KissMeData/046210/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193000	453593495	2950	2950	2950	2950	1010
3	20241023	192900	453593495	2950	2950	2950	2950	0
4	20241023	192800	453593495	2950	2950	2950	2950	0
5	20241023	192700	453593495	2950	2950	2950	2950	0
6	20241023	192600	453593495	2950	2950	2950	2950	0
7	20241023	192500	453593495	2950	2950	2950	2950	0
8	20241023	192400	453593495	2950	2950	2950	2950	0
9	20241023	192300	453593495	2950	2950	2950	2950	0
10	20241023	192200	453593495	2950	2950	2950	2950	0
11	20241023	192100	453593495	2950	2950	2950	2950	0
12	20241023	192000	453593495	2950	2950	2950	2950	0
13	20241023	191900	453593495	2950	2950	2950	2950	0
14	20241023	191800	453593495	2950	2950	2950	2950	0
15	20241023	191700	453593495	2950	2950	2950	2950	0
16	20241023	191600	453593495	2950	2950	2950	2950	0
17	20241023	191500	453593495	2950	2950	2950	2950	0
18	20241023	191400	453593495	2950	2950	2950	2950	0
19	20241023	191300	453593495	2950	2950	2950	2950	0
20	20241023	191200	453593495	2950	2950	2950	2950	0
21	20241023	191100	453593495	2950	2950	2950	2950	0
22	20241023	191000	453593495	2950	2950	2950	2950	0
23	20241023	190900	453593495	2950	2950	2950	2950	0
24	20241023	190800	453593495	2950	2950	2950	2950	0
25	20241023	190700	453593495	2950	2950	2950	2950	0
26	20241023	190600	453593495	2950	2950	2950	2950	0
27	20241023	190500	453593495	2950	2950	2950	2950	0
28	20241023	190400	453593495	2950	2950	2950	2950	0
29	20241023	190300	453593495	2950	2950	2950	2950	0
30	20241023	190200	453593495	2950	2950	2950	2950	0
31	20241023	190100	453593495	2950	2950	2950	2950	0
32	20241023	190000	453593495	2950	2950	2950	2950	1010
33	20241023	185900	453593495	2950	2950	2950	2950	0
34	20241023	185800	453593495	2950	2950	2950	2950	0
35	20241023	185700	453593495	2950	2950	2950	2950	0
36	20241023	185600	453593495	2950	2950	2950	2950	0
37	20241023	185500	453593495	2950	2950	2950	2950	0
38	20241023	185400	453593495	2950	2950	2950	2950	0
39	20241023	185300	453593495	2950	2950	2950	2950	0
40	20241023	185200	453593495	2950	2950	2950	2950	0
41	20241023	185100	453593495	2950	2950	2950	2950	0
42	20241023	185000	453593495	2950	2950	2950	2950	0
43	20241023	184900	453593495	2950	2950	2950	2950	0
44	20241023	184800	453593495	2950	2950	2950	2950	0
45	20241023	184700	453593495	2950	2950	2950	2950	0
46	20241023	184600	453593495	2950	2950	2950	2950	0
47	20241023	184500	453593495	2950	2950	2950	2950	0
48	20241023	184400	453593495	2950	2950	2950	2950	0
49	20241023	184300	453593495	2950	2950	2950	2950	0
50	20241023	184200	453593495	2950	2950	2950	2950	0
51	20241023	184100	453593495	2950	2950	2950	2950	0
52	20241023	184000	453593495	2950	2950	2950	2950	0
53	20241023	183900	453593495	2950	2950	2950	2950	0
54	20241023	183800	453593495	2950	2950	2950	2950	0
55	20241023	183700	453593495	2950	2950	2950	2950	0
56	20241023	183600	453593495	2950	2950	2950	2950	0
57	20241023	183500	453593495	2950	2950	2950	2950	0
58	20241023	183400	453593495	2950	2950	2950	2950	0
59	20241023	183300	453593495	2950	2950	2950	2950	0
60	20241023	183200	453593495	2950	2950	2950	2950	0
61	20241023	183100	453593495	2950	2950	2950	2950	0
62	20241023	183000	453593495	2950	2950	2950	2950	1010
63	20241023	182900	453593495	2950	2950	2950	2950	0
64	20241023	182800	453593495	2950	2950	2950	2950	0
65	20241023	182700	453593495	2950	2950	2950	2950	0
66	20241023	182600	453593495	2950	2950	2950	2950	0
67	20241023	182500	453593495	2950	2950	2950	2950	0
68	20241023	182400	453593495	2950	2950	2950	2950	0
69	20241023	182300	453593495	2950	2950	2950	2950	0
70	20241023	182200	453593495	2950	2950	2950	2950	0
71	20241023	182100	453593495	2950	2950	2950	2950	0
72	20241023	182000	453593495	2950	2950	2950	2950	0
73	20241023	181900	453593495	2950	2950	2950	2950	0
74	20241023	181800	453593495	2950	2950	2950	2950	0
75	20241023	181700	453593495	2950	2950	2950	2950	0
76	20241023	181600	453593495	2950	2950	2950	2950	0
77	20241023	181500	453593495	2950	2950	2950	2950	0
78	20241023	181400	453593495	2950	2950	2950	2950	0
79	20241023	181300	453593495	2950	2950	2950	2950	0
80	20241023	181200	453593495	2950	2950	2950	2950	0
81	20241023	181100	453593495	2950	2950	2950	2950	0
82	20241023	181000	453593495	2950	2950	2950	2950	0
83	20241023	180900	453593495	2950	2950	2950	2950	0
84	20241023	180800	453593495	2950	2950	2950	2950	0
85	20241023	180700	453593495	2950	2950	2950	2950	0
86	20241023	180600	453593495	2950	2950	2950	2950	0
87	20241023	180500	453593495	2950	2950	2950	2950	0
88	20241023	180400	453593495	2950	2950	2950	2950	0
89	20241023	180300	453593495	2950	2950	2950	2950	0
90	20241023	180200	453593495	2950	2950	2950	2950	0
91	20241023	180100	453593495	2950	2950	2950	2950	0
92	20241023	180000	453593495	2950	2950	2950	2950	1010
93	20241023	175900	453593495	2950	2950	2950	2950	0
94	20241023	175800	453593495	2950	2950	2950	2950	0
95	20241023	175700	453593495	2950	2950	2950	2950	0
96	20241023	175600	453593495	2950	2950	2950	2950	0
97	20241023	175500	453593495	2950	2950	2950	2950	0
98	20241023	175400	453593495	2950	2950	2950	2950	0
99	20241023	175300	453593495	2950	2950	2950	2950	0
100	20241023	175200	453593495	2950	2950	2950	2950	0
101	20241023	175100	453593495	2950	2950	2950	2950	0
102	20241023	175000	453593495	2950	2950	2950	2950	0
103	20241023	174900	453593495	2950	2950	2950	2950	0
104	20241023	174800	453593495	2950	2950	2950	2950	0
105	20241023	174700	453593495	2950	2950	2950	2950	0
106	20241023	174600	453593495	2950	2950	2950	2950	0
107	20241023	174500	453593495	2950	2950	2950	2950	0
108	20241023	174400	453593495	2950	2950	2950	2950	0
109	20241023	174300	453593495	2950	2950	2950	2950	0
110	20241023	174200	453593495	2950	2950	2950	2950	0
111	20241023	174100	453593495	2950	2950	2950	2950	0
112	20241023	174000	453593495	2950	2950	2950	2950	0
113	20241023	173900	453593495	2950	2950	2950	2950	0
114	20241023	173800	453593495	2950	2950	2950	2950	0
115	20241023	173700	453593495	2950	2950	2950	2950	0
116	20241023	173600	453593495	2950	2950	2950	2950	0
117	20241023	173500	453593495	2950	2950	2950	2950	0
118	20241023	173400	453593495	2950	2950	2950	2950	0
119	20241023	173300	453593495	2950	2950	2950	2950	0
120	20241023	173200	453593495	2950	2950	2950	2950	0
121	20241023	173100	453593495	2950	2950	2950	2950	0
122	20241023	173000	453593495	2950	2950	2950	2950	1010
123	20241023	172900	453593495	2950	2950	2950	2950	0
124	20241023	172800	453593495	2950	2950	2950	2950	0
125	20241023	172700	453593495	2950	2950	2950	2950	0
126	20241023	172600	453593495	2950	2950	2950	2950	0
127	20241023	172500	453593495	2950	2950	2950	2950	0
128	20241023	172400	453593495	2950	2950	2950	2950	0
129	20241023	172300	453593495	2950	2950	2950	2950	0
130	20241023	172200	453593495	2950	2950	2950	2950	0
131	20241023	172100	453593495	2950	2950	2950	2950	0
132	20241023	172000	453593495	2950	2950	2950	2950	0
133	20241023	171900	453593495	2950	2950	2950	2950	0
134	20241023	171800	453593495	2950	2950	2950	2950	0
135	20241023	171700	453593495	2950	2950	2950	2950	0
136	20241023	171600	453593495	2950	2950	2950	2950	0
137	20241023	171500	453593495	2950	2950	2950	2950	0
138	20241023	171400	453593495	2950	2950	2950	2950	0
139	20241023	171300	453593495	2950	2950	2950	2950	0
140	20241023	171200	453593495	2950	2950	2950	2950	0
141	20241023	171100	453593495	2950	2950	2950	2950	0
142	20241023	171000	453593495	2950	2950	2950	2950	0
143	20241023	170900	453593495	2950	2950	2950	2950	0
144	20241023	170800	453593495	2950	2950	2950	2950	0
145	20241023	170700	453593495	2950	2950	2950	2950	0
146	20241023	170600	453593495	2950	2950	2950	2950	0
147	20241023	170500	453593495	2950	2950	2950	2950	0
148	20241023	170400	453593495	2950	2950	2950	2950	0
149	20241023	170300	453593495	2950	2950	2950	2950	0
150	20241023	170200	453593495	2950	2950	2950	2950	0
151	20241023	170100	453593495	2950	2950	2950	2950	0
152	20241023	170000	453593495	2950	2950	2950	2950	1010
153	20241023	165900	453593495	2950	2950	2950	2950	0
154	20241023	165800	453593495	2950	2950	2950	2950	0
155	20241023	165700	453593495	2950	2950	2950	2950	0
156	20241023	165600	453593495	2950	2950	2950	2950	0
157	20241023	165500	453593495	2950	2950	2950	2950	0
158	20241023	165400	453593495	2950	2950	2950	2950	0
159	20241023	165300	453593495	2950	2950	2950	2950	0
160	20241023	165200	453593495	2950	2950	2950	2950	0
161	20241023	165100	453593495	2950	2950	2950	2950	0
162	20241023	165000	453593495	2950	2950	2950	2950	0
163	20241023	164900	453593495	2950	2950	2950	2950	0
164	20241023	164800	453593495	2950	2950	2950	2950	0
165	20241023	164700	453593495	2950	2950	2950	2950	0
166	20241023	164600	453593495	2950	2950	2950	2950	0
167	20241023	164500	453593495	2950	2950	2950	2950	0
168	20241023	164400	453593495	2950	2950	2950	2950	0
169	20241023	164300	453593495	2950	2950	2950	2950	0
170	20241023	164200	453593495	2950	2950	2950	2950	0
171	20241023	164100	453593495	2950	2950	2950	2950	0
172	20241023	164000	453593495	2950	2950	2950	2950	0
173	20241023	163900	453593495	2950	2950	2950	2950	0
174	20241023	163800	453593495	2950	2950	2950	2950	0
175	20241023	163700	453593495	2950	2950	2950	2950	0
176	20241023	163600	453593495	2950	2950	2950	2950	0
177	20241023	163500	453593495	2950	2950	2950	2950	0
178	20241023	163400	453593495	2950	2950	2950	2950	0
179	20241023	163300	453593495	2950	2950	2950	2950	0
180	20241023	163200	453593495	2950	2950	2950	2950	0
181	20241023	163100	453593495	2950	2950	2950	2950	0
182	20241023	163000	453593495	2950	2950	2950	2950	1010
183	20241023	162900	453593495	2950	2950	2950	2950	0
184	20241023	162800	453593495	2950	2950	2950	2950	0
185	20241023	162700	453593495	2950	2950	2950	2950	0
186	20241023	162600	453593495	2950	2950	2950	2950	0
187	20241023	162500	453593495	2950	2950	2950	2950	0
188	20241023	162400	453593495	2950	2950	2950	2950	0
189	20241023	162300	453593495	2950	2950	2950	2950	0
190	20241023	162200	453593495	2950	2950	2950	2950	0
191	20241023	162100	453593495	2950	2950	2950	2950	0
192	20241023	162000	453593495	2950	2950	2950	2950	0
193	20241023	161900	453593495	2950	2950	2950	2950	0
194	20241023	161800	453593495	2950	2950	2950	2950	0
195	20241023	161700	453593495	2950	2950	2950	2950	0
196	20241023	161600	453593495	2950	2950	2950	2950	0
197	20241023	161500	453593495	2950	2950	2950	2950	0
198	20241023	161400	453593495	2950	2950	2950	2950	0
199	20241023	161300	453593495	2950	2950	2950	2950	0
200	20241023	161200	453593495	2950	2950	2950	2950	0
201	20241023	161100	453593495	2950	2950	2950	2950	0
202	20241023	161000	453593495	2950	2950	2950	2950	0
203	20241023	160900	453593495	2950	2950	2950	2950	0
204	20241023	160800	453593495	2950	2950	2950	2950	0
205	20241023	160700	453593495	2950	2950	2950	2950	0
206	20241023	160600	453593495	2950	2950	2950	2950	0
207	20241023	160500	453593495	2950	2950	2950	2950	0
208	20241023	160400	453593495	2950	2950	2950	2950	0
209	20241023	160300	453593495	2950	2950	2950	2950	0
210	20241023	160200	453593495	2950	2950	2950	2950	0
211	20241023	160100	453593495	2950	2950	2950	2950	0
212	20241023	160000	453593495	2950	2950	2950	2950	1010
213	20241023	155900	453593495	2950	2950	2950	2950	0
214	20241023	155800	453593495	2950	2950	2950	2950	0
215	20241023	155700	453593495	2950	2950	2950	2950	0
216	20241023	155600	453593495	2950	2950	2950	2950	0
217	20241023	155500	453593495	2950	2950	2950	2950	0
218	20241023	155400	453593495	2950	2950	2950	2950	0
219	20241023	155300	453593495	2950	2950	2950	2950	0
220	20241023	155200	453593495	2950	2950	2950	2950	0
221	20241023	155100	453593495	2950	2950	2950	2950	0
222	20241023	155000	453593495	2950	2950	2950	2950	0
223	20241023	154900	453593495	2950	2950	2950	2950	0
224	20241023	154800	453593495	2950	2950	2950	2950	0
225	20241023	154700	453593495	2950	2950	2950	2950	0
226	20241023	154600	453593495	2950	2950	2950	2950	0
227	20241023	154500	453593495	2950	2950	2950	2950	0
228	20241023	154400	453593495	2950	2950	2950	2950	0
229	20241023	154300	453593495	2950	2950	2950	2950	0
230	20241023	154200	453593495	2950	2950	2950	2950	0
231	20241023	154100	453593495	2950	2950	2950	2950	0
232	20241023	154000	453593495	2950	2950	2950	2950	0
233	20241023	153900	453593495	2950	2950	2950	2950	0
234	20241023	153800	453593495	2950	2950	2950	2950	0
235	20241023	153700	453593495	2950	2950	2950	2950	0
236	20241023	153600	453593495	2950	2950	2950	2950	0
237	20241023	153500	453593495	2950	2950	2950	2950	0
238	20241023	153400	453593495	2950	2950	2950	2950	0
239	20241023	153300	453593495	2950	2950	2950	2950	0
240	20241023	153200	453593495	2950	2950	2950	2950	0
241	20241023	153100	453593495	2950	2950	2950	2950	0
242	20241023	153000	453593495	2950	2950	2950	2950	2020
243	20241023	152900	450613995	2955	2955	2955	2955	0
244	20241023	152800	450613995	2955	2955	2955	2955	0
245	20241023	152700	450613995	2955	2955	2955	2955	0
246	20241023	152600	450613995	2955	2955	2955	2955	0
247	20241023	152500	450613995	2955	2955	2955	2955	0
248	20241023	152400	450613995	2955	2955	2955	2955	0
249	20241023	152300	450613995	2955	2955	2955	2955	0
250	20241023	152200	450613995	2955	2955	2955	2955	0
251	20241023	152100	450613995	2955	2955	2955	2955	0
252	20241023	152000	450613995	2955	2955	2955	2955	0
253	20241023	151900	450613995	2955	2955	2955	2955	1000
254	20241023	151800	447658995	2955	2955	2955	2955	0
255	20241023	151700	447658995	2955	2955	2955	2955	0
256	20241023	151600	447658995	2955	2955	2955	2955	0
257	20241023	151500	447658995	2955	2955	2955	2955	0
258	20241023	151400	447658995	2955	2955	2955	2955	0
259	20241023	151300	447658995	2955	2955	2955	2955	95
260	20241023	151200	447378270	2950	2950	2950	2950	0
261	20241023	151100	447378270	2950	2950	2950	2950	0
262	20241023	151000	447378270	2950	2950	2950	2950	0
263	20241023	150900	447378270	2950	2955	2955	2950	500
264	20241023	150800	445901240	2950	2950	2950	2950	0
265	20241023	150700	445901240	2950	2975	2975	2950	657
266	20241023	150600	443959060	2980	2975	2980	2975	1672
267	20241023	150500	438983535	2975	2975	2975	2975	0
268	20241023	150400	438983535	2975	2975	2975	2975	100
269	20241023	150300	438686035	2980	2980	2985	2980	20
270	20241023	150200	438626410	2975	2975	2975	2975	0
271	20241023	150100	438626410	2975	2975	2975	2975	1000
272	20241023	150000	435651410	2980	2980	2980	2980	10
273	20241023	145900	435621610	2990	2990	2990	2990	0
274	20241023	145800	435621610	2990	2990	2990	2990	1
275	20241023	145700	435618620	2970	2970	2970	2970	0
276	20241023	145600	435618620	2970	2970	2970	2970	9
277	20241023	145500	435591890	2970	2970	2970	2970	0
278	20241023	145400	435591890	2970	2970	2970	2970	0
279	20241023	145300	435591890	2970	2970	2970	2970	0
280	20241023	145200	435591890	2970	2970	2970	2970	101
281	20241023	145100	435291920	2985	2985	2985	2985	0
282	20241023	145000	435291920	2985	2985	2985	2985	0
283	20241023	144900	435291920	2985	2985	2985	2985	73
284	20241023	144800	435074015	2995	2995	2995	2995	0
285	20241023	144700	435074015	2995	2995	2995	2995	0
286	20241023	144600	435074015	2995	2995	2995	2995	0
287	20241023	144500	435074015	2995	2995	2995	2995	0
288	20241023	144400	435074015	2995	2995	2995	2995	5
289	20241023	144300	435059040	2995	2995	2995	2995	0
290	20241023	144200	435059040	2995	2990	2995	2985	241
291	20241023	144100	434338445	2995	2995	2995	2995	0
292	20241023	144000	434338445	2995	2995	2995	2995	0
293	20241023	143900	434338445	2995	2995	2995	2995	0
294	20241023	143800	434338445	2995	2995	2995	2995	7
295	20241023	143700	434317480	2990	2990	2990	2990	66
296	20241023	143600	434120140	2990	2990	2990	2990	15
297	20241023	143500	434075290	2985	2985	2985	2985	0
298	20241023	143400	434075290	2985	2985	2985	2985	162
299	20241023	143300	433591720	2985	2985	2985	2985	5
300	20241023	143200	433576795	2985	2980	2985	2980	903
301	20241023	143100	430885845	2975	2975	2975	2975	0
302	20241023	143000	430885845	2975	2975	2975	2975	50
303	20241023	142900	430737095	2975	2970	2975	2970	36
304	20241023	142800	430630170	2970	2970	2970	2970	9
305	20241023	142700	430603440	2980	2980	2980	2980	0
306	20241023	142600	430603440	2980	2980	2980	2980	2
307	20241023	142500	430597480	2980	2980	2980	2980	16
308	20241023	142400	430549800	2980	2980	2980	2980	0
309	20241023	142300	430549800	2980	2980	2980	2960	1207
310	20241023	142200	426968890	3000	2975	3000	2975	3109
311	20241023	142100	417648700	2970	2965	2970	2965	330
312	20241023	142000	416668800	2960	2960	2960	2960	25
313	20241023	141900	416594800	2950	2950	2950	2950	0
314	20241023	141800	416594800	2950	2950	2950	2950	1
315	20241023	141700	416591850	2950	2950	2950	2950	250
316	20241023	141600	415854350	2955	2955	2955	2955	0
317	20241023	141500	415854350	2955	2960	2960	2955	1101
318	20241023	141400	412600845	2960	2960	2960	2960	0
319	20241023	141300	412600845	2960	2960	2960	2960	950
320	20241023	141200	409788845	2955	2955	2955	2955	0
321	20241023	141100	409788845	2955	2955	2955	2955	0
322	20241023	141000	409788845	2955	2955	2955	2955	4
323	20241023	140900	409777025	2950	2950	2950	2950	2
324	20241023	140800	409771125	2950	2950	2950	2950	0
325	20241023	140700	409771125	2950	2950	2950	2950	75
326	20241023	140600	409549875	2950	2950	2950	2950	0
327	20241023	140500	409549875	2950	2950	2950	2950	425
328	20241023	140400	408296125	2955	2955	2955	2955	46
329	20241023	140300	408160195	2955	2955	2955	2955	0
330	20241023	140200	408160195	2955	2955	2955	2955	6
331	20241023	140100	408142465	2955	2955	2955	2955	144
332	20241023	140000	407716945	2960	2960	2960	2960	0
333	20241023	135900	407716945	2960	2960	2960	2960	46
334	20241023	135800	407580785	2960	2960	2960	2960	0
335	20241023	135700	407580785	2960	2960	2960	2960	0
336	20241023	135600	407580785	2960	2960	2960	2960	0
337	20241023	135500	407580785	2960	2960	2960	2960	4
338	20241023	135400	407568945	2955	2955	2955	2955	0
339	20241023	135300	407568945	2955	2955	2955	2955	0
340	20241023	135200	407568945	2955	2955	2955	2955	0
341	20241023	135100	407568945	2955	2955	2955	2955	0
342	20241023	135000	407568945	2955	2955	2955	2955	0
343	20241023	134900	407568945	2955	2955	2955	2955	11
344	20241023	134800	407536440	2955	2955	2955	2955	0
345	20241023	134700	407536440	2955	2955	2955	2955	0
346	20241023	134600	407536440	2955	2955	2955	2955	0
347	20241023	134500	407536440	2955	2955	2955	2955	0
348	20241023	134400	407536440	2955	2955	2955	2955	6
349	20241023	134300	407518710	2955	2955	2955	2955	0
350	20241023	134200	407518710	2955	2955	2955	2955	0
351	20241023	134100	407518710	2955	2955	2955	2955	0
352	20241023	134000	407518710	2955	2955	2955	2955	0
353	20241023	133900	407518710	2955	2955	2955	2955	0
354	20241023	133800	407518710	2955	2955	2955	2955	0
355	20241023	133700	407518710	2955	2955	2955	2955	30
356	20241023	133600	407430060	2955	2955	2955	2955	0
357	20241023	133500	407430060	2955	2955	2955	2955	18
358	20241023	133400	407376870	2960	2960	2960	2960	0
359	20241023	133300	407376870	2960	2960	2960	2960	0
360	20241023	133200	407376870	2960	2960	2960	2960	0
361	20241023	133100	407376870	2960	2960	2960	2960	0
362	20241023	133000	407376870	2960	2960	2960	2960	3
363	20241023	132900	407367990	2960	2960	2960	2960	7
364	20241023	132800	407347270	2955	2955	2955	2955	10
365	20241023	132700	407317720	2960	2960	2960	2960	0
366	20241023	132600	407317720	2960	2965	2965	2960	13
367	20241023	132500	407279225	2960	2965	2965	2960	108
368	20241023	132400	406959040	2950	2950	2950	2950	0
369	20241023	132300	406959040	2950	2950	2950	2950	0
370	20241023	132200	406959040	2950	2950	2950	2950	0
371	20241023	132100	406959040	2950	2945	2950	2945	249
372	20241023	132000	406225720	2945	2945	2945	2945	9
373	20241023	131900	406199215	2945	2945	2945	2945	12
374	20241023	131800	406163875	2940	2940	2940	2940	0
375	20241023	131700	406163875	2940	2940	2940	2940	10
376	20241023	131600	406134475	2935	2935	2935	2935	38
377	20241023	131500	406022945	2935	2935	2935	2935	0
378	20241023	131400	406022945	2935	2935	2935	2935	6
379	20241023	131300	406005335	2925	2925	2925	2925	0
380	20241023	131200	406005335	2925	2925	2925	2925	0
381	20241023	131100	406005335	2925	2925	2925	2925	0
382	20241023	131000	406005335	2925	2925	2925	2925	0
383	20241023	130900	406005335	2925	2920	2925	2920	1090
384	20241023	130800	402817745	2920	2920	2920	2920	0
385	20241023	130700	402817745	2920	2920	2920	2920	40
386	20241023	130600	402700945	2920	2920	2920	2920	460
387	20241023	130500	401357745	2910	2920	2920	2900	11459
388	20241023	130400	368089835	2920	2935	2935	2920	4000
389	20241023	130300	356388335	2945	2945	2945	2945	0
390	20241023	130200	356388335	2945	2945	2945	2945	4
391	20241023	130100	356376555	2940	2940	2940	2940	282
392	20241023	130000	355547475	2940	2940	2940	2940	0
393	20241023	125900	355547475	2940	2940	2940	2940	18
394	20241023	125800	355494555	2945	2945	2945	2945	7
395	20241023	125700	355473940	2940	2940	2940	2940	0
396	20241023	125600	355473940	2940	2940	2940	2940	2
397	20241023	125500	355468060	2945	2945	2945	2945	0
398	20241023	125400	355468060	2945	2945	2945	2945	5
399	20241023	125300	355453335	2945	2945	2945	2945	0
400	20241023	125200	355453335	2945	2945	2945	2945	0
401	20241023	125100	355453335	2945	2945	2945	2945	30
402	20241023	125000	355364985	2940	2940	2940	2940	0
403	20241023	124900	355364985	2940	2940	2940	2940	26
404	20241023	124800	355288545	2935	2935	2935	2935	15
405	20241023	124700	355244520	2940	2940	2940	2940	30
406	20241023	124600	355156320	2930	2935	2935	2930	784
407	20241023	124500	352858890	2935	2935	2935	2935	254
408	20241023	124400	352113400	2935	2935	2935	2935	200
409	20241023	124300	351526400	2935	2935	2935	2935	0
410	20241023	124200	351526400	2935	2935	2935	2935	0
411	20241023	124100	351526400	2935	2935	2935	2935	0
412	20241023	124000	351526400	2935	2940	2940	2935	200
413	20241023	123900	350938790	2950	2950	2950	2950	2
414	20241023	123800	350932890	2940	2955	2955	2940	2002
415	20241023	123700	345041460	2955	2950	2955	2950	5
416	20241023	123600	345026700	2945	2945	2945	2945	20
417	20241023	123500	344967800	2950	2950	2950	2950	0
418	20241023	123400	344967800	2950	2950	2950	2950	0
419	20241023	123300	344967800	2950	2950	2950	2950	0
420	20241023	123200	344967800	2950	2950	2950	2950	20
421	20241023	123100	344908800	2950	2955	2955	2950	500
422	20241023	123000	343433790	2955	2955	2955	2955	0
423	20241023	122900	343433790	2955	2955	2955	2955	0
424	20241023	122800	343433790	2955	2955	2955	2955	152
425	20241023	122700	342984630	2955	2955	2955	2955	48
426	20241023	122600	342842790	2955	2960	2960	2950	3209
427	20241023	122500	333345295	2965	2970	2970	2965	363
428	20241023	122400	332267985	2970	2970	2970	2970	0
429	20241023	122300	332267985	2970	2970	2970	2970	79
430	20241023	122200	332033355	2980	2980	2980	2980	200
431	20241023	122100	331437355	2980	2980	2980	2980	0
432	20241023	122000	331437355	2980	2980	2980	2980	0
433	20241023	121900	331437355	2980	2980	2980	2980	0
434	20241023	121800	331437355	2980	2980	2980	2980	5
435	20241023	121700	331422455	2965	2965	2965	2965	2165
436	20241023	121600	325003230	2965	2965	2965	2965	5
437	20241023	121500	324988405	2960	2960	2960	2960	0
438	20241023	121400	324988405	2960	2960	2960	2960	10
439	20241023	121300	324958805	2950	2950	2950	2950	0
440	20241023	121200	324958805	2950	2950	2950	2950	0
441	20241023	121100	324958805	2950	2950	2950	2950	0
442	20241023	121000	324958805	2950	2950	2950	2950	0
443	20241023	120900	324958805	2950	2950	2950	2950	0
444	20241023	120800	324958805	2950	2950	2950	2950	0
445	20241023	120700	324958805	2950	2955	2955	2950	393
446	20241023	120600	323799150	2950	2950	2950	2950	0
447	20241023	120500	323799150	2950	2950	2950	2950	0
448	20241023	120400	323799150	2950	2950	2950	2950	15
449	20241023	120300	323754900	2950	2950	2950	2950	0
450	20241023	120200	323754900	2950	2950	2950	2950	4
451	20241023	120100	323743100	2950	2950	2950	2950	5
452	20241023	120000	323728350	2950	2950	2950	2950	0
453	20241023	115900	323728350	2950	2950	2950	2950	0
454	20241023	115800	323728350	2950	2950	2950	2950	0
455	20241023	115700	323728350	2950	2950	2950	2950	0
456	20241023	115600	323728350	2950	2950	2950	2950	0
457	20241023	115500	323728350	2950	2950	2950	2950	0
458	20241023	115400	323728350	2950	2950	2950	2950	0
459	20241023	115300	323728350	2950	2950	2950	2950	0
460	20241023	115200	323728350	2950	2950	2950	2950	0
461	20241023	115100	323728350	2950	2950	2950	2950	0
462	20241023	115000	323728350	2950	2950	2950	2950	0
463	20241023	114900	323728350	2950	2955	2955	2950	600
464	20241023	114800	321958205	2955	2960	2960	2955	500
465	20241023	114700	320480700	2960	2960	2960	2960	3
466	20241023	114600	320471820	2965	2965	2965	2965	0
467	20241023	114500	320471820	2965	2975	2975	2965	2087
468	20241023	114400	314275530	2975	2975	2975	2975	0
469	20241023	114300	314275530	2975	2980	2980	2975	26
470	20241023	114200	314198175	2980	2980	2980	2980	16
471	20241023	114100	314150495	2980	2980	2980	2980	0
472	20241023	114000	314150495	2980	2980	2980	2980	338
473	20241023	113900	313143255	2980	2980	2980	2980	20
474	20241023	113800	313083655	2980	3000	3000	2980	30
475	20241023	113700	312994055	2980	2980	2980	2980	0
476	20241023	113600	312994055	2980	2980	2980	2980	500
477	20241023	113500	311504055	2980	3000	3000	2980	501
478	20241023	113400	310011055	2980	2975	2980	2955	7169
479	20241023	113300	288649555	2975	2975	2975	2975	1
480	20241023	113200	288646580	2960	2960	2960	2960	400
481	20241023	113100	287462580	2960	2960	2960	2960	500
482	20241023	113000	285982580	2960	2960	2960	2960	0
483	20241023	112900	285982580	2960	2960	2960	2960	85
484	20241023	112800	285730980	2975	2975	2975	2975	0
485	20241023	112700	285730980	2975	2975	2975	2975	0
486	20241023	112600	285730980	2975	2970	2975	2970	1458
487	20241023	112500	281397685	2965	2965	2965	2965	0
488	20241023	112400	281397685	2965	2965	2965	2965	0
489	20241023	112300	281397685	2965	2965	2965	2965	0
490	20241023	112200	281397685	2965	2965	2965	2965	1
491	20241023	112100	281394720	2955	2955	2955	2955	0
492	20241023	112000	281394720	2955	2960	2960	2955	800
493	20241023	111900	279030295	2970	2970	2970	2970	0
494	20241023	111800	279030295	2970	2970	2970	2970	0
495	20241023	111700	279030295	2970	2970	2970	2970	0
496	20241023	111600	279030295	2970	2965	2970	2965	400
497	20241023	111500	277842300	2960	2960	2960	2960	0
498	20241023	111400	277842300	2960	2960	2960	2960	45
499	20241023	111300	277709100	2960	2960	2960	2960	0
500	20241023	111200	277709100	2960	2960	2960	2960	0
501	20241023	111100	277709100	2960	2960	2960	2960	0
502	20241023	111000	277709100	2960	2960	2960	2960	0
503	20241023	110900	277709100	2960	2960	2960	2960	0
504	20241023	110800	277709100	2960	2960	2960	2960	100
505	20241023	110700	277413100	2960	2960	2960	2960	0
506	20241023	110600	277413100	2960	2960	2960	2960	282
507	20241023	110500	276578380	2970	2970	2970	2970	10
508	20241023	110400	276548680	2960	2960	2960	2960	0
509	20241023	110300	276548680	2960	2960	2960	2960	220
510	20241023	110200	275897480	2960	2960	2960	2960	0
511	20241023	110100	275897480	2960	2960	2960	2960	317
512	20241023	110000	274959160	2960	2960	2960	2960	0
513	20241023	105900	274959160	2960	2960	2960	2960	1215
514	20241023	105800	271362760	2960	2960	2960	2960	310
515	20241023	105700	270445160	2970	2970	2970	2970	0
516	20241023	105600	270445160	2970	2970	2970	2970	0
517	20241023	105500	270445160	2970	2970	2970	2970	19
518	20241023	105400	270388730	2975	2975	2975	2975	0
519	20241023	105300	270388730	2975	2975	2975	2975	0
520	20241023	105200	270388730	2975	2970	2975	2970	350
521	20241023	105100	269349180	2965	2965	2965	2965	474
522	20241023	105000	267943770	2965	2960	2965	2960	264
523	20241023	104900	267161140	2965	2960	2965	2960	1004
524	20241023	104800	264187360	2960	2960	2960	2960	10
525	20241023	104700	264157760	2960	2960	2960	2960	40
526	20241023	104600	264039360	2960	2960	2960	2960	0
527	20241023	104500	264039360	2960	2960	2960	2960	0
528	20241023	104400	264039360	2960	2960	2960	2960	1
529	20241023	104300	264036400	2960	2960	2960	2960	2000
530	20241023	104200	258116400	2935	2940	2940	2935	100
531	20241023	104100	257822555	2940	2925	2955	2925	3285
532	20241023	104000	248141830	2925	2925	2925	2925	5
533	20241023	103900	248127205	2925	2925	2925	2925	5
534	20241023	103800	248112580	2925	2925	2925	2925	145
535	20241023	103700	247688455	2925	2925	2925	2925	30
536	20241023	103600	247600705	2925	2925	2925	2925	330
537	20241023	103500	246635455	2925	2925	2925	2925	31
538	20241023	103400	246544780	2925	2925	2925	2925	1000
539	20241023	103300	243619780	2925	2925	2925	2905	4369
540	20241023	103200	230893660	2915	2930	2935	2915	5437
541	20241023	103100	215041010	2935	2935	2935	2935	0
542	20241023	103000	215041010	2935	2930	2935	2930	200
543	20241023	102900	214454465	2930	2930	2930	2930	0
544	20241023	102800	214454465	2930	2920	2930	2920	580
545	20241023	102700	212758865	2915	2915	2915	2915	0
546	20241023	102600	212758865	2915	2915	2915	2915	0
547	20241023	102500	212758865	2915	2920	2920	2915	179
548	20241023	102400	212236200	2920	2920	2920	2920	0
549	20241023	102300	212236200	2920	2920	2920	2920	354
550	20241023	102200	211202520	2920	2920	2920	2920	0
551	20241023	102100	211202520	2920	2920	2920	2920	2315
552	20241023	102000	204442720	2920	2935	2935	2920	1068
553	20241023	101900	201319395	2935	2935	2935	2935	29
554	20241023	101800	201234280	2955	2945	2955	2940	2369
555	20241023	101700	194267810	2945	2945	2945	2945	0
556	20241023	101600	194267810	2945	2945	2945	2945	0
557	20241023	101500	194267810	2945	2945	2945	2945	895
558	20241023	101400	191632035	2950	2950	2950	2950	971
559	20241023	101300	188767585	2955	2955	2955	2955	0
560	20241023	101200	188767585	2955	2955	2955	2955	10
561	20241023	101100	188738035	2950	2950	2950	2950	50
562	20241023	101000	188590535	2955	2945	2955	2945	1899
563	20241023	100900	182991600	2945	2975	2975	2945	28919
564	20241023	100800	97650685	2980	2980	2980	2980	22
565	20241023	100700	97585125	2980	2980	2980	2980	23
566	20241023	100600	97516585	2980	2980	2980	2980	0
567	20241023	100500	97516585	2980	2965	2980	2965	101
568	20241023	100400	97217105	2980	2975	2980	2965	13
569	20241023	100300	97178495	2975	2975	2975	2975	170
570	20241023	100200	96672745	2975	2975	2975	2975	111
571	20241023	100100	96342520	2975	2975	2975	2975	500
572	20241023	100000	94855020	2980	2980	2980	2980	141
573	20241023	095900	94434840	2990	2990	2990	2990	0
574	20241023	095800	94434840	2990	2990	2990	2990	0
575	20241023	095700	94434840	2990	2990	2990	2990	1
576	20241023	095600	94431850	2990	2990	2990	2990	0
577	20241023	095500	94431850	2990	2990	2990	2990	0
578	20241023	095400	94431850	2990	2990	2990	2990	33
579	20241023	095300	94333180	2990	2990	2990	2990	0
580	20241023	095200	94333180	2990	2990	2990	2990	0
581	20241023	095100	94333180	2990	2980	2990	2980	16
582	20241023	095000	94285450	2990	2990	2990	2990	35
583	20241023	094900	94180800	2990	2990	2990	2990	5
584	20241023	094800	94165850	2990	2990	2990	2990	0
585	20241023	094700	94165850	2990	2990	2990	2990	10
586	20241023	094600	94135950	2990	2990	2990	2990	91
587	20241023	094500	93863860	2995	2995	2995	2995	20
588	20241023	094400	93803960	3005	3005	3005	3005	0
589	20241023	094300	93803960	3005	3000	3005	3000	74
590	20241023	094200	93581600	3000	3005	3005	3000	17
591	20241023	094100	93530575	3005	2965	3005	2965	435
592	20241023	094000	92229575	2955	2955	2955	2955	0
593	20241023	093900	92229575	2955	2960	2960	2955	6455
594	20241023	093800	73147975	2960	2970	2970	2955	5010
595	20241023	093700	58324970	2975	2975	2975	2975	700
596	20241023	093600	56242470	2975	2980	2980	2975	142
597	20241023	093500	55819995	2980	2980	2980	2980	0
598	20241023	093400	55819995	2980	2980	2980	2980	0
599	20241023	093300	55819995	2980	2980	2980	2980	0
600	20241023	093200	55819995	2980	2980	2980	2980	0
601	20241023	093100	55819995	2980	2980	2980	2980	34
602	20241023	093000	55718675	2975	2975	2975	2975	9
603	20241023	092900	55691900	2975	2975	2975	2975	142
604	20241023	092800	55269450	2970	2970	2970	2970	5
605	20241023	092700	55254600	2955	2955	2955	2955	3
606	20241023	092600	55245735	2950	2960	2960	2950	3307
607	20241023	092500	45488970	2950	2950	2950	2950	0
608	20241023	092400	45488970	2950	2955	2955	2950	3712
609	20241023	092300	34536180	2955	2955	2955	2955	100
610	20241023	092200	34240680	2980	2980	2980	2980	0
611	20241023	092100	34240680	2980	2980	2980	2980	46
612	20241023	092000	34103600	2980	2955	2980	2955	3721
613	20241023	091900	23063705	2950	2990	2990	2950	3937
614	20241023	091800	11382050	2990	2995	2995	2990	192
615	20241023	091700	10807510	2995	2995	2995	2995	0
616	20241023	091600	10807510	2995	2995	2995	2995	1002
617	20241023	091500	7806520	2995	2995	2995	2995	509
618	20241023	091400	6282065	3015	3015	3015	3015	0
619	20241023	091300	6282065	3015	3015	3015	3015	0
620	20241023	091200	6282065	3015	3015	3015	3015	0
621	20241023	091100	6282065	3015	2995	3015	2995	28
622	20241023	091000	6197850	2990	3015	3015	2990	1672
623	20241023	090900	1185415	3015	3015	3015	3015	69
624	20241023	090800	977380	3015	3015	3015	3015	0
625	20241023	090700	977380	3015	3015	3015	3015	29
626	20241023	090600	889945	3015	3015	3015	3015	0
627	20241023	090500	889945	3015	3015	3015	3015	0
628	20241023	090400	889945	3015	3015	3015	3015	32
629	20241023	090300	793465	3010	3010	3010	3010	12
630	20241023	090200	757345	3010	3010	3010	3010	7
631	20241023	090100	736275	3005	2990	3005	2990	179
632	20241023	090000	200025	2990	2985	2990	2985	67