	0
581	20241015	105200	67602935	2520	2520	2520	2520	7
582	20241015	105100	67585295	2520	2520	2520	2520	10
583	20241015	105000	67560095	2515	2515	2515	2515	1
584	20241015	104900	67557580	2520	2515	2520	2515	3
585	20241015	104800	67550030	2525	2525	2525	2525	0
586	20241015	104700	67550030	2525	2525	2525	2525	0
587	20241015	104600	67550030	2525	2525	2525	2525	0
588	20241015	104500	67550030	2525	2510	2525	2510	980
589	20241015	104400	65090215	2510	2510	2510	2510	20
590	20241015	104300	65040015	2510	2505	2510	2505	4
591	20241015	104200	65029990	2500	2505	2505	2500	475
592	20241015	104100	63841925	2515	2515	2515	2515	149
593	20241015	104000	63467190	2500	2500	2500	2500	0
594	20241015	103900	63467190	2500	2500	2500	2500	0
595	20241015	103800	63467190	2500	2505	2505	2500	50
596	20241015	103700	63342085	2500	2505	2505	2500	100
597	20241015	103600	63091985	2515	2515	2515	2515	0
598	20241015	103500	63091985	2515	2515	2515	2515	3
599	20241015	103400	63084440	2515	2515	2515	2515	0
600	20241015	103300	63084440	2515	2515	2515	2515	0
601	20241015	103200	63084440	2515	2515	2515	2515	1
602	20241015	103100	63081925	2515	2515	2515	2515	1
603	20241015	103000	63079410	2515	2515	2515	2515	0
604	20241015	102900	63079410	2515	2515	2515	2515	2
605	20241015	102800	63074380	2515	2515	2515	2515	1
606	20241015	102700	63071865	2500	2500	2500	2500	0
607	20241015	102600	63071865	2500	2500	2500	2500	0
608	20241015	102500	63071865	2500	2500	2500	2500	0
609	20241015	102400	63071865	2500	2500	2500	2500	150
610	20241015	102300	62696865	2500	2500	2500	2500	0
611	20241015	102200	62696865	2500	2500	2500	2500	0
612	20241015	102100	62696865	2500	2510	2510	2500	19
613	20241015	102000	62649185	2520	2520	2520	2520	0
614	20241015	101900	62649185	2520	2520	2520	2520	20
615	20241015	101800	62598785	2510	2510	2510	2510	0
616	20241015	101700	62598785	2510	2510	2510	2510	0
617	20241015	101600	62598785	2510	2510	2510	2510	20
618	20241015	101500	62548585	2510	2510	2510	2510	1
619	20241015	101400	62546075	2510	2510	2510	2510	1650
620	20241015	101300	58404575	2510	2510	2510	2510	2
621	20241015	101200	58399555	2510	2510	2510	2510	1
622	20241015	101100	58397045	2495	2495	2495	2495	615
623	20241015	101000	56862620	2500	2500	2500	2500	0
624	20241015	100900	56862620	2500	2500	2500	2500	10
625	20241015	100800	56837620	2510	2510	2510	2510	0
626	20241015	100700	56837620	2510	2510	2510	2510	0
627	20241015	100600	56837620	2510	2510	2510	2510	30
628	20241015	100500	56762320	2510	2510	2510	2510	95
629	20241015	100400	56523870	2510	2510	2510	2510	4
630	20241015	100300	56513830	2495	2495	2495	2495	100
631	20241015	100200	56264330	2495	2505	2505	2495	1192
632	20241015	100100	53284530	2505	2505	2505	2505	20
633	20241015	100000	53234430	2505	2505	2505	2505	10
634	20241015	095900	53209380	2505	2510	2510	2505	7
635	20241015	095800	53191840	2510	2510	2510	2510	3
636	20241015	095700	53184310	2510	2510	2510	2510	0
637	20241015	095600	53184310	2510	2510	2510	2510	1
638	20241015	095500	53181800	2510	2510	2510	2510	3
639	20241015	095400	53174270	2510	2510	2510	2510	1
640	20241015	095300	53171760	2510	2500	2510	2500	57
641	20241015	095200	53028890	2500	2500	2500	2500	1581
642	20241015	095100	49076390	2500	2500	2500	2500	1419
643	20241015	095000	45528890	2500	2500	2500	2500	74
644	20241015	094900	45343890	2500	2495	2500	2495	55
645	20241015	094800	45206660	2500	2505	2505	2500	272
646	20241015	094700	44526520	2505	2520	2520	2505	28
647	20241015	094600	44456365	2510	2520	2520	2510	72
648	20241015	094500	44275610	2515	2515	2515	2515	0
649	20241015	094400	44275610	2515	2515	2515	2515	471
650	20241015	094300	43091045	2520	2520	2520	2520	0
651	20241015	094200	43091045	2520	2520	2520	2520	50
652	20241015	094100	42965045	2520	2515	2520	2515	35
653	20241015	094000	42876945	2520	2510	2520	2510	230
654	20241015	093900	42297650	2505	2505	2505	2505	224
655	20241015	093800	41736530	2520	2515	2520	2505	1010
656	20241015	093700	39203865	2520	2520	2520	2520	245
657	20241015	093600	38586465	2520	2525	2525	2520	1174
658	20241015	093500	35623800	2540	2540	2540	2540	100
659	20241015	093400	35369800	2540	2540	2540	2540	0
660	20241015	093300	35369800	2540	2540	2540	2540	1
661	20241015	093200	35367260	2520	2520	2520	2520	0
662	20241015	093100	35367260	2520	2525	2525	2520	200
663	20241015	093000	34863150	2540	2540	2540	2540	105
664	20241015	092900	34596450	2520	2520	2520	2520	1
665	20241015	092800	34593930	2530	2530	2530	2530	315
666	20241015	092700	33796980	2520	2535	2535	2520	1157
667	20241015	092600	30873545	2535	2535	2535	2535	0
668	20241015	092500	30873545	2535	2535	2535	2535	10
669	20241015	092400	30848195	2540	2540	2540	2540	12
670	20241015	092300	30817715	2565	2565	2565	2565	0
671	20241015	092200	30817715	2565	2565	2565	2565	0
672	20241015	092100	30817715	2565	2565	2565	2565	0
673	20241015	092000	30817715	2565	2565	2565	2565	78
674	20241015	091900	30617645	2570	2570	2570	2570	1
675	20241015	091800	30615075	2570	2570	2570	2570	4
676	20241015	091700	30604795	2535	2560	2560	2535	1000
677	20241015	091600	28055635	2570	2570	2570	2565	478
678	20241015	091500	26828935	2570	2570	2570	2570	0
679	20241015	091400	26828935	2570	2580	2580	2570	403
680	20241015	091300	25789225	2580	2580	2580	2580	0
681	20241015	091200	25789225	2580	2575	2580	2575	781
682	20241015	091100	23778145	2575	2570	2575	2570	387
683	20241015	091000	22783545	2570	2570	2580	2570	367
684	20241015	090900	21840345	2570	2570	2570	2570	1
685	20241015	090800	21837775	2580	2580	2580	2580	0
686	20241015	090700	21837775	2580	2580	2580	2580	5
687	20241015	090600	21824875	2580	2580	2580	2580	462
688	20241015	090500	20632915	2575	2545	2585	2545	2812
689	20241015	090400	13420135	2545	2530	2545	2525	1200
690	20241015	090300	10381070	2525	2520	2525	2520	76
691	20241015	090200	10189250	2525	2525	2525	2525	700
692	20241015	090100	8421750	2525	2525	2530	2520	1742
693	20241015	090000	4021300	2540	2525	2540	2525	1592