KissMeData/025880/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191100	146576740	2730	2730	2730	2730	2085
3	20241022	191000	146576740	2730	2730	2730	2730	0
4	20241022	190900	146576740	2730	2730	2730	2730	0
5	20241022	190800	146576740	2730	2730	2730	2730	0
6	20241022	190700	146576740	2730	2730	2730	2730	0
7	20241022	190600	146576740	2730	2730	2730	2730	0
8	20241022	190500	146576740	2730	2730	2730	2730	0
9	20241022	190400	146576740	2730	2730	2730	2730	0
10	20241022	190300	146576740	2730	2730	2730	2730	0
11	20241022	190200	146576740	2730	2730	2730	2730	0
12	20241022	190100	146576740	2730	2730	2730	2730	0
13	20241022	190000	146576740	2730	2730	2730	2730	0
14	20241022	185900	146576740	2730	2730	2730	2730	0
15	20241022	185800	146576740	2730	2730	2730	2730	0
16	20241022	185700	146576740	2730	2730	2730	2730	0
17	20241022	185600	146576740	2730	2730	2730	2730	0
18	20241022	185500	146576740	2730	2730	2730	2730	0
19	20241022	185400	146576740	2730	2730	2730	2730	0
20	20241022	185300	146576740	2730	2730	2730	2730	0
21	20241022	185200	146576740	2730	2730	2730	2730	0
22	20241022	185100	146576740	2730	2730	2730	2730	0
23	20241022	185000	146576740	2730	2730	2730	2730	0
24	20241022	184900	146576740	2730	2730	2730	2730	0
25	20241022	184800	146576740	2730	2730	2730	2730	0
26	20241022	184700	146576740	2730	2730	2730	2730	0
27	20241022	184600	146576740	2730	2730	2730	2730	0
28	20241022	184500	146576740	2730	2730	2730	2730	0
29	20241022	184400	146576740	2730	2730	2730	2730	0
30	20241022	184300	146576740	2730	2730	2730	2730	0
31	20241022	184200	146576740	2730	2730	2730	2730	0
32	20241022	184100	146576740	2730	2730	2730	2730	2085
33	20241022	184000	146576740	2730	2730	2730	2730	0
34	20241022	183900	146576740	2730	2730	2730	2730	0
35	20241022	183800	146576740	2730	2730	2730	2730	0
36	20241022	183700	146576740	2730	2730	2730	2730	0
37	20241022	183600	146576740	2730	2730	2730	2730	0
38	20241022	183500	146576740	2730	2730	2730	2730	0
39	20241022	183400	146576740	2730	2730	2730	2730	0
40	20241022	183300	146576740	2730	2730	2730	2730	0
41	20241022	183200	146576740	2730	2730	2730	2730	0
42	20241022	183100	146576740	2730	2730	2730	2730	0
43	20241022	183000	146576740	2730	2730	2730	2730	0
44	20241022	182900	146576740	2730	2730	2730	2730	0
45	20241022	182800	146576740	2730	2730	2730	2730	0
46	20241022	182700	146576740	2730	2730	2730	2730	0
47	20241022	182600	146576740	2730	2730	2730	2730	0
48	20241022	182500	146576740	2730	2730	2730	2730	0
49	20241022	182400	146576740	2730	2730	2730	2730	0
50	20241022	182300	146576740	2730	2730	2730	2730	0
51	20241022	182200	146576740	2730	2730	2730	2730	0
52	20241022	182100	146576740	2730	2730	2730	2730	0
53	20241022	182000	146576740	2730	2730	2730	2730	0
54	20241022	181900	146576740	2730	2730	2730	2730	0
55	20241022	181800	146576740	2730	2730	2730	2730	0
56	20241022	181700	146576740	2730	2730	2730	2730	0
57	20241022	181600	146576740	2730	2730	2730	2730	0
58	20241022	181500	146576740	2730	2730	2730	2730	0
59	20241022	181400	146576740	2730	2730	2730	2730	0
60	20241022	181300	146576740	2730	2730	2730	2730	0
61	20241022	181200	146576740	2730	2730	2730	2730	0
62	20241022	181100	146576740	2730	2730	2730	2730	2085
63	20241022	181000	146576740	2730	2730	2730	2730	0
64	20241022	180900	146576740	2730	2730	2730	2730	0
65	20241022	180800	146576740	2730	2730	2730	2730	0
66	20241022	180700	146576740	2730	2730	2730	2730	0
67	20241022	180600	146576740	2730	2730	2730	2730	0
68	20241022	180500	146576740	2730	2730	2730	2730	0
69	20241022	180400	146576740	2730	2730	2730	2730	0
70	20241022	180300	146576740	2730	2730	2730	2730	0
71	20241022	180200	146576740	2730	2730	2730	2730	0
72	20241022	180100	146576740	2730	2730	2730	2730	0
73	20241022	180000	146576740	2730	2730	2730	2730	0
74	20241022	175900	146576740	2730	2730	2730	2730	0
75	20241022	175800	146576740	2730	2730	2730	2730	0
76	20241022	175700	146576740	2730	2730	2730	2730	0
77	20241022	175600	146576740	2730	2730	2730	2730	0
78	20241022	175500	146576740	2730	2730	2730	2730	0
79	20241022	175400	146576740	2730	2730	2730	2730	0
80	20241022	175300	146576740	2730	2730	2730	2730	0
81	20241022	175200	146576740	2730	2730	2730	2730	0
82	20241022	175100	146576740	2730	2730	2730	2730	0
83	20241022	175000	146576740	2730	2730	2730	2730	0
84	20241022	174900	146576740	2730	2730	2730	2730	0
85	20241022	174800	146576740	2730	2730	2730	2730	0
86	20241022	174700	146576740	2730	2730	2730	2730	0
87	20241022	174600	146576740	2730	2730	2730	2730	0
88	20241022	174500	146576740	2730	2730	2730	2730	0
89	20241022	174400	146576740	2730	2730	2730	2730	0
90	20241022	174300	146576740	2730	2730	2730	2730	0
91	20241022	174200	146576740	2730	2730	2730	2730	0
92	20241022	174100	146576740	2730	2730	2730	2730	2085
93	20241022	174000	146576740	2730	2730	2730	2730	0
94	20241022	173900	146576740	2730	2730	2730	2730	0
95	20241022	173800	146576740	2730	2730	2730	2730	0
96	20241022	173700	146576740	2730	2730	2730	2730	0
97	20241022	173600	146576740	2730	2730	2730	2730	0
98	20241022	173500	146576740	2730	2730	2730	2730	0
99	20241022	173400	146576740	2730	2730	2730	2730	0
100	20241022	173300	146576740	2730	2730	2730	2730	0
101	20241022	173200	146576740	2730	2730	2730	2730	0
102	20241022	173100	146576740	2730	2730	2730	2730	0
103	20241022	173000	146576740	2730	2730	2730	2730	0
104	20241022	172900	146576740	2730	2730	2730	2730	0
105	20241022	172800	146576740	2730	2730	2730	2730	0
106	20241022	172700	146576740	2730	2730	2730	2730	0
107	20241022	172600	146576740	2730	2730	2730	2730	0
108	20241022	172500	146576740	2730	2730	2730	2730	0
109	20241022	172400	146576740	2730	2730	2730	2730	0
110	20241022	172300	146576740	2730	2730	2730	2730	0
111	20241022	172200	146576740	2730	2730	2730	2730	0
112	20241022	172100	146576740	2730	2730	2730	2730	0
113	20241022	172000	146576740	2730	2730	2730	2730	0
114	20241022	171900	146576740	2730	2730	2730	2730	0
115	20241022	171800	146576740	2730	2730	2730	2730	0
116	20241022	171700	146576740	2730	2730	2730	2730	0
117	20241022	171600	146576740	2730	2730	2730	2730	0
118	20241022	171500	146576740	2730	2730	2730	2730	0
119	20241022	171400	146576740	2730	2730	2730	2730	0
120	20241022	171300	146576740	2730	2730	2730	2730	0
121	20241022	171200	146576740	2730	2730	2730	2730	0
122	20241022	171100	146576740	2730	2730	2730	2730	2085
123	20241022	171000	146576740	2730	2730	2730	2730	0
124	20241022	170900	146576740	2730	2730	2730	2730	0
125	20241022	170800	146576740	2730	2730	2730	2730	0
126	20241022	170700	146576740	2730	2730	2730	2730	0
127	20241022	170600	146576740	2730	2730	2730	2730	0
128	20241022	170500	146576740	2730	2730	2730	2730	0
129	20241022	170400	146576740	2730	2730	2730	2730	0
130	20241022	170300	146576740	2730	2730	2730	2730	0
131	20241022	170200	146576740	2730	2730	2730	2730	0
132	20241022	170100	146576740	2730	2730	2730	2730	0
133	20241022	170000	146576740	2730	2730	2730	2730	0
134	20241022	165900	146576740	2730	2730	2730	2730	0
135	20241022	165800	146576740	2730	2730	2730	2730	0
136	20241022	165700	146576740	2730	2730	2730	2730	0
137	20241022	165600	146576740	2730	2730	2730	2730	0
138	20241022	165500	146576740	2730	2730	2730	2730	0
139	20241022	165400	146576740	2730	2730	2730	2730	0
140	20241022	165300	146576740	2730	2730	2730	2730	0
141	20241022	165200	146576740	2730	2730	2730	2730	0
142	20241022	165100	146576740	2730	2730	2730	2730	0
143	20241022	165000	146576740	2730	2730	2730	2730	0
144	20241022	164900	146576740	2730	2730	2730	2730	0
145	20241022	164800	146576740	2730	2730	2730	2730	0
146	20241022	164700	146576740	2730	2730	2730	2730	0
147	20241022	164600	146576740	2730	2730	2730	2730	0
148	20241022	164500	146576740	2730	2730	2730	2730	0
149	20241022	164400	146576740	2730	2730	2730	2730	0
150	20241022	164300	146576740	2730	2730	2730	2730	0
151	20241022	164200	146576740	2730	2730	2730	2730	0
152	20241022	164100	146576740	2730	2730	2730	2730	2085
153	20241022	164000	146576740	2730	2730	2730	2730	0
154	20241022	163900	146576740	2730	2730	2730	2730	0
155	20241022	163800	146576740	2730	2730	2730	2730	0
156	20241022	163700	146576740	2730	2730	2730	2730	0
157	20241022	163600	146576740	2730	2730	2730	2730	0
158	20241022	163500	146576740	2730	2730	2730	2730	0
159	20241022	163400	146576740	2730	2730	2730	2730	0
160	20241022	163300	146576740	2730	2730	2730	2730	0
161	20241022	163200	146576740	2730	2730	2730	2730	0
162	20241022	163100	146576740	2730	2730	2730	2730	0
163	20241022	163000	146576740	2730	2730	2730	2730	0
164	20241022	162900	146576740	2730	2730	2730	2730	0
165	20241022	162800	146576740	2730	2730	2730	2730	0
166	20241022	162700	146576740	2730	2730	2730	2730	0
167	20241022	162600	146576740	2730	2730	2730	2730	0
168	20241022	162500	146576740	2730	2730	2730	2730	0
169	20241022	162400	146576740	2730	2730	2730	2730	0
170	20241022	162300	146576740	2730	2730	2730	2730	0
171	20241022	162200	146576740	2730	2730	2730	2730	0
172	20241022	162100	146576740	2730	2730	2730	2730	0
173	20241022	162000	146576740	2730	2730	2730	2730	0
174	20241022	161900	146576740	2730	2730	2730	2730	0
175	20241022	161800	146576740	2730	2730	2730	2730	0
176	20241022	161700	146576740	2730	2730	2730	2730	0
177	20241022	161600	146576740	2730	2730	2730	2730	0
178	20241022	161500	146576740	2730	2730	2730	2730	0
179	20241022	161400	146576740	2730	2730	2730	2730	0
180	20241022	161300	146576740	2730	2730	2730	2730	0
181	20241022	161200	146576740	2730	2730	2730	2730	0
182	20241022	161100	146576740	2730	2730	2730	2730	2085
183	20241022	161000	146576740	2730	2730	2730	2730	0
184	20241022	160900	146576740	2730	2730	2730	2730	0
185	20241022	160800	146576740	2730	2730	2730	2730	0
186	20241022	160700	146576740	2730	2730	2730	2730	0
187	20241022	160600	146576740	2730	2730	2730	2730	0
188	20241022	160500	146576740	2730	2730	2730	2730	0
189	20241022	160400	146576740	2730	2730	2730	2730	0
190	20241022	160300	146576740	2730	2730	2730	2730	0
191	20241022	160200	146576740	2730	2730	2730	2730	0
192	20241022	160100	146576740	2730	2730	2730	2730	0
193	20241022	160000	146576740	2730	2730	2730	2730	0
194	20241022	155900	146576740	2730	2730	2730	2730	0
195	20241022	155800	146576740	2730	2730	2730	2730	0
196	20241022	155700	146576740	2730	2730	2730	2730	0
197	20241022	155600	146576740	2730	2730	2730	2730	0
198	20241022	155500	146576740	2730	2730	2730	2730	0
199	20241022	155400	146576740	2730	2730	2730	2730	0
200	20241022	155300	146576740	2730	2730	2730	2730	0
201	20241022	155200	146576740	2730	2730	2730	2730	0
202	20241022	155100	146576740	2730	2730	2730	2730	0
203	20241022	155000	146576740	2730	2730	2730	2730	0
204	20241022	154900	146576740	2730	2730	2730	2730	0
205	20241022	154800	146576740	2730	2730	2730	2730	0
206	20241022	154700	146576740	2730	2730	2730	2730	0
207	20241022	154600	146576740	2730	2730	2730	2730	0
208	20241022	154500	146576740	2730	2730	2730	2730	0
209	20241022	154400	146576740	2730	2730	2730	2730	0
210	20241022	154300	146576740	2730	2730	2730	2730	0
211	20241022	154200	146576740	2730	2730	2730	2730	0
212	20241022	154100	146576740	2730	2730	2730	2730	2085
213	20241022	154000	146576740	2730	2730	2730	2730	0
214	20241022	153900	146576740	2730	2730	2730	2730	0
215	20241022	153800	146576740	2730	2730	2730	2730	0
216	20241022	153700	146576740	2730	2730	2730	2730	0
217	20241022	153600	146576740	2730	2730	2730	2730	0
218	20241022	153500	146576740	2730	2730	2730	2730	0
219	20241022	153400	146576740	2730	2730	2730	2730	0
220	20241022	153300	146576740	2730	2730	2730	2730	0
221	20241022	153200	146576740	2730	2730	2730	2730	0
222	20241022	153100	146576740	2730	2730	2730	2730	0
223	20241022	153000	146576740	2730	2730	2730	2730	2085
224	20241022	152900	140884690	2760	2760	2760	2760	0
225	20241022	152800	140884690	2760	2760	2760	2760	0
226	20241022	152700	140884690	2760	2760	2760	2760	0
227	20241022	152600	140884690	2760	2760	2760	2760	0
228	20241022	152500	140884690	2760	2760	2760	2760	0
229	20241022	152400	140884690	2760	2760	2760	2760	0
230	20241022	152300	140884690	2760	2760	2760	2760	0
231	20241022	152200	140884690	2760	2760	2760	2760	0
232	20241022	152100	140884690	2760	2760	2760	2760	0
233	20241022	152000	140884690	2760	2760	2760	2760	0
234	20241022	151900	140884690	2760	2795	2795	2755	1335
235	20241022	151800	137161025	2795	2795	2795	2795	0
236	20241022	151700	137161025	2795	2795	2795	2795	173
237	20241022	151600	136677490	2795	2785	2795	2785	1501
238	20241022	151500	132488585	2785	2755	2790	2755	4021
239	20241022	151400	121290845	2775	2775	2775	2775	36
240	20241022	151300	121190945	2785	2785	2785	2785	0
241	20241022	151200	121190945	2785	2740	2785	2740	350
242	20241022	151100	120223425	2740	2740	2740	2740	0
243	20241022	151000	120223425	2740	2765	2765	2740	197
244	20241022	150900	119680845	2785	2775	2785	2775	100
245	20241022	150800	119402615	2770	2775	2775	2770	250
246	20241022	150700	118709615	2780	2755	2780	2755	1000
247	20241022	150600	115935355	2760	2785	2785	2755	1536
248	20241022	150500	111671000	2760	2740	2785	2740	3001
249	20241022	150400	103365755	2730	2730	2730	2730	3155
250	20241022	150300	94752605	2730	2730	2730	2730	5
251	20241022	150200	94738955	2730	2730	2730	2725	120
252	20241022	150100	94411930	2725	2730	2730	2725	653
253	20241022	150000	92629370	2730	2730	2730	2730	876
254	20241022	145900	90237890	2730	2735	2735	2730	1468
255	20241022	145800	86223745	2735	2735	2735	2735	470
256	20241022	145700	84938295	2740	2740	2740	2740	0
257	20241022	145600	84938295	2740	2740	2740	2740	4
258	20241022	145500	84927335	2740	2740	2740	2740	10
259	20241022	145400	84899935	2740	2740	2740	2740	4
260	20241022	145300	84888975	2740	2740	2740	2735	3
261	20241022	145200	84880760	2735	2735	2735	2735	0
262	20241022	145100	84880760	2735	2735	2735	2735	0
263	20241022	145000	84880760	2735	2735	2735	2735	0
264	20241022	144900	84880760	2735	2745	2745	2735	6
265	20241022	144800	84864310	2740	2735	2740	2735	135
266	20241022	144700	84495050	2745	2745	2745	2745	0
267	20241022	144600	84495050	2745	2740	2745	2740	2
268	20241022	144500	84489565	2740	2740	2740	2740	6
269	20241022	144400	84473125	2740	2740	2740	2740	0
270	20241022	144300	84473125	2740	2740	2740	2740	0
271	20241022	144200	84473125	2740	2740	2740	2740	0
272	20241022	144100	84473125	2740	2740	2740	2740	0
273	20241022	144000	84473125	2740	2740	2740	2740	111
274	20241022	143900	84168985	2740	2740	2740	2740	0
275	20241022	143800	84168985	2740	2740	2740	2740	0
276	20241022	143700	84168985	2740	2740	2740	2740	601
277	20241022	143600	82522245	2750	2750	2750	2750	0
278	20241022	143500	82522245	2750	2750	2750	2750	0
279	20241022	143400	82522245	2750	2750	2750	2750	0
280	20241022	143300	82522245	2750	2745	2750	2745	340
281	20241022	143200	81587250	2740	2740	2740	2740	0
282	20241022	143100	81587250	2740	2740	2740	2740	7
283	20241022	143000	81568070	2740	2740	2740	2740	7
284	20241022	142900	81548890	2740	2740	2740	2740	0
285	20241022	142800	81548890	2740	2740	2740	2740	579
286	20241022	142700	79962430	2745	2745	2745	2745	121
287	20241022	142600	79630285	2745	2745	2745	2745	0
288	20241022	142500	79630285	2745	2745	2745	2745	0
289	20241022	142400	79630285	2745	2745	2745	2745	23
290	20241022	142300	79567150	2745	2745	2745	2745	0
291	20241022	142200	79567150	2745	2745	2745	2745	0
292	20241022	142100	79567150	2745	2745	2745	2745	11
293	20241022	142000	79536955	2745	2745	2745	2745	0
294	20241022	141900	79536955	2745	2745	2745	2745	14
295	20241022	141800	79498525	2745	2745	2745	2745	340
296	20241022	141700	78565225	2745	2745	2745	2745	38
297	20241022	141600	78460915	2745	2745	2745	2745	1
298	20241022	141500	78458170	2750	2750	2750	2750	0
299	20241022	141400	78458170	2750	2750	2750	2750	266
300	20241022	141300	77726670	2750	2750	2750	2750	0
301	20241022	141200	77726670	2750	2750	2750	2750	0
302	20241022	141100	77726670	2750	2750	2750	2750	0
303	20241022	141000	77726670	2750	2750	2750	2750	0
304	20241022	140900	77726670	2750	2750	2750	2750	0
305	20241022	140800	77726670	2750	2750	2750	2750	0
306	20241022	140700	77726670	2750	2750	2750	2750	7
307	20241022	140600	77707420	2750	2750	2750	2750	127
308	20241022	140500	77358170	2755	2755	2755	2755	0
309	20241022	140400	77358170	2755	2755	2755	2755	656
310	20241022	140300	75550890	2755	2755	2755	2755	0
311	20241022	140200	75550890	2755	2755	2755	2755	1038
312	20241022	140100	72691200	2755	2755	2755	2755	0
313	20241022	140000	72691200	2755	2755	2755	2755	254
314	20241022	135900	71991430	2755	2755	2755	2755	0
315	20241022	135800	71991430	2755	2755	2755	2755	52
316	20241022	135700	71848170	2755	2755	2755	2755	424
317	20241022	135600	70680050	2750	2750	2750	2750	600
318	20241022	135500	69030050	2755	2755	2755	2755	0
319	20241022	135400	69030050	2755	2755	2755	2755	1
320	20241022	135300	69027295	2755	2755	2755	2755	0
321	20241022	135200	69027295	2755	2755	2755	2755	0
322	20241022	135100	69027295	2755	2755	2755	2755	0
323	20241022	135000	69027295	2755	2755	2755	2755	0
324	20241022	134900	69027295	2755	2755	2755	2755	0
325	20241022	134800	69027295	2755	2755	2755	2755	1
326	20241022	134700	69024540	2750	2750	2750	2750	0
327	20241022	134600	69024540	2750	2750	2750	2750	0
328	20241022	134500	69024540	2750	2750	2750	2750	0
329	20241022	134400	69024540	2750	2750	2750	2750	0
330	20241022	134300	69024540	2750	2750	2750	2750	0
331	20241022	134200	69024540	2750	2750	2750	2750	691
332	20241022	134100	67124290	2740	2740	2740	2740	0
333	20241022	134000	67124290	2740	2740	2740	2740	12
334	20241022	133900	67091410	2740	2740	2740	2740	12
335	20241022	133800	67058530	2745	2745	2745	2745	0
336	20241022	133700	67058530	2745	2745	2745	2745	0
337	20241022	133600	67058530	2745	2745	2745	2745	1
338	20241022	133500	67055785	2740	2740	2740	2740	100
339	20241022	133400	66781785	2740	2740	2740	2740	0
340	20241022	133300	66781785	2740	2740	2740	2740	70
341	20241022	133200	66589985	2740	2740	2740	2740	200
342	20241022	133100	66041985	2740	2740	2740	2740	0
343	20241022	133000	66041985	2740	2740	2740	2740	1
344	20241022	132900	66039245	2735	2735	2735	2735	0
345	20241022	132800	66039245	2735	2735	2735	2735	5
346	20241022	132700	66025570	2740	2740	2740	2740	0
347	20241022	132600	66025570	2740	2740	2740	2740	0
348	20241022	132500	66025570	2740	2740	2740	2740	217
349	20241022	132400	65430990	2740	2740	2740	2740	1
350	20241022	132300	65428250	2740	2740	2740	2740	0
351	20241022	132200	65428250	2740	2740	2740	2740	0
352	20241022	132100	65428250	2740	2740	2740	2740	0
353	20241022	132000	65428250	2740	2740	2740	2740	0
354	20241022	131900	65428250	2740	2740	2740	2740	0
355	20241022	131800	65428250	2740	2740	2740	2740	1
356	20241022	131700	65425510	2740	2740	2740	2740	0
357	20241022	131600	65425510	2740	2740	2740	2740	1
358	20241022	131500	65422770	2750	2750	2750	2750	0
359	20241022	131400	65422770	2750	2750	2750	2750	0
360	20241022	131300	65422770	2750	2750	2750	2750	0
361	20241022	131200	65422770	2750	2745	2750	2745	11
362	20241022	131100	65392545	2735	2735	2735	2735	80
363	20241022	131000	65173745	2735	2740	2740	2735	405
364	20241022	130900	64064525	2750	2750	2750	2750	0
365	20241022	130800	64064525	2750	2750	2750	2750	0
366	20241022	130700	64064525	2750	2750	2750	2750	0
367	20241022	130600	64064525	2750	2750	2750	2750	1
368	20241022	130500	64061775	2745	2745	2745	2745	668
369	20241022	130400	62228115	2750	2750	2750	2750	0
370	20241022	130300	62228115	2750	2750	2750	2750	0
371	20241022	130200	62228115	2750	2750	2750	2750	0
372	20241022	130100	62228115	2750	2750	2750	2750	0
373	20241022	130000	62228115	2750	2750	2750	2750	1
374	20241022	125900	62225365	2745	2745	2745	2745	0
375	20241022	125800	62225365	2745	2745	2745	2745	6
376	20241022	125700	62208895	2750	2750	2750	2750	0
377	20241022	125600	62208895	2750	2750	2750	2750	0
378	20241022	125500	62208895	2750	2750	2750	2750	0
379	20241022	125400	62208895	2750	2750	2750	2750	1
380	20241022	125300	62206145	2750	2750	2750	2750	0
381	20241022	125200	62206145	2750	2750	2750	2750	405
382	20241022	125100	61092395	2745	2745	2745	2745	6
383	20241022	125000	61075925	2750	2750	2750	2750	0
384	20241022	124900	61075925	2750	2750	2750	2750	0
385	20241022	124800	61075925	2750	2750	2750	2750	1
386	20241022	124700	61073175	2745	2745	2745	2745	0
387	20241022	124600	61073175	2745	2745	2745	2745	7
388	20241022	124500	61053960	2750	2750	2750	2750	0
389	20241022	124400	61053960	2750	2750	2750	2750	0
390	20241022	124300	61053960	2750	2750	2750	2750	0
391	20241022	124200	61053960	2750	2750	2750	2750	1
392	20241022	124100	61051210	2750	2750	2750	2750	0
393	20241022	124000	61051210	2750	2750	2750	2750	2
394	20241022	123900	61045710	2745	2745	2745	2745	3
395	20241022	123800	61037475	2745	2745	2745	2745	7
396	20241022	123700	61018260	2750	2750	2750	2750	0
397	20241022	123600	61018260	2750	2750	2750	2750	1
398	20241022	123500	61015510	2750	2750	2750	2750	0
399	20241022	123400	61015510	2750	2750	2750	2750	74
400	20241022	123300	60812010	2745	2745	2745	2745	7
401	20241022	123200	60792795	2750	2750	2750	2750	0
402	20241022	123100	60792795	2750	2750	2750	2750	0
403	20241022	123000	60792795	2750	2750	2750	2750	1
404	20241022	122900	60790045	2750	2750	2750	2750	0
405	20241022	122800	60790045	2750	2750	2750	2750	0
406	20241022	122700	60790045	2750	2750	2750	2750	0
407	20241022	122600	60790045	2750	2750	2750	2750	0
408	20241022	122500	60790045	2750	2750	2750	2750	0
409	20241022	122400	60790045	2750	2750	2750	2750	1
410	20241022	122300	60787295	2750	2750	2750	2750	0
411	20241022	122200	60787295	2750	2750	2750	2750	0
412	20241022	122100	60787295	2750	2750	2750	2750	0
413	20241022	122000	60787295	2750	2750	2750	2750	0
414	20241022	121900	60787295	2750	2750	2750	2750	0
415	20241022	121800	60787295	2750	2750	2750	2750	1
416	20241022	121700	60784545	2750	2750	2750	2750	0
417	20241022	121600	60784545	2750	2750	2750	2750	50
418	20241022	121500	60647045	2750	2750	2750	2750	0
419	20241022	121400	60647045	2750	2750	2750	2750	0
420	20241022	121300	60647045	2750	2750	2750	2750	0
421	20241022	121200	60647045	2750	2750	2750	2750	1
422	20241022	121100	60644295	2750	2750	2750	2750	0
423	20241022	121000	60644295	2750	2750	2750	2750	0
424	20241022	120900	60644295	2750	2750	2750	2750	0
425	20241022	120800	60644295	2750	2750	2750	2750	0
426	20241022	120700	60644295	2750	2750	2750	2750	0
427	20241022	120600	60644295	2750	2750	2750	2750	2
428	20241022	120500	60638795	2750	2750	2750	2750	0
429	20241022	120400	60638795	2750	2750	2750	2750	0
430	20241022	120300	60638795	2750	2750	2750	2750	0
431	20241022	120200	60638795	2750	2750	2750	2750	0
432	20241022	120100	60638795	2750	2750	2750	2750	0
433	20241022	120000	60638795	2750	2750	2750	2750	11
434	20241022	115900	60608545	2745	2745	2745	2745	0
435	20241022	115800	60608545	2745	2745	2745	2745	0
436	20241022	115700	60608545	2745	2745	2745	2745	0
437	20241022	115600	60608545	2745	2745	2745	2745	6
438	20241022	115500	60592075	2750	2750	2750	2750	0
439	20241022	115400	60592075	2750	2745	2750	2745	14
440	20241022	115300	60553640	2745	2745	2745	2745	0
441	20241022	115200	60553640	2745	2745	2745	2745	0
442	20241022	115100	60553640	2745	2745	2745	2745	44
443	20241022	115000	60432860	2750	2750	2750	2750	0
444	20241022	114900	60432860	2750	2750	2750	2750	0
445	20241022	114800	60432860	2750	2750	2750	2750	1
446	20241022	114700	60430110	2750	2750	2750	2750	0
447	20241022	114600	60430110	2750	2750	2750	2750	0
448	20241022	114500	60430110	2750	2750	2750	2750	1
449	20241022	114400	60427360	2750	2750	2750	2750	0
450	20241022	114300	60427360	2750	2750	2750	2750	0
451	20241022	114200	60427360	2750	2750	2750	2750	1
452	20241022	114100	60424610	2745	2745	2745	2745	7
453	20241022	114000	60405395	2750	2750	2750	2750	1
454	20241022	113900	60402645	2755	2755	2755	2755	0
455	20241022	113800	60402645	2755	2755	2755	2755	0
456	20241022	113700	60402645	2755	2755	2755	2755	0
457	20241022	113600	60402645	2755	2755	2755	2755	1
458	20241022	113500	60399890	2760	2760	2760	2760	0
459	20241022	113400	60399890	2760	2760	2760	2760	0
460	20241022	113300	60399890	2760	2760	2760	2760	1
461	20241022	113200	60397130	2760	2760	2760	2760	0
462	20241022	113100	60397130	2760	2760	2760	2760	0
463	20241022	113000	60397130	2760	2760	2760	2760	1
464	20241022	112900	60394370	2745	2745	2745	2745	1
465	20241022	112800	60391625	2755	2755	2755	2755	1170
466	20241022	112700	57168275	2760	2760	2760	2760	0
467	20241022	112600	57168275	2760	2760	2760	2760	0
468	20241022	112500	57168275	2760	2760	2760	2760	0
469	20241022	112400	57168275	2760	2760	2760	2760	1
470	20241022	112300	57165515	2760	2760	2760	2760	0
471	20241022	112200	57165515	2760	2760	2760	2760	0
472	20241022	112100	57165515	2760	2760	2760	2760	0
473	20241022	112000	57165515	2760	2760	2760	2760	0
474	20241022	111900	57165515	2760	2760	2760	2760	0
475	20241022	111800	57165515	2760	2760	2760	2760	0
476	20241022	111700	57165515	2760	2760	2760	2760	0
477	20241022	111600	57165515	2760	2760	2760	2760	0
478	20241022	111500	57165515	2760	2760	2760	2760	0
479	20241022	111400	57165515	2760	2760	2760	2760	34
480	20241022	111300	57071675	2765	2765	2765	2765	0
481	20241022	111200	57071675	2765	2765	2765	2765	45
482	20241022	111100	56947250	2770	2770	2770	2770	0
483	20241022	111000	56947250	2770	2770	2770	2770	0
484	20241022	110900	56947250	2770	2770	2770	2770	0
485	20241022	110800	56947250	2770	2770	2770	2770	0
486	20241022	110700	56947250	2770	2770	2770	2770	0
487	20241022	110600	56947250	2770	2770	2770	2770	0
488	20241022	110500	56947250	2770	2770	2770	2770	0
489	20241022	110400	56947250	2770	2770	2770	2770	0
490	20241022	110300	56947250	2770	2770	2770	2770	0
491	20241022	110200	56947250	2770	2765	2770	2765	253
492	20241022	110100	56246450	2755	2755	2755	2755	1
493	20241022	110000	56243695	2770	2760	2770	2760	10
494	20241022	105900	56216010	2755	2755	2755	2755	0
495	20241022	105800	56216010	2755	2755	2755	2755	0
496	20241022	105700	56216010	2755	2755	2755	2755	386
497	20241022	105600	55152580	2755	2755	2755	2755	6
498	20241022	105500	55136050	2755	2755	2755	2755	0
499	20241022	105400	55136050	2755	2755	2755	2755	0
500	20241022	105300	55136050	2755	2755	2755	2755	14
501	20241022	105200	55097480	2755	2755	2755	2755	0
502	20241022	105100	55097480	2755	2755	2755	2755	0
503	20241022	105000	55097480	2755	2755	2755	2755	100
504	20241022	104900	54821980	2755	2755	2755	2755	0
505	20241022	104800	54821980	2755	2755	2755	2755	0
506	20241022	104700	54821980	2755	2755	2755	2755	0
507	20241022	104600	54821980	2755	2755	2755	2755	0
508	20241022	104500	54821980	2755	2755	2755	2755	0
509	20241022	104400	54821980	2755	2755	2755	2755	0
510	20241022	104300	54821980	2755	2755	2755	2755	0
511	20241022	104200	54821980	2755	2755	2755	2755	0
512	20241022	104100	54821980	2755	2755	2755	2755	7
513	20241022	104000	54802695	2755	2755	2755	2755	28
514	20241022	103900	54725555	2755	2740	2755	2740	1123
515	20241022	103800	51634850	2745	2745	2745	2745	0
516	20241022	103700	51634850	2745	2745	2745	2745	0
517	20241022	103600	51634850	2745	2745	2745	2745	15
518	20241022	103500	51593675	2750	2750	2750	2750	0
519	20241022	103400	51593675	2750	2750	2750	2750	0
520	20241022	103300	51593675	2750	2750	2750	2750	0
521	20241022	103200	51593675	2750	2750	2750	2750	0
522	20241022	103100	51593675	2750	2750	2750	2750	0
523	20241022	103000	51593675	2750	2750	2750	2750	0
524	20241022	102900	51593675	2750	2745	2750	2745	292
525	20241022	102800	50791865	2740	2740	2740	2740	0
526	20241022	102700	50791865	2740	2740	2740	2740	0
527	20241022	102600	50791865	2740	2740	2740	2740	0
528	20241022	102500	50791865	2740	2740	2740	2740	0
529	20241022	102400	50791865	2740	2740	2740	2740	0
530	20241022	102300	50791865	2740	2740	2740	2740	17
531	20241022	102200	50745285	2740	2740	2740	2740	1
532	20241022	102100	50742545	2745	2745	2745	2745	0
533	20241022	102000	50742545	2745	2745	2745	2745	0
534	20241022	101900	50742545	2745	2740	2745	2740	61
535	20241022	101800	50575180	2730	2730	2730	2730	368
536	20241022	101700	49570540	2735	2735	2735	2735	2155
537	20241022	101600	43676615	2735	2740	2740	2735	218
538	20241022	101500	43079470	2740	2740	2740	2740	0
539	20241022	101400	43079470	2740	2740	2740	2740	0
540	20241022	101300	43079470	2740	2740	2740	2740	2
541	20241022	101200	43073990	2750	2750	2750	2750	136
542	20241022	101100	42699990	2745	2740	2745	2740	100
543	20241022	101000	42425590	2740	2740	2740	2740	0
544	20241022	100900	42425590	2740	2740	2740	2740	0
545	20241022	100800	42425590	2740	2740	2740	2740	0
546	20241022	100700	42425590	2740	2740	2740	2740	0
547	20241022	100600	42425590	2740	2740	2740	2740	0
548	20241022	100500	42425590	2740	2740	2740	2740	1049
549	20241022	100400	39551330	2745	2745	2745	2745	0
550	20241022	100300	39551330	2745	2745	2745	2745	37
551	20241022	100200	39449765	2745	2745	2745	2745	0
552	20241022	100100	39449765	2745	2745	2745	2745	0
553	20241022	100000	39449765	2745	2745	2745	2745	0
554	20241022	095900	39449765	2745	2745	2745	2745	0
555	20241022	095800	39449765	2745	2745	2745	2745	16
556	20241022	095700	39405845	2740	2740	2740	2740	1787
557	20241022	095600	34509465	2740	2740	2740	2740	6
558	20241022	095500	34493025	2750	2750	2750	2750	0
559	20241022	095400	34493025	2750	2750	2750	2750	0
560	20241022	095300	34493025	2750	2750	2750	2750	43
561	20241022	095200	34374775	2745	2745	2745	2745	931
562	20241022	095100	31819180	2745	2745	2745	2745	7
563	20241022	095000	31799965	2745	2745	2745	2745	0
564	20241022	094900	31799965	2745	2745	2745	2745	0
565	20241022	094800	31799965	2745	2745	2745	2745	0
566	20241022	094700	31799965	2745	2745	2745	2745	0
567	20241022	094600	31799965	2745	2745	2745	2745	7
568	20241022	094500	31780750	2745	2745	2745	2745	4
569	20241022	094400	31769770	2745	2745	2745	2745	200
570	20241022	094300	31220770	2750	2750	2750	2750	0
571	20241022	094200	31220770	2750	2750	2750	2750	2
572	20241022	094100	31215270	2755	2755	2755	2755	0
573	20241022	094000	31215270	2755	2745	2755	2745	4
574	20241022	093900	31204275	2745	2745	2745	2745	2
575	20241022	093800	31198785	2745	2745	2745	2745	0
576	20241022	093700	31198785	2745	2745	2745	2745	1
577	20241022	093600	31196040	2740	2740	2740	2740	0
578	20241022	093500	31196040	2740	2740	2740	2740	0
579	20241022	093400	31196040	2740	2740	2740	2740	0
580	20241022	093300	31196040	2740	2740	2740	2740	216
581	20241022	093200	30604200	2745	2745	2745	2740	278
582	20241022	093100	29841590	2750	2750	2750	2750	85
583	20241022	093000	29607840	2750	2770	2770	2750	122
584	20241022	092900	29271760	2770	2770	2770	2770	2
585	20241022	092800	29266220	2775	2760	2775	2760	647
586	20241022	092700	27474765	2760	2760	2760	2760	46
587	20241022	092600	27347805	2770	2770	2770	2770	0
588	20241022	092500	27347805	2770	2750	2770	2750	237
589	20241022	092400	26693765	2745	2745	2745	2745	4
590	20241022	092300	26682785	2735	2735	2735	2735	0
591	20241022	092200	26682785	2735	2735	2735	2735	0
592	20241022	092100	26682785	2735	2735	2735	2735	0
593	20241022	092000	26682785	2735	2735	2735	2735	0
594	20241022	091900	26682785	2735	2735	2735	2735	0
595	20241022	091800	26682785	2735	2730	2735	2730	850
596	20241022	091700	24358785	2730	2730	2730	2730	0
597	20241022	091600	24358785	2730	2745	2745	2730	2017
598	20241022	091500	18844320	2735	2735	2735	2735	0
599	20241022	091400	18844320	2735	2735	2735	2735	0
600	20241022	091300	18844320	2735	2735	2735	2735	0
601	20241022	091200	18844320	2735	2735	2735	2735	0
602	20241022	091100	18844320	2735	2750	2750	2735	1951
603	20241022	091000	13500755	2750	2750	2750	2750	0
604	20241022	090900	13500755	2750	2755	2755	2750	500
605	20241022	090800	12125650	2760	2765	2765	2760	236
606	20241022	090700	11473825	2765	2780	2780	2765	1126
607	20241022	090600	8352325	2785	2790	2795	2785	112
608	20241022	090500	8039410	2795	2795	2795	2795	50
609	20241022	090400	7899660	2805	2795	2805	2795	120
610	20241022	090300	7563560	2790	2805	2805	2790	256
611	20241022	090200	6846400	2810	2800	2860	2800	429
612	20241022	090100	5631790	2785	2785	2785	2785	0
613	20241022	090000	5631790	2785	2785	2790	2785	2022