KissMeData/229000/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205200	175222970	2420	2420	2420	2420	4026
3	20241022	205100	175222970	2420	2420	2420	2420	0
4	20241022	205000	175222970	2420	2420	2420	2420	0
5	20241022	204900	175222970	2420	2420	2420	2420	0
6	20241022	204800	175222970	2420	2420	2420	2420	0
7	20241022	204700	175222970	2420	2420	2420	2420	0
8	20241022	204600	175222970	2420	2420	2420	2420	0
9	20241022	204500	175222970	2420	2420	2420	2420	0
10	20241022	204400	175222970	2420	2420	2420	2420	0
11	20241022	204300	175222970	2420	2420	2420	2420	0
12	20241022	204200	175222970	2420	2420	2420	2420	0
13	20241022	204100	175222970	2420	2420	2420	2420	0
14	20241022	204000	175222970	2420	2420	2420	2420	0
15	20241022	203900	175222970	2420	2420	2420	2420	0
16	20241022	203800	175222970	2420	2420	2420	2420	0
17	20241022	203700	175222970	2420	2420	2420	2420	0
18	20241022	203600	175222970	2420	2420	2420	2420	0
19	20241022	203500	175222970	2420	2420	2420	2420	0
20	20241022	203400	175222970	2420	2420	2420	2420	0
21	20241022	203300	175222970	2420	2420	2420	2420	0
22	20241022	203200	175222970	2420	2420	2420	2420	0
23	20241022	203100	175222970	2420	2420	2420	2420	0
24	20241022	203000	175222970	2420	2420	2420	2420	0
25	20241022	202900	175222970	2420	2420	2420	2420	0
26	20241022	202800	175222970	2420	2420	2420	2420	0
27	20241022	202700	175222970	2420	2420	2420	2420	0
28	20241022	202600	175222970	2420	2420	2420	2420	0
29	20241022	202500	175222970	2420	2420	2420	2420	0
30	20241022	202400	175222970	2420	2420	2420	2420	0
31	20241022	202300	175222970	2420	2420	2420	2420	0
32	20241022	202200	175222970	2420	2420	2420	2420	4026
33	20241022	202100	175222970	2420	2420	2420	2420	0
34	20241022	202000	175222970	2420	2420	2420	2420	0
35	20241022	201900	175222970	2420	2420	2420	2420	0
36	20241022	201800	175222970	2420	2420	2420	2420	0
37	20241022	201700	175222970	2420	2420	2420	2420	0
38	20241022	201600	175222970	2420	2420	2420	2420	0
39	20241022	201500	175222970	2420	2420	2420	2420	0
40	20241022	201400	175222970	2420	2420	2420	2420	0
41	20241022	201300	175222970	2420	2420	2420	2420	0
42	20241022	201200	175222970	2420	2420	2420	2420	0
43	20241022	201100	175222970	2420	2420	2420	2420	0
44	20241022	201000	175222970	2420	2420	2420	2420	0
45	20241022	200900	175222970	2420	2420	2420	2420	0
46	20241022	200800	175222970	2420	2420	2420	2420	0
47	20241022	200700	175222970	2420	2420	2420	2420	0
48	20241022	200600	175222970	2420	2420	2420	2420	0
49	20241022	200500	175222970	2420	2420	2420	2420	0
50	20241022	200400	175222970	2420	2420	2420	2420	0
51	20241022	200300	175222970	2420	2420	2420	2420	0
52	20241022	200200	175222970	2420	2420	2420	2420	0
53	20241022	200100	175222970	2420	2420	2420	2420	0
54	20241022	200000	175222970	2420	2420	2420	2420	0
55	20241022	195900	175222970	2420	2420	2420	2420	0
56	20241022	195800	175222970	2420	2420	2420	2420	0
57	20241022	195700	175222970	2420	2420	2420	2420	0
58	20241022	195600	175222970	2420	2420	2420	2420	0
59	20241022	195500	175222970	2420	2420	2420	2420	0
60	20241022	195400	175222970	2420	2420	2420	2420	0
61	20241022	195300	175222970	2420	2420	2420	2420	0
62	20241022	195200	175222970	2420	2420	2420	2420	4026
63	20241022	195100	175222970	2420	2420	2420	2420	0
64	20241022	195000	175222970	2420	2420	2420	2420	0
65	20241022	194900	175222970	2420	2420	2420	2420	0
66	20241022	194800	175222970	2420	2420	2420	2420	0
67	20241022	194700	175222970	2420	2420	2420	2420	0
68	20241022	194600	175222970	2420	2420	2420	2420	0
69	20241022	194500	175222970	2420	2420	2420	2420	0
70	20241022	194400	175222970	2420	2420	2420	2420	0
71	20241022	194300	175222970	2420	2420	2420	2420	0
72	20241022	194200	175222970	2420	2420	2420	2420	0
73	20241022	194100	175222970	2420	2420	2420	2420	0
74	20241022	194000	175222970	2420	2420	2420	2420	0
75	20241022	193900	175222970	2420	2420	2420	2420	0
76	20241022	193800	175222970	2420	2420	2420	2420	0
77	20241022	193700	175222970	2420	2420	2420	2420	0
78	20241022	193600	175222970	2420	2420	2420	2420	0
79	20241022	193500	175222970	2420	2420	2420	2420	0
80	20241022	193400	175222970	2420	2420	2420	2420	0
81	20241022	193300	175222970	2420	2420	2420	2420	0
82	20241022	193200	175222970	2420	2420	2420	2420	0
83	20241022	193100	175222970	2420	2420	2420	2420	0
84	20241022	193000	175222970	2420	2420	2420	2420	0
85	20241022	192900	175222970	2420	2420	2420	2420	0
86	20241022	192800	175222970	2420	2420	2420	2420	0
87	20241022	192700	175222970	2420	2420	2420	2420	0
88	20241022	192600	175222970	2420	2420	2420	2420	0
89	20241022	192500	175222970	2420	2420	2420	2420	0
90	20241022	192400	175222970	2420	2420	2420	2420	0
91	20241022	192300	175222970	2420	2420	2420	2420	0
92	20241022	192200	175222970	2420	2420	2420	2420	4026
93	20241022	192100	175222970	2420	2420	2420	2420	0
94	20241022	192000	175222970	2420	2420	2420	2420	0
95	20241022	191900	175222970	2420	2420	2420	2420	0
96	20241022	191800	175222970	2420	2420	2420	2420	0
97	20241022	191700	175222970	2420	2420	2420	2420	0
98	20241022	191600	175222970	2420	2420	2420	2420	0
99	20241022	191500	175222970	2420	2420	2420	2420	0
100	20241022	191400	175222970	2420	2420	2420	2420	0
101	20241022	191300	175222970	2420	2420	2420	2420	0
102	20241022	191200	175222970	2420	2420	2420	2420	0
103	20241022	191100	175222970	2420	2420	2420	2420	0
104	20241022	191000	175222970	2420	2420	2420	2420	0
105	20241022	190900	175222970	2420	2420	2420	2420	0
106	20241022	190800	175222970	2420	2420	2420	2420	0
107	20241022	190700	175222970	2420	2420	2420	2420	0
108	20241022	190600	175222970	2420	2420	2420	2420	0
109	20241022	190500	175222970	2420	2420	2420	2420	0
110	20241022	190400	175222970	2420	2420	2420	2420	0
111	20241022	190300	175222970	2420	2420	2420	2420	0
112	20241022	190200	175222970	2420	2420	2420	2420	0
113	20241022	190100	175222970	2420	2420	2420	2420	0
114	20241022	190000	175222970	2420	2420	2420	2420	0
115	20241022	185900	175222970	2420	2420	2420	2420	0
116	20241022	185800	175222970	2420	2420	2420	2420	0
117	20241022	185700	175222970	2420	2420	2420	2420	0
118	20241022	185600	175222970	2420	2420	2420	2420	0
119	20241022	185500	175222970	2420	2420	2420	2420	0
120	20241022	185400	175222970	2420	2420	2420	2420	0
121	20241022	185300	175222970	2420	2420	2420	2420	0
122	20241022	185200	175222970	2420	2420	2420	2420	4026
123	20241022	185100	175222970	2420	2420	2420	2420	0
124	20241022	185000	175222970	2420	2420	2420	2420	0
125	20241022	184900	175222970	2420	2420	2420	2420	0
126	20241022	184800	175222970	2420	2420	2420	2420	0
127	20241022	184700	175222970	2420	2420	2420	2420	0
128	20241022	184600	175222970	2420	2420	2420	2420	0
129	20241022	184500	175222970	2420	2420	2420	2420	0
130	20241022	184400	175222970	2420	2420	2420	2420	0
131	20241022	184300	175222970	2420	2420	2420	2420	0
132	20241022	184200	175222970	2420	2420	2420	2420	0
133	20241022	184100	175222970	2420	2420	2420	2420	0
134	20241022	184000	175222970	2420	2420	2420	2420	0
135	20241022	183900	175222970	2420	2420	2420	2420	0
136	20241022	183800	175222970	2420	2420	2420	2420	0
137	20241022	183700	175222970	2420	2420	2420	2420	0
138	20241022	183600	175222970	2420	2420	2420	2420	0
139	20241022	183500	175222970	2420	2420	2420	2420	0
140	20241022	183400	175222970	2420	2420	2420	2420	0
141	20241022	183300	175222970	2420	2420	2420	2420	0
142	20241022	183200	175222970	2420	2420	2420	2420	0
143	20241022	183100	175222970	2420	2420	2420	2420	0
144	20241022	183000	175222970	2420	2420	2420	2420	0
145	20241022	182900	175222970	2420	2420	2420	2420	0
146	20241022	182800	175222970	2420	2420	2420	2420	0
147	20241022	182700	175222970	2420	2420	2420	2420	0
148	20241022	182600	175222970	2420	2420	2420	2420	0
149	20241022	182500	175222970	2420	2420	2420	2420	0
150	20241022	182400	175222970	2420	2420	2420	2420	0
151	20241022	182300	175222970	2420	2420	2420	2420	0
152	20241022	182200	175222970	2420	2420	2420	2420	4026
153	20241022	182100	175222970	2420	2420	2420	2420	0
154	20241022	182000	175222970	2420	2420	2420	2420	0
155	20241022	181900	175222970	2420	2420	2420	2420	0
156	20241022	181800	175222970	2420	2420	2420	2420	0
157	20241022	181700	175222970	2420	2420	2420	2420	0
158	20241022	181600	175222970	2420	2420	2420	2420	0
159	20241022	181500	175222970	2420	2420	2420	2420	0
160	20241022	181400	175222970	2420	2420	2420	2420	0
161	20241022	181300	175222970	2420	2420	2420	2420	0
162	20241022	181200	175222970	2420	2420	2420	2420	0
163	20241022	181100	175222970	2420	2420	2420	2420	0
164	20241022	181000	175222970	2420	2420	2420	2420	0
165	20241022	180900	175222970	2420	2420	2420	2420	0
166	20241022	180800	175222970	2420	2420	2420	2420	0
167	20241022	180700	175222970	2420	2420	2420	2420	0
168	20241022	180600	175222970	2420	2420	2420	2420	0
169	20241022	180500	175222970	2420	2420	2420	2420	0
170	20241022	180400	175222970	2420	2420	2420	2420	0
171	20241022	180300	175222970	2420	2420	2420	2420	0
172	20241022	180200	175222970	2420	2420	2420	2420	0
173	20241022	180100	175222970	2420	2420	2420	2420	0
174	20241022	180000	175222970	2420	2420	2420	2420	0
175	20241022	175900	175222970	2420	2420	2420	2420	0
176	20241022	175800	175222970	2420	2420	2420	2420	0
177	20241022	175700	175222970	2420	2420	2420	2420	0
178	20241022	175600	175222970	2420	2420	2420	2420	0
179	20241022	175500	175222970	2420	2420	2420	2420	0
180	20241022	175400	175222970	2420	2420	2420	2420	0
181	20241022	175300	175222970	2420	2420	2420	2420	0
182	20241022	175200	175222970	2420	2420	2420	2420	4026
183	20241022	175100	175222970	2420	2420	2420	2420	0
184	20241022	175000	175222970	2420	2420	2420	2420	0
185	20241022	174900	175222970	2420	2420	2420	2420	0
186	20241022	174800	175222970	2420	2420	2420	2420	0
187	20241022	174700	175222970	2420	2420	2420	2420	0
188	20241022	174600	175222970	2420	2420	2420	2420	0
189	20241022	174500	175222970	2420	2420	2420	2420	0
190	20241022	174400	175222970	2420	2420	2420	2420	0
191	20241022	174300	175222970	2420	2420	2420	2420	0
192	20241022	174200	175222970	2420	2420	2420	2420	0
193	20241022	174100	175222970	2420	2420	2420	2420	0
194	20241022	174000	175222970	2420	2420	2420	2420	0
195	20241022	173900	175222970	2420	2420	2420	2420	0
196	20241022	173800	175222970	2420	2420	2420	2420	0
197	20241022	173700	175222970	2420	2420	2420	2420	0
198	20241022	173600	175222970	2420	2420	2420	2420	0
199	20241022	173500	175222970	2420	2420	2420	2420	0
200	20241022	173400	175222970	2420	2420	2420	2420	0
201	20241022	173300	175222970	2420	2420	2420	2420	0
202	20241022	173200	175222970	2420	2420	2420	2420	0
203	20241022	173100	175222970	2420	2420	2420	2420	0
204	20241022	173000	175222970	2420	2420	2420	2420	0
205	20241022	172900	175222970	2420	2420	2420	2420	0
206	20241022	172800	175222970	2420	2420	2420	2420	0
207	20241022	172700	175222970	2420	2420	2420	2420	0
208	20241022	172600	175222970	2420	2420	2420	2420	0
209	20241022	172500	175222970	2420	2420	2420	2420	0
210	20241022	172400	175222970	2420	2420	2420	2420	0
211	20241022	172300	175222970	2420	2420	2420	2420	0
212	20241022	172200	175222970	2420	2420	2420	2420	4026
213	20241022	172100	175222970	2420	2420	2420	2420	0
214	20241022	172000	175222970	2420	2420	2420	2420	0
215	20241022	171900	175222970	2420	2420	2420	2420	0
216	20241022	171800	175222970	2420	2420	2420	2420	0
217	20241022	171700	175222970	2420	2420	2420	2420	0
218	20241022	171600	175222970	2420	2420	2420	2420	0
219	20241022	171500	175222970	2420	2420	2420	2420	0
220	20241022	171400	175222970	2420	2420	2420	2420	0
221	20241022	171300	175222970	2420	2420	2420	2420	0
222	20241022	171200	175222970	2420	2420	2420	2420	0
223	20241022	171100	175222970	2420	2420	2420	2420	0
224	20241022	171000	175222970	2420	2420	2420	2420	0
225	20241022	170900	175222970	2420	2420	2420	2420	0
226	20241022	170800	175222970	2420	2420	2420	2420	0
227	20241022	170700	175222970	2420	2420	2420	2420	0
228	20241022	170600	175222970	2420	2420	2420	2420	0
229	20241022	170500	175222970	2420	2420	2420	2420	0
230	20241022	170400	175222970	2420	2420	2420	2420	0
231	20241022	170300	175222970	2420	2420	2420	2420	0
232	20241022	170200	175222970	2420	2420	2420	2420	0
233	20241022	170100	175222970	2420	2420	2420	2420	0
234	20241022	170000	175222970	2420	2420	2420	2420	0
235	20241022	165900	175222970	2420	2420	2420	2420	0
236	20241022	165800	175222970	2420	2420	2420	2420	0
237	20241022	165700	175222970	2420	2420	2420	2420	0
238	20241022	165600	175222970	2420	2420	2420	2420	0
239	20241022	165500	175222970	2420	2420	2420	2420	0
240	20241022	165400	175222970	2420	2420	2420	2420	0
241	20241022	165300	175222970	2420	2420	2420	2420	0
242	20241022	165200	175222970	2420	2420	2420	2420	4026
243	20241022	165100	175222970	2420	2420	2420	2420	0
244	20241022	165000	175222970	2420	2420	2420	2420	0
245	20241022	164900	175222970	2420	2420	2420	2420	0
246	20241022	164800	175222970	2420	2420	2420	2420	0
247	20241022	164700	175222970	2420	2420	2420	2420	0
248	20241022	164600	175222970	2420	2420	2420	2420	0
249	20241022	164500	175222970	2420	2420	2420	2420	0
250	20241022	164400	175222970	2420	2420	2420	2420	0
251	20241022	164300	175222970	2420	2420	2420	2420	0
252	20241022	164200	175222970	2420	2420	2420	2420	0
253	20241022	164100	175222970	2420	2420	2420	2420	0
254	20241022	164000	175222970	2420	2420	2420	2420	0
255	20241022	163900	175222970	2420	2420	2420	2420	0
256	20241022	163800	175222970	2420	2420	2420	2420	0
257	20241022	163700	175222970	2420	2420	2420	2420	0
258	20241022	163600	175222970	2420	2420	2420	2420	0
259	20241022	163500	175222970	2420	2420	2420	2420	0
260	20241022	163400	175222970	2420	2420	2420	2420	0
261	20241022	163300	175222970	2420	2420	2420	2420	0
262	20241022	163200	175222970	2420	2420	2420	2420	0
263	20241022	163100	175222970	2420	2420	2420	2420	0
264	20241022	163000	175222970	2420	2420	2420	2420	0
265	20241022	162900	175222970	2420	2420	2420	2420	0
266	20241022	162800	175222970	2420	2420	2420	2420	0
267	20241022	162700	175222970	2420	2420	2420	2420	0
268	20241022	162600	175222970	2420	2420	2420	2420	0
269	20241022	162500	175222970	2420	2420	2420	2420	0
270	20241022	162400	175222970	2420	2420	2420	2420	0
271	20241022	162300	175222970	2420	2420	2420	2420	0
272	20241022	162200	175222970	2420	2420	2420	2420	4026
273	20241022	162100	175222970	2420	2420	2420	2420	0
274	20241022	162000	175222970	2420	2420	2420	2420	0
275	20241022	161900	175222970	2420	2420	2420	2420	0
276	20241022	161800	175222970	2420	2420	2420	2420	0
277	20241022	161700	175222970	2420	2420	2420	2420	0
278	20241022	161600	175222970	2420	2420	2420	2420	0
279	20241022	161500	175222970	2420	2420	2420	2420	0
280	20241022	161400	175222970	2420	2420	2420	2420	0
281	20241022	161300	175222970	2420	2420	2420	2420	0
282	20241022	161200	175222970	2420	2420	2420	2420	0
283	20241022	161100	175222970	2420	2420	2420	2420	0
284	20241022	161000	175222970	2420	2420	2420	2420	0
285	20241022	160900	175222970	2420	2420	2420	2420	0
286	20241022	160800	175222970	2420	2420	2420	2420	0
287	20241022	160700	175222970	2420	2420	2420	2420	0
288	20241022	160600	175222970	2420	2420	2420	2420	0
289	20241022	160500	175222970	2420	2420	2420	2420	0
290	20241022	160400	175222970	2420	2420	2420	2420	0
291	20241022	160300	175222970	2420	2420	2420	2420	0
292	20241022	160200	175222970	2420	2420	2420	2420	0
293	20241022	160100	175222970	2420	2420	2420	2420	0
294	20241022	160000	175222970	2420	2420	2420	2420	0
295	20241022	155900	175222970	2420	2420	2420	2420	0
296	20241022	155800	175222970	2420	2420	2420	2420	0
297	20241022	155700	175222970	2420	2420	2420	2420	0
298	20241022	155600	175222970	2420	2420	2420	2420	0
299	20241022	155500	175222970	2420	2420	2420	2420	0
300	20241022	155400	175222970	2420	2420	2420	2420	0
301	20241022	155300	175222970	2420	2420	2420	2420	0
302	20241022	155200	175222970	2420	2420	2420	2420	4026
303	20241022	155100	175222970	2420	2420	2420	2420	0
304	20241022	155000	175222970	2420	2420	2420	2420	0
305	20241022	154900	175222970	2420	2420	2420	2420	0
306	20241022	154800	175222970	2420	2420	2420	2420	0
307	20241022	154700	175222970	2420	2420	2420	2420	0
308	20241022	154600	175222970	2420	2420	2420	2420	0
309	20241022	154500	175222970	2420	2420	2420	2420	0
310	20241022	154400	175222970	2420	2420	2420	2420	0
311	20241022	154300	175222970	2420	2420	2420	2420	0
312	20241022	154200	175222970	2420	2420	2420	2420	0
313	20241022	154100	175222970	2420	2420	2420	2420	0
314	20241022	154000	175222970	2420	2420	2420	2420	0
315	20241022	153900	175222970	2420	2420	2420	2420	0
316	20241022	153800	175222970	2420	2420	2420	2420	0
317	20241022	153700	175222970	2420	2420	2420	2420	0
318	20241022	153600	175222970	2420	2420	2420	2420	0
319	20241022	153500	175222970	2420	2420	2420	2420	0
320	20241022	153400	175222970	2420	2420	2420	2420	0
321	20241022	153300	175222970	2420	2420	2420	2420	0
322	20241022	153200	175222970	2420	2420	2420	2420	0
323	20241022	153100	175222970	2420	2420	2420	2420	0
324	20241022	153000	175222970	2420	2420	2420	2420	4026
325	20241022	152900	165480050	2420	2420	2420	2420	0
326	20241022	152800	165480050	2420	2420	2420	2420	0
327	20241022	152700	165480050	2420	2420	2420	2420	0
328	20241022	152600	165480050	2420	2420	2420	2420	0
329	20241022	152500	165480050	2420	2420	2420	2420	0
330	20241022	152400	165480050	2420	2420	2420	2420	0
331	20241022	152300	165480050	2420	2420	2420	2420	0
332	20241022	152200	165480050	2420	2420	2420	2420	0
333	20241022	152100	165480050	2420	2420	2420	2420	0
334	20241022	152000	165480050	2420	2420	2420	2420	0
335	20241022	151900	165480050	2420	2420	2420	2420	0
336	20241022	151800	165480050	2420	2420	2420	2420	0
337	20241022	151700	165480050	2420	2435	2435	2420	57
338	20241022	151600	165341710	2420	2420	2420	2420	0
339	20241022	151500	165341710	2420	2420	2420	2420	0
340	20241022	151400	165341710	2420	2420	2420	2420	0
341	20241022	151300	165341710	2420	2420	2420	2420	0
342	20241022	151200	165341710	2420	2430	2430	2420	4944
343	20241022	151100	153338835	2430	2430	2430	2430	166
344	20241022	151000	152935455	2440	2440	2440	2440	0
345	20241022	150900	152935455	2440	2440	2440	2440	0
346	20241022	150800	152935455	2440	2440	2440	2440	0
347	20241022	150700	152935455	2440	2440	2440	2440	24
348	20241022	150600	152876895	2430	2430	2430	2430	40
349	20241022	150500	152779695	2430	2430	2430	2430	0
350	20241022	150400	152779695	2430	2430	2430	2430	0
351	20241022	150300	152779695	2430	2430	2430	2430	0
352	20241022	150200	152779695	2430	2430	2430	2430	0
353	20241022	150100	152779695	2430	2430	2430	2430	0
354	20241022	150000	152779695	2430	2430	2430	2430	0
355	20241022	145900	152779695	2430	2430	2430	2430	0
356	20241022	145800	152779695	2430	2430	2430	2430	6
357	20241022	145700	152765115	2440	2440	2440	2440	0
358	20241022	145600	152765115	2440	2440	2440	2440	0
359	20241022	145500	152765115	2440	2440	2440	2440	0
360	20241022	145400	152765115	2440	2440	2440	2440	0
361	20241022	145300	152765115	2440	2440	2440	2440	0
362	20241022	145200	152765115	2440	2440	2440	2440	0
363	20241022	145100	152765115	2440	2440	2440	2440	10
364	20241022	145000	152740715	2425	2425	2425	2425	0
365	20241022	144900	152740715	2425	2425	2425	2425	0
366	20241022	144800	152740715	2425	2425	2425	2425	0
367	20241022	144700	152740715	2425	2425	2425	2425	0
368	20241022	144600	152740715	2425	2425	2425	2425	0
369	20241022	144500	152740715	2425	2425	2425	2425	0
370	20241022	144400	152740715	2425	2425	2425	2425	0
371	20241022	144300	152740715	2425	2425	2425	2425	0
372	20241022	144200	152740715	2425	2425	2425	2425	0
373	20241022	144100	152740715	2425	2425	2425	2425	0
374	20241022	144000	152740715	2425	2425	2425	2425	400
375	20241022	143900	151770715	2435	2435	2435	2435	0
376	20241022	143800	151770715	2435	2435	2435	2435	0
377	20241022	143700	151770715	2435	2435	2435	2435	0
378	20241022	143600	151770715	2435	2435	2435	2435	204
379	20241022	143500	151273975	2425	2425	2425	2425	0
380	20241022	143400	151273975	2425	2425	2425	2425	0
381	20241022	143300	151273975	2425	2425	2425	2425	0
382	20241022	143200	151273975	2425	2425	2425	2425	200
383	20241022	143100	150788975	2425	2425	2425	2425	0
384	20241022	143000	150788975	2425	2425	2425	2425	0
385	20241022	142900	150788975	2425	2425	2425	2425	0
386	20241022	142800	150788975	2425	2425	2425	2425	0
387	20241022	142700	150788975	2425	2425	2425	2425	0
388	20241022	142600	150788975	2425	2425	2425	2425	1415
389	20241022	142500	147357600	2425	2425	2425	2425	963
390	20241022	142400	145022325	2425	2425	2425	2425	0
391	20241022	142300	145022325	2425	2425	2425	2425	0
392	20241022	142200	145022325	2425	2425	2425	2425	500
393	20241022	142100	143809825	2425	2425	2425	2425	0
394	20241022	142000	143809825	2425	2425	2425	2425	0
395	20241022	141900	143809825	2425	2425	2425	2425	0
396	20241022	141800	143809825	2425	2425	2425	2425	0
397	20241022	141700	143809825	2425	2425	2425	2425	0
398	20241022	141600	143809825	2425	2425	2425	2425	0
399	20241022	141500	143809825	2425	2425	2425	2425	0
400	20241022	141400	143809825	2425	2425	2425	2425	0
401	20241022	141300	143809825	2425	2425	2425	2425	0
402	20241022	141200	143809825	2425	2425	2425	2425	0
403	20241022	141100	143809825	2425	2425	2425	2425	0
404	20241022	141000	143809825	2425	2430	2430	2425	355
405	20241022	140900	142948805	2445	2445	2445	2445	0
406	20241022	140800	142948805	2445	2445	2445	2445	0
407	20241022	140700	142948805	2445	2445	2445	2445	10
408	20241022	140600	142924355	2450	2450	2450	2450	0
409	20241022	140500	142924355	2450	2450	2450	2450	0
410	20241022	140400	142924355	2450	2450	2450	2450	0
411	20241022	140300	142924355	2450	2450	2450	2450	0
412	20241022	140200	142924355	2450	2450	2450	2450	0
413	20241022	140100	142924355	2450	2445	2450	2445	1715
414	20241022	140000	138727325	2425	2425	2425	2425	0
415	20241022	135900	138727325	2425	2425	2425	2425	0
416	20241022	135800	138727325	2425	2425	2425	2425	0
417	20241022	135700	138727325	2425	2430	2430	2425	3069
418	20241022	135600	131282980	2445	2445	2445	2445	0
419	20241022	135500	131282980	2445	2445	2445	2445	0
420	20241022	135400	131282980	2445	2445	2445	2445	0
421	20241022	135300	131282980	2445	2445	2445	2445	100
422	20241022	135200	131038480	2450	2450	2450	2450	0
423	20241022	135100	131038480	2450	2450	2450	2450	0
424	20241022	135000	131038480	2450	2450	2450	2450	0
425	20241022	134900	131038480	2450	2450	2450	2450	0
426	20241022	134800	131038480	2450	2450	2450	2450	0
427	20241022	134700	131038480	2450	2450	2450	2450	0
428	20241022	134600	131038480	2450	2450	2450	2450	0
429	20241022	134500	131038480	2450	2450	2450	2450	0
430	20241022	134400	131038480	2450	2450	2450	2450	8
431	20241022	134300	131018880	2450	2440	2450	2440	2000
432	20241022	134200	126123620	2430	2430	2430	2430	0
433	20241022	134100	126123620	2430	2430	2430	2430	0
434	20241022	134000	126123620	2430	2430	2430	2430	0
435	20241022	133900	126123620	2430	2430	2430	2430	0
436	20241022	133800	126123620	2430	2430	2430	2430	0
437	20241022	133700	126123620	2430	2430	2430	2430	0
438	20241022	133600	126123620	2430	2430	2430	2430	0
439	20241022	133500	126123620	2430	2430	2430	2430	0
440	20241022	133400	126123620	2430	2430	2430	2430	0
441	20241022	133300	126123620	2430	2430	2430	2430	0
442	20241022	133200	126123620	2430	2430	2430	2430	0
443	20241022	133100	126123620	2430	2430	2430	2430	0
444	20241022	133000	126123620	2430	2430	2430	2430	0
445	20241022	132900	126123620	2430	2430	2430	2430	0
446	20241022	132800	126123620	2430	2430	2430	2430	0
447	20241022	132700	126123620	2430	2430	2430	2430	200
448	20241022	132600	125637620	2435	2435	2435	2435	0
449	20241022	132500	125637620	2435	2435	2435	2435	0
450	20241022	132400	125637620	2435	2435	2435	2435	0
451	20241022	132300	125637620	2435	2435	2435	2435	564
452	20241022	132200	124264280	2435	2435	2435	2435	0
453	20241022	132100	124264280	2435	2435	2435	2435	0
454	20241022	132000	124264280	2435	2450	2450	2435	781
455	20241022	131900	122361175	2450	2450	2450	2450	9
456	20241022	131800	122339125	2445	2445	2445	2445	0
457	20241022	131700	122339125	2445	2445	2445	2445	0
458	20241022	131600	122339125	2445	2445	2445	2445	0
459	20241022	131500	122339125	2445	2445	2445	2445	0
460	20241022	131400	122339125	2445	2445	2445	2445	0
461	20241022	131300	122339125	2445	2445	2445	2445	0
462	20241022	131200	122339125	2445	2445	2445	2445	0
463	20241022	131100	122339125	2445	2445	2445	2445	0
464	20241022	131000	122339125	2445	2445	2445	2445	0
465	20241022	130900	122339125	2445	2450	2450	2445	118
466	20241022	130800	122050575	2445	2445	2445	2445	0
467	20241022	130700	122050575	2445	2445	2445	2445	0
468	20241022	130600	122050575	2445	2445	2445	2445	0
469	20241022	130500	122050575	2445	2445	2445	2445	0
470	20241022	130400	122050575	2445	2445	2445	2445	0
471	20241022	130300	122050575	2445	2445	2445	2445	1086
472	20241022	130200	119395305	2445	2445	2445	2445	0
473	20241022	130100	119395305	2445	2445	2445	2445	0
474	20241022	130000	119395305	2445	2445	2445	2445	0
475	20241022	125900	119395305	2445	2445	2445	2445	0
476	20241022	125800	119395305	2445	2455	2455	2445	206
477	20241022	125700	118891165	2455	2455	2455	2455	0
478	20241022	125600	118891165	2455	2455	2455	2455	0
479	20241022	125500	118891165	2455	2455	2455	2455	34
480	20241022	125400	118807695	2455	2455	2455	2455	0
481	20241022	125300	118807695	2455	2455	2455	2455	0
482	20241022	125200	118807695	2455	2455	2455	2455	0
483	20241022	125100	118807695	2455	2455	2455	2455	0
484	20241022	125000	118807695	2455	2455	2455	2455	88
485	20241022	124900	118591655	2460	2460	2460	2460	0
486	20241022	124800	118591655	2460	2460	2460	2460	0
487	20241022	124700	118591655	2460	2460	2460	2460	0
488	20241022	124600	118591655	2460	2460	2460	2460	0
489	20241022	124500	118591655	2460	2460	2460	2460	0
490	20241022	124400	118591655	2460	2460	2460	2460	0
491	20241022	124300	118591655	2460	2460	2460	2460	0
492	20241022	124200	118591655	2460	2460	2460	2460	0
493	20241022	124100	118591655	2460	2460	2460	2460	0
494	20241022	124000	118591655	2460	2460	2460	2460	0
495	20241022	123900	118591655	2460	2460	2460	2460	0
496	20241022	123800	118591655	2460	2460	2460	2460	0
497	20241022	123700	118591655	2460	2460	2460	2460	40
498	20241022	123600	118493255	2460	2460	2460	2460	0
499	20241022	123500	118493255	2460	2460	2460	2460	1
500	20241022	123400	118490795	2475	2475	2475	2475	0
501	20241022	123300	118490795	2475	2475	2475	2475	0
502	20241022	123200	118490795	2475	2475	2475	2475	0
503	20241022	123100	118490795	2475	2475	2475	2475	0
504	20241022	123000	118490795	2475	2475	2475	2475	40
505	20241022	122900	118391795	2475	2475	2475	2475	0
506	20241022	122800	118391795	2475	2475	2475	2475	120
507	20241022	122700	118094795	2470	2470	2470	2470	0
508	20241022	122600	118094795	2470	2470	2470	2470	0
509	20241022	122500	118094795	2470	2470	2470	2470	0
510	20241022	122400	118094795	2470	2470	2470	2470	0
511	20241022	122300	118094795	2470	2470	2470	2470	0
512	20241022	122200	118094795	2470	2470	2470	2470	0
513	20241022	122100	118094795	2470	2470	2470	2470	0
514	20241022	122000	118094795	2470	2470	2470	2470	0
515	20241022	121900	118094795	2470	2470	2470	2470	0
516	20241022	121800	118094795	2470	2470	2470	2470	0
517	20241022	121700	118094795	2470	2470	2470	2470	0
518	20241022	121600	118094795	2470	2470	2470	2470	25
519	20241022	121500	118033045	2470	2470	2470	2470	0
520	20241022	121400	118033045	2470	2470	2470	2470	0
521	20241022	121300	118033045	2470	2470	2470	2470	0
522	20241022	121200	118033045	2470	2470	2470	2470	0
523	20241022	121100	118033045	2470	2470	2470	2470	0
524	20241022	121000	118033045	2470	2470	2470	2470	0
525	20241022	120900	118033045	2470	2470	2470	2470	0
526	20241022	120800	118033045	2470	2470	2470	2470	0
527	20241022	120700	118033045	2470	2470	2470	2470	0
528	20241022	120600	118033045	2470	2470	2470	2470	0
529	20241022	120500	118033045	2470	2470	2470	2470	0
530	20241022	120400	118033045	2470	2470	2470	2470	0
531	20241022	120300	118033045	2470	2470	2470	2470	100
532	20241022	120200	117786045	2470	2470	2470	2470	0
533	20241022	120100	117786045	2470	2470	2470	2470	0
534	20241022	120000	117786045	2470	2470	2470	2470	0
535	20241022	115900	117786045	2470	2470	2470	2470	0
536	20241022	115800	117786045	2470	2470	2470	2470	0
537	20241022	115700	117786045	2470	2470	2470	2470	0
538	20241022	115600	117786045	2470	2470	2470	2470	0
539	20241022	115500	117786045	2470	2470	2470	2470	0
540	20241022	115400	117786045	2470	2470	2470	2470	0
541	20241022	115300	117786045	2470	2470	2470	2470	0
542	20241022	115200	117786045	2470	2470	2470	2470	0
543	20241022	115100	117786045	2470	2460	2470	2460	81
544	20241022	115000	117586685	2440	2440	2440	2440	0
545	20241022	114900	117586685	2440	2440	2440	2440	0
546	20241022	114800	117586685	2440	2440	2440	2440	0
547	20241022	114700	117586685	2440	2460	2460	2440	300
548	20241022	114600	116851400	2460	2460	2460	2460	100
549	20241022	114500	116605400	2460	2460	2460	2460	0
550	20241022	114400	116605400	2460	2460	2460	2460	0
551	20241022	114300	116605400	2460	2460	2460	2460	0
552	20241022	114200	116605400	2460	2460	2460	2460	0
553	20241022	114100	116605400	2460	2465	2465	2460	802
554	20241022	114000	114628520	2465	2465	2465	2465	0
555	20241022	113900	114628520	2465	2465	2465	2465	0
556	20241022	113800	114628520	2465	2465	2465	2465	0
557	20241022	113700	114628520	2465	2465	2465	2465	0
558	20241022	113600	114628520	2465	2465	2465	2465	121
559	20241022	113500	114330255	2470	2470	2470	2470	0
560	20241022	113400	114330255	2470	2470	2470	2470	0
561	20241022	113300	114330255	2470	2470	2470	2470	0
562	20241022	113200	114330255	2470	2470	2470	2470	0
563	20241022	113100	114330255	2470	2475	2475	2470	10
564	20241022	113000	114305530	2460	2460	2460	2460	0
565	20241022	112900	114305530	2460	2460	2460	2460	0
566	20241022	112800	114305530	2460	2460	2460	2460	0
567	20241022	112700	114305530	2460	2460	2460	2460	1
568	20241022	112600	114303070	2475	2475	2475	2475	0
569	20241022	112500	114303070	2475	2475	2475	2475	0
570	20241022	112400	114303070	2475	2475	2475	2475	0
571	20241022	112300	114303070	2475	2475	2475	2475	0
572	20241022	112200	114303070	2475	2475	2475	2475	2
573	20241022	112100	114298120	2475	2475	2475	2475	530
574	20241022	112000	112986370	2470	2470	2470	2470	0
575	20241022	111900	112986370	2470	2470	2470	2470	0
576	20241022	111800	112986370	2470	2470	2470	2470	0
577	20241022	111700	112986370	2470	2470	2470	2470	0
578	20241022	111600	112986370	2470	2470	2470	2470	0
579	20241022	111500	112986370	2470	2460	2470	2460	113
580	20241022	111400	112707660	2450	2450	2450	2450	0
581	20241022	111300	112707660	2450	2450	2450	2450	0
582	20241022	111200	112707660	2450	2450	2450	2450	0
583	20241022	111100	112707660	2450	2450	2450	2450	15
584	20241022	111000	112670910	2460	2470	2470	2460	11
585	20241022	110900	112643840	2470	2470	2470	2470	0
586	20241022	110800	112643840	2470	2470	2470	2470	0
587	20241022	110700	112643840	2470	2470	2470	2470	10
588	20241022	110600	112619140	2470	2470	2470	2470	0
589	20241022	110500	112619140	2470	2470	2470	2470	0
590	20241022	110400	112619140	2470	2470	2470	2470	0
591	20241022	110300	112619140	2470	2470	2470	2470	0
592	20241022	110200	112619140	2470	2470	2470	2470	0
593	20241022	110100	112619140	2470	2470	2470	2470	0
594	20241022	110000	112619140	2470	2470	2470	2470	0
595	20241022	105900	112619140	2470	2470	2470	2470	0
596	20241022	105800	112619140	2470	2470	2470	2470	0
597	20241022	105700	112619140	2470	2470	2470	2470	0
598	20241022	105600	112619140	2470	2470	2470	2470	0
599	20241022	105500	112619140	2470	2470	2470	2470	0
600	20241022	105400	112619140	2470	2470	2470	2470	0
601	20241022	105300	112619140	2470	2470	2470	2470	0
602	20241022	105200	112619140	2470	2465	2470	2465	9
603	20241022	105100	112596915	2460	2460	2460	2460	283
604	20241022	105000	111900735	2445	2445	2445	2445	0
605	20241022	104900	111900735	2445	2445	2445	2445	0
606	20241022	104800	111900735	2445	2445	2445	2445	0
607	20241022	104700	111900735	2445	2445	2445	2445	0
608	20241022	104600	111900735	2445	2445	2445	2445	0
609	20241022	104500	111900735	2445	2445	2445	2445	235
610	20241022	104400	111326160	2460	2460	2460	2460	0
611	20241022	104300	111326160	2460	2460	2460	2460	0
612	20241022	104200	111326160	2460	2460	2460	2460	0
613	20241022	104100	111326160	2460	2460	2460	2460	0
614	20241022	104000	111326160	2460	2460	2460	2460	1
615	20241022	103900	111323700	2450	2450	2450	2450	0
616	20241022	103800	111323700	2450	2450	2450	2450	0
617	20241022	103700	111323700	2450	2450	2450	2450	0
618	20241022	103600	111323700	2450	2450	2450	2450	0
619	20241022	103500	111323700	2450	2450	2450	2450	0
620	20241022	103400	111323700	2450	2450	2450	2450	963
621	20241022	103300	108964350	2435	2435	2435	2435	0
622	20241022	103200	108964350	2435	2435	2435	2435	0
623	20241022	103100	108964350	2435	2435	2435	2435	50
624	20241022	103000	108842600	2450	2450	2450	2450	0
625	20241022	102900	108842600	2450	2450	2450	2450	0
626	20241022	102800	108842600	2450	2450	2450	2450	0
627	20241022	102700	108842600	2450	2440	2450	2440	266
628	20241022	102600	108193550	2440	2440	2440	2440	0
629	20241022	102500	108193550	2440	2440	2440	2440	0
630	20241022	102400	108193550	2440	2440	2440	2440	0
631	20241022	102300	108193550	2440	2440	2440	2440	129
632	20241022	102200	107878790	2440	2440	2440	2440	121
633	20241022	102100	107583550	2435	2435	2435	2435	0
634	20241022	102000	107583550	2435	2440	2440	2435	100
635	20241022	101900	107340035	2435	2435	2435	2435	0
636	20241022	101800	107340035	2435	2435	2435	2435	47
637	20241022	101700	107225590	2435	2435	2435	2435	0
638	20241022	101600	107225590	2435	2435	2435	2435	0
639	20241022	101500	107225590	2435	2435	2435	2435	0
640	20241022	101400	107225590	2435	2435	2435	2435	819
641	20241022	101300	105231325	2435	2435	2435	2435	60
642	20241022	101200	105085225	2435	2435	2435	2435	300
643	20241022	101100	104354725	2445	2445	2445	2445	0
644	20241022	101000	104354725	2445	2445	2445	2445	100
645	20241022	100900	104110225	2445	2445	2445	2445	648
646	20241022	100800	102525865	2430	2435	2435	2430	1353
647	20241022	100700	99237770	2460	2460	2460	2460	0
648	20241022	100600	99237770	2460	2430	2460	2430	3606
649	20241022	100500	90466060	2430	2430	2430	2430	2061
650	20241022	100400	85457830	2425	2450	2450	2425	3680
651	20241022	100300	76502855	2450	2450	2450	2450	0
652	20241022	100200	76502855	2450	2450	2450	2450	0
653	20241022	100100	76502855	2450	2450	2450	2450	0
654	20241022	100000	76502855	2450	2450	2450	2450	0
655	20241022	095900	76502855	2450	2450	2450	2450	0
656	20241022	095800	76502855	2450	2440	2450	2440	87
657	20241022	095700	76290045	2440	2440	2440	2440	0
658	20241022	095600	76290045	2440	2440	2440	2440	0
659	20241022	095500	76290045	2440	2445	2445	2435	2175
660	20241022	095400	70987030	2445	2455	2455	2445	3384
661	20241022	095300	62700095	2455	2455	2455	2455	900
662	20241022	095200	60490595	2455	2455	2455	2455	1007
663	20241022	095100	58018410	2455	2455	2455	2455	0
664	20241022	095000	58018410	2455	2455	2455	2455	0
665	20241022	094900	58018410	2455	2455	2455	2455	0
666	20241022	094800	58018410	2455	2455	2455	2455	0
667	20241022	094700	58018410	2455	2455	2455	2455	0
668	20241022	094600	58018410	2455	2455	2455	2455	0
669	20241022	094500	58018410	2455	2455	2455	2455	33
670	20241022	094400	57937395	2455	2455	2455	2455	0
671	20241022	094300	57937395	2455	2455	2455	2455	78
672	20241022	094200	57745905	2470	2470	2470	2470	8
673	20241022	094100	57726145	2470	2470	2470	2470	73
674	20241022	094000	57545835	2470	2470	2470	2470	4
675	20241022	093900	57535955	2455	2455	2455	2455	203
676	20241022	093800	57037590	2455	2455	2455	2455	0
677	20241022	093700	57037590	2455	2455	2455	2455	169
678	20241022	093600	56622695	2460	2460	2460	2460	0
679	20241022	093500	56622695	2460	2460	2460	2460	6
680	20241022	093400	56607935	2455	2450	2455	2450	1231
681	20241022	093300	53591690	2460	2470	2470	2450	8500
682	20241022	093200	32727445	2470	2470	2470	2470	0
683	20241022	093100	32727445	2470	2475	2475	2470	1074
684	20241022	093000	30070975	2480	2480	2480	2475	1687
685	20241022	092900	25889665	2485	2485	2485	2485	0
686	20241022	092800	25889665	2485	2485	2485	2485	0
687	20241022	092700	25889665	2485	2485	2485	2485	500
688	20241022	092600	24647165	2490	2490	2490	2490	20
689	20241022	092500	24597365	2495	2495	2495	2495	0
690	20241022	092400	24597365	2495	2495	2495	2495	0
691	20241022	092300	24597365	2495	2495	2495	2495	93
692	20241022	092200	24365330	2480	2480	2480	2480	0
693	20241022	092100	24365330	2480	2480	2480	2480	0
694	20241022	092000	24365330	2480	2475	2480	2475	508
695	20241022	091900	23107990	2480	2490	2490	2480	1327
696	20241022	091800	19816475	2495	2495	2495	2495	1
697	20241022	091700	19813980	2500	2500	2500	2500	0
698	20241022	091600	19813980	2500	2510	2510	2500	1817
699	20241022	091500	15269825	2515	2515	2515	2515	0
700	20241022	091400	15269825	2515	2515	2515	2515	155
701	20241022	091300	14880000	2510	2510	2510	2510	0
702	20241022	091200	14880000	2510	2510	2510	2510	0
703	20241022	091100	14880000	2510	2510	2510	2510	0
704	20241022	091000	14880000	2510	2510	2510	2510	18
705	20241022	090900	14834820	2510	2520	2520	2510	1211
706	20241022	090800	11787005	2520	2520	2520	2520	283
707	20241022	090700	11073845	2520	2550	2550	2520	1382
708	20241022	090600	7571395	2570	2565	2570	2565	100
709	20241022	090500	7314670	2570	2565	2570	2565	800
710	20241022	090400	5260225	2565	2565	2565	2565	1
711	20241022	090300	5257660	2570	2570	2570	2570	1000
712	20241022	090200	2687660	2570	2545	2570	2540	571
713	20241022	090100	1226730	2545	2545	2555	2545	408
714	20241022	090000	187845	2540	2535	2540	2535	74