KissMeData/098660/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200900	197774780	2950	2950	2950	2950	1073
3	20241023	200800	197774780	2950	2950	2950	2950	0
4	20241023	200700	197774780	2950	2950	2950	2950	0
5	20241023	200600	197774780	2950	2950	2950	2950	0
6	20241023	200500	197774780	2950	2950	2950	2950	0
7	20241023	200400	197774780	2950	2950	2950	2950	0
8	20241023	200300	197774780	2950	2950	2950	2950	0
9	20241023	200200	197774780	2950	2950	2950	2950	0
10	20241023	200100	197774780	2950	2950	2950	2950	0
11	20241023	200000	197774780	2950	2950	2950	2950	0
12	20241023	195900	197774780	2950	2950	2950	2950	0
13	20241023	195800	197774780	2950	2950	2950	2950	0
14	20241023	195700	197774780	2950	2950	2950	2950	0
15	20241023	195600	197774780	2950	2950	2950	2950	0
16	20241023	195500	197774780	2950	2950	2950	2950	0
17	20241023	195400	197774780	2950	2950	2950	2950	0
18	20241023	195300	197774780	2950	2950	2950	2950	0
19	20241023	195200	197774780	2950	2950	2950	2950	0
20	20241023	195100	197774780	2950	2950	2950	2950	0
21	20241023	195000	197774780	2950	2950	2950	2950	0
22	20241023	194900	197774780	2950	2950	2950	2950	0
23	20241023	194800	197774780	2950	2950	2950	2950	0
24	20241023	194700	197774780	2950	2950	2950	2950	0
25	20241023	194600	197774780	2950	2950	2950	2950	0
26	20241023	194500	197774780	2950	2950	2950	2950	0
27	20241023	194400	197774780	2950	2950	2950	2950	0
28	20241023	194300	197774780	2950	2950	2950	2950	0
29	20241023	194200	197774780	2950	2950	2950	2950	0
30	20241023	194100	197774780	2950	2950	2950	2950	0
31	20241023	194000	197774780	2950	2950	2950	2950	0
32	20241023	193900	197774780	2950	2950	2950	2950	1073
33	20241023	193800	197774780	2950	2950	2950	2950	0
34	20241023	193700	197774780	2950	2950	2950	2950	0
35	20241023	193600	197774780	2950	2950	2950	2950	0
36	20241023	193500	197774780	2950	2950	2950	2950	0
37	20241023	193400	197774780	2950	2950	2950	2950	0
38	20241023	193300	197774780	2950	2950	2950	2950	0
39	20241023	193200	197774780	2950	2950	2950	2950	0
40	20241023	193100	197774780	2950	2950	2950	2950	0
41	20241023	193000	197774780	2950	2950	2950	2950	0
42	20241023	192900	197774780	2950	2950	2950	2950	0
43	20241023	192800	197774780	2950	2950	2950	2950	0
44	20241023	192700	197774780	2950	2950	2950	2950	0
45	20241023	192600	197774780	2950	2950	2950	2950	0
46	20241023	192500	197774780	2950	2950	2950	2950	0
47	20241023	192400	197774780	2950	2950	2950	2950	0
48	20241023	192300	197774780	2950	2950	2950	2950	0
49	20241023	192200	197774780	2950	2950	2950	2950	0
50	20241023	192100	197774780	2950	2950	2950	2950	0
51	20241023	192000	197774780	2950	2950	2950	2950	0
52	20241023	191900	197774780	2950	2950	2950	2950	0
53	20241023	191800	197774780	2950	2950	2950	2950	0
54	20241023	191700	197774780	2950	2950	2950	2950	0
55	20241023	191600	197774780	2950	2950	2950	2950	0
56	20241023	191500	197774780	2950	2950	2950	2950	0
57	20241023	191400	197774780	2950	2950	2950	2950	0
58	20241023	191300	197774780	2950	2950	2950	2950	0
59	20241023	191200	197774780	2950	2950	2950	2950	0
60	20241023	191100	197774780	2950	2950	2950	2950	0
61	20241023	191000	197774780	2950	2950	2950	2950	0
62	20241023	190900	197774780	2950	2950	2950	2950	1073
63	20241023	190800	197774780	2950	2950	2950	2950	0
64	20241023	190700	197774780	2950	2950	2950	2950	0
65	20241023	190600	197774780	2950	2950	2950	2950	0
66	20241023	190500	197774780	2950	2950	2950	2950	0
67	20241023	190400	197774780	2950	2950	2950	2950	0
68	20241023	190300	197774780	2950	2950	2950	2950	0
69	20241023	190200	197774780	2950	2950	2950	2950	0
70	20241023	190100	197774780	2950	2950	2950	2950	0
71	20241023	190000	197774780	2950	2950	2950	2950	0
72	20241023	185900	197774780	2950	2950	2950	2950	0
73	20241023	185800	197774780	2950	2950	2950	2950	0
74	20241023	185700	197774780	2950	2950	2950	2950	0
75	20241023	185600	197774780	2950	2950	2950	2950	0
76	20241023	185500	197774780	2950	2950	2950	2950	0
77	20241023	185400	197774780	2950	2950	2950	2950	0
78	20241023	185300	197774780	2950	2950	2950	2950	0
79	20241023	185200	197774780	2950	2950	2950	2950	0
80	20241023	185100	197774780	2950	2950	2950	2950	0
81	20241023	185000	197774780	2950	2950	2950	2950	0
82	20241023	184900	197774780	2950	2950	2950	2950	0
83	20241023	184800	197774780	2950	2950	2950	2950	0
84	20241023	184700	197774780	2950	2950	2950	2950	0
85	20241023	184600	197774780	2950	2950	2950	2950	0
86	20241023	184500	197774780	2950	2950	2950	2950	0
87	20241023	184400	197774780	2950	2950	2950	2950	0
88	20241023	184300	197774780	2950	2950	2950	2950	0
89	20241023	184200	197774780	2950	2950	2950	2950	0
90	20241023	184100	197774780	2950	2950	2950	2950	0
91	20241023	184000	197774780	2950	2950	2950	2950	0
92	20241023	183900	197774780	2950	2950	2950	2950	1073
93	20241023	183800	197774780	2950	2950	2950	2950	0
94	20241023	183700	197774780	2950	2950	2950	2950	0
95	20241023	183600	197774780	2950	2950	2950	2950	0
96	20241023	183500	197774780	2950	2950	2950	2950	0
97	20241023	183400	197774780	2950	2950	2950	2950	0
98	20241023	183300	197774780	2950	2950	2950	2950	0
99	20241023	183200	197774780	2950	2950	2950	2950	0
100	20241023	183100	197774780	2950	2950	2950	2950	0
101	20241023	183000	197774780	2950	2950	2950	2950	0
102	20241023	182900	197774780	2950	2950	2950	2950	0
103	20241023	182800	197774780	2950	2950	2950	2950	0
104	20241023	182700	197774780	2950	2950	2950	2950	0
105	20241023	182600	197774780	2950	2950	2950	2950	0
106	20241023	182500	197774780	2950	2950	2950	2950	0
107	20241023	182400	197774780	2950	2950	2950	2950	0
108	20241023	182300	197774780	2950	2950	2950	2950	0
109	20241023	182200	197774780	2950	2950	2950	2950	0
110	20241023	182100	197774780	2950	2950	2950	2950	0
111	20241023	182000	197774780	2950	2950	2950	2950	0
112	20241023	181900	197774780	2950	2950	2950	2950	0
113	20241023	181800	197774780	2950	2950	2950	2950	0
114	20241023	181700	197774780	2950	2950	2950	2950	0
115	20241023	181600	197774780	2950	2950	2950	2950	0
116	20241023	181500	197774780	2950	2950	2950	2950	0
117	20241023	181400	197774780	2950	2950	2950	2950	0
118	20241023	181300	197774780	2950	2950	2950	2950	0
119	20241023	181200	197774780	2950	2950	2950	2950	0
120	20241023	181100	197774780	2950	2950	2950	2950	0
121	20241023	181000	197774780	2950	2950	2950	2950	0
122	20241023	180900	197774780	2950	2950	2950	2950	1073
123	20241023	180800	197774780	2950	2950	2950	2950	0
124	20241023	180700	197774780	2950	2950	2950	2950	0
125	20241023	180600	197774780	2950	2950	2950	2950	0
126	20241023	180500	197774780	2950	2950	2950	2950	0
127	20241023	180400	197774780	2950	2950	2950	2950	0
128	20241023	180300	197774780	2950	2950	2950	2950	0
129	20241023	180200	197774780	2950	2950	2950	2950	0
130	20241023	180100	197774780	2950	2950	2950	2950	0
131	20241023	180000	197774780	2950	2950	2950	2950	0
132	20241023	175900	197774780	2950	2950	2950	2950	0
133	20241023	175800	197774780	2950	2950	2950	2950	0
134	20241023	175700	197774780	2950	2950	2950	2950	0
135	20241023	175600	197774780	2950	2950	2950	2950	0
136	20241023	175500	197774780	2950	2950	2950	2950	0
137	20241023	175400	197774780	2950	2950	2950	2950	0
138	20241023	175300	197774780	2950	2950	2950	2950	0
139	20241023	175200	197774780	2950	2950	2950	2950	0
140	20241023	175100	197774780	2950	2950	2950	2950	0
141	20241023	175000	197774780	2950	2950	2950	2950	0
142	20241023	174900	197774780	2950	2950	2950	2950	0
143	20241023	174800	197774780	2950	2950	2950	2950	0
144	20241023	174700	197774780	2950	2950	2950	2950	0
145	20241023	174600	197774780	2950	2950	2950	2950	0
146	20241023	174500	197774780	2950	2950	2950	2950	0
147	20241023	174400	197774780	2950	2950	2950	2950	0
148	20241023	174300	197774780	2950	2950	2950	2950	0
149	20241023	174200	197774780	2950	2950	2950	2950	0
150	20241023	174100	197774780	2950	2950	2950	2950	0
151	20241023	174000	197774780	2950	2950	2950	2950	0
152	20241023	173900	197774780	2950	2950	2950	2950	1073
153	20241023	173800	197774780	2950	2950	2950	2950	0
154	20241023	173700	197774780	2950	2950	2950	2950	0
155	20241023	173600	197774780	2950	2950	2950	2950	0
156	20241023	173500	197774780	2950	2950	2950	2950	0
157	20241023	173400	197774780	2950	2950	2950	2950	0
158	20241023	173300	197774780	2950	2950	2950	2950	0
159	20241023	173200	197774780	2950	2950	2950	2950	0
160	20241023	173100	197774780	2950	2950	2950	2950	0
161	20241023	173000	197774780	2950	2950	2950	2950	0
162	20241023	172900	197774780	2950	2950	2950	2950	0
163	20241023	172800	197774780	2950	2950	2950	2950	0
164	20241023	172700	197774780	2950	2950	2950	2950	0
165	20241023	172600	197774780	2950	2950	2950	2950	0
166	20241023	172500	197774780	2950	2950	2950	2950	0
167	20241023	172400	197774780	2950	2950	2950	2950	0
168	20241023	172300	197774780	2950	2950	2950	2950	0
169	20241023	172200	197774780	2950	2950	2950	2950	0
170	20241023	172100	197774780	2950	2950	2950	2950	0
171	20241023	172000	197774780	2950	2950	2950	2950	0
172	20241023	171900	197774780	2950	2950	2950	2950	0
173	20241023	171800	197774780	2950	2950	2950	2950	0
174	20241023	171700	197774780	2950	2950	2950	2950	0
175	20241023	171600	197774780	2950	2950	2950	2950	0
176	20241023	171500	197774780	2950	2950	2950	2950	0
177	20241023	171400	197774780	2950	2950	2950	2950	0
178	20241023	171300	197774780	2950	2950	2950	2950	0
179	20241023	171200	197774780	2950	2950	2950	2950	0
180	20241023	171100	197774780	2950	2950	2950	2950	0
181	20241023	171000	197774780	2950	2950	2950	2950	0
182	20241023	170900	197774780	2950	2950	2950	2950	1073
183	20241023	170800	197774780	2950	2950	2950	2950	0
184	20241023	170700	197774780	2950	2950	2950	2950	0
185	20241023	170600	197774780	2950	2950	2950	2950	0
186	20241023	170500	197774780	2950	2950	2950	2950	0
187	20241023	170400	197774780	2950	2950	2950	2950	0
188	20241023	170300	197774780	2950	2950	2950	2950	0
189	20241023	170200	197774780	2950	2950	2950	2950	0
190	20241023	170100	197774780	2950	2950	2950	2950	0
191	20241023	170000	197774780	2950	2950	2950	2950	0
192	20241023	165900	197774780	2950	2950	2950	2950	0
193	20241023	165800	197774780	2950	2950	2950	2950	0
194	20241023	165700	197774780	2950	2950	2950	2950	0
195	20241023	165600	197774780	2950	2950	2950	2950	0
196	20241023	165500	197774780	2950	2950	2950	2950	0
197	20241023	165400	197774780	2950	2950	2950	2950	0
198	20241023	165300	197774780	2950	2950	2950	2950	0
199	20241023	165200	197774780	2950	2950	2950	2950	0
200	20241023	165100	197774780	2950	2950	2950	2950	0
201	20241023	165000	197774780	2950	2950	2950	2950	0
202	20241023	164900	197774780	2950	2950	2950	2950	0
203	20241023	164800	197774780	2950	2950	2950	2950	0
204	20241023	164700	197774780	2950	2950	2950	2950	0
205	20241023	164600	197774780	2950	2950	2950	2950	0
206	20241023	164500	197774780	2950	2950	2950	2950	0
207	20241023	164400	197774780	2950	2950	2950	2950	0
208	20241023	164300	197774780	2950	2950	2950	2950	0
209	20241023	164200	197774780	2950	2950	2950	2950	0
210	20241023	164100	197774780	2950	2950	2950	2950	0
211	20241023	164000	197774780	2950	2950	2950	2950	0
212	20241023	163900	197774780	2950	2950	2950	2950	1073
213	20241023	163800	197774780	2950	2950	2950	2950	0
214	20241023	163700	197774780	2950	2950	2950	2950	0
215	20241023	163600	197774780	2950	2950	2950	2950	0
216	20241023	163500	197774780	2950	2950	2950	2950	0
217	20241023	163400	197774780	2950	2950	2950	2950	0
218	20241023	163300	197774780	2950	2950	2950	2950	0
219	20241023	163200	197774780	2950	2950	2950	2950	0
220	20241023	163100	197774780	2950	2950	2950	2950	0
221	20241023	163000	197774780	2950	2950	2950	2950	0
222	20241023	162900	197774780	2950	2950	2950	2950	0
223	20241023	162800	197774780	2950	2950	2950	2950	0
224	20241023	162700	197774780	2950	2950	2950	2950	0
225	20241023	162600	197774780	2950	2950	2950	2950	0
226	20241023	162500	197774780	2950	2950	2950	2950	0
227	20241023	162400	197774780	2950	2950	2950	2950	0
228	20241023	162300	197774780	2950	2950	2950	2950	0
229	20241023	162200	197774780	2950	2950	2950	2950	0
230	20241023	162100	197774780	2950	2950	2950	2950	0
231	20241023	162000	197774780	2950	2950	2950	2950	0
232	20241023	161900	197774780	2950	2950	2950	2950	0
233	20241023	161800	197774780	2950	2950	2950	2950	0
234	20241023	161700	197774780	2950	2950	2950	2950	0
235	20241023	161600	197774780	2950	2950	2950	2950	0
236	20241023	161500	197774780	2950	2950	2950	2950	0
237	20241023	161400	197774780	2950	2950	2950	2950	0
238	20241023	161300	197774780	2950	2950	2950	2950	0
239	20241023	161200	197774780	2950	2950	2950	2950	0
240	20241023	161100	197774780	2950	2950	2950	2950	0
241	20241023	161000	197774780	2950	2950	2950	2950	0
242	20241023	160900	197774780	2950	2950	2950	2950	1073
243	20241023	160800	197774780	2950	2950	2950	2950	0
244	20241023	160700	197774780	2950	2950	2950	2950	0
245	20241023	160600	197774780	2950	2950	2950	2950	0
246	20241023	160500	197774780	2950	2950	2950	2950	0
247	20241023	160400	197774780	2950	2950	2950	2950	0
248	20241023	160300	197774780	2950	2950	2950	2950	0
249	20241023	160200	197774780	2950	2950	2950	2950	0
250	20241023	160100	197774780	2950	2950	2950	2950	0
251	20241023	160000	197774780	2950	2950	2950	2950	0
252	20241023	155900	197774780	2950	2950	2950	2950	0
253	20241023	155800	197774780	2950	2950	2950	2950	0
254	20241023	155700	197774780	2950	2950	2950	2950	0
255	20241023	155600	197774780	2950	2950	2950	2950	0
256	20241023	155500	197774780	2950	2950	2950	2950	0
257	20241023	155400	197774780	2950	2950	2950	2950	0
258	20241023	155300	197774780	2950	2950	2950	2950	0
259	20241023	155200	197774780	2950	2950	2950	2950	0
260	20241023	155100	197774780	2950	2950	2950	2950	0
261	20241023	155000	197774780	2950	2950	2950	2950	0
262	20241023	154900	197774780	2950	2950	2950	2950	0
263	20241023	154800	197774780	2950	2950	2950	2950	0
264	20241023	154700	197774780	2950	2950	2950	2950	0
265	20241023	154600	197774780	2950	2950	2950	2950	0
266	20241023	154500	197774780	2950	2950	2950	2950	0
267	20241023	154400	197774780	2950	2950	2950	2950	0
268	20241023	154300	197774780	2950	2950	2950	2950	0
269	20241023	154200	197774780	2950	2950	2950	2950	0
270	20241023	154100	197774780	2950	2950	2950	2950	0
271	20241023	154000	197774780	2950	2950	2950	2950	0
272	20241023	153900	197774780	2950	2950	2950	2950	1073
273	20241023	153800	197774780	2950	2950	2950	2950	0
274	20241023	153700	197774780	2950	2950	2950	2950	0
275	20241023	153600	197774780	2950	2950	2950	2950	0
276	20241023	153500	197774780	2950	2950	2950	2950	0
277	20241023	153400	197774780	2950	2950	2950	2950	0
278	20241023	153300	197774780	2950	2950	2950	2950	0
279	20241023	153200	197774780	2950	2950	2950	2950	0
280	20241023	153100	197774780	2950	2950	2950	2950	0
281	20241023	153000	197774780	2950	2950	2950	2950	1073
282	20241023	152900	194609430	2980	2980	2980	2980	0
283	20241023	152800	194609430	2980	2980	2980	2980	0
284	20241023	152700	194609430	2980	2980	2980	2980	0
285	20241023	152600	194609430	2980	2980	2980	2980	0
286	20241023	152500	194609430	2980	2980	2980	2980	0
287	20241023	152400	194609430	2980	2980	2980	2980	0
288	20241023	152300	194609430	2980	2980	2980	2980	0
289	20241023	152200	194609430	2980	2980	2980	2980	0
290	20241023	152100	194609430	2980	2980	2980	2980	0
291	20241023	152000	194609430	2980	2980	2980	2980	0
292	20241023	151900	194609430	2980	2980	2980	2980	91
293	20241023	151800	194338250	2985	2990	2990	2985	38
294	20241023	151700	194224725	2995	2995	2995	2995	0
295	20241023	151600	194224725	2995	2995	2995	2995	1
296	20241023	151500	194221730	2995	2995	2995	2995	0
297	20241023	151400	194221730	2995	2980	2995	2980	131
298	20241023	151300	193831005	2975	2975	2975	2975	190
299	20241023	151200	193265755	2975	2975	2985	2975	554
300	20241023	151100	191614940	2980	2985	2985	2980	211
301	20241023	151000	190985110	2985	2975	2990	2975	315
302	20241023	150900	190046635	2975	2980	2985	2970	70
303	20241023	150800	189838015	2985	2990	2990	2985	53
304	20241023	150700	189679805	2995	2995	2995	2995	0
305	20241023	150600	189679805	2995	2995	2995	2995	0
306	20241023	150500	189679805	2995	2995	2995	2995	1
307	20241023	150400	189676810	3005	3005	3005	3005	1
308	20241023	150300	189673805	2990	2990	2990	2990	0
309	20241023	150200	189673805	2990	2990	2990	2990	0
310	20241023	150100	189673805	2990	3005	3005	2990	5
311	20241023	150000	189658795	2990	2980	3005	2980	9
312	20241023	145900	189631840	2970	2970	2970	2970	1000
313	20241023	145800	186661840	2975	2980	2980	2975	484
314	20241023	145700	185221920	2980	2990	2990	2980	242
315	20241023	145600	184500245	2990	2990	2990	2990	0
316	20241023	145500	184500245	2990	2990	2990	2990	1
317	20241023	145400	184497255	3005	3005	3005	3005	0
318	20241023	145300	184497255	3005	3005	3005	3005	0
319	20241023	145200	184497255	3005	3005	3005	3005	1
320	20241023	145100	184494250	2995	2995	3000	2995	646
321	20241023	145000	182559255	2995	2995	2995	2995	0
322	20241023	144900	182559255	2995	2995	2995	2995	0
323	20241023	144800	182559255	2995	2995	2995	2995	0
324	20241023	144700	182559255	2995	2995	2995	2995	0
325	20241023	144600	182559255	2995	2995	2995	2995	15
326	20241023	144500	182514330	2975	2975	2975	2975	0
327	20241023	144400	182514330	2975	2975	2975	2975	0
328	20241023	144300	182514330	2975	2975	2975	2975	0
329	20241023	144200	182514330	2975	2975	2975	2975	0
330	20241023	144100	182514330	2975	2975	2975	2975	0
331	20241023	144000	182514330	2975	2980	2980	2975	171
332	20241023	143900	182004765	2980	2980	2980	2980	3
333	20241023	143800	181995825	2990	2990	2990	2990	0
334	20241023	143700	181995825	2990	2990	2990	2990	0
335	20241023	143600	181995825	2990	2990	2990	2990	2
336	20241023	143500	181989845	2980	2980	2980	2980	0
337	20241023	143400	181989845	2980	2980	2980	2980	0
338	20241023	143300	181989845	2980	2975	2995	2975	482
339	20241023	143200	180553960	2970	2970	2970	2970	300
340	20241023	143100	179662960	2950	2975	2975	2950	1733
341	20241023	143000	174534110	2985	2980	2985	2980	20
342	20241023	142900	174474415	2980	2980	2980	2980	17
343	20241023	142800	174423755	2980	2980	2980	2980	0
344	20241023	142700	174423755	2980	2980	2980	2980	0
345	20241023	142600	174423755	2980	2980	2980	2980	2
346	20241023	142500	174417795	2980	2975	2980	2975	206
347	20241023	142400	173803970	2970	2970	2970	2960	1009
348	20241023	142300	170807315	2975	2975	2975	2975	1000
349	20241023	142200	167832315	2975	2975	2975	2975	0
350	20241023	142100	167832315	2975	2965	2980	2965	16
351	20241023	142000	167784720	2960	2950	2960	2950	530
352	20241023	141900	166216080	2950	2950	2950	2950	0
353	20241023	141800	166216080	2950	2955	2955	2950	31
354	20241023	141700	166124625	2960	2960	2960	2960	1
355	20241023	141600	166121665	2980	2955	2980	2945	540
356	20241023	141500	164529115	2960	2960	2960	2960	1
357	20241023	141400	164526155	2975	2940	2975	2940	392
358	20241023	141300	163367705	2935	2945	2945	2935	2003
359	20241023	141200	157473885	2950	2960	2960	2950	1440
360	20241023	141100	153223485	2985	2985	2985	2985	0
361	20241023	141000	153223485	2985	2985	2985	2985	0
362	20241023	140900	153223485	2985	2985	2985	2985	0
363	20241023	140800	153223485	2985	2970	2985	2955	26
364	20241023	140700	153146125	2975	2975	2975	2975	0
365	20241023	140600	153146125	2975	2975	2975	2975	1
366	20241023	140500	153143150	2980	2980	2980	2980	0
367	20241023	140400	153143150	2980	2980	2980	2980	0
368	20241023	140300	153143150	2980	2965	2980	2955	431
369	20241023	140200	151868665	2995	2975	2995	2975	22
370	20241023	140100	151802910	2965	2965	2965	2965	1
371	20241023	140000	151799945	2995	2995	2995	2995	0
372	20241023	135900	151799945	2995	2995	2995	2995	0
373	20241023	135800	151799945	2995	2975	2995	2965	58
374	20241023	135700	151626780	2995	2995	2995	2995	0
375	20241023	135600	151626780	2995	2995	2995	2995	0
376	20241023	135500	151626780	2995	2995	2995	2995	0
377	20241023	135400	151626780	2995	2995	2995	2960	1100
378	20241023	135300	148350500	2995	2980	2995	2980	205
379	20241023	135200	147739170	2955	2975	2975	2955	6
380	20241023	135100	147721380	2980	2980	2980	2980	0
381	20241023	135000	147721380	2980	2970	2980	2970	1000
382	20241023	134900	144744000	2980	2980	2980	2980	0
383	20241023	134800	144744000	2980	2960	2980	2960	42
384	20241023	134700	144619250	2950	2975	2975	2950	500
385	20241023	134600	143143650	2990	2990	2990	2990	0
386	20241023	134500	143143650	2990	2990	2990	2990	0
387	20241023	134400	143143650	2990	2990	2990	2990	0
388	20241023	134300	143143650	2990	2990	2990	2990	0
389	20241023	134200	143143650	2990	2990	2990	2990	1
390	20241023	134100	143140660	2980	2980	2980	2980	0
391	20241023	134000	143140660	2980	2985	2985	2980	2
392	20241023	133900	143134695	2990	2990	2990	2990	0
393	20241023	133800	143134695	2990	2995	3000	2990	112
394	20241023	133700	142799275	2990	2965	2990	2965	273
395	20241023	133600	141986855	2950	2965	2965	2950	69
396	20241023	133500	141782360	2965	2960	2965	2960	218
397	20241023	133400	141136985	2960	2960	2960	2960	0
398	20241023	133300	141136985	2960	2960	2960	2960	0
399	20241023	133200	141136985	2960	2960	2960	2960	0
400	20241023	133100	141136985	2960	2960	2960	2960	0
401	20241023	133000	141136985	2960	2955	2960	2955	14
402	20241023	132900	141095610	2955	2955	2955	2955	188
403	20241023	132800	140540070	2955	2955	2955	2955	0
404	20241023	132700	140540070	2955	2955	2955	2955	0
405	20241023	132600	140540070	2955	2955	2955	2955	0
406	20241023	132500	140540070	2955	2955	2955	2955	0
407	20241023	132400	140540070	2955	2955	2955	2955	1
408	20241023	132300	140537115	2935	2935	2935	2935	0
409	20241023	132200	140537115	2935	2935	2935	2935	0
410	20241023	132100	140537115	2935	2935	2935	2935	0
411	20241023	132000	140537115	2935	2945	2950	2935	282
412	20241023	131900	139706175	2940	2940	2940	2940	0
413	20241023	131800	139706175	2940	2940	2940	2940	260
414	20241023	131700	138941775	2930	2930	2930	2930	0
415	20241023	131600	138941775	2930	2930	2930	2930	0
416	20241023	131500	138941775	2930	2930	2930	2930	0
417	20241023	131400	138941775	2930	2930	2930	2930	0
418	20241023	131300	138941775	2930	2930	2930	2930	0
419	20241023	131200	138941775	2930	2930	2930	2930	0
420	20241023	131100	138941775	2930	2930	2930	2930	218
421	20241023	131000	138303035	2930	2930	2930	2930	38
422	20241023	130900	138191695	2935	2935	2935	2935	0
423	20241023	130800	138191695	2935	2935	2935	2935	0
424	20241023	130700	138191695	2935	2930	2935	2930	810
425	20241023	130600	135814380	2930	2930	2930	2930	0
426	20241023	130500	135814380	2930	2930	2930	2930	0
427	20241023	130400	135814380	2930	2930	2930	2930	6
428	20241023	130300	135796800	2930	2930	2930	2930	0
429	20241023	130200	135796800	2930	2930	2930	2930	0
430	20241023	130100	135796800	2930	2930	2930	2930	0
431	20241023	130000	135796800	2930	2930	2930	2930	2
432	20241023	125900	135790940	2930	2930	2930	2930	9
433	20241023	125800	135764570	2930	2930	2930	2930	0
434	20241023	125700	135764570	2930	2930	2930	2930	0
435	20241023	125600	135764570	2930	2930	2930	2930	6
436	20241023	125500	135746990	2940	2940	2940	2940	0
437	20241023	125400	135746990	2940	2940	2940	2940	1
438	20241023	125300	135744050	2940	2940	2940	2940	0
439	20241023	125200	135744050	2940	2935	2940	2935	5
440	20241023	125100	135729360	2930	2930	2930	2930	0
441	20241023	125000	135729360	2930	2930	2930	2930	0
442	20241023	124900	135729360	2930	2930	2930	2930	0
443	20241023	124800	135729360	2930	2930	2930	2930	6
444	20241023	124700	135711780	2930	2930	2930	2930	0
445	20241023	124600	135711780	2930	2930	2930	2930	0
446	20241023	124500	135711780	2930	2930	2930	2930	0
447	20241023	124400	135711780	2930	2930	2930	2930	0
448	20241023	124300	135711780	2930	2930	2930	2930	0
449	20241023	124200	135711780	2930	2930	2930	2930	0
450	20241023	124100	135711780	2930	2930	2930	2930	0
451	20241023	124000	135711780	2930	2930	2930	2930	21
452	20241023	123900	135650250	2930	2930	2930	2930	0
453	20241023	123800	135650250	2930	2930	2930	2930	0
454	20241023	123700	135650250	2930	2930	2930	2930	0
455	20241023	123600	135650250	2930	2930	2930	2930	0
456	20241023	123500	135650250	2930	2930	2930	2930	0
457	20241023	123400	135650250	2930	2930	2930	2930	0
458	20241023	123300	135650250	2930	2930	2930	2930	0
459	20241023	123200	135650250	2930	2930	2930	2930	6
460	20241023	123100	135632670	2940	2940	2940	2940	0
461	20241023	123000	135632670	2940	2935	2940	2935	2
462	20241023	122900	135626795	2930	2930	2930	2930	1
463	20241023	122800	135623865	2940	2940	2940	2940	0
464	20241023	122700	135623865	2940	2940	2940	2940	0
465	20241023	122600	135623865	2940	2940	2940	2940	0
466	20241023	122500	135623865	2940	2940	2940	2940	0
467	20241023	122400	135623865	2940	2940	2940	2940	0
468	20241023	122300	135623865	2940	2940	2940	2940	0
469	20241023	122200	135623865	2940	2940	2940	2940	0
470	20241023	122100	135623865	2940	2940	2940	2940	0
471	20241023	122000	135623865	2940	2940	2940	2940	0
472	20241023	121900	135623865	2940	2940	2940	2940	0
473	20241023	121800	135623865	2940	2930	2940	2930	4
474	20241023	121700	135612130	2925	2920	2925	2920	90
475	20241023	121600	135348885	2905	2915	2915	2905	7
476	20241023	121500	135328535	2920	2935	2935	2920	282
477	20241023	121400	134502295	2940	2940	2940	2940	0
478	20241023	121300	134502295	2940	2940	2940	2940	0
479	20241023	121200	134502295	2940	2940	2940	2940	0
480	20241023	121100	134502295	2940	2940	2940	2940	0
481	20241023	121000	134502295	2940	2940	2940	2940	0
482	20241023	120900	134502295	2940	2940	2940	2940	16
483	20241023	120800	134455255	2940	2940	2940	2940	0
484	20241023	120700	134455255	2940	2940	2940	2940	0
485	20241023	120600	134455255	2940	2940	2940	2940	0
486	20241023	120500	134455255	2940	2940	2940	2940	0
487	20241023	120400	134455255	2940	2940	2940	2940	0
488	20241023	120300	134455255	2940	2940	2940	2940	0
489	20241023	120200	134455255	2940	2940	2940	2940	0
490	20241023	120100	134455255	2940	2945	2950	2940	27
491	20241023	120000	134375845	2950	2945	2950	2940	17
492	20241023	115900	134325790	2950	2945	2950	2945	33
493	20241023	115800	134228590	2945	2945	2945	2945	100
494	20241023	115700	133934090	2940	2940	2940	2940	0
495	20241023	115600	133934090	2940	2940	2940	2940	0
496	20241023	115500	133934090	2940	2940	2940	2940	0
497	20241023	115400	133934090	2940	2940	2940	2940	1
498	20241023	115300	133931150	2940	2940	2940	2940	59
499	20241023	115200	133757690	2940	2940	2940	2940	0
500	20241023	115100	133757690	2940	2940	2940	2940	196
501	20241023	115000	133181450	2950	2950	2950	2950	0
502	20241023	114900	133181450	2950	2950	2950	2950	0
503	20241023	114800	133181450	2950	2945	2950	2945	47
504	20241023	114700	133042930	2940	2940	2940	2940	0
505	20241023	114600	133042930	2940	2940	2940	2940	0
506	20241023	114500	133042930	2940	2940	2940	2940	0
507	20241023	114400	133042930	2940	2950	2950	2940	7
508	20241023	114300	133022335	2955	2950	2955	2940	8
509	20241023	114200	132998785	2960	2945	2960	2945	12
510	20241023	114100	132963355	2940	2940	2940	2940	0
511	20241023	114000	132963355	2940	2940	2940	2940	0
512	20241023	113900	132963355	2940	2940	2940	2940	0
513	20241023	113800	132963355	2940	2940	2940	2940	0
514	20241023	113700	132963355	2940	2940	2940	2940	110
515	20241023	113600	132639955	2945	2945	2945	2945	0
516	20241023	113500	132639955	2945	2945	2945	2945	0
517	20241023	113400	132639955	2945	2945	2945	2945	0
518	20241023	113300	132639955	2945	2945	2945	2945	0
519	20241023	113200	132639955	2945	2945	2945	2945	0
520	20241023	113100	132639955	2945	2945	2945	2945	1
521	20241023	113000	132637010	2940	2940	2940	2940	0
522	20241023	112900	132637010	2940	2940	2940	2940	0
523	20241023	112800	132637010	2940	2940	2940	2940	7
524	20241023	112700	132616430	2940	2940	2940	2940	0
525	20241023	112600	132616430	2940	2940	2940	2940	14
526	20241023	112500	132575270	2940	2940	2940	2940	207
527	20241023	112400	131966690	2935	2935	2935	2935	0
528	20241023	112300	131966690	2935	2935	2935	2935	16
529	20241023	112200	131919730	2940	2940	2940	2940	2
530	20241023	112100	131913850	2945	2945	2945	2945	149
531	20241023	112000	131475045	2950	2945	2950	2945	151
532	20241023	111900	131029850	2945	2935	2945	2935	12
533	20241023	111800	130994560	2935	2935	2935	2935	0
534	20241023	111700	130994560	2935	2930	2935	2930	42
535	20241023	111600	130871410	2945	2940	2945	2940	99
536	20241023	111500	130580075	2955	2955	2955	2955	0
537	20241023	111400	130580075	2955	2950	2955	2950	100
538	20241023	111300	130285070	2930	2930	2930	2930	0
539	20241023	111200	130285070	2930	2930	2940	2930	38
540	20241023	111100	130173715	2930	2930	2930	2930	0
541	20241023	111000	130173715	2930	2920	2930	2920	98
542	20241023	110900	129886780	2920	2920	2920	2920	0
543	20241023	110800	129886780	2920	2930	2930	2920	22
544	20241023	110700	129822510	2925	2925	2930	2925	6
545	20241023	110600	129804940	2920	2925	2925	2920	7
546	20241023	110500	129784485	2930	2940	2945	2930	207
547	20241023	110400	129176960	2945	2955	2960	2940	611
548	20241023	110300	127374280	2980	2945	2980	2945	57
549	20241023	110200	127205235	2940	2940	2940	2940	1
550	20241023	110100	127202295	2940	2940	2940	2940	134
551	20241023	110000	126808335	2935	2935	2935	2935	0
552	20241023	105900	126808335	2935	2935	2935	2935	7
553	20241023	105800	126787790	2935	2940	2940	2935	42
554	20241023	105700	126664415	2945	2960	2960	2940	308
555	20241023	105600	125755825	2965	2970	2970	2940	65
556	20241023	105500	125563170	2960	2960	2975	2960	31
557	20241023	105400	125471225	2965	2930	2995	2930	481
558	20241023	105300	124047360	2925	2915	2925	2910	107
559	20241023	105200	123735155	2910	2905	2910	2905	237
560	20241023	105100	123046635	2910	2910	2910	2910	63
561	20241023	105000	122863305	2910	2910	2910	2910	37
562	20241023	104900	122755635	2910	2915	2915	2910	251
563	20241023	104800	122024805	2915	2920	2920	2910	1340
564	20241023	104700	118117125	2920	2920	2920	2920	4
565	20241023	104600	118105445	2915	2915	2915	2915	65
566	20241023	104500	117915970	2920	2920	2920	2920	0
567	20241023	104400	117915970	2920	2920	2920	2920	252
568	20241023	104300	117180130	2920	2920	2920	2920	0
569	20241023	104200	117180130	2920	2915	2920	2915	287
570	20241023	104100	116342100	2915	2915	2915	2915	2
571	20241023	104000	116336270	2900	2915	2915	2900	348
572	20241023	103900	115327050	2915	2915	2915	2915	2
573	20241023	103800	115321220	2920	2920	2920	2920	0
574	20241023	103700	115321220	2920	2920	2920	2920	0
575	20241023	103600	115321220	2920	2920	2920	2920	1
576	20241023	103500	115318300	2915	2915	2915	2915	17
577	20241023	103400	115268745	2910	2910	2910	2910	0
578	20241023	103300	115268745	2910	2910	2910	2910	0
579	20241023	103200	115268745	2910	2910	2910	2910	0
580	20241023	103100	115268745	2910	2910	2910	2910	0
581	20241023	103000	115268745	2910	2910	2910	2910	0
582	20241023	102900	115268745	2910	2910	2910	2910	0
583	20241023	102800	115268745	2910	2910	2910	2910	0
584	20241023	102700	115268745	2910	2910	2910	2910	8
585	20241023	102600	115245465	2895	2895	2895	2895	0
586	20241023	102500	115245465	2895	2895	2895	2895	0
587	20241023	102400	115245465	2895	2910	2910	2895	22
588	20241023	102300	115181550	2895	2905	2905	2895	117
589	20241023	102200	114842665	2905	2905	2905	2905	2
590	20241023	102100	114836855	2860	2890	2890	2860	101
591	20241023	102000	114547890	2895	2900	2900	2895	79
592	20241023	101900	114318855	2900	2910	2910	2900	541
593	20241023	101800	112749920	2915	2925	2925	2915	3
594	20241023	101700	112741160	2930	2930	2930	2930	1
595	20241023	101600	112738230	2935	2935	2935	2935	86
596	20241023	101500	112485820	2945	2945	2945	2945	0
597	20241023	101400	112485820	2945	2945	2945	2945	0
598	20241023	101300	112485820	2945	2945	2945	2945	0
599	20241023	101200	112485820	2945	2945	2945	2945	0
600	20241023	101100	112485820	2945	2945	2945	2945	19
601	20241023	101000	112429865	2950	2950	2950	2950	0
602	20241023	100900	112429865	2950	2950	2950	2950	0
603	20241023	100800	112429865	2950	2925	2950	2925	1180
604	20241023	100700	108963390	2930	2910	2930	2910	185
605	20241023	100600	108423075	2915	2915	2915	2915	0
606	20241023	100500	108423075	2915	2915	2920	2915	91
607	20241023	100400	108157365	2920	2910	2920	2905	690
608	20241023	100300	106146305	2905	2880	2905	2880	1787
609	20241023	100200	100972130	2880	2895	2905	2840	6519
610	20241023	100100	82368985	2905	2930	2930	2900	2453
611	20241023	100000	75248925	2900	2945	2945	2900	4000
612	20241023	095900	63607070	2950	2970	2970	2950	135
613	20241023	095800	63208800	2975	2960	2975	2960	160
614	20241023	095700	62733625	2990	2985	2990	2985	5
615	20241023	095600	62718685	2955	2995	2995	2955	2068
616	20241023	095500	56594560	3005	3005	3005	3005	0
617	20241023	095400	56594560	3005	3005	3005	2970	6229
618	20241023	095300	38040030	3030	3020	3030	3020	12
619	20241023	095200	38003745	3000	3000	3000	3000	7
620	20241023	095100	37982745	3030	3030	3030	3030	0
621	20241023	095000	37982745	3030	3010	3030	2990	61
622	20241023	094900	37799910	3005	3000	3010	2990	6818
623	20241023	094800	17377325	3000	3055	3055	3000	2664
624	20241023	094700	9362040	3055	3055	3055	3055	0
625	20241023	094600	9362040	3055	3055	3055	3055	2
626	20241023	094500	9355930	3055	3055	3055	3055	0
627	20241023	094400	9355930	3055	3055	3055	3055	1
628	20241023	094300	9352875	3060	3060	3060	3060	0
629	20241023	094200	9352875	3060	3055	3060	3055	5
630	20241023	094100	9337595	3060	3060	3060	3060	0
631	20241023	094000	9337595	3060	3050	3060	3050	27
632	20241023	093900	9255120	3025	3025	3025	3025	0
633	20241023	093800	9255120	3025	3025	3025	3025	0
634	20241023	093700	9255120	3025	3025	3025	3025	0
635	20241023	093600	9255120	3025	3055	3055	3025	8
636	20241023	093500	9230860	3055	3055	3055	3055	0
637	20241023	093400	9230860	3055	3055	3055	3055	0
638	20241023	093300	9230860	3055	3050	3055	3050	840
639	20241023	093200	6665545	3055	3055	3055	3055	0
640	20241023	093100	6665545	3055	3055	3055	3055	0
641	20241023	093000	6665545	3055	3035	3055	3000	710
642	20241023	092900	4521670	3040	3040	3040	3040	200
643	20241023	092800	3913670	3040	3040	3040	3040	163
644	20241023	092700	3418150	3040	3040	3040	3040	100
645	20241023	092600	3114150	3035	3035	3035	3035	0
646	20241023	092500	3114150	3035	3035	3035	3035	0
647	20241023	092400	3114150	3035	3035	3035	3035	59
648	20241023	092300	2935085	3035	3035	3035	3035	1
649	20241023	092200	2932050	3040	3040	3040	3040	0
650	20241023	092100	2932050	3040	3050	3050	3040	176
651	20241023	092000	2397000	3055	3055	3055	3055	0
652	20241023	091900	2397000	3055	3055	3055	3055	0
653	20241023	091800	2397000	3055	3055	3055	3055	0
654	20241023	091700	2397000	3055	3055	3055	3055	0
655	20241023	091600	2397000	3055	3055	3055	3055	0
656	20241023	091500	2397000	3055	3055	3055	3055	1
657	20241023	091400	2393945	3060	3060	3060	3060	0
658	20241023	091300	2393945	3060	3060	3060	3060	0
659	20241023	091200	2393945	3060	3055	3060	3055	62
660	20241023	091100	2204370	3050	3045	3050	3045	29
661	20241023	091000	2116020	3045	3050	3050	3045	264
662	20241023	090900	1310825	3090	3090	3090	3090	50
663	20241023	090800	1156325	3090	3065	3090	3065	200
664	20241023	090700	542825	3055	3055	3055	3055	0
665	20241023	090600	542825	3055	3055	3055	3055	0
666	20241023	090500	542825	3055	3100	3100	3055	51
667	20241023	090400	386800	3105	3105	3105	3105	3
668	20241023	090300	377485	3105	3105	3105	3105	2
669	20241023	090200	371275	3105	3100	3105	3100	11
670	20241023	090100	337150	3065	3065	3065	3065	0
671	20241023	090000	337150	3065	3065	3065	3065	110