KissMeData/091340/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195300	34347080	2505	2505	2505	2505	273
3	20241025	195200	34347080	2505	2505	2505	2505	0
4	20241025	195100	34347080	2505	2505	2505	2505	0
5	20241025	195000	34347080	2505	2505	2505	2505	0
6	20241025	194900	34347080	2505	2505	2505	2505	0
7	20241025	194800	34347080	2505	2505	2505	2505	0
8	20241025	194700	34347080	2505	2505	2505	2505	0
9	20241025	194600	34347080	2505	2505	2505	2505	0
10	20241025	194500	34347080	2505	2505	2505	2505	0
11	20241025	194400	34347080	2505	2505	2505	2505	0
12	20241025	194300	34347080	2505	2505	2505	2505	0
13	20241025	194200	34347080	2505	2505	2505	2505	0
14	20241025	194100	34347080	2505	2505	2505	2505	0
15	20241025	194000	34347080	2505	2505	2505	2505	0
16	20241025	193900	34347080	2505	2505	2505	2505	0
17	20241025	193800	34347080	2505	2505	2505	2505	0
18	20241025	193700	34347080	2505	2505	2505	2505	0
19	20241025	193600	34347080	2505	2505	2505	2505	0
20	20241025	193500	34347080	2505	2505	2505	2505	0
21	20241025	193400	34347080	2505	2505	2505	2505	0
22	20241025	193300	34347080	2505	2505	2505	2505	0
23	20241025	193200	34347080	2505	2505	2505	2505	0
24	20241025	193100	34347080	2505	2505	2505	2505	0
25	20241025	193000	34347080	2505	2505	2505	2505	0
26	20241025	192900	34347080	2505	2505	2505	2505	0
27	20241025	192800	34347080	2505	2505	2505	2505	0
28	20241025	192700	34347080	2505	2505	2505	2505	0
29	20241025	192600	34347080	2505	2505	2505	2505	0
30	20241025	192500	34347080	2505	2505	2505	2505	0
31	20241025	192400	34347080	2505	2505	2505	2505	0
32	20241025	192300	34347080	2505	2505	2505	2505	273
33	20241025	192200	34347080	2505	2505	2505	2505	0
34	20241025	192100	34347080	2505	2505	2505	2505	0
35	20241025	192000	34347080	2505	2505	2505	2505	0
36	20241025	191900	34347080	2505	2505	2505	2505	0
37	20241025	191800	34347080	2505	2505	2505	2505	0
38	20241025	191700	34347080	2505	2505	2505	2505	0
39	20241025	191600	34347080	2505	2505	2505	2505	0
40	20241025	191500	34347080	2505	2505	2505	2505	0
41	20241025	191400	34347080	2505	2505	2505	2505	0
42	20241025	191300	34347080	2505	2505	2505	2505	0
43	20241025	191200	34347080	2505	2505	2505	2505	0
44	20241025	191100	34347080	2505	2505	2505	2505	0
45	20241025	191000	34347080	2505	2505	2505	2505	0
46	20241025	190900	34347080	2505	2505	2505	2505	0
47	20241025	190800	34347080	2505	2505	2505	2505	0
48	20241025	190700	34347080	2505	2505	2505	2505	0
49	20241025	190600	34347080	2505	2505	2505	2505	0
50	20241025	190500	34347080	2505	2505	2505	2505	0
51	20241025	190400	34347080	2505	2505	2505	2505	0
52	20241025	190300	34347080	2505	2505	2505	2505	0
53	20241025	190200	34347080	2505	2505	2505	2505	0
54	20241025	190100	34347080	2505	2505	2505	2505	0
55	20241025	190000	34347080	2505	2505	2505	2505	0
56	20241025	185900	34347080	2505	2505	2505	2505	0
57	20241025	185800	34347080	2505	2505	2505	2505	0
58	20241025	185700	34347080	2505	2505	2505	2505	0
59	20241025	185600	34347080	2505	2505	2505	2505	0
60	20241025	185500	34347080	2505	2505	2505	2505	0
61	20241025	185400	34347080	2505	2505	2505	2505	0
62	20241025	185300	34347080	2505	2505	2505	2505	273
63	20241025	185200	34347080	2505	2505	2505	2505	0
64	20241025	185100	34347080	2505	2505	2505	2505	0
65	20241025	185000	34347080	2505	2505	2505	2505	0
66	20241025	184900	34347080	2505	2505	2505	2505	0
67	20241025	184800	34347080	2505	2505	2505	2505	0
68	20241025	184700	34347080	2505	2505	2505	2505	0
69	20241025	184600	34347080	2505	2505	2505	2505	0
70	20241025	184500	34347080	2505	2505	2505	2505	0
71	20241025	184400	34347080	2505	2505	2505	2505	0
72	20241025	184300	34347080	2505	2505	2505	2505	0
73	20241025	184200	34347080	2505	2505	2505	2505	0
74	20241025	184100	34347080	2505	2505	2505	2505	0
75	20241025	184000	34347080	2505	2505	2505	2505	0
76	20241025	183900	34347080	2505	2505	2505	2505	0
77	20241025	183800	34347080	2505	2505	2505	2505	0
78	20241025	183700	34347080	2505	2505	2505	2505	0
79	20241025	183600	34347080	2505	2505	2505	2505	0
80	20241025	183500	34347080	2505	2505	2505	2505	0
81	20241025	183400	34347080	2505	2505	2505	2505	0
82	20241025	183300	34347080	2505	2505	2505	2505	0
83	20241025	183200	34347080	2505	2505	2505	2505	0
84	20241025	183100	34347080	2505	2505	2505	2505	0
85	20241025	183000	34347080	2505	2505	2505	2505	0
86	20241025	182900	34347080	2505	2505	2505	2505	0
87	20241025	182800	34347080	2505	2505	2505	2505	0
88	20241025	182700	34347080	2505	2505	2505	2505	0
89	20241025	182600	34347080	2505	2505	2505	2505	0
90	20241025	182500	34347080	2505	2505	2505	2505	0
91	20241025	182400	34347080	2505	2505	2505	2505	0
92	20241025	182300	34347080	2505	2505	2505	2505	273
93	20241025	182200	34347080	2505	2505	2505	2505	0
94	20241025	182100	34347080	2505	2505	2505	2505	0
95	20241025	182000	34347080	2505	2505	2505	2505	0
96	20241025	181900	34347080	2505	2505	2505	2505	0
97	20241025	181800	34347080	2505	2505	2505	2505	0
98	20241025	181700	34347080	2505	2505	2505	2505	0
99	20241025	181600	34347080	2505	2505	2505	2505	0
100	20241025	181500	34347080	2505	2505	2505	2505	0
101	20241025	181400	34347080	2505	2505	2505	2505	0
102	20241025	181300	34347080	2505	2505	2505	2505	0
103	20241025	181200	34347080	2505	2505	2505	2505	0
104	20241025	181100	34347080	2505	2505	2505	2505	0
105	20241025	181000	34347080	2505	2505	2505	2505	0
106	20241025	180900	34347080	2505	2505	2505	2505	0
107	20241025	180800	34347080	2505	2505	2505	2505	0
108	20241025	180700	34347080	2505	2505	2505	2505	0
109	20241025	180600	34347080	2505	2505	2505	2505	0
110	20241025	180500	34347080	2505	2505	2505	2505	0
111	20241025	180400	34347080	2505	2505	2505	2505	0
112	20241025	180300	34347080	2505	2505	2505	2505	0
113	20241025	180200	34347080	2505	2505	2505	2505	0
114	20241025	180100	34347080	2505	2505	2505	2505	0
115	20241025	180000	34347080	2505	2505	2505	2505	0
116	20241025	175900	34347080	2505	2505	2505	2505	0
117	20241025	175800	34347080	2505	2505	2505	2505	0
118	20241025	175700	34347080	2505	2505	2505	2505	0
119	20241025	175600	34347080	2505	2505	2505	2505	0
120	20241025	175500	34347080	2505	2505	2505	2505	0
121	20241025	175400	34347080	2505	2505	2505	2505	0
122	20241025	175300	34347080	2505	2505	2505	2505	273
123	20241025	175200	34347080	2505	2505	2505	2505	0
124	20241025	175100	34347080	2505	2505	2505	2505	0
125	20241025	175000	34347080	2505	2505	2505	2505	0
126	20241025	174900	34347080	2505	2505	2505	2505	0
127	20241025	174800	34347080	2505	2505	2505	2505	0
128	20241025	174700	34347080	2505	2505	2505	2505	0
129	20241025	174600	34347080	2505	2505	2505	2505	0
130	20241025	174500	34347080	2505	2505	2505	2505	0
131	20241025	174400	34347080	2505	2505	2505	2505	0
132	20241025	174300	34347080	2505	2505	2505	2505	0
133	20241025	174200	34347080	2505	2505	2505	2505	0
134	20241025	174100	34347080	2505	2505	2505	2505	0
135	20241025	174000	34347080	2505	2505	2505	2505	0
136	20241025	173900	34347080	2505	2505	2505	2505	0
137	20241025	173800	34347080	2505	2505	2505	2505	0
138	20241025	173700	34347080	2505	2505	2505	2505	0
139	20241025	173600	34347080	2505	2505	2505	2505	0
140	20241025	173500	34347080	2505	2505	2505	2505	0
141	20241025	173400	34347080	2505	2505	2505	2505	0
142	20241025	173300	34347080	2505	2505	2505	2505	0
143	20241025	173200	34347080	2505	2505	2505	2505	0
144	20241025	173100	34347080	2505	2505	2505	2505	0
145	20241025	173000	34347080	2505	2505	2505	2505	0
146	20241025	172900	34347080	2505	2505	2505	2505	0
147	20241025	172800	34347080	2505	2505	2505	2505	0
148	20241025	172700	34347080	2505	2505	2505	2505	0
149	20241025	172600	34347080	2505	2505	2505	2505	0
150	20241025	172500	34347080	2505	2505	2505	2505	0
151	20241025	172400	34347080	2505	2505	2505	2505	0
152	20241025	172300	34347080	2505	2505	2505	2505	273
153	20241025	172200	34347080	2505	2505	2505	2505	0
154	20241025	172100	34347080	2505	2505	2505	2505	0
155	20241025	172000	34347080	2505	2505	2505	2505	0
156	20241025	171900	34347080	2505	2505	2505	2505	0
157	20241025	171800	34347080	2505	2505	2505	2505	0
158	20241025	171700	34347080	2505	2505	2505	2505	0
159	20241025	171600	34347080	2505	2505	2505	2505	0
160	20241025	171500	34347080	2505	2505	2505	2505	0
161	20241025	171400	34347080	2505	2505	2505	2505	0
162	20241025	171300	34347080	2505	2505	2505	2505	0
163	20241025	171200	34347080	2505	2505	2505	2505	0
164	20241025	171100	34347080	2505	2505	2505	2505	0
165	20241025	171000	34347080	2505	2505	2505	2505	0
166	20241025	170900	34347080	2505	2505	2505	2505	0
167	20241025	170800	34347080	2505	2505	2505	2505	0
168	20241025	170700	34347080	2505	2505	2505	2505	0
169	20241025	170600	34347080	2505	2505	2505	2505	0
170	20241025	170500	34347080	2505	2505	2505	2505	0
171	20241025	170400	34347080	2505	2505	2505	2505	0
172	20241025	170300	34347080	2505	2505	2505	2505	0
173	20241025	170200	34347080	2505	2505	2505	2505	0
174	20241025	170100	34347080	2505	2505	2505	2505	0
175	20241025	170000	34347080	2505	2505	2505	2505	0
176	20241025	165900	34347080	2505	2505	2505	2505	0
177	20241025	165800	34347080	2505	2505	2505	2505	0
178	20241025	165700	34347080	2505	2505	2505	2505	0
179	20241025	165600	34347080	2505	2505	2505	2505	0
180	20241025	165500	34347080	2505	2505	2505	2505	0
181	20241025	165400	34347080	2505	2505	2505	2505	0
182	20241025	165300	34347080	2505	2505	2505	2505	273
183	20241025	165200	34347080	2505	2505	2505	2505	0
184	20241025	165100	34347080	2505	2505	2505	2505	0
185	20241025	165000	34347080	2505	2505	2505	2505	0
186	20241025	164900	34347080	2505	2505	2505	2505	0
187	20241025	164800	34347080	2505	2505	2505	2505	0
188	20241025	164700	34347080	2505	2505	2505	2505	0
189	20241025	164600	34347080	2505	2505	2505	2505	0
190	20241025	164500	34347080	2505	2505	2505	2505	0
191	20241025	164400	34347080	2505	2505	2505	2505	0
192	20241025	164300	34347080	2505	2505	2505	2505	0
193	20241025	164200	34347080	2505	2505	2505	2505	0
194	20241025	164100	34347080	2505	2505	2505	2505	0
195	20241025	164000	34347080	2505	2505	2505	2505	0
196	20241025	163900	34347080	2505	2505	2505	2505	0
197	20241025	163800	34347080	2505	2505	2505	2505	0
198	20241025	163700	34347080	2505	2505	2505	2505	0
199	20241025	163600	34347080	2505	2505	2505	2505	0
200	20241025	163500	34347080	2505	2505	2505	2505	0
201	20241025	163400	34347080	2505	2505	2505	2505	0
202	20241025	163300	34347080	2505	2505	2505	2505	0
203	20241025	163200	34347080	2505	2505	2505	2505	0
204	20241025	163100	34347080	2505	2505	2505	2505	0
205	20241025	163000	34347080	2505	2505	2505	2505	0
206	20241025	162900	34347080	2505	2505	2505	2505	0
207	20241025	162800	34347080	2505	2505	2505	2505	0
208	20241025	162700	34347080	2505	2505	2505	2505	0
209	20241025	162600	34347080	2505	2505	2505	2505	0
210	20241025	162500	34347080	2505	2505	2505	2505	0
211	20241025	162400	34347080	2505	2505	2505	2505	0
212	20241025	162300	34347080	2505	2505	2505	2505	273
213	20241025	162200	34347080	2505	2505	2505	2505	0
214	20241025	162100	34347080	2505	2505	2505	2505	0
215	20241025	162000	34347080	2505	2505	2505	2505	0
216	20241025	161900	34347080	2505	2505	2505	2505	0
217	20241025	161800	34347080	2505	2505	2505	2505	0
218	20241025	161700	34347080	2505	2505	2505	2505	0
219	20241025	161600	34347080	2505	2505	2505	2505	0
220	20241025	161500	34347080	2505	2505	2505	2505	0
221	20241025	161400	34347080	2505	2505	2505	2505	0
222	20241025	161300	34347080	2505	2505	2505	2505	0
223	20241025	161200	34347080	2505	2505	2505	2505	0
224	20241025	161100	34347080	2505	2505	2505	2505	0
225	20241025	161000	34347080	2505	2505	2505	2505	0
226	20241025	160900	34347080	2505	2505	2505	2505	0
227	20241025	160800	34347080	2505	2505	2505	2505	0
228	20241025	160700	34347080	2505	2505	2505	2505	0
229	20241025	160600	34347080	2505	2505	2505	2505	0
230	20241025	160500	34347080	2505	2505	2505	2505	0
231	20241025	160400	34347080	2505	2505	2505	2505	0
232	20241025	160300	34347080	2505	2505	2505	2505	0
233	20241025	160200	34347080	2505	2505	2505	2505	0
234	20241025	160100	34347080	2505	2505	2505	2505	0
235	20241025	160000	34347080	2505	2505	2505	2505	0
236	20241025	155900	34347080	2505	2505	2505	2505	0
237	20241025	155800	34347080	2505	2505	2505	2505	0
238	20241025	155700	34347080	2505	2505	2505	2505	0
239	20241025	155600	34347080	2505	2505	2505	2505	0
240	20241025	155500	34347080	2505	2505	2505	2505	0
241	20241025	155400	34347080	2505	2505	2505	2505	0
242	20241025	155300	34347080	2505	2505	2505	2505	273
243	20241025	155200	34347080	2505	2505	2505	2505	0
244	20241025	155100	34347080	2505	2505	2505	2505	0
245	20241025	155000	34347080	2505	2505	2505	2505	0
246	20241025	154900	34347080	2505	2505	2505	2505	0
247	20241025	154800	34347080	2505	2505	2505	2505	0
248	20241025	154700	34347080	2505	2505	2505	2505	0
249	20241025	154600	34347080	2505	2505	2505	2505	0
250	20241025	154500	34347080	2505	2505	2505	2505	0
251	20241025	154400	34347080	2505	2505	2505	2505	0
252	20241025	154300	34347080	2505	2505	2505	2505	0
253	20241025	154200	34347080	2505	2505	2505	2505	0
254	20241025	154100	34347080	2505	2505	2505	2505	0
255	20241025	154000	34347080	2505	2505	2505	2505	0
256	20241025	153900	34347080	2505	2505	2505	2505	0
257	20241025	153800	34347080	2505	2505	2505	2505	0
258	20241025	153700	34347080	2505	2505	2505	2505	0
259	20241025	153600	34347080	2505	2505	2505	2505	0
260	20241025	153500	34347080	2505	2505	2505	2505	0
261	20241025	153400	34347080	2505	2505	2505	2505	0
262	20241025	153300	34347080	2505	2505	2505	2505	0
263	20241025	153200	34347080	2505	2505	2505	2505	0
264	20241025	153100	34347080	2505	2505	2505	2505	0
265	20241025	153000	34347080	2505	2505	2505	2505	273
266	20241025	152900	33663215	2495	2495	2495	2495	0
267	20241025	152800	33663215	2495	2495	2495	2495	0
268	20241025	152700	33663215	2495	2495	2495	2495	0
269	20241025	152600	33663215	2495	2495	2495	2495	0
270	20241025	152500	33663215	2495	2495	2495	2495	0
271	20241025	152400	33663215	2495	2495	2495	2495	0
272	20241025	152300	33663215	2495	2495	2495	2495	0
273	20241025	152200	33663215	2495	2495	2495	2495	0
274	20241025	152100	33663215	2495	2495	2495	2495	0
275	20241025	152000	33663215	2495	2495	2495	2495	0
276	20241025	151900	33663215	2495	2495	2495	2495	0
277	20241025	151800	33663215	2495	2500	2500	2495	10
278	20241025	151700	33638260	2500	2505	2505	2500	40
279	20241025	151600	33538070	2500	2500	2500	2500	0
280	20241025	151500	33538070	2500	2500	2500	2500	0
281	20241025	151400	33538070	2500	2505	2505	2500	156
282	20241025	151300	33147335	2500	2500	2500	2500	0
283	20241025	151200	33147335	2500	2500	2500	2500	0
284	20241025	151100	33147335	2500	2500	2500	2500	0
285	20241025	151000	33147335	2500	2500	2500	2500	8
286	20241025	150900	33127335	2505	2505	2505	2505	0
287	20241025	150800	33127335	2505	2505	2505	2505	0
288	20241025	150700	33127335	2505	2505	2505	2505	0
289	20241025	150600	33127335	2505	2505	2505	2505	0
290	20241025	150500	33127335	2505	2505	2505	2505	0
291	20241025	150400	33127335	2505	2505	2505	2505	0
292	20241025	150300	33127335	2505	2505	2505	2505	0
293	20241025	150200	33127335	2505	2505	2505	2505	0
294	20241025	150100	33127335	2505	2505	2505	2505	4
295	20241025	150000	33117315	2515	2515	2515	2515	0
296	20241025	145900	33117315	2515	2515	2515	2515	0
297	20241025	145800	33117315	2515	2515	2515	2515	0
298	20241025	145700	33117315	2515	2515	2515	2515	0
299	20241025	145600	33117315	2515	2515	2515	2515	0
300	20241025	145500	33117315	2515	2515	2515	2515	0
301	20241025	145400	33117315	2515	2515	2515	2515	0
302	20241025	145300	33117315	2515	2515	2515	2515	0
303	20241025	145200	33117315	2515	2515	2515	2515	0
304	20241025	145100	33117315	2515	2515	2515	2515	0
305	20241025	145000	33117315	2515	2515	2515	2515	0
306	20241025	144900	33117315	2515	2515	2515	2515	0
307	20241025	144800	33117315	2515	2515	2515	2515	0
308	20241025	144700	33117315	2515	2515	2515	2515	1
309	20241025	144600	33114800	2490	2510	2515	2490	536
310	20241025	144500	31767465	2490	2500	2515	2490	464
311	20241025	144400	30603820	2500	2500	2500	2500	0
312	20241025	144300	30603820	2500	2500	2500	2500	0
313	20241025	144200	30603820	2500	2500	2500	2500	0
314	20241025	144100	30603820	2500	2500	2500	2500	0
315	20241025	144000	30603820	2500	2500	2500	2500	0
316	20241025	143900	30603820	2500	2500	2500	2500	1307
317	20241025	143800	27336320	2500	2500	2500	2500	500
318	20241025	143700	26086320	2505	2505	2505	2505	0
319	20241025	143600	26086320	2505	2500	2505	2500	198
320	20241025	143500	25591295	2495	2495	2495	2495	0
321	20241025	143400	25591295	2495	2495	2495	2495	0
322	20241025	143300	25591295	2495	2495	2495	2495	0
323	20241025	143200	25591295	2495	2495	2495	2495	0
324	20241025	143100	25591295	2495	2495	2495	2495	0
325	20241025	143000	25591295	2495	2495	2495	2495	0
326	20241025	142900	25591295	2495	2500	2500	2495	67
327	20241025	142800	25423825	2495	2495	2495	2495	0
328	20241025	142700	25423825	2495	2495	2495	2495	0
329	20241025	142600	25423825	2495	2495	2495	2495	0
330	20241025	142500	25423825	2495	2495	2495	2495	0
331	20241025	142400	25423825	2495	2495	2495	2495	0
332	20241025	142300	25423825	2495	2495	2495	2495	0
333	20241025	142200	25423825	2495	2495	2495	2495	0
334	20241025	142100	25423825	2495	2495	2495	2495	0
335	20241025	142000	25423825	2495	2500	2500	2495	51
336	20241025	141900	25296350	2495	2495	2495	2495	0
337	20241025	141800	25296350	2495	2495	2495	2495	0
338	20241025	141700	25296350	2495	2495	2495	2495	5
339	20241025	141600	25283875	2500	2500	2500	2500	0
340	20241025	141500	25283875	2500	2500	2500	2500	0
341	20241025	141400	25283875	2500	2500	2500	2500	0
342	20241025	141300	25283875	2500	2500	2500	2500	0
343	20241025	141200	25283875	2500	2500	2500	2500	0
344	20241025	141100	25283875	2500	2500	2500	2500	0
345	20241025	141000	25283875	2500	2500	2500	2500	0
346	20241025	140900	25283875	2500	2500	2500	2500	0
347	20241025	140800	25283875	2500	2500	2500	2500	0
348	20241025	140700	25283875	2500	2500	2500	2500	0
349	20241025	140600	25283875	2500	2500	2500	2500	205
350	20241025	140500	24771375	2510	2510	2510	2510	0
351	20241025	140400	24771375	2510	2510	2510	2510	0
352	20241025	140300	24771375	2510	2510	2510	2510	0
353	20241025	140200	24771375	2510	2510	2510	2510	0
354	20241025	140100	24771375	2510	2510	2510	2510	0
355	20241025	140000	24771375	2510	2510	2510	2510	0
356	20241025	135900	24771375	2510	2510	2510	2510	0
357	20241025	135800	24771375	2510	2510	2510	2510	0
358	20241025	135700	24771375	2510	2510	2510	2510	0
359	20241025	135600	24771375	2510	2510	2510	2510	0
360	20241025	135500	24771375	2510	2510	2510	2510	0
361	20241025	135400	24771375	2510	2510	2510	2510	0
362	20241025	135300	24771375	2510	2510	2510	2510	0
363	20241025	135200	24771375	2510	2510	2510	2510	0
364	20241025	135100	24771375	2510	2510	2510	2510	0
365	20241025	135000	24771375	2510	2510	2510	2510	0
366	20241025	134900	24771375	2510	2510	2510	2510	96
367	20241025	134800	24530415	2510	2510	2510	2510	0
368	20241025	134700	24530415	2510	2510	2510	2510	40
369	20241025	134600	24430015	2485	2505	2515	2485	405
370	20241025	134500	23415295	2500	2500	2500	2500	0
371	20241025	134400	23415295	2500	2500	2500	2500	0
372	20241025	134300	23415295	2500	2500	2500	2500	0
373	20241025	134200	23415295	2500	2500	2500	2500	3
374	20241025	134100	23407795	2500	2500	2500	2500	0
375	20241025	134000	23407795	2500	2500	2500	2500	0
376	20241025	133900	23407795	2500	2500	2500	2500	23
377	20241025	133800	23350295	2505	2485	2505	2485	499
378	20241025	133700	22102180	2485	2485	2485	2485	3
379	20241025	133600	22094725	2485	2485	2485	2485	0
380	20241025	133500	22094725	2485	2485	2485	2485	0
381	20241025	133400	22094725	2485	2485	2485	2485	20
382	20241025	133300	22045025	2500	2500	2500	2500	0
383	20241025	133200	22045025	2500	2500	2500	2500	0
384	20241025	133100	22045025	2500	2500	2500	2500	0
385	20241025	133000	22045025	2500	2500	2500	2500	0
386	20241025	132900	22045025	2500	2500	2500	2500	0
387	20241025	132800	22045025	2500	2500	2500	2500	0
388	20241025	132700	22045025	2500	2480	2500	2480	700
389	20241025	132600	20298120	2465	2465	2465	2465	0
390	20241025	132500	20298120	2465	2465	2465	2465	0
391	20241025	132400	20298120	2465	2465	2465	2465	0
392	20241025	132300	20298120	2465	2465	2465	2465	0
393	20241025	132200	20298120	2465	2465	2465	2465	0
394	20241025	132100	20298120	2465	2465	2465	2465	0
395	20241025	132000	20298120	2465	2465	2465	2465	0
396	20241025	131900	20298120	2465	2465	2465	2465	0
397	20241025	131800	20298120	2465	2465	2465	2465	0
398	20241025	131700	20298120	2465	2465	2465	2465	0
399	20241025	131600	20298120	2465	2490	2490	2465	198
400	20241025	131500	19806675	2490	2490	2490	2490	0
401	20241025	131400	19806675	2490	2490	2490	2490	0
402	20241025	131300	19806675	2490	2475	2490	2475	52
403	20241025	131200	19677405	2485	2485	2485	2485	0
404	20241025	131100	19677405	2485	2485	2485	2485	0
405	20241025	131000	19677405	2485	2485	2485	2485	0
406	20241025	130900	19677405	2485	2485	2485	2485	0
407	20241025	130800	19677405	2485	2485	2485	2485	0
408	20241025	130700	19677405	2485	2485	2485	2485	0
409	20241025	130600	19677405	2485	2485	2485	2485	0
410	20241025	130500	19677405	2485	2485	2485	2485	0
411	20241025	130400	19677405	2485	2485	2485	2485	0
412	20241025	130300	19677405	2485	2485	2485	2485	0
413	20241025	130200	19677405	2485	2485	2485	2485	0
414	20241025	130100	19677405	2485	2485	2485	2485	0
415	20241025	130000	19677405	2485	2485	2485	2485	0
416	20241025	125900	19677405	2485	2485	2485	2485	0
417	20241025	125800	19677405	2485	2485	2485	2485	0
418	20241025	125700	19677405	2485	2485	2485	2485	0
419	20241025	125600	19677405	2485	2485	2485	2485	0
420	20241025	125500	19677405	2485	2485	2485	2485	0
421	20241025	125400	19677405	2485	2485	2485	2485	0
422	20241025	125300	19677405	2485	2485	2485	2485	0
423	20241025	125200	19677405	2485	2485	2485	2485	0
424	20241025	125100	19677405	2485	2485	2485	2485	0
425	20241025	125000	19677405	2485	2485	2485	2485	0
426	20241025	124900	19677405	2485	2485	2485	2485	0
427	20241025	124800	19677405	2485	2485	2485	2485	0
428	20241025	124700	19677405	2485	2485	2485	2485	0
429	20241025	124600	19677405	2485	2485	2485	2485	0
430	20241025	124500	19677405	2485	2485	2485	2485	0
431	20241025	124400	19677405	2485	2485	2485	2485	0
432	20241025	124300	19677405	2485	2485	2485	2485	0
433	20241025	124200	19677405	2485	2485	2485	2485	0
434	20241025	124100	19677405	2485	2485	2485	2485	0
435	20241025	124000	19677405	2485	2485	2485	2485	0
436	20241025	123900	19677405	2485	2485	2485	2485	0
437	20241025	123800	19677405	2485	2485	2485	2485	0
438	20241025	123700	19677405	2485	2485	2485	2485	0
439	20241025	123600	19677405	2485	2485	2485	2485	0
440	20241025	123500	19677405	2485	2485	2485	2485	0
441	20241025	123400	19677405	2485	2485	2485	2485	0
442	20241025	123300	19677405	2485	2485	2485	2485	0
443	20241025	123200	19677405	2485	2485	2485	2485	0
444	20241025	123100	19677405	2485	2485	2485	2485	0
445	20241025	123000	19677405	2485	2485	2485	2485	0
446	20241025	122900	19677405	2485	2485	2485	2485	0
447	20241025	122800	19677405	2485	2485	2485	2485	0
448	20241025	122700	19677405	2485	2485	2485	2485	0
449	20241025	122600	19677405	2485	2485	2485	2485	0
450	20241025	122500	19677405	2485	2485	2485	2485	0
451	20241025	122400	19677405	2485	2485	2485	2485	0
452	20241025	122300	19677405	2485	2485	2485	2485	0
453	20241025	122200	19677405	2485	2485	2485	2485	0
454	20241025	122100	19677405	2485	2485	2485	2485	0
455	20241025	122000	19677405	2485	2485	2485	2485	0
456	20241025	121900	19677405	2485	2485	2485	2485	0
457	20241025	121800	19677405	2485	2485	2485	2485	0
458	20241025	121700	19677405	2485	2485	2485	2485	0
459	20241025	121600	19677405	2485	2485	2485	2485	0
460	20241025	121500	19677405	2485	2485	2485	2485	70
461	20241025	121400	19503455	2490	2490	2490	2490	0
462	20241025	121300	19503455	2490	2490	2490	2490	0
463	20241025	121200	19503455	2490	2490	2490	2490	20
464	20241025	121100	19453655	2490	2490	2490	2490	0
465	20241025	121000	19453655	2490	2490	2490	2490	0
466	20241025	120900	19453655	2490	2490	2490	2490	0
467	20241025	120800	19453655	2490	2490	2490	2490	0
468	20241025	120700	19453655	2490	2490	2490	2490	0
469	20241025	120600	19453655	2490	2490	2490	2490	0
470	20241025	120500	19453655	2490	2490	2490	2490	100
471	20241025	120400	19204655	2490	2485	2490	2485	129
472	20241025	120300	18884045	2480	2480	2480	2480	0
473	20241025	120200	18884045	2480	2480	2480	2480	0
474	20241025	120100	18884045	2480	2480	2480	2480	0
475	20241025	120000	18884045	2480	2480	2480	2480	0
476	20241025	115900	18884045	2480	2480	2480	2480	0
477	20241025	115800	18884045	2480	2480	2480	2480	0
478	20241025	115700	18884045	2480	2480	2480	2480	0
479	20241025	115600	18884045	2480	2480	2480	2480	0
480	20241025	115500	18884045	2480	2480	2480	2480	0
481	20241025	115400	18884045	2480	2480	2480	2480	0
482	20241025	115300	18884045	2480	2480	2480	2480	0
483	20241025	115200	18884045	2480	2480	2480	2480	0
484	20241025	115100	18884045	2480	2480	2480	2480	0
485	20241025	115000	18884045	2480	2480	2480	2480	0
486	20241025	114900	18884045	2480	2480	2480	2480	493
487	20241025	114800	17661405	2460	2460	2460	2460	0
488	20241025	114700	17661405	2460	2460	2460	2460	0
489	20241025	114600	17661405	2460	2460	2460	2460	0
490	20241025	114500	17661405	2460	2460	2460	2460	0
491	20241025	114400	17661405	2460	2460	2460	2460	0
492	20241025	114300	17661405	2460	2460	2460	2460	0
493	20241025	114200	17661405	2460	2460	2460	2460	77
494	20241025	114100	17471985	2460	2460	2460	2460	0
495	20241025	114000	17471985	2460	2460	2460	2460	0
496	20241025	113900	17471985	2460	2460	2460	2460	0
497	20241025	113800	17471985	2460	2460	2460	2460	0
498	20241025	113700	17471985	2460	2460	2460	2460	0
499	20241025	113600	17471985	2460	2460	2460	2460	2
500	20241025	113500	17467065	2460	2460	2460	2460	8
501	20241025	113400	17447385	2460	2460	2460	2460	33
502	20241025	113300	17366205	2460	2460	2460	2460	0
503	20241025	113200	17366205	2460	2460	2460	2460	0
504	20241025	113100	17366205	2460	2460	2460	2460	0
505	20241025	113000	17366205	2460	2460	2460	2460	0
506	20241025	112900	17366205	2460	2460	2460	2460	0
507	20241025	112800	17366205	2460	2460	2460	2460	0
508	20241025	112700	17366205	2460	2460	2460	2460	0
509	20241025	112600	17366205	2460	2460	2460	2460	0
510	20241025	112500	17366205	2460	2460	2460	2460	0
511	20241025	112400	17366205	2460	2460	2460	2460	273
512	20241025	112300	16694625	2480	2480	2480	2480	0
513	20241025	112200	16694625	2480	2470	2480	2460	892
514	20241025	112100	14494305	2485	2470	2485	2470	159
515	20241025	112000	14101465	2485	2485	2485	2485	0
516	20241025	111900	14101465	2485	2485	2485	2485	0
517	20241025	111800	14101465	2485	2485	2485	2485	0
518	20241025	111700	14101465	2485	2485	2485	2485	0
519	20241025	111600	14101465	2485	2485	2485	2485	0
520	20241025	111500	14101465	2485	2485	2485	2485	0
521	20241025	111400	14101465	2485	2485	2485	2485	0
522	20241025	111300	14101465	2485	2485	2485	2485	0
523	20241025	111200	14101465	2485	2485	2485	2485	0
524	20241025	111100	14101465	2485	2485	2485	2485	0
525	20241025	111000	14101465	2485	2485	2485	2485	5
526	20241025	110900	14089040	2470	2480	2480	2470	79
527	20241025	110800	13893860	2490	2490	2490	2490	0
528	20241025	110700	13893860	2490	2490	2490	2490	0
529	20241025	110600	13893860	2490	2490	2490	2490	0
530	20241025	110500	13893860	2490	2485	2490	2485	158
531	20241025	110400	13500480	2485	2485	2485	2485	0
532	20241025	110300	13500480	2485	2485	2485	2485	2
533	20241025	110200	13495510	2485	2485	2485	2485	0
534	20241025	110100	13495510	2485	2485	2485	2485	0
535	20241025	110000	13495510	2485	2485	2485	2485	0
536	20241025	105900	13495510	2485	2485	2485	2485	0
537	20241025	105800	13495510	2485	2485	2485	2485	0
538	20241025	105700	13495510	2485	2485	2485	2485	69
539	20241025	105600	13324045	2485	2485	2485	2485	0
540	20241025	105500	13324045	2485	2485	2485	2485	0
541	20241025	105400	13324045	2485	2485	2485	2485	0
542	20241025	105300	13324045	2485	2485	2485	2485	0
543	20241025	105200	13324045	2485	2485	2485	2485	1
544	20241025	105100	13321560	2495	2495	2495	2495	0
545	20241025	105000	13321560	2495	2495	2495	2495	0
546	20241025	104900	13321560	2495	2495	2495	2495	0
547	20241025	104800	13321560	2495	2495	2495	2495	0
548	20241025	104700	13321560	2495	2495	2495	2495	0
549	20241025	104600	13321560	2495	2495	2495	2495	0
550	20241025	104500	13321560	2495	2495	2495	2495	0
551	20241025	104400	13321560	2495	2495	2495	2495	0
552	20241025	104300	13321560	2495	2495	2495	2495	0
553	20241025	104200	13321560	2495	2495	2495	2495	0
554	20241025	104100	13321560	2495	2495	2495	2495	0
555	20241025	104000	13321560	2495	2495	2495	2495	0
556	20241025	103900	13321560	2495	2495	2495	2495	0
557	20241025	103800	13321560	2495	2495	2495	2495	0
558	20241025	103700	13321560	2495	2495	2495	2495	0
559	20241025	103600	13321560	2495	2495	2495	2495	0
560	20241025	103500	13321560	2495	2470	2495	2470	9
561	20241025	103400	13299130	2490	2490	2490	2490	0
562	20241025	103300	13299130	2490	2490	2490	2490	1
563	20241025	103200	13296640	2495	2475	2495	2470	53
564	20241025	103100	13165450	2490	2490	2490	2490	2
565	20241025	103000	13160470	2495	2495	2495	2495	0
566	20241025	102900	13160470	2495	2495	2495	2495	0
567	20241025	102800	13160470	2495	2495	2495	2495	0
568	20241025	102700	13160470	2495	2495	2495	2495	2
569	20241025	102600	13155480	2500	2500	2500	2500	0
570	20241025	102500	13155480	2500	2500	2500	2500	0
571	20241025	102400	13155480	2500	2500	2500	2500	0
572	20241025	102300	13155480	2500	2500	2500	2500	0
573	20241025	102200	13155480	2500	2500	2500	2500	0
574	20241025	102100	13155480	2500	2500	2500	2500	0
575	20241025	102000	13155480	2500	2500	2500	2500	0
576	20241025	101900	13155480	2500	2500	2500	2500	1
577	20241025	101800	13152980	2500	2500	2500	2500	0
578	20241025	101700	13152980	2500	2500	2500	2500	0
579	20241025	101600	13152980	2500	2500	2500	2500	0
580	20241025	101500	13152980	2500	2500	2500	2500	0
581	20241025	101400	13152980	2500	2500	2500	2500	0
582	20241025	101300	13152980	2500	2500	2500	2500	0
583	20241025	101200	13152980	2500	2500	2500	2500	0
584	20241025	101100	13152980	2500	2475	2500	2475	500
585	20241025	101000	11906380	2500	2500	2500	2500	0
586	20241025	100900	11906380	2500	2500	2500	2500	0
587	20241025	100800	11906380	2500	2475	2500	2475	1329
588	20241025	100700	8617005	2505	2500	2505	2500	3
589	20241025	100600	8609500	2510	2510	2510	2510	3
590	20241025	100500	8601970	2495	2495	2495	2495	0
591	20241025	100400	8601970	2495	2495	2495	2495	0
592	20241025	100300	8601970	2495	2495	2495	2495	0
593	20241025	100200	8601970	2495	2495	2495	2495	0
594	20241025	100100	8601970	2495	2495	2495	2495	1
595	20241025	100000	8599475	2495	2495	2495	2495	0
596	20241025	095900	8599475	2495	2495	2495	2495	0
597	20241025	095800	8599475	2495	2495	2495	2495	1
598	20241025	095700	8596980	2495	2495	2495	2495	3
599	20241025	095600	8589495	2480	2480	2480	2480	0
600	20241025	095500	8589495	2480	2480	2480	2480	0
601	20241025	095400	8589495	2480	2485	2485	2480	186
602	20241025	095300	8128190	2510	2510	2510	2510	0
603	20241025	095200	8128190	2510	2490	2510	2490	188
604	20241025	095100	7657780	2480	2480	2480	2480	0
605	20241025	095000	7657780	2480	2480	2480	2480	0
606	20241025	094900	7657780	2480	2480	2480	2480	0
607	20241025	094800	7657780	2480	2480	2480	2480	0
608	20241025	094700	7657780	2480	2480	2480	2480	0
609	20241025	094600	7657780	2480	2480	2480	2480	1
610	20241025	094500	7655300	2495	2495	2495	2495	0
611	20241025	094400	7655300	2495	2495	2495	2495	0
612	20241025	094300	7655300	2495	2495	2495	2495	0
613	20241025	094200	7655300	2495	2495	2495	2495	0
614	20241025	094100	7655300	2495	2495	2495	2495	0
615	20241025	094000	7655300	2495	2495	2495	2495	0
616	20241025	093900	7655300	2495	2495	2495	2495	0
617	20241025	093800	7655300	2495	2495	2495	2495	30
618	20241025	093700	7580450	2495	2495	2495	2495	3
619	20241025	093600	7572965	2495	2495	2495	2495	3
620	20241025	093500	7565480	2495	2495	2495	2495	3
621	20241025	093400	7557995	2490	2495	2495	2490	33
622	20241025	093300	7475810	2500	2500	2500	2500	0
623	20241025	093200	7475810	2500	2475	2500	2475	185
624	20241025	093100	7017860	2500	2500	2500	2500	3
625	20241025	093000	7010360	2500	2500	2500	2500	3
626	20241025	092900	7002860	2500	2500	2500	2500	3
627	20241025	092800	6995360	2475	2500	2510	2475	67
628	20241025	092700	6829440	2500	2500	2500	2500	3
629	20241025	092600	6821940	2500	2500	2500	2500	0
630	20241025	092500	6821940	2500	2500	2500	2500	3
631	20241025	092400	6814440	2500	2495	2500	2495	3
632	20241025	092300	6806945	2495	2495	2495	2495	3
633	20241025	092200	6799460	2495	2495	2495	2495	3
634	20241025	092100	6791975	2495	2490	2495	2490	3
635	20241025	092000	6784495	2500	2500	2500	2500	3
636	20241025	091900	6776995	2500	2500	2500	2500	3
637	20241025	091800	6769495	2470	2470	2470	2470	0
638	20241025	091700	6769495	2470	2475	2520	2470	217
639	20241025	091600	6232465	2475	2475	2475	2475	3
640	20241025	091500	6225040	2475	2475	2475	2475	3
641	20241025	091400	6217615	2475	2475	2475	2475	3
642	20241025	091300	6210190	2450	2445	2450	2445	16
643	20241025	091200	6171000	2445	2445	2445	2445	3
644	20241025	091100	6163665	2445	2445	2445	2445	0
645	20241025	091000	6163665	2445	2445	2445	2445	137
646	20241025	090900	5828700	2445	2440	2445	2440	71
647	20241025	090800	5655440	2440	2440	2440	2440	33
648	20241025	090700	5574920	2435	2435	2435	2435	77
649	20241025	090600	5387425	2435	2435	2435	2435	3
650	20241025	090500	5380120	2435	2435	2435	2435	3
651	20241025	090400	5372815	2430	2430	2430	2430	933
652	20241025	090300	3105625	2435	2435	2435	2435	6
653	20241025	090200	3091015	2435	2435	2435	2435	3
654	20241025	090100	3083710	2435	2435	2435	2435	0
655	20241025	090000	3083710	2435	2430	2435	2430	195