KissMeData/124560/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202100	553761645	2850	2850	2850	2850	11622
3	20241023	202000	553761645	2850	2850	2850	2850	0
4	20241023	201900	553761645	2850	2850	2850	2850	0
5	20241023	201800	553761645	2850	2850	2850	2850	0
6	20241023	201700	553761645	2850	2850	2850	2850	0
7	20241023	201600	553761645	2850	2850	2850	2850	0
8	20241023	201500	553761645	2850	2850	2850	2850	0
9	20241023	201400	553761645	2850	2850	2850	2850	0
10	20241023	201300	553761645	2850	2850	2850	2850	0
11	20241023	201200	553761645	2850	2850	2850	2850	0
12	20241023	201100	553761645	2850	2850	2850	2850	0
13	20241023	201000	553761645	2850	2850	2850	2850	0
14	20241023	200900	553761645	2850	2850	2850	2850	0
15	20241023	200800	553761645	2850	2850	2850	2850	0
16	20241023	200700	553761645	2850	2850	2850	2850	0
17	20241023	200600	553761645	2850	2850	2850	2850	0
18	20241023	200500	553761645	2850	2850	2850	2850	0
19	20241023	200400	553761645	2850	2850	2850	2850	0
20	20241023	200300	553761645	2850	2850	2850	2850	0
21	20241023	200200	553761645	2850	2850	2850	2850	0
22	20241023	200100	553761645	2850	2850	2850	2850	0
23	20241023	200000	553761645	2850	2850	2850	2850	0
24	20241023	195900	553761645	2850	2850	2850	2850	0
25	20241023	195800	553761645	2850	2850	2850	2850	0
26	20241023	195700	553761645	2850	2850	2850	2850	0
27	20241023	195600	553761645	2850	2850	2850	2850	0
28	20241023	195500	553761645	2850	2850	2850	2850	0
29	20241023	195400	553761645	2850	2850	2850	2850	0
30	20241023	195300	553761645	2850	2850	2850	2850	0
31	20241023	195200	553761645	2850	2850	2850	2850	0
32	20241023	195100	553761645	2850	2850	2850	2850	11622
33	20241023	195000	553761645	2850	2850	2850	2850	0
34	20241023	194900	553761645	2850	2850	2850	2850	0
35	20241023	194800	553761645	2850	2850	2850	2850	0
36	20241023	194700	553761645	2850	2850	2850	2850	0
37	20241023	194600	553761645	2850	2850	2850	2850	0
38	20241023	194500	553761645	2850	2850	2850	2850	0
39	20241023	194400	553761645	2850	2850	2850	2850	0
40	20241023	194300	553761645	2850	2850	2850	2850	0
41	20241023	194200	553761645	2850	2850	2850	2850	0
42	20241023	194100	553761645	2850	2850	2850	2850	0
43	20241023	194000	553761645	2850	2850	2850	2850	0
44	20241023	193900	553761645	2850	2850	2850	2850	0
45	20241023	193800	553761645	2850	2850	2850	2850	0
46	20241023	193700	553761645	2850	2850	2850	2850	0
47	20241023	193600	553761645	2850	2850	2850	2850	0
48	20241023	193500	553761645	2850	2850	2850	2850	0
49	20241023	193400	553761645	2850	2850	2850	2850	0
50	20241023	193300	553761645	2850	2850	2850	2850	0
51	20241023	193200	553761645	2850	2850	2850	2850	0
52	20241023	193100	553761645	2850	2850	2850	2850	0
53	20241023	193000	553761645	2850	2850	2850	2850	0
54	20241023	192900	553761645	2850	2850	2850	2850	0
55	20241023	192800	553761645	2850	2850	2850	2850	0
56	20241023	192700	553761645	2850	2850	2850	2850	0
57	20241023	192600	553761645	2850	2850	2850	2850	0
58	20241023	192500	553761645	2850	2850	2850	2850	0
59	20241023	192400	553761645	2850	2850	2850	2850	0
60	20241023	192300	553761645	2850	2850	2850	2850	0
61	20241023	192200	553761645	2850	2850	2850	2850	0
62	20241023	192100	553761645	2850	2850	2850	2850	11622
63	20241023	192000	553761645	2850	2850	2850	2850	0
64	20241023	191900	553761645	2850	2850	2850	2850	0
65	20241023	191800	553761645	2850	2850	2850	2850	0
66	20241023	191700	553761645	2850	2850	2850	2850	0
67	20241023	191600	553761645	2850	2850	2850	2850	0
68	20241023	191500	553761645	2850	2850	2850	2850	0
69	20241023	191400	553761645	2850	2850	2850	2850	0
70	20241023	191300	553761645	2850	2850	2850	2850	0
71	20241023	191200	553761645	2850	2850	2850	2850	0
72	20241023	191100	553761645	2850	2850	2850	2850	0
73	20241023	191000	553761645	2850	2850	2850	2850	0
74	20241023	190900	553761645	2850	2850	2850	2850	0
75	20241023	190800	553761645	2850	2850	2850	2850	0
76	20241023	190700	553761645	2850	2850	2850	2850	0
77	20241023	190600	553761645	2850	2850	2850	2850	0
78	20241023	190500	553761645	2850	2850	2850	2850	0
79	20241023	190400	553761645	2850	2850	2850	2850	0
80	20241023	190300	553761645	2850	2850	2850	2850	0
81	20241023	190200	553761645	2850	2850	2850	2850	0
82	20241023	190100	553761645	2850	2850	2850	2850	0
83	20241023	190000	553761645	2850	2850	2850	2850	0
84	20241023	185900	553761645	2850	2850	2850	2850	0
85	20241023	185800	553761645	2850	2850	2850	2850	0
86	20241023	185700	553761645	2850	2850	2850	2850	0
87	20241023	185600	553761645	2850	2850	2850	2850	0
88	20241023	185500	553761645	2850	2850	2850	2850	0
89	20241023	185400	553761645	2850	2850	2850	2850	0
90	20241023	185300	553761645	2850	2850	2850	2850	0
91	20241023	185200	553761645	2850	2850	2850	2850	0
92	20241023	185100	553761645	2850	2850	2850	2850	11622
93	20241023	185000	553761645	2850	2850	2850	2850	0
94	20241023	184900	553761645	2850	2850	2850	2850	0
95	20241023	184800	553761645	2850	2850	2850	2850	0
96	20241023	184700	553761645	2850	2850	2850	2850	0
97	20241023	184600	553761645	2850	2850	2850	2850	0
98	20241023	184500	553761645	2850	2850	2850	2850	0
99	20241023	184400	553761645	2850	2850	2850	2850	0
100	20241023	184300	553761645	2850	2850	2850	2850	0
101	20241023	184200	553761645	2850	2850	2850	2850	0
102	20241023	184100	553761645	2850	2850	2850	2850	0
103	20241023	184000	553761645	2850	2850	2850	2850	0
104	20241023	183900	553761645	2850	2850	2850	2850	0
105	20241023	183800	553761645	2850	2850	2850	2850	0
106	20241023	183700	553761645	2850	2850	2850	2850	0
107	20241023	183600	553761645	2850	2850	2850	2850	0
108	20241023	183500	553761645	2850	2850	2850	2850	0
109	20241023	183400	553761645	2850	2850	2850	2850	0
110	20241023	183300	553761645	2850	2850	2850	2850	0
111	20241023	183200	553761645	2850	2850	2850	2850	0
112	20241023	183100	553761645	2850	2850	2850	2850	0
113	20241023	183000	553761645	2850	2850	2850	2850	0
114	20241023	182900	553761645	2850	2850	2850	2850	0
115	20241023	182800	553761645	2850	2850	2850	2850	0
116	20241023	182700	553761645	2850	2850	2850	2850	0
117	20241023	182600	553761645	2850	2850	2850	2850	0
118	20241023	182500	553761645	2850	2850	2850	2850	0
119	20241023	182400	553761645	2850	2850	2850	2850	0
120	20241023	182300	553761645	2850	2850	2850	2850	0
121	20241023	182200	553761645	2850	2850	2850	2850	0
122	20241023	182100	553761645	2850	2850	2850	2850	11622
123	20241023	182000	553761645	2850	2850	2850	2850	0
124	20241023	181900	553761645	2850	2850	2850	2850	0
125	20241023	181800	553761645	2850	2850	2850	2850	0
126	20241023	181700	553761645	2850	2850	2850	2850	0
127	20241023	181600	553761645	2850	2850	2850	2850	0
128	20241023	181500	553761645	2850	2850	2850	2850	0
129	20241023	181400	553761645	2850	2850	2850	2850	0
130	20241023	181300	553761645	2850	2850	2850	2850	0
131	20241023	181200	553761645	2850	2850	2850	2850	0
132	20241023	181100	553761645	2850	2850	2850	2850	0
133	20241023	181000	553761645	2850	2850	2850	2850	0
134	20241023	180900	553761645	2850	2850	2850	2850	0
135	20241023	180800	553761645	2850	2850	2850	2850	0
136	20241023	180700	553761645	2850	2850	2850	2850	0
137	20241023	180600	553761645	2850	2850	2850	2850	0
138	20241023	180500	553761645	2850	2850	2850	2850	0
139	20241023	180400	553761645	2850	2850	2850	2850	0
140	20241023	180300	553761645	2850	2850	2850	2850	0
141	20241023	180200	553761645	2850	2850	2850	2850	0
142	20241023	180100	553761645	2850	2850	2850	2850	0
143	20241023	180000	553761645	2850	2850	2850	2850	0
144	20241023	175900	553761645	2850	2850	2850	2850	0
145	20241023	175800	553761645	2850	2850	2850	2850	0
146	20241023	175700	553761645	2850	2850	2850	2850	0
147	20241023	175600	553761645	2850	2850	2850	2850	0
148	20241023	175500	553761645	2850	2850	2850	2850	0
149	20241023	175400	553761645	2850	2850	2850	2850	0
150	20241023	175300	553761645	2850	2850	2850	2850	0
151	20241023	175200	553761645	2850	2850	2850	2850	0
152	20241023	175100	553761645	2850	2850	2850	2850	11622
153	20241023	175000	553761645	2850	2850	2850	2850	0
154	20241023	174900	553761645	2850	2850	2850	2850	0
155	20241023	174800	553761645	2850	2850	2850	2850	0
156	20241023	174700	553761645	2850	2850	2850	2850	0
157	20241023	174600	553761645	2850	2850	2850	2850	0
158	20241023	174500	553761645	2850	2850	2850	2850	0
159	20241023	174400	553761645	2850	2850	2850	2850	0
160	20241023	174300	553761645	2850	2850	2850	2850	0
161	20241023	174200	553761645	2850	2850	2850	2850	0
162	20241023	174100	553761645	2850	2850	2850	2850	0
163	20241023	174000	553761645	2850	2850	2850	2850	0
164	20241023	173900	553761645	2850	2850	2850	2850	0
165	20241023	173800	553761645	2850	2850	2850	2850	0
166	20241023	173700	553761645	2850	2850	2850	2850	0
167	20241023	173600	553761645	2850	2850	2850	2850	0
168	20241023	173500	553761645	2850	2850	2850	2850	0
169	20241023	173400	553761645	2850	2850	2850	2850	0
170	20241023	173300	553761645	2850	2850	2850	2850	0
171	20241023	173200	553761645	2850	2850	2850	2850	0
172	20241023	173100	553761645	2850	2850	2850	2850	0
173	20241023	173000	553761645	2850	2850	2850	2850	0
174	20241023	172900	553761645	2850	2850	2850	2850	0
175	20241023	172800	553761645	2850	2850	2850	2850	0
176	20241023	172700	553761645	2850	2850	2850	2850	0
177	20241023	172600	553761645	2850	2850	2850	2850	0
178	20241023	172500	553761645	2850	2850	2850	2850	0
179	20241023	172400	553761645	2850	2850	2850	2850	0
180	20241023	172300	553761645	2850	2850	2850	2850	0
181	20241023	172200	553761645	2850	2850	2850	2850	0
182	20241023	172100	553761645	2850	2850	2850	2850	11622
183	20241023	172000	553761645	2850	2850	2850	2850	0
184	20241023	171900	553761645	2850	2850	2850	2850	0
185	20241023	171800	553761645	2850	2850	2850	2850	0
186	20241023	171700	553761645	2850	2850	2850	2850	0
187	20241023	171600	553761645	2850	2850	2850	2850	0
188	20241023	171500	553761645	2850	2850	2850	2850	0
189	20241023	171400	553761645	2850	2850	2850	2850	0
190	20241023	171300	553761645	2850	2850	2850	2850	0
191	20241023	171200	553761645	2850	2850	2850	2850	0
192	20241023	171100	553761645	2850	2850	2850	2850	0
193	20241023	171000	553761645	2850	2850	2850	2850	0
194	20241023	170900	553761645	2850	2850	2850	2850	0
195	20241023	170800	553761645	2850	2850	2850	2850	0
196	20241023	170700	553761645	2850	2850	2850	2850	0
197	20241023	170600	553761645	2850	2850	2850	2850	0
198	20241023	170500	553761645	2850	2850	2850	2850	0
199	20241023	170400	553761645	2850	2850	2850	2850	0
200	20241023	170300	553761645	2850	2850	2850	2850	0
201	20241023	170200	553761645	2850	2850	2850	2850	0
202	20241023	170100	553761645	2850	2850	2850	2850	0
203	20241023	170000	553761645	2850	2850	2850	2850	0
204	20241023	165900	553761645	2850	2850	2850	2850	0
205	20241023	165800	553761645	2850	2850	2850	2850	0
206	20241023	165700	553761645	2850	2850	2850	2850	0
207	20241023	165600	553761645	2850	2850	2850	2850	0
208	20241023	165500	553761645	2850	2850	2850	2850	0
209	20241023	165400	553761645	2850	2850	2850	2850	0
210	20241023	165300	553761645	2850	2850	2850	2850	0
211	20241023	165200	553761645	2850	2850	2850	2850	0
212	20241023	165100	553761645	2850	2850	2850	2850	11622
213	20241023	165000	553761645	2850	2850	2850	2850	0
214	20241023	164900	553761645	2850	2850	2850	2850	0
215	20241023	164800	553761645	2850	2850	2850	2850	0
216	20241023	164700	553761645	2850	2850	2850	2850	0
217	20241023	164600	553761645	2850	2850	2850	2850	0
218	20241023	164500	553761645	2850	2850	2850	2850	0
219	20241023	164400	553761645	2850	2850	2850	2850	0
220	20241023	164300	553761645	2850	2850	2850	2850	0
221	20241023	164200	553761645	2850	2850	2850	2850	0
222	20241023	164100	553761645	2850	2850	2850	2850	0
223	20241023	164000	553761645	2850	2850	2850	2850	0
224	20241023	163900	553761645	2850	2850	2850	2850	0
225	20241023	163800	553761645	2850	2850	2850	2850	0
226	20241023	163700	553761645	2850	2850	2850	2850	0
227	20241023	163600	553761645	2850	2850	2850	2850	0
228	20241023	163500	553761645	2850	2850	2850	2850	0
229	20241023	163400	553761645	2850	2850	2850	2850	0
230	20241023	163300	553761645	2850	2850	2850	2850	0
231	20241023	163200	553761645	2850	2850	2850	2850	0
232	20241023	163100	553761645	2850	2850	2850	2850	0
233	20241023	163000	553761645	2850	2850	2850	2850	0
234	20241023	162900	553761645	2850	2850	2850	2850	0
235	20241023	162800	553761645	2850	2850	2850	2850	0
236	20241023	162700	553761645	2850	2850	2850	2850	0
237	20241023	162600	553761645	2850	2850	2850	2850	0
238	20241023	162500	553761645	2850	2850	2850	2850	0
239	20241023	162400	553761645	2850	2850	2850	2850	0
240	20241023	162300	553761645	2850	2850	2850	2850	0
241	20241023	162200	553761645	2850	2850	2850	2850	0
242	20241023	162100	553761645	2850	2850	2850	2850	11622
243	20241023	162000	553761645	2850	2850	2850	2850	0
244	20241023	161900	553761645	2850	2850	2850	2850	0
245	20241023	161800	553761645	2850	2850	2850	2850	0
246	20241023	161700	553761645	2850	2850	2850	2850	0
247	20241023	161600	553761645	2850	2850	2850	2850	0
248	20241023	161500	553761645	2850	2850	2850	2850	0
249	20241023	161400	553761645	2850	2850	2850	2850	0
250	20241023	161300	553761645	2850	2850	2850	2850	0
251	20241023	161200	553761645	2850	2850	2850	2850	0
252	20241023	161100	553761645	2850	2850	2850	2850	0
253	20241023	161000	553761645	2850	2850	2850	2850	0
254	20241023	160900	553761645	2850	2850	2850	2850	0
255	20241023	160800	553761645	2850	2850	2850	2850	0
256	20241023	160700	553761645	2850	2850	2850	2850	0
257	20241023	160600	553761645	2850	2850	2850	2850	0
258	20241023	160500	553761645	2850	2850	2850	2850	0
259	20241023	160400	553761645	2850	2850	2850	2850	0
260	20241023	160300	553761645	2850	2850	2850	2850	0
261	20241023	160200	553761645	2850	2850	2850	2850	0
262	20241023	160100	553761645	2850	2850	2850	2850	0
263	20241023	160000	553761645	2850	2850	2850	2850	0
264	20241023	155900	553761645	2850	2850	2850	2850	0
265	20241023	155800	553761645	2850	2850	2850	2850	0
266	20241023	155700	553761645	2850	2850	2850	2850	0
267	20241023	155600	553761645	2850	2850	2850	2850	0
268	20241023	155500	553761645	2850	2850	2850	2850	0
269	20241023	155400	553761645	2850	2850	2850	2850	0
270	20241023	155300	553761645	2850	2850	2850	2850	0
271	20241023	155200	553761645	2850	2850	2850	2850	0
272	20241023	155100	553761645	2850	2850	2850	2850	11622
273	20241023	155000	553761645	2850	2850	2850	2850	0
274	20241023	154900	553761645	2850	2850	2850	2850	0
275	20241023	154800	553761645	2850	2850	2850	2850	0
276	20241023	154700	553761645	2850	2850	2850	2850	0
277	20241023	154600	553761645	2850	2850	2850	2850	0
278	20241023	154500	553761645	2850	2850	2850	2850	0
279	20241023	154400	553761645	2850	2850	2850	2850	0
280	20241023	154300	553761645	2850	2850	2850	2850	0
281	20241023	154200	553761645	2850	2850	2850	2850	0
282	20241023	154100	553761645	2850	2850	2850	2850	0
283	20241023	154000	553761645	2850	2850	2850	2850	0
284	20241023	153900	553761645	2850	2850	2850	2850	0
285	20241023	153800	553761645	2850	2850	2850	2850	0
286	20241023	153700	553761645	2850	2850	2850	2850	0
287	20241023	153600	553761645	2850	2850	2850	2850	0
288	20241023	153500	553761645	2850	2850	2850	2850	0
289	20241023	153400	553761645	2850	2850	2850	2850	0
290	20241023	153300	553761645	2850	2850	2850	2850	0
291	20241023	153200	553761645	2850	2850	2850	2850	0
292	20241023	153100	553761645	2850	2850	2850	2850	0
293	20241023	153000	553761645	2850	2850	2850	2850	11622
294	20241023	152900	520638945	2870	2870	2870	2870	0
295	20241023	152800	520638945	2870	2870	2870	2870	0
296	20241023	152700	520638945	2870	2870	2870	2870	0
297	20241023	152600	520638945	2870	2870	2870	2870	0
298	20241023	152500	520638945	2870	2870	2870	2870	0
299	20241023	152400	520638945	2870	2870	2870	2870	0
300	20241023	152300	520638945	2870	2870	2870	2870	0
301	20241023	152200	520638945	2870	2870	2870	2870	0
302	20241023	152100	520638945	2870	2870	2870	2870	0
303	20241023	152000	520638945	2870	2870	2870	2870	0
304	20241023	151900	520638945	2870	2860	2870	2855	551
305	20241023	151800	519062415	2865	2870	2870	2865	18
306	20241023	151700	519010805	2875	2875	2875	2875	0
307	20241023	151600	519010805	2875	2865	2875	2865	58
308	20241023	151500	518844625	2875	2875	2875	2865	509
309	20241023	151400	517386290	2860	2875	2875	2860	1501
310	20241023	151300	513093415	2860	2860	2860	2860	362
311	20241023	151200	512058095	2875	2865	2875	2860	1200
312	20241023	151100	508624215	2875	2875	2875	2875	3
313	20241023	151000	508615590	2870	2875	2875	2870	99
314	20241023	150900	508331405	2875	2870	2875	2870	16
315	20241023	150800	508285475	2875	2875	2875	2875	1
316	20241023	150700	508282600	2870	2875	2875	2870	401
317	20241023	150600	507129730	2875	2875	2875	2875	1754
318	20241023	150500	502086980	2875	2875	2875	2875	35
319	20241023	150400	501986355	2875	2870	2875	2870	621
320	20241023	150300	500202480	2870	2870	2870	2870	5000
321	20241023	150200	485852480	2875	2880	2880	2875	101
322	20241023	150100	485562100	2870	2870	2875	2870	266
323	20241023	150000	484798395	2880	2880	2880	2880	0
324	20241023	145900	484798395	2880	2880	2880	2880	0
325	20241023	145800	484798395	2880	2880	2880	2880	300
326	20241023	145700	483934395	2880	2880	2880	2880	0
327	20241023	145600	483934395	2880	2880	2880	2880	1120
328	20241023	145500	480708795	2880	2875	2880	2875	11
329	20241023	145400	480677165	2875	2875	2875	2875	3
330	20241023	145300	480668540	2865	2865	2865	2865	1460
331	20241023	145200	476485640	2870	2870	2870	2870	0
332	20241023	145100	476485640	2870	2870	2870	2870	0
333	20241023	145000	476485640	2870	2885	2885	2850	8003
334	20241023	144900	453549075	2890	2890	2890	2890	1
335	20241023	144800	453546185	2880	2880	2880	2880	54
336	20241023	144700	453390665	2890	2880	2890	2880	127
337	20241023	144600	453024885	2880	2890	2890	2880	43
338	20241023	144500	452900885	2885	2885	2885	2885	501
339	20241023	144400	451455500	2890	2885	2890	2885	694
340	20241023	144300	449453305	2885	2885	2885	2885	73
341	20241023	144200	449242700	2885	2880	2885	2880	41
342	20241023	144100	449124615	2885	2885	2885	2885	0
343	20241023	144000	449124615	2885	2880	2885	2880	920
344	20241023	143900	446472915	2885	2885	2885	2885	0
345	20241023	143800	446472915	2885	2885	2885	2885	0
346	20241023	143700	446472915	2885	2885	2885	2885	183
347	20241023	143600	445944960	2885	2885	2885	2885	117
348	20241023	143500	445607415	2885	2885	2885	2885	5
349	20241023	143400	445592990	2885	2885	2885	2885	10
350	20241023	143300	445564140	2885	2885	2885	2885	0
351	20241023	143200	445564140	2885	2885	2885	2885	999
352	20241023	143100	442682025	2880	2880	2880	2880	705
353	20241023	143000	440651625	2870	2870	2870	2870	20
354	20241023	142900	440594225	2870	2870	2870	2870	10
355	20241023	142800	440565525	2870	2870	2870	2870	0
356	20241023	142700	440565525	2870	2885	2885	2870	51
357	20241023	142600	440419050	2880	2880	2880	2880	10
358	20241023	142500	440390250	2885	2885	2885	2885	8
359	20241023	142400	440367170	2885	2885	2885	2885	7
360	20241023	142300	440346975	2865	2865	2865	2865	0
361	20241023	142200	440346975	2865	2865	2865	2865	0
362	20241023	142100	440346975	2865	2870	2870	2865	51
363	20241023	142000	440200610	2870	2870	2870	2870	3
364	20241023	141900	440192000	2885	2885	2885	2885	207
365	20241023	141800	439594805	2885	2885	2885	2885	0
366	20241023	141700	439594805	2885	2885	2885	2885	101
367	20241023	141600	439303420	2890	2890	2890	2890	0
368	20241023	141500	439303420	2890	2890	2890	2885	220
369	20241023	141400	438668710	2890	2890	2890	2890	689
370	20241023	141300	436677500	2890	2885	2890	2885	1458
371	20241023	141200	432471160	2890	2890	2890	2890	0
372	20241023	141100	432471160	2890	2890	2890	2885	302
373	20241023	141000	431599880	2890	2885	2890	2885	200
374	20241023	140900	431021905	2890	2890	2890	2890	40
375	20241023	140800	430906305	2890	2880	2890	2880	4449
376	20241023	140700	418064480	2880	2880	2880	2880	0
377	20241023	140600	418064480	2880	2880	2880	2880	0
378	20241023	140500	418064480	2880	2875	2885	2875	2050
379	20241023	140400	412159140	2880	2880	2880	2880	318
380	20241023	140300	411243300	2880	2880	2880	2880	0
381	20241023	140200	411243300	2880	2865	2880	2860	7047
382	20241023	140100	390974795	2860	2860	2860	2860	16
383	20241023	140000	390929035	2860	2860	2860	2860	0
384	20241023	135900	390929035	2860	2860	2860	2860	0
385	20241023	135800	390929035	2860	2860	2860	2860	0
386	20241023	135700	390929035	2860	2860	2860	2860	14
387	20241023	135600	390888995	2865	2865	2865	2865	0
388	20241023	135500	390888995	2865	2865	2865	2865	0
389	20241023	135400	390888995	2865	2865	2865	2865	0
390	20241023	135300	390888995	2865	2865	2865	2865	0
391	20241023	135200	390888995	2865	2860	2865	2860	501
392	20241023	135100	389456130	2860	2865	2865	2860	201
393	20241023	135000	388881265	2860	2860	2860	2860	0
394	20241023	134900	388881265	2860	2860	2860	2860	0
395	20241023	134800	388881265	2860	2860	2860	2860	0
396	20241023	134700	388881265	2860	2860	2860	2860	0
397	20241023	134600	388881265	2860	2860	2860	2860	0
398	20241023	134500	388881265	2860	2860	2860	2860	0
399	20241023	134400	388881265	2860	2860	2860	2860	0
400	20241023	134300	388881265	2860	2850	2860	2850	708
401	20241023	134200	386857695	2850	2850	2850	2850	0
402	20241023	134100	386857695	2850	2850	2850	2850	500
403	20241023	134000	385432695	2850	2850	2850	2850	100
404	20241023	133900	385147695	2845	2845	2845	2845	0
405	20241023	133800	385147695	2845	2845	2845	2845	0
406	20241023	133700	385147695	2845	2845	2845	2845	0
407	20241023	133600	385147695	2845	2845	2845	2845	0
408	20241023	133500	385147695	2845	2855	2855	2845	998
409	20241023	133400	382306835	2855	2855	2855	2855	0
410	20241023	133300	382306835	2855	2860	2860	2855	21
411	20241023	133200	382246875	2850	2850	2850	2850	0
412	20241023	133100	382246875	2850	2850	2850	2850	0
413	20241023	133000	382246875	2850	2850	2850	2850	9
414	20241023	132900	382221225	2850	2850	2850	2850	0
415	20241023	132800	382221225	2850	2850	2850	2850	0
416	20241023	132700	382221225	2850	2850	2850	2850	92
417	20241023	132600	381959025	2850	2850	2850	2850	1500
418	20241023	132500	377684025	2850	2850	2850	2850	100
419	20241023	132400	377399025	2855	2855	2855	2855	232
420	20241023	132300	376736665	2855	2855	2855	2855	0
421	20241023	132200	376736665	2855	2855	2855	2855	14
422	20241023	132100	376696695	2855	2855	2855	2855	1
423	20241023	132000	376693840	2840	2840	2840	2840	0
424	20241023	131900	376693840	2840	2840	2840	2840	0
425	20241023	131800	376693840	2840	2840	2840	2840	0
426	20241023	131700	376693840	2840	2840	2840	2840	0
427	20241023	131600	376693840	2840	2845	2845	2840	300
428	20241023	131500	375841835	2845	2845	2845	2845	1353
429	20241023	131400	371992550	2845	2850	2850	2845	103
430	20241023	131300	371699470	2860	2860	2860	2860	9
431	20241023	131200	371673730	2845	2845	2845	2845	1
432	20241023	131100	371670885	2845	2845	2845	2845	1
433	20241023	131000	371668040	2860	2860	2860	2860	1800
434	20241023	130900	366520040	2860	2860	2860	2860	0
435	20241023	130800	366520040	2860	2860	2860	2860	0
436	20241023	130700	366520040	2860	2860	2860	2860	0
437	20241023	130600	366520040	2860	2860	2860	2860	1
438	20241023	130500	366517180	2860	2860	2860	2860	0
439	20241023	130400	366517180	2860	2860	2860	2860	0
440	20241023	130300	366517180	2860	2855	2860	2855	21
441	20241023	130200	366457220	2855	2855	2855	2855	0
442	20241023	130100	366457220	2855	2855	2855	2855	0
443	20241023	130000	366457220	2855	2845	2855	2845	102
444	20241023	125900	366167020	2845	2845	2845	2845	10
445	20241023	125800	366138570	2845	2845	2845	2845	1
446	20241023	125700	366135725	2860	2860	2860	2860	0
447	20241023	125600	366135725	2860	2860	2860	2860	50
448	20241023	125500	365992725	2860	2860	2860	2860	0
449	20241023	125400	365992725	2860	2855	2860	2855	1000
450	20241023	125300	363132750	2865	2865	2865	2865	0
451	20241023	125200	363132750	2865	2865	2865	2865	0
452	20241023	125100	363132750	2865	2865	2865	2865	0
453	20241023	125000	363132750	2865	2865	2865	2865	0
454	20241023	124900	363132750	2865	2865	2865	2865	0
455	20241023	124800	363132750	2865	2865	2865	2865	0
456	20241023	124700	363132750	2865	2865	2865	2865	0
457	20241023	124600	363132750	2865	2865	2865	2865	0
458	20241023	124500	363132750	2865	2855	2865	2855	3
459	20241023	124400	363124170	2845	2845	2845	2845	0
460	20241023	124300	363124170	2845	2845	2845	2845	0
461	20241023	124200	363124170	2845	2845	2845	2845	1
462	20241023	124100	363121325	2870	2870	2870	2870	1
463	20241023	124000	363118455	2850	2855	2855	2850	2000
464	20241023	123900	357418450	2865	2860	2865	2860	1202
465	20241023	123800	353980680	2860	2860	2860	2860	0
466	20241023	123700	353980680	2860	2860	2860	2860	74
467	20241023	123600	353769040	2860	2860	2860	2860	0
468	20241023	123500	353769040	2860	2860	2860	2860	200
469	20241023	123400	353197040	2870	2860	2870	2860	72
470	20241023	123300	352990450	2860	2860	2860	2860	330
471	20241023	123200	352046650	2850	2850	2850	2850	0
472	20241023	123100	352046650	2850	2850	2850	2850	0
473	20241023	123000	352046650	2850	2850	2850	2850	147
474	20241023	122900	351627700	2850	2865	2865	2850	789
475	20241023	122800	349376535	2865	2865	2865	2865	0
476	20241023	122700	349376535	2865	2860	2865	2860	287
477	20241023	122600	348555030	2865	2865	2865	2865	13
478	20241023	122500	348517785	2865	2865	2865	2865	1007
479	20241023	122400	345632730	2870	2870	2870	2870	5
480	20241023	122300	345618380	2870	2870	2870	2870	12
481	20241023	122200	345583940	2870	2870	2870	2870	0
482	20241023	122100	345583940	2870	2870	2870	2870	0
483	20241023	122000	345583940	2870	2870	2870	2870	0
484	20241023	121900	345583940	2870	2870	2870	2870	2000
485	20241023	121800	339843940	2870	2870	2870	2870	0
486	20241023	121700	339843940	2870	2875	2875	2870	2523
487	20241023	121600	332602900	2880	2880	2880	2880	1503
488	20241023	121500	328274260	2880	2870	2880	2870	716
489	20241023	121400	326219270	2880	2880	2880	2880	177
490	20241023	121300	325709510	2875	2875	2875	2875	105
491	20241023	121200	325407635	2880	2870	2880	2870	202
492	20241023	121100	324827115	2875	2880	2880	2875	73
493	20241023	121000	324616880	2880	2880	2880	2880	35
494	20241023	120900	324516080	2885	2880	2885	2860	1369
495	20241023	120800	320574525	2875	2875	2875	2870	285
496	20241023	120700	319755700	2875	2875	2875	2875	0
497	20241023	120600	319755700	2875	2870	2875	2870	2341
498	20241023	120500	313027825	2870	2865	2870	2865	1451
499	20241023	120400	308866460	2870	2870	2870	2870	0
500	20241023	120300	308866460	2870	2870	2870	2870	51
501	20241023	120200	308720090	2860	2870	2870	2860	1579
502	20241023	120100	304189770	2870	2860	2870	2860	404
503	20241023	120000	303032305	2870	2865	2870	2865	191
504	20241023	115900	302484185	2870	2870	2870	2870	60
505	20241023	115800	302311985	2870	2865	2870	2865	3464
506	20241023	115700	292377475	2860	2860	2860	2855	2845
507	20241023	115600	284240840	2855	2850	2855	2850	1884
508	20241023	115500	278867235	2845	2845	2845	2845	71
509	20241023	115400	278665240	2845	2845	2845	2845	620
510	20241023	115300	276901340	2850	2845	2850	2845	502
511	20241023	115200	275473140	2845	2845	2845	2845	145
512	20241023	115100	275060615	2840	2840	2840	2840	0
513	20241023	115000	275060615	2840	2840	2840	2840	483
514	20241023	114900	273688895	2840	2840	2840	2840	0
515	20241023	114800	273688895	2840	2840	2840	2840	1
516	20241023	114700	273686055	2840	2840	2840	2840	894
517	20241023	114600	271147095	2840	2840	2840	2840	132
518	20241023	114500	270772215	2845	2840	2845	2840	4
519	20241023	114400	270760850	2840	2840	2840	2840	21
520	20241023	114300	270701210	2845	2840	2845	2840	182
521	20241023	114200	270183445	2840	2840	2840	2840	3
522	20241023	114100	270174925	2845	2845	2845	2845	0
523	20241023	114000	270174925	2845	2845	2845	2845	1
524	20241023	113900	270172080	2845	2845	2845	2845	0
525	20241023	113800	270172080	2845	2845	2845	2845	0
526	20241023	113700	270172080	2845	2845	2845	2845	32
527	20241023	113600	270081040	2830	2830	2830	2830	0
528	20241023	113500	270081040	2830	2830	2830	2830	21
529	20241023	113400	270021610	2845	2845	2845	2845	0
530	20241023	113300	270021610	2845	2845	2845	2845	0
531	20241023	113200	270021610	2845	2835	2845	2835	15
532	20241023	113100	269979075	2830	2830	2830	2830	0
533	20241023	113000	269979075	2830	2830	2830	2830	1
534	20241023	112900	269976245	2845	2840	2845	2840	665
535	20241023	112800	268087640	2840	2840	2840	2840	0
536	20241023	112700	268087640	2840	2835	2840	2835	499
537	20241023	112600	266672970	2830	2830	2830	2830	0
538	20241023	112500	266672970	2830	2830	2830	2830	597
539	20241023	112400	264983460	2835	2835	2835	2835	0
540	20241023	112300	264983460	2835	2835	2835	2835	0
541	20241023	112200	264983460	2835	2835	2835	2835	1
542	20241023	112100	264980625	2840	2840	2840	2840	0
543	20241023	112000	264980625	2840	2840	2840	2840	0
544	20241023	111900	264980625	2840	2840	2840	2840	0
545	20241023	111800	264980625	2840	2835	2840	2835	4
546	20241023	111700	264969280	2835	2830	2835	2830	131
547	20241023	111600	264598545	2840	2840	2840	2840	3
548	20241023	111500	264590025	2840	2835	2840	2835	1774
549	20241023	111400	259560730	2835	2835	2835	2835	0
550	20241023	111300	259560730	2835	2835	2835	2835	14
551	20241023	111200	259521040	2830	2835	2835	2830	11
552	20241023	111100	259489860	2830	2835	2835	2830	531
553	20241023	111000	257986115	2830	2830	2830	2830	324
554	20241023	110900	257069195	2835	2835	2835	2835	1504
555	20241023	110800	252805355	2835	2835	2835	2835	22
556	20241023	110700	252742985	2840	2840	2840	2840	400
557	20241023	110600	251606985	2840	2840	2840	2840	0
558	20241023	110500	251606985	2840	2840	2840	2840	403
559	20241023	110400	250462465	2840	2840	2840	2840	100
560	20241023	110300	250178465	2840	2840	2840	2840	821
561	20241023	110200	247846825	2835	2835	2835	2835	62
562	20241023	110100	247671055	2835	2835	2835	2835	0
563	20241023	110000	247671055	2835	2835	2835	2835	1
564	20241023	105900	247668220	2835	2835	2835	2835	0
565	20241023	105800	247668220	2835	2835	2835	2835	1
566	20241023	105700	247665385	2840	2825	2840	2825	184
567	20241023	105600	247143575	2840	2840	2840	2840	0
568	20241023	105500	247143575	2840	2825	2840	2825	103
569	20241023	105400	246852570	2835	2835	2835	2835	0
570	20241023	105300	246852570	2835	2835	2835	2835	92
571	20241023	105200	246591750	2840	2825	2840	2820	179
572	20241023	105100	246086775	2820	2825	2825	2820	290
573	20241023	105000	245268040	2840	2835	2840	2835	1135
574	20241023	104900	242045065	2835	2835	2835	2835	7
575	20241023	104800	242025220	2835	2835	2835	2835	0
576	20241023	104700	242025220	2835	2835	2835	2835	200
577	20241023	104600	241458220	2835	2835	2835	2835	12
578	20241023	104500	241424200	2835	2835	2835	2835	0
579	20241023	104400	241424200	2835	2835	2835	2835	0
580	20241023	104300	241424200	2835	2835	2835	2835	0
581	20241023	104200	241424200	2835	2835	2835	2835	2
582	20241023	104100	241418530	2825	2825	2825	2825	0
583	20241023	104000	241418530	2825	2825	2825	2825	0
584	20241023	103900	241418530	2825	2825	2825	2825	266
585	20241023	103800	240667080	2825	2825	2825	2825	0
586	20241023	103700	240667080	2825	2835	2835	2825	303
587	20241023	103600	239808105	2835	2835	2835	2835	0
588	20241023	103500	239808105	2835	2835	2835	2835	1
589	20241023	103400	239805270	2830	2830	2830	2830	234
590	20241023	103300	239143050	2830	2830	2830	2830	0
591	20241023	103200	239143050	2830	2835	2835	2830	2
592	20241023	103100	239137385	2820	2820	2820	2820	1
593	20241023	103000	239134565	2835	2835	2835	2835	86
594	20241023	102900	238890755	2835	2835	2835	2835	500
595	20241023	102800	237473255	2830	2820	2830	2820	162
596	20241023	102700	237015795	2820	2820	2820	2820	110
597	20241023	102600	236705595	2820	2820	2820	2820	10
598	20241023	102500	236677395	2820	2820	2820	2820	1222
599	20241023	102400	233231355	2820	2820	2820	2820	29
600	20241023	102300	233149575	2820	2825	2825	2820	595
601	20241023	102200	231470910	2825	2825	2825	2825	0
602	20241023	102100	231470910	2825	2825	2825	2825	400
603	20241023	102000	230340910	2840	2845	2845	2840	20
604	20241023	101900	230284060	2850	2850	2850	2850	2
605	20241023	101800	230278360	2850	2825	2855	2825	25
606	20241023	101700	230207650	2865	2855	2865	2855	943
607	20241023	101600	227514715	2855	2845	2855	2845	3237
608	20241023	101500	218300625	2845	2830	2845	2820	1580
609	20241023	101400	213818780	2830	2830	2830	2830	3
610	20241023	101300	213810290	2830	2830	2830	2830	0
611	20241023	101200	213810290	2830	2830	2830	2830	23
612	20241023	101100	213745200	2830	2825	2830	2825	13
613	20241023	101000	213708455	2815	2815	2815	2815	0
614	20241023	100900	213708455	2815	2815	2815	2815	0
615	20241023	100800	213708455	2815	2825	2825	2815	3800
616	20241023	100700	203011240	2835	2835	2835	2835	1
617	20241023	100600	203008405	2835	2835	2835	2835	2
618	20241023	100500	203002735	2835	2835	2835	2835	10
619	20241023	100400	202974385	2835	2830	2835	2830	13
620	20241023	100300	202937590	2830	2830	2830	2830	5
621	20241023	100200	202923440	2830	2835	2835	2830	38
622	20241023	100100	202815745	2835	2830	2835	2830	30
623	20241023	100000	202730780	2830	2830	2830	2830	200
624	20241023	095900	202164780	2830	2830	2830	2830	290
625	20241023	095800	201344080	2830	2830	2830	2830	600
626	20241023	095700	199646080	2830	2815	2830	2815	508
627	20241023	095600	198212160	2830	2830	2830	2830	50
628	20241023	095500	198070660	2830	2830	2830	2815	39
629	20241023	095400	197960350	2815	2825	2825	2815	247
630	20241023	095300	197264995	2835	2825	2835	2825	617
631	20241023	095200	195521630	2825	2825	2825	2815	489
632	20241023	095100	194144935	2815	2815	2815	2815	54
633	20241023	095000	193992925	2830	2820	2830	2820	2895
634	20241023	094900	185815295	2825	2820	2825	2820	790
635	20241023	094800	183585480	2815	2830	2830	2815	443
636	20241023	094700	182335300	2830	2815	2830	2815	133
637	20241023	094600	181958970	2810	2825	2830	2810	2836
638	20241023	094500	173984365	2825	2825	2825	2820	23
639	20241023	094400	173919415	2815	2825	2825	2815	9
640	20241023	094300	173894050	2825	2825	2825	2825	846
641	20241023	094200	171504100	2825	2825	2825	2825	2
642	20241023	094100	171498450	2825	2820	2825	2820	37
643	20241023	094000	171393930	2825	2825	2825	2825	0
644	20241023	093900	171393930	2825	2825	2825	2825	0
645	20241023	093800	171393930	2825	2825	2825	2825	1
646	20241023	093700	171391105	2815	2820	2825	2815	1500
647	20241023	093600	167164205	2820	2820	2820	2820	10
648	20241023	093500	167136005	2820	2820	2820	2820	60
649	20241023	093400	166966805	2820	2810	2820	2810	980
650	20241023	093300	164211985	2825	2825	2825	2825	82
651	20241023	093200	163980335	2825	2820	2825	2820	364
652	20241023	093100	162953065	2820	2815	2820	2815	733
653	20241023	093000	160887035	2805	2815	2815	2805	38
654	20241023	092900	160780085	2805	2805	2805	2805	0
655	20241023	092800	160780085	2805	2805	2805	2805	53
656	20241023	092700	160631420	2805	2810	2810	2805	1817
657	20241023	092600	155528310	2810	2805	2810	2805	303
658	20241023	092500	154678115	2805	2805	2805	2800	801
659	20241023	092400	152432805	2800	2795	2800	2795	1019
660	20241023	092300	149584605	2795	2800	2800	2795	2490
661	20241023	092200	142617110	2800	2800	2800	2795	726
662	20241023	092100	140587550	2800	2805	2805	2800	5415
663	20241023	092000	125416270	2805	2805	2805	2805	730
664	20241023	091900	123368620	2805	2805	2805	2805	100
665	20241023	091800	123088120	2810	2815	2815	2810	160
666	20241023	091700	122638470	2805	2815	2815	2805	205
667	20241023	091600	122063435	2815	2815	2815	2800	1024
668	20241023	091500	119194420	2795	2810	2815	2795	18526
669	20241023	091400	67288380	2810	2815	2815	2810	3835
670	20241023	091300	56504255	2820	2830	2830	2820	1900
671	20241023	091200	51140970	2830	2830	2830	2830	9
672	20241023	091100	51115500	2830	2830	2830	2830	507
673	20241023	091000	49680690	2835	2835	2835	2835	1
674	20241023	090900	49677855	2835	2830	2835	2825	591
675	20241023	090800	48005915	2830	2835	2835	2830	3807
676	20241023	090700	37229725	2840	2830	2840	2830	1012
677	20241023	090600	34362975	2830	2825	2830	2825	692
678	20241023	090500	32405365	2830	2825	2830	2825	366
679	20241023	090400	31370095	2825	2830	2830	2825	1750
680	20241023	090300	26425595	2830	2830	2830	2830	71
681	20241023	090200	26224665	2830	2825	2830	2820	2836
682	20241023	090100	18216335	2815	2825	2830	2815	4624
683	20241023	090000	5163025	2830	2835	2835	2830	1771