KissMeData/418170/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211000	227876970	2335	2335	2335	2335	6165
3	20241025	210900	227876970	2335	2335	2335	2335	0
4	20241025	210800	227876970	2335	2335	2335	2335	0
5	20241025	210700	227876970	2335	2335	2335	2335	0
6	20241025	210600	227876970	2335	2335	2335	2335	0
7	20241025	210500	227876970	2335	2335	2335	2335	0
8	20241025	210400	227876970	2335	2335	2335	2335	0
9	20241025	210300	227876970	2335	2335	2335	2335	0
10	20241025	210200	227876970	2335	2335	2335	2335	0
11	20241025	210100	227876970	2335	2335	2335	2335	0
12	20241025	210000	227876970	2335	2335	2335	2335	0
13	20241025	205900	227876970	2335	2335	2335	2335	0
14	20241025	205800	227876970	2335	2335	2335	2335	0
15	20241025	205700	227876970	2335	2335	2335	2335	0
16	20241025	205600	227876970	2335	2335	2335	2335	0
17	20241025	205500	227876970	2335	2335	2335	2335	0
18	20241025	205400	227876970	2335	2335	2335	2335	0
19	20241025	205300	227876970	2335	2335	2335	2335	0
20	20241025	205200	227876970	2335	2335	2335	2335	0
21	20241025	205100	227876970	2335	2335	2335	2335	0
22	20241025	205000	227876970	2335	2335	2335	2335	0
23	20241025	204900	227876970	2335	2335	2335	2335	0
24	20241025	204800	227876970	2335	2335	2335	2335	0
25	20241025	204700	227876970	2335	2335	2335	2335	0
26	20241025	204600	227876970	2335	2335	2335	2335	0
27	20241025	204500	227876970	2335	2335	2335	2335	0
28	20241025	204400	227876970	2335	2335	2335	2335	0
29	20241025	204300	227876970	2335	2335	2335	2335	0
30	20241025	204200	227876970	2335	2335	2335	2335	0
31	20241025	204100	227876970	2335	2335	2335	2335	0
32	20241025	204000	227876970	2335	2335	2335	2335	6165
33	20241025	203900	227876970	2335	2335	2335	2335	0
34	20241025	203800	227876970	2335	2335	2335	2335	0
35	20241025	203700	227876970	2335	2335	2335	2335	0
36	20241025	203600	227876970	2335	2335	2335	2335	0
37	20241025	203500	227876970	2335	2335	2335	2335	0
38	20241025	203400	227876970	2335	2335	2335	2335	0
39	20241025	203300	227876970	2335	2335	2335	2335	0
40	20241025	203200	227876970	2335	2335	2335	2335	0
41	20241025	203100	227876970	2335	2335	2335	2335	0
42	20241025	203000	227876970	2335	2335	2335	2335	0
43	20241025	202900	227876970	2335	2335	2335	2335	0
44	20241025	202800	227876970	2335	2335	2335	2335	0
45	20241025	202700	227876970	2335	2335	2335	2335	0
46	20241025	202600	227876970	2335	2335	2335	2335	0
47	20241025	202500	227876970	2335	2335	2335	2335	0
48	20241025	202400	227876970	2335	2335	2335	2335	0
49	20241025	202300	227876970	2335	2335	2335	2335	0
50	20241025	202200	227876970	2335	2335	2335	2335	0
51	20241025	202100	227876970	2335	2335	2335	2335	0
52	20241025	202000	227876970	2335	2335	2335	2335	0
53	20241025	201900	227876970	2335	2335	2335	2335	0
54	20241025	201800	227876970	2335	2335	2335	2335	0
55	20241025	201700	227876970	2335	2335	2335	2335	0
56	20241025	201600	227876970	2335	2335	2335	2335	0
57	20241025	201500	227876970	2335	2335	2335	2335	0
58	20241025	201400	227876970	2335	2335	2335	2335	0
59	20241025	201300	227876970	2335	2335	2335	2335	0
60	20241025	201200	227876970	2335	2335	2335	2335	0
61	20241025	201100	227876970	2335	2335	2335	2335	0
62	20241025	201000	227876970	2335	2335	2335	2335	6165
63	20241025	200900	227876970	2335	2335	2335	2335	0
64	20241025	200800	227876970	2335	2335	2335	2335	0
65	20241025	200700	227876970	2335	2335	2335	2335	0
66	20241025	200600	227876970	2335	2335	2335	2335	0
67	20241025	200500	227876970	2335	2335	2335	2335	0
68	20241025	200400	227876970	2335	2335	2335	2335	0
69	20241025	200300	227876970	2335	2335	2335	2335	0
70	20241025	200200	227876970	2335	2335	2335	2335	0
71	20241025	200100	227876970	2335	2335	2335	2335	0
72	20241025	200000	227876970	2335	2335	2335	2335	0
73	20241025	195900	227876970	2335	2335	2335	2335	0
74	20241025	195800	227876970	2335	2335	2335	2335	0
75	20241025	195700	227876970	2335	2335	2335	2335	0
76	20241025	195600	227876970	2335	2335	2335	2335	0
77	20241025	195500	227876970	2335	2335	2335	2335	0
78	20241025	195400	227876970	2335	2335	2335	2335	0
79	20241025	195300	227876970	2335	2335	2335	2335	0
80	20241025	195200	227876970	2335	2335	2335	2335	0
81	20241025	195100	227876970	2335	2335	2335	2335	0
82	20241025	195000	227876970	2335	2335	2335	2335	0
83	20241025	194900	227876970	2335	2335	2335	2335	0
84	20241025	194800	227876970	2335	2335	2335	2335	0
85	20241025	194700	227876970	2335	2335	2335	2335	0
86	20241025	194600	227876970	2335	2335	2335	2335	0
87	20241025	194500	227876970	2335	2335	2335	2335	0
88	20241025	194400	227876970	2335	2335	2335	2335	0
89	20241025	194300	227876970	2335	2335	2335	2335	0
90	20241025	194200	227876970	2335	2335	2335	2335	0
91	20241025	194100	227876970	2335	2335	2335	2335	0
92	20241025	194000	227876970	2335	2335	2335	2335	6165
93	20241025	193900	227876970	2335	2335	2335	2335	0
94	20241025	193800	227876970	2335	2335	2335	2335	0
95	20241025	193700	227876970	2335	2335	2335	2335	0
96	20241025	193600	227876970	2335	2335	2335	2335	0
97	20241025	193500	227876970	2335	2335	2335	2335	0
98	20241025	193400	227876970	2335	2335	2335	2335	0
99	20241025	193300	227876970	2335	2335	2335	2335	0
100	20241025	193200	227876970	2335	2335	2335	2335	0
101	20241025	193100	227876970	2335	2335	2335	2335	0
102	20241025	193000	227876970	2335	2335	2335	2335	0
103	20241025	192900	227876970	2335	2335	2335	2335	0
104	20241025	192800	227876970	2335	2335	2335	2335	0
105	20241025	192700	227876970	2335	2335	2335	2335	0
106	20241025	192600	227876970	2335	2335	2335	2335	0
107	20241025	192500	227876970	2335	2335	2335	2335	0
108	20241025	192400	227876970	2335	2335	2335	2335	0
109	20241025	192300	227876970	2335	2335	2335	2335	0
110	20241025	192200	227876970	2335	2335	2335	2335	0
111	20241025	192100	227876970	2335	2335	2335	2335	0
112	20241025	192000	227876970	2335	2335	2335	2335	0
113	20241025	191900	227876970	2335	2335	2335	2335	0
114	20241025	191800	227876970	2335	2335	2335	2335	0
115	20241025	191700	227876970	2335	2335	2335	2335	0
116	20241025	191600	227876970	2335	2335	2335	2335	0
117	20241025	191500	227876970	2335	2335	2335	2335	0
118	20241025	191400	227876970	2335	2335	2335	2335	0
119	20241025	191300	227876970	2335	2335	2335	2335	0
120	20241025	191200	227876970	2335	2335	2335	2335	0
121	20241025	191100	227876970	2335	2335	2335	2335	0
122	20241025	191000	227876970	2335	2335	2335	2335	6165
123	20241025	190900	227876970	2335	2335	2335	2335	0
124	20241025	190800	227876970	2335	2335	2335	2335	0
125	20241025	190700	227876970	2335	2335	2335	2335	0
126	20241025	190600	227876970	2335	2335	2335	2335	0
127	20241025	190500	227876970	2335	2335	2335	2335	0
128	20241025	190400	227876970	2335	2335	2335	2335	0
129	20241025	190300	227876970	2335	2335	2335	2335	0
130	20241025	190200	227876970	2335	2335	2335	2335	0
131	20241025	190100	227876970	2335	2335	2335	2335	0
132	20241025	190000	227876970	2335	2335	2335	2335	0
133	20241025	185900	227876970	2335	2335	2335	2335	0
134	20241025	185800	227876970	2335	2335	2335	2335	0
135	20241025	185700	227876970	2335	2335	2335	2335	0
136	20241025	185600	227876970	2335	2335	2335	2335	0
137	20241025	185500	227876970	2335	2335	2335	2335	0
138	20241025	185400	227876970	2335	2335	2335	2335	0
139	20241025	185300	227876970	2335	2335	2335	2335	0
140	20241025	185200	227876970	2335	2335	2335	2335	0
141	20241025	185100	227876970	2335	2335	2335	2335	0
142	20241025	185000	227876970	2335	2335	2335	2335	0
143	20241025	184900	227876970	2335	2335	2335	2335	0
144	20241025	184800	227876970	2335	2335	2335	2335	0
145	20241025	184700	227876970	2335	2335	2335	2335	0
146	20241025	184600	227876970	2335	2335	2335	2335	0
147	20241025	184500	227876970	2335	2335	2335	2335	0
148	20241025	184400	227876970	2335	2335	2335	2335	0
149	20241025	184300	227876970	2335	2335	2335	2335	0
150	20241025	184200	227876970	2335	2335	2335	2335	0
151	20241025	184100	227876970	2335	2335	2335	2335	0
152	20241025	184000	227876970	2335	2335	2335	2335	6165
153	20241025	183900	227876970	2335	2335	2335	2335	0
154	20241025	183800	227876970	2335	2335	2335	2335	0
155	20241025	183700	227876970	2335	2335	2335	2335	0
156	20241025	183600	227876970	2335	2335	2335	2335	0
157	20241025	183500	227876970	2335	2335	2335	2335	0
158	20241025	183400	227876970	2335	2335	2335	2335	0
159	20241025	183300	227876970	2335	2335	2335	2335	0
160	20241025	183200	227876970	2335	2335	2335	2335	0
161	20241025	183100	227876970	2335	2335	2335	2335	0
162	20241025	183000	227876970	2335	2335	2335	2335	0
163	20241025	182900	227876970	2335	2335	2335	2335	0
164	20241025	182800	227876970	2335	2335	2335	2335	0
165	20241025	182700	227876970	2335	2335	2335	2335	0
166	20241025	182600	227876970	2335	2335	2335	2335	0
167	20241025	182500	227876970	2335	2335	2335	2335	0
168	20241025	182400	227876970	2335	2335	2335	2335	0
169	20241025	182300	227876970	2335	2335	2335	2335	0
170	20241025	182200	227876970	2335	2335	2335	2335	0
171	20241025	182100	227876970	2335	2335	2335	2335	0
172	20241025	182000	227876970	2335	2335	2335	2335	0
173	20241025	181900	227876970	2335	2335	2335	2335	0
174	20241025	181800	227876970	2335	2335	2335	2335	0
175	20241025	181700	227876970	2335	2335	2335	2335	0
176	20241025	181600	227876970	2335	2335	2335	2335	0
177	20241025	181500	227876970	2335	2335	2335	2335	0
178	20241025	181400	227876970	2335	2335	2335	2335	0
179	20241025	181300	227876970	2335	2335	2335	2335	0
180	20241025	181200	227876970	2335	2335	2335	2335	0
181	20241025	181100	227876970	2335	2335	2335	2335	0
182	20241025	181000	227876970	2335	2335	2335	2335	6165
183	20241025	180900	227876970	2335	2335	2335	2335	0
184	20241025	180800	227876970	2335	2335	2335	2335	0
185	20241025	180700	227876970	2335	2335	2335	2335	0
186	20241025	180600	227876970	2335	2335	2335	2335	0
187	20241025	180500	227876970	2335	2335	2335	2335	0
188	20241025	180400	227876970	2335	2335	2335	2335	0
189	20241025	180300	227876970	2335	2335	2335	2335	0
190	20241025	180200	227876970	2335	2335	2335	2335	0
191	20241025	180100	227876970	2335	2335	2335	2335	0
192	20241025	180000	227876970	2335	2335	2335	2335	0
193	20241025	175900	227876970	2335	2335	2335	2335	0
194	20241025	175800	227876970	2335	2335	2335	2335	0
195	20241025	175700	227876970	2335	2335	2335	2335	0
196	20241025	175600	227876970	2335	2335	2335	2335	0
197	20241025	175500	227876970	2335	2335	2335	2335	0
198	20241025	175400	227876970	2335	2335	2335	2335	0
199	20241025	175300	227876970	2335	2335	2335	2335	0
200	20241025	175200	227876970	2335	2335	2335	2335	0
201	20241025	175100	227876970	2335	2335	2335	2335	0
202	20241025	175000	227876970	2335	2335	2335	2335	0
203	20241025	174900	227876970	2335	2335	2335	2335	0
204	20241025	174800	227876970	2335	2335	2335	2335	0
205	20241025	174700	227876970	2335	2335	2335	2335	0
206	20241025	174600	227876970	2335	2335	2335	2335	0
207	20241025	174500	227876970	2335	2335	2335	2335	0
208	20241025	174400	227876970	2335	2335	2335	2335	0
209	20241025	174300	227876970	2335	2335	2335	2335	0
210	20241025	174200	227876970	2335	2335	2335	2335	0
211	20241025	174100	227876970	2335	2335	2335	2335	0
212	20241025	174000	227876970	2335	2335	2335	2335	6165
213	20241025	173900	227876970	2335	2335	2335	2335	0
214	20241025	173800	227876970	2335	2335	2335	2335	0
215	20241025	173700	227876970	2335	2335	2335	2335	0
216	20241025	173600	227876970	2335	2335	2335	2335	0
217	20241025	173500	227876970	2335	2335	2335	2335	0
218	20241025	173400	227876970	2335	2335	2335	2335	0
219	20241025	173300	227876970	2335	2335	2335	2335	0
220	20241025	173200	227876970	2335	2335	2335	2335	0
221	20241025	173100	227876970	2335	2335	2335	2335	0
222	20241025	173000	227876970	2335	2335	2335	2335	0
223	20241025	172900	227876970	2335	2335	2335	2335	0
224	20241025	172800	227876970	2335	2335	2335	2335	0
225	20241025	172700	227876970	2335	2335	2335	2335	0
226	20241025	172600	227876970	2335	2335	2335	2335	0
227	20241025	172500	227876970	2335	2335	2335	2335	0
228	20241025	172400	227876970	2335	2335	2335	2335	0
229	20241025	172300	227876970	2335	2335	2335	2335	0
230	20241025	172200	227876970	2335	2335	2335	2335	0
231	20241025	172100	227876970	2335	2335	2335	2335	0
232	20241025	172000	227876970	2335	2335	2335	2335	0
233	20241025	171900	227876970	2335	2335	2335	2335	0
234	20241025	171800	227876970	2335	2335	2335	2335	0
235	20241025	171700	227876970	2335	2335	2335	2335	0
236	20241025	171600	227876970	2335	2335	2335	2335	0
237	20241025	171500	227876970	2335	2335	2335	2335	0
238	20241025	171400	227876970	2335	2335	2335	2335	0
239	20241025	171300	227876970	2335	2335	2335	2335	0
240	20241025	171200	227876970	2335	2335	2335	2335	0
241	20241025	171100	227876970	2335	2335	2335	2335	0
242	20241025	171000	227876970	2335	2335	2335	2335	6165
243	20241025	170900	227876970	2335	2335	2335	2335	0
244	20241025	170800	227876970	2335	2335	2335	2335	0
245	20241025	170700	227876970	2335	2335	2335	2335	0
246	20241025	170600	227876970	2335	2335	2335	2335	0
247	20241025	170500	227876970	2335	2335	2335	2335	0
248	20241025	170400	227876970	2335	2335	2335	2335	0
249	20241025	170300	227876970	2335	2335	2335	2335	0
250	20241025	170200	227876970	2335	2335	2335	2335	0
251	20241025	170100	227876970	2335	2335	2335	2335	0
252	20241025	170000	227876970	2335	2335	2335	2335	0
253	20241025	165900	227876970	2335	2335	2335	2335	0
254	20241025	165800	227876970	2335	2335	2335	2335	0
255	20241025	165700	227876970	2335	2335	2335	2335	0
256	20241025	165600	227876970	2335	2335	2335	2335	0
257	20241025	165500	227876970	2335	2335	2335	2335	0
258	20241025	165400	227876970	2335	2335	2335	2335	0
259	20241025	165300	227876970	2335	2335	2335	2335	0
260	20241025	165200	227876970	2335	2335	2335	2335	0
261	20241025	165100	227876970	2335	2335	2335	2335	0
262	20241025	165000	227876970	2335	2335	2335	2335	0
263	20241025	164900	227876970	2335	2335	2335	2335	0
264	20241025	164800	227876970	2335	2335	2335	2335	0
265	20241025	164700	227876970	2335	2335	2335	2335	0
266	20241025	164600	227876970	2335	2335	2335	2335	0
267	20241025	164500	227876970	2335	2335	2335	2335	0
268	20241025	164400	227876970	2335	2335	2335	2335	0
269	20241025	164300	227876970	2335	2335	2335	2335	0
270	20241025	164200	227876970	2335	2335	2335	2335	0
271	20241025	164100	227876970	2335	2335	2335	2335	0
272	20241025	164000	227876970	2335	2335	2335	2335	6165
273	20241025	163900	227876970	2335	2335	2335	2335	0
274	20241025	163800	227876970	2335	2335	2335	2335	0
275	20241025	163700	227876970	2335	2335	2335	2335	0
276	20241025	163600	227876970	2335	2335	2335	2335	0
277	20241025	163500	227876970	2335	2335	2335	2335	0
278	20241025	163400	227876970	2335	2335	2335	2335	0
279	20241025	163300	227876970	2335	2335	2335	2335	0
280	20241025	163200	227876970	2335	2335	2335	2335	0
281	20241025	163100	227876970	2335	2335	2335	2335	0
282	20241025	163000	227876970	2335	2335	2335	2335	0
283	20241025	162900	227876970	2335	2335	2335	2335	0
284	20241025	162800	227876970	2335	2335	2335	2335	0
285	20241025	162700	227876970	2335	2335	2335	2335	0
286	20241025	162600	227876970	2335	2335	2335	2335	0
287	20241025	162500	227876970	2335	2335	2335	2335	0
288	20241025	162400	227876970	2335	2335	2335	2335	0
289	20241025	162300	227876970	2335	2335	2335	2335	0
290	20241025	162200	227876970	2335	2335	2335	2335	0
291	20241025	162100	227876970	2335	2335	2335	2335	0
292	20241025	162000	227876970	2335	2335	2335	2335	0
293	20241025	161900	227876970	2335	2335	2335	2335	0
294	20241025	161800	227876970	2335	2335	2335	2335	0
295	20241025	161700	227876970	2335	2335	2335	2335	0
296	20241025	161600	227876970	2335	2335	2335	2335	0
297	20241025	161500	227876970	2335	2335	2335	2335	0
298	20241025	161400	227876970	2335	2335	2335	2335	0
299	20241025	161300	227876970	2335	2335	2335	2335	0
300	20241025	161200	227876970	2335	2335	2335	2335	0
301	20241025	161100	227876970	2335	2335	2335	2335	0
302	20241025	161000	227876970	2335	2335	2335	2335	6165
303	20241025	160900	227876970	2335	2335	2335	2335	0
304	20241025	160800	227876970	2335	2335	2335	2335	0
305	20241025	160700	227876970	2335	2335	2335	2335	0
306	20241025	160600	227876970	2335	2335	2335	2335	0
307	20241025	160500	227876970	2335	2335	2335	2335	0
308	20241025	160400	227876970	2335	2335	2335	2335	0
309	20241025	160300	227876970	2335	2335	2335	2335	0
310	20241025	160200	227876970	2335	2335	2335	2335	0
311	20241025	160100	227876970	2335	2335	2335	2335	0
312	20241025	160000	227876970	2335	2335	2335	2335	0
313	20241025	155900	227876970	2335	2335	2335	2335	0
314	20241025	155800	227876970	2335	2335	2335	2335	0
315	20241025	155700	227876970	2335	2335	2335	2335	0
316	20241025	155600	227876970	2335	2335	2335	2335	0
317	20241025	155500	227876970	2335	2335	2335	2335	0
318	20241025	155400	227876970	2335	2335	2335	2335	0
319	20241025	155300	227876970	2335	2335	2335	2335	0
320	20241025	155200	227876970	2335	2335	2335	2335	0
321	20241025	155100	227876970	2335	2335	2335	2335	0
322	20241025	155000	227876970	2335	2335	2335	2335	0
323	20241025	154900	227876970	2335	2335	2335	2335	0
324	20241025	154800	227876970	2335	2335	2335	2335	0
325	20241025	154700	227876970	2335	2335	2335	2335	0
326	20241025	154600	227876970	2335	2335	2335	2335	0
327	20241025	154500	227876970	2335	2335	2335	2335	0
328	20241025	154400	227876970	2335	2335	2335	2335	0
329	20241025	154300	227876970	2335	2335	2335	2335	0
330	20241025	154200	227876970	2335	2335	2335	2335	0
331	20241025	154100	227876970	2335	2335	2335	2335	0
332	20241025	154000	227876970	2335	2335	2335	2335	6165
333	20241025	153900	227876970	2335	2335	2335	2335	0
334	20241025	153800	227876970	2335	2335	2335	2335	0
335	20241025	153700	227876970	2335	2335	2335	2335	0
336	20241025	153600	227876970	2335	2335	2335	2335	0
337	20241025	153500	227876970	2335	2335	2335	2335	0
338	20241025	153400	227876970	2335	2335	2335	2335	0
339	20241025	153300	227876970	2335	2335	2335	2335	0
340	20241025	153200	227876970	2335	2335	2335	2335	0
341	20241025	153100	227876970	2335	2335	2335	2335	0
342	20241025	153000	227876970	2335	2335	2335	2335	6165
343	20241025	152900	213481695	2335	2335	2335	2335	0
344	20241025	152800	213481695	2335	2335	2335	2335	0
345	20241025	152700	213481695	2335	2335	2335	2335	0
346	20241025	152600	213481695	2335	2335	2335	2335	0
347	20241025	152500	213481695	2335	2335	2335	2335	0
348	20241025	152400	213481695	2335	2335	2335	2335	0
349	20241025	152300	213481695	2335	2335	2335	2335	0
350	20241025	152200	213481695	2335	2335	2335	2335	0
351	20241025	152100	213481695	2335	2335	2335	2335	0
352	20241025	152000	213481695	2335	2335	2335	2335	0
353	20241025	151900	213481695	2335	2335	2335	2335	0
354	20241025	151800	213481695	2335	2335	2335	2315	25
355	20241025	151700	213423340	2315	2315	2315	2315	0
356	20241025	151600	213423340	2315	2315	2315	2315	0
357	20241025	151500	213423340	2315	2315	2315	2315	67
358	20241025	151400	213268235	2335	2335	2335	2335	16
359	20241025	151300	213230875	2335	2335	2335	2335	0
360	20241025	151200	213230875	2335	2335	2335	2335	0
361	20241025	151100	213230875	2335	2335	2335	2335	67
362	20241025	151000	213074430	2330	2330	2330	2330	0
363	20241025	150900	213074430	2330	2330	2330	2330	0
364	20241025	150800	213074430	2330	2315	2330	2315	671
365	20241025	150700	211516155	2320	2320	2320	2320	0
366	20241025	150600	211516155	2320	2320	2320	2320	16
367	20241025	150500	211479035	2320	2320	2320	2320	0
368	20241025	150400	211479035	2320	2320	2320	2320	0
369	20241025	150300	211479035	2320	2320	2320	2320	66
370	20241025	150200	211325915	2320	2320	2320	2320	0
371	20241025	150100	211325915	2320	2320	2320	2320	0
372	20241025	150000	211325915	2320	2320	2320	2320	0
373	20241025	145900	211325915	2320	2320	2320	2320	0
374	20241025	145800	211325915	2320	2320	2320	2320	66
375	20241025	145700	211172795	2320	2320	2320	2320	0
376	20241025	145600	211172795	2320	2320	2320	2320	0
377	20241025	145500	211172795	2320	2320	2320	2320	0
378	20241025	145400	211172795	2320	2320	2320	2320	67
379	20241025	145300	211017355	2320	2320	2320	2320	0
380	20241025	145200	211017355	2320	2320	2320	2320	0
381	20241025	145100	211017355	2320	2320	2320	2320	0
382	20241025	145000	211017355	2320	2320	2320	2320	0
383	20241025	144900	211017355	2320	2320	2320	2320	0
384	20241025	144800	211017355	2320	2320	2320	2320	0
385	20241025	144700	211017355	2320	2320	2320	2320	2
386	20241025	144600	211012715	2320	2320	2320	2320	0
387	20241025	144500	211012715	2320	2300	2320	2300	36
388	20241025	144400	210929715	2320	2300	2320	2300	40
389	20241025	144300	210837435	2320	2320	2320	2320	0
390	20241025	144200	210837435	2320	2320	2320	2320	30
391	20241025	144100	210767835	2320	2320	2320	2320	65
392	20241025	144000	210617035	2320	2320	2320	2320	65
393	20241025	143900	210466235	2320	2320	2320	2320	0
394	20241025	143800	210466235	2320	2300	2320	2300	2747
395	20241025	143700	204148115	2300	2310	2310	2300	3391
396	20241025	143600	196338915	2320	2320	2320	2320	0
397	20241025	143500	196338915	2320	2320	2320	2320	0
398	20241025	143400	196338915	2320	2320	2320	2320	0
399	20241025	143300	196338915	2320	2320	2320	2320	0
400	20241025	143200	196338915	2320	2320	2320	2320	0
401	20241025	143100	196338915	2320	2320	2320	2320	0
402	20241025	143000	196338915	2320	2320	2320	2320	65
403	20241025	142900	196188115	2320	2320	2320	2320	65
404	20241025	142800	196037315	2310	2310	2310	2310	0
405	20241025	142700	196037315	2310	2320	2320	2310	565
406	20241025	142600	194731515	2310	2315	2315	2310	160
407	20241025	142500	194361130	2315	2315	2315	2315	66
408	20241025	142400	194208340	2315	2315	2315	2315	600
409	20241025	142300	192819340	2315	2315	2315	2315	160
410	20241025	142200	192448940	2295	2295	2315	2290	3794
411	20241025	142100	183729950	2300	2325	2325	2300	7067
412	20241025	142000	167418470	2325	2325	2325	2325	67
413	20241025	141900	167262695	2315	2315	2315	2315	0
414	20241025	141800	167262695	2315	2330	2330	2315	2016
415	20241025	141700	162576780	2325	2325	2325	2325	0
416	20241025	141600	162576780	2325	2325	2325	2325	46
417	20241025	141500	162469830	2330	2330	2330	2330	141
418	20241025	141400	162141300	2330	2330	2330	2330	0
419	20241025	141300	162141300	2330	2330	2330	2330	0
420	20241025	141200	162141300	2330	2330	2330	2330	0
421	20241025	141100	162141300	2330	2330	2330	2330	5
422	20241025	141000	162129650	2330	2330	2330	2330	0
423	20241025	140900	162129650	2330	2335	2335	2330	500
424	20241025	140800	160964575	2335	2335	2335	2335	0
425	20241025	140700	160964575	2335	2335	2335	2335	0
426	20241025	140600	160964575	2335	2335	2335	2335	0
427	20241025	140500	160964575	2335	2340	2340	2335	1900
428	20241025	140400	156526020	2340	2340	2340	2340	0
429	20241025	140300	156526020	2340	2340	2340	2340	0
430	20241025	140200	156526020	2340	2340	2340	2340	0
431	20241025	140100	156526020	2340	2340	2340	2340	0
432	20241025	140000	156526020	2340	2340	2340	2340	300
433	20241025	135900	155824020	2340	2340	2340	2340	1
434	20241025	135800	155821680	2340	2340	2340	2340	577
435	20241025	135700	154471500	2345	2345	2345	2345	0
436	20241025	135600	154471500	2345	2345	2345	2345	0
437	20241025	135500	154471500	2345	2345	2345	2345	0
438	20241025	135400	154471500	2345	2345	2345	2345	0
439	20241025	135300	154471500	2345	2345	2345	2345	1441
440	20241025	135200	151092355	2345	2345	2345	2345	388
441	20241025	135100	150182495	2345	2345	2345	2345	0
442	20241025	135000	150182495	2345	2345	2345	2345	0
443	20241025	134900	150182495	2345	2345	2345	2345	0
444	20241025	134800	150182495	2345	2345	2345	2345	444
445	20241025	134700	149141315	2340	2340	2340	2340	0
446	20241025	134600	149141315	2340	2350	2350	2340	2184
447	20241025	134500	144025695	2350	2350	2350	2350	0
448	20241025	134400	144025695	2350	2350	2350	2350	30
449	20241025	134300	143955195	2355	2355	2355	2355	0
450	20241025	134200	143955195	2355	2355	2355	2355	0
451	20241025	134100	143955195	2355	2355	2355	2355	0
452	20241025	134000	143955195	2355	2355	2355	2355	163
453	20241025	133900	143571330	2360	2360	2360	2360	0
454	20241025	133800	143571330	2360	2360	2360	2360	44
455	20241025	133700	143467490	2360	2360	2360	2360	1500
456	20241025	133600	139927490	2355	2355	2355	2355	0
457	20241025	133500	139927490	2355	2355	2355	2355	0
458	20241025	133400	139927490	2355	2355	2355	2355	0
459	20241025	133300	139927490	2355	2355	2355	2355	837
460	20241025	133200	137956355	2340	2340	2340	2340	0
461	20241025	133100	137956355	2340	2350	2350	2340	34
462	20241025	133000	137876645	2340	2345	2345	2340	61
463	20241025	132900	137733895	2355	2355	2355	2355	0
464	20241025	132800	137733895	2355	2355	2355	2355	0
465	20241025	132700	137733895	2355	2355	2355	2355	0
466	20241025	132600	137733895	2355	2355	2355	2355	0
467	20241025	132500	137733895	2355	2355	2355	2355	0
468	20241025	132400	137733895	2355	2355	2355	2355	0
469	20241025	132300	137733895	2355	2355	2355	2355	58
470	20241025	132200	137597305	2355	2355	2355	2355	0
471	20241025	132100	137597305	2355	2355	2355	2355	0
472	20241025	132000	137597305	2355	2355	2355	2355	0
473	20241025	131900	137597305	2355	2355	2355	2355	1
474	20241025	131800	137594950	2355	2355	2355	2355	0
475	20241025	131700	137594950	2355	2355	2355	2355	0
476	20241025	131600	137594950	2355	2355	2355	2355	0
477	20241025	131500	137594950	2355	2355	2355	2355	0
478	20241025	131400	137594950	2355	2355	2355	2355	0
479	20241025	131300	137594950	2355	2355	2355	2355	0
480	20241025	131200	137594950	2355	2355	2355	2355	0
481	20241025	131100	137594950	2355	2355	2355	2355	0
482	20241025	131000	137594950	2355	2355	2355	2355	500
483	20241025	130900	136417450	2360	2360	2360	2360	0
484	20241025	130800	136417450	2360	2360	2360	2360	0
485	20241025	130700	136417450	2360	2360	2360	2360	0
486	20241025	130600	136417450	2360	2360	2360	2360	0
487	20241025	130500	136417450	2360	2360	2360	2360	0
488	20241025	130400	136417450	2360	2360	2360	2360	141
489	20241025	130300	136084690	2355	2355	2355	2355	0
490	20241025	130200	136084690	2355	2355	2355	2355	1219
491	20241025	130100	133213945	2355	2345	2355	2345	256
492	20241025	130000	132612460	2345	2345	2345	2345	0
493	20241025	125900	132612460	2345	2345	2345	2345	0
494	20241025	125800	132612460	2345	2345	2345	2345	0
495	20241025	125700	132612460	2345	2345	2345	2345	0
496	20241025	125600	132612460	2345	2345	2345	2345	0
497	20241025	125500	132612460	2345	2345	2345	2345	1
498	20241025	125400	132610115	2325	2325	2325	2325	20
499	20241025	125300	132563615	2330	2330	2330	2330	1511
500	20241025	125200	129042985	2335	2345	2345	2335	62
501	20241025	125100	128898155	2355	2355	2355	2355	0
502	20241025	125000	128898155	2355	2350	2355	2350	1527
503	20241025	124900	125302900	2345	2335	2345	2335	2551
504	20241025	124800	119323715	2335	2335	2335	2335	0
505	20241025	124700	119323715	2335	2335	2335	2335	0
506	20241025	124600	119323715	2335	2335	2335	2335	58
507	20241025	124500	119188285	2335	2335	2335	2335	58
508	20241025	124400	119052855	2335	2335	2335	2335	58
509	20241025	124300	118917425	2335	2335	2335	2335	1139
510	20241025	124200	116257860	2335	2335	2335	2335	59
511	20241025	124100	116120095	2330	2320	2330	2320	6767
512	20241025	124000	100371130	2320	2320	2320	2320	60
513	20241025	123900	100231930	2320	2320	2320	2320	381
514	20241025	123800	99348010	2315	2315	2315	2315	0
515	20241025	123700	99348010	2315	2315	2315	2315	0
516	20241025	123600	99348010	2315	2315	2315	2315	0
517	20241025	123500	99348010	2315	2315	2315	2315	29
518	20241025	123400	99280875	2310	2310	2310	2310	1
519	20241025	123300	99278565	2315	2315	2315	2315	0
520	20241025	123200	99278565	2315	2315	2315	2315	0
521	20241025	123100	99278565	2315	2315	2315	2315	20
522	20241025	123000	99232265	2315	2315	2315	2315	0
523	20241025	122900	99232265	2315	2315	2315	2315	0
524	20241025	122800	99232265	2315	2315	2315	2315	0
525	20241025	122700	99232265	2315	2315	2315	2315	6
526	20241025	122600	99218375	2325	2325	2325	2325	0
527	20241025	122500	99218375	2325	2325	2325	2325	0
528	20241025	122400	99218375	2325	2325	2325	2325	0
529	20241025	122300	99218375	2325	2325	2325	2325	0
530	20241025	122200	99218375	2325	2325	2325	2325	0
531	20241025	122100	99218375	2325	2325	2325	2325	0
532	20241025	122000	99218375	2325	2325	2325	2325	0
533	20241025	121900	99218375	2325	2325	2325	2325	54
534	20241025	121800	99092825	2320	2320	2320	2320	0
535	20241025	121700	99092825	2320	2320	2320	2320	0
536	20241025	121600	99092825	2320	2320	2320	2320	160
537	20241025	121500	98721625	2320	2320	2320	2320	0
538	20241025	121400	98721625	2320	2320	2320	2320	0
539	20241025	121300	98721625	2320	2320	2320	2320	0
540	20241025	121200	98721625	2320	2320	2320	2320	298
541	20241025	121100	98030265	2325	2310	2325	2310	2264
542	20241025	121000	92777485	2305	2305	2305	2305	0
543	20241025	120900	92777485	2305	2305	2305	2305	0
544	20241025	120800	92777485	2305	2310	2310	2305	466
545	20241025	120700	91702855	2325	2325	2325	2325	0
546	20241025	120600	91702855	2325	2325	2325	2325	0
547	20241025	120500	91702855	2325	2325	2325	2325	0
548	20241025	120400	91702855	2325	2325	2325	2325	0
549	20241025	120300	91702855	2325	2325	2325	2325	0
550	20241025	120200	91702855	2325	2325	2325	2325	1
551	20241025	120100	91700530	2310	2310	2310	2310	0
552	20241025	120000	91700530	2310	2310	2310	2310	44
553	20241025	115900	91598890	2325	2325	2325	2325	0
554	20241025	115800	91598890	2325	2325	2325	2325	0
555	20241025	115700	91598890	2325	2325	2325	2325	0
556	20241025	115600	91598890	2325	2325	2325	2325	0
557	20241025	115500	91598890	2325	2325	2325	2325	0
558	20241025	115400	91598890	2325	2330	2330	2325	7
559	20241025	115300	91582605	2330	2330	2330	2330	1
560	20241025	115200	91580275	2320	2320	2320	2320	1000
561	20241025	115100	89260275	2325	2305	2325	2305	6580
562	20241025	115000	74042625	2300	2300	2300	2300	0
563	20241025	114900	74042625	2300	2300	2300	2300	0
564	20241025	114800	74042625	2300	2300	2300	2300	0
565	20241025	114700	74042625	2300	2300	2300	2300	0
566	20241025	114600	74042625	2300	2300	2300	2300	40
567	20241025	114500	73950625	2310	2310	2310	2310	0
568	20241025	114400	73950625	2310	2310	2310	2310	0
569	20241025	114300	73950625	2310	2305	2310	2305	100
570	20241025	114200	73719650	2310	2310	2310	2310	0
571	20241025	114100	73719650	2310	2310	2310	2310	0
572	20241025	114000	73719650	2310	2310	2310	2310	0
573	20241025	113900	73719650	2310	2310	2310	2310	0
574	20241025	113800	73719650	2310	2310	2310	2310	0
575	20241025	113700	73719650	2310	2305	2310	2305	1500
576	20241025	113600	70261695	2300	2300	2300	2300	789
577	20241025	113500	68446995	2295	2295	2295	2295	0
578	20241025	113400	68446995	2295	2295	2295	2295	0
579	20241025	113300	68446995	2295	2295	2295	2295	0
580	20241025	113200	68446995	2295	2295	2295	2295	0
581	20241025	113100	68446995	2295	2295	2295	2295	0
582	20241025	113000	68446995	2295	2295	2295	2295	0
583	20241025	112900	68446995	2295	2295	2295	2295	0
584	20241025	112800	68446995	2295	2295	2295	2295	31
585	20241025	112700	68375850	2295	2295	2295	2295	96
586	20241025	112600	68155530	2295	2295	2295	2295	0
587	20241025	112500	68155530	2295	2295	2295	2295	0
588	20241025	112400	68155530	2295	2295	2295	2295	0
589	20241025	112300	68155530	2295	2295	2295	2295	0
590	20241025	112200	68155530	2295	2290	2295	2290	500
591	20241025	112100	67009970	2290	2290	2290	2290	117
592	20241025	112000	66742040	2290	2290	2290	2290	883
593	20241025	111900	64719970	2290	2290	2290	2290	0
594	20241025	111800	64719970	2290	2290	2290	2290	0
595	20241025	111700	64719970	2290	2290	2290	2290	0
596	20241025	111600	64719970	2290	2290	2290	2290	0
597	20241025	111500	64719970	2290	2290	2290	2290	0
598	20241025	111400	64719970	2290	2290	2290	2290	0
599	20241025	111300	64719970	2290	2290	2290	2290	0
600	20241025	111200	64719970	2290	2290	2290	2290	46
601	20241025	111100	64614630	2290	2290	2290	2290	1100
602	20241025	111000	62095630	2290	2290	2290	2290	0
603	20241025	110900	62095630	2290	2285	2290	2285	99
604	20241025	110800	61868960	2285	2285	2285	2285	0
605	20241025	110700	61868960	2285	2285	2285	2285	0
606	20241025	110600	61868960	2285	2285	2285	2285	0
607	20241025	110500	61868960	2285	2285	2285	2285	0
608	20241025	110400	61868960	2285	2285	2285	2285	72
609	20241025	110300	61704440	2285	2285	2285	2285	0
610	20241025	110200	61704440	2285	2285	2285	2285	0
611	20241025	110100	61704440	2285	2285	2285	2285	0
612	20241025	110000	61704440	2285	2285	2285	2285	74
613	20241025	105900	61535350	2280	2280	2280	2280	0
614	20241025	105800	61535350	2280	2280	2280	2280	0
615	20241025	105700	61535350	2280	2280	2280	2280	0
616	20241025	105600	61535350	2280	2280	2280	2280	2257
617	20241025	105500	56389390	2275	2275	2275	2275	0
618	20241025	105400	56389390	2275	2275	2275	2275	0
619	20241025	105300	56389390	2275	2275	2275	2275	0
620	20241025	105200	56389390	2275	2275	2275	2275	0
621	20241025	105100	56389390	2275	2275	2275	2275	0
622	20241025	105000	56389390	2275	2275	2275	2275	269
623	20241025	104900	55777415	2275	2275	2275	2275	0
624	20241025	104800	55777415	2275	2275	2275	2275	855
625	20241025	104700	53832290	2270	2275	2275	2270	89
626	20241025	104600	53630175	2275	2275	2275	2275	0
627	20241025	104500	53630175	2275	2275	2275	2275	0
628	20241025	104400	53630175	2275	2275	2275	2275	500
629	20241025	104300	52492675	2280	2280	2280	2280	495
630	20241025	104200	51364075	2280	2280	2280	2280	0
631	20241025	104100	51364075	2280	2280	2280	2280	5
632	20241025	104000	51352675	2270	2270	2270	2270	0
633	20241025	103900	51352675	2270	2270	2270	2270	0
634	20241025	103800	51352675	2270	2270	2270	2270	0
635	20241025	103700	51352675	2270	2270	2270	2270	0
636	20241025	103600	51352675	2270	2270	2270	2270	0
637	20241025	103500	51352675	2270	2270	2270	2270	0
638	20241025	103400	51352675	2270	2270	2270	2270	0
639	20241025	103300	51352675	2270	2270	2270	2270	0
640	20241025	103200	51352675	2270	2270	2270	2270	0
641	20241025	103100	51352675	2270	2270	2270	2270	0
642	20241025	103000	51352675	2270	2270	2270	2270	0
643	20241025	102900	51352675	2270	2270	2270	2270	0
644	20241025	102800	51352675	2270	2270	2270	2270	132
645	20241025	102700	51053035	2270	2275	2275	2270	140
646	20241025	102600	50735190	2270	2270	2270	2270	0
647	20241025	102500	50735190	2270	2270	2270	2270	0
648	20241025	102400	50735190	2270	2275	2275	2270	1000
649	20241025	102300	48460785	2270	2270	2270	2270	0
650	20241025	102200	48460785	2270	2270	2270	2270	0
651	20241025	102100	48460785	2270	2270	2270	2270	0
652	20241025	102000	48460785	2270	2280	2280	2270	7
653	20241025	101900	48444835	2275	2275	2275	2275	0
654	20241025	101800	48444835	2275	2275	2275	2275	0
655	20241025	101700	48444835	2275	2275	2275	2275	0
656	20241025	101600	48444835	2275	2275	2275	2275	0
657	20241025	101500	48444835	2275	2275	2275	2275	0
658	20241025	101400	48444835	2275	2275	2275	2275	0
659	20241025	101300	48444835	2275	2275	2275	2275	0
660	20241025	101200	48444835	2275	2275	2275	2275	0
661	20241025	101100	48444835	2275	2275	2275	2275	0
662	20241025	101000	48444835	2275	2275	2275	2275	0
663	20241025	100900	48444835	2275	2270	2275	2270	223
664	20241025	100800	47937635	2270	2270	2270	2270	0
665	20241025	100700	47937635	2270	2275	2275	2270	515
666	20241025	100600	46768155	2275	2275	2275	2275	17
667	20241025	100500	46729480	2275	2280	2280	2275	2883
668	20241025	100400	40163345	2280	2280	2280	2280	0
669	20241025	100300	40163345	2280	2280	2280	2280	0
670	20241025	100200	40163345	2280	2280	2280	2280	0
671	20241025	100100	40163345	2280	2280	2280	2280	25
672	20241025	100000	40106345	2280	2280	2280	2280	0
673	20241025	095900	40106345	2280	2280	2280	2280	0
674	20241025	095800	40106345	2280	2280	2280	2280	0
675	20241025	095700	40106345	2280	2285	2285	2280	296
676	20241025	095600	39431460	2280	2280	2280	2280	0
677	20241025	095500	39431460	2280	2280	2280	2280	0
678	20241025	095400	39431460	2280	2280	2280	2280	51
679	20241025	095300	39315180	2285	2285	2285	2285	0
680	20241025	095200	39315180	2285	2285	2285	2285	15
681	20241025	095100	39280905	2285	2285	2285	2285	0
682	20241025	095000	39280905	2285	2285	2285	2285	288
683	20241025	094900	38622825	2300	2285	2300	2285	289
684	20241025	094800	37962445	2300	2300	2300	2300	0
685	20241025	094700	37962445	2300	2295	2300	2295	5000
686	20241025	094600	26466195	2300	2300	2300	2300	1
687	20241025	094500	26463895	2300	2295	2300	2295	10
688	20241025	094400	26440930	2295	2280	2295	2280	4
689	20241025	094300	26431795	2295	2280	2295	2280	87
690	20241025	094200	26232990	2280	2280	2280	2280	32
691	20241025	094100	26160030	2280	2280	2280	2280	250
692	20241025	094000	25590030	2290	2295	2295	2290	1049
693	20241025	093900	23187635	2315	2315	2315	2315	0
694	20241025	093800	23187635	2315	2315	2315	2315	150
695	20241025	093700	22840385	2315	2315	2315	2315	1
696	20241025	093600	22838070	2305	2305	2305	2305	0
697	20241025	093500	22838070	2305	2295	2305	2295	3775
698	20241025	093400	14159325	2295	2275	2295	2275	1829
699	20241025	093300	9984910	2275	2270	2275	2270	1237
700	20241025	093200	7171920	2270	2265	2270	2265	1000
701	20241025	093100	4902215	2265	2265	2265	2265	0
702	20241025	093000	4902215	2265	2265	2265	2265	0
703	20241025	092900	4902215	2265	2265	2265	2265	0
704	20241025	092800	4902215	2265	2265	2265	2265	20
705	20241025	092700	4856915	2265	2265	2265	2265	2
706	20241025	092600	4852385	2260	2260	2260	2260	0
707	20241025	092500	4852385	2260	2260	2260	2260	0
708	20241025	092400	4852385	2260	2260	2260	2260	5
709	20241025	092300	4841085	2260	2260	2260	2260	25
710	20241025	092200	4784585	2275	2275	2275	2275	0
711	20241025	092100	4784585	2275	2275	2275	2275	0
712	20241025	092000	4784585	2275	2275	2275	2275	1000
713	20241025	091900	2509585	2275	2270	2275	2270	519
714	20241025	091800	1331440	2270	2260	2270	2260	2
715	20241025	091700	1326910	2255	2255	2255	2255	0
716	20241025	091600	1326910	2255	2255	2255	2255	0
717	20241025	091500	1326910	2255	2255	2255	2255	0
718	20241025	091400	1326910	2255	2255	2255	2255	0
719	20241025	091300	1326910	2255	2255	2255	2255	200
720	20241025	091200	875910	2250	2250	2250	2250	0
721	20241025	091100	875910	2250	2250	2250	2250	0
722	20241025	091000	875910	2250	2250	2250	2250	0
723	20241025	090900	875910	2250	2250	2250	2250	0
724	20241025	090800	875910	2250	2250	2250	2250	0
725	20241025	090700	875910	2250	2250	2250	2250	0
726	20241025	090600	875910	2250	2250	2250	2250	0
727	20241025	090500	875910	2250	2250	2250	2250	0
728	20241025	090400	875910	2250	2250	2250	2250	0
729	20241025	090300	875910	2250	2250	2250	2250	72
730	20241025	090200	713910	2245	2245	2245	2245	0
731	20241025	090100	713910	2245	2245	2245	2245	0
732	20241025	090000	713910	2245	2245	2245	2245	318