KissMeData/075970/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194500	151252400	2405	2405	2405	2405	776
3	20241025	194400	151252400	2405	2405	2405	2405	0
4	20241025	194300	151252400	2405	2405	2405	2405	0
5	20241025	194200	151252400	2405	2405	2405	2405	0
6	20241025	194100	151252400	2405	2405	2405	2405	0
7	20241025	194000	151252400	2405	2405	2405	2405	0
8	20241025	193900	151252400	2405	2405	2405	2405	0
9	20241025	193800	151252400	2405	2405	2405	2405	0
10	20241025	193700	151252400	2405	2405	2405	2405	0
11	20241025	193600	151252400	2405	2405	2405	2405	0
12	20241025	193500	151252400	2405	2405	2405	2405	0
13	20241025	193400	151252400	2405	2405	2405	2405	0
14	20241025	193300	151252400	2405	2405	2405	2405	0
15	20241025	193200	151252400	2405	2405	2405	2405	0
16	20241025	193100	151252400	2405	2405	2405	2405	0
17	20241025	193000	151252400	2405	2405	2405	2405	0
18	20241025	192900	151252400	2405	2405	2405	2405	0
19	20241025	192800	151252400	2405	2405	2405	2405	0
20	20241025	192700	151252400	2405	2405	2405	2405	0
21	20241025	192600	151252400	2405	2405	2405	2405	0
22	20241025	192500	151252400	2405	2405	2405	2405	0
23	20241025	192400	151252400	2405	2405	2405	2405	0
24	20241025	192300	151252400	2405	2405	2405	2405	0
25	20241025	192200	151252400	2405	2405	2405	2405	0
26	20241025	192100	151252400	2405	2405	2405	2405	0
27	20241025	192000	151252400	2405	2405	2405	2405	0
28	20241025	191900	151252400	2405	2405	2405	2405	0
29	20241025	191800	151252400	2405	2405	2405	2405	0
30	20241025	191700	151252400	2405	2405	2405	2405	0
31	20241025	191600	151252400	2405	2405	2405	2405	0
32	20241025	191500	151252400	2405	2405	2405	2405	776
33	20241025	191400	151252400	2405	2405	2405	2405	0
34	20241025	191300	151252400	2405	2405	2405	2405	0
35	20241025	191200	151252400	2405	2405	2405	2405	0
36	20241025	191100	151252400	2405	2405	2405	2405	0
37	20241025	191000	151252400	2405	2405	2405	2405	0
38	20241025	190900	151252400	2405	2405	2405	2405	0
39	20241025	190800	151252400	2405	2405	2405	2405	0
40	20241025	190700	151252400	2405	2405	2405	2405	0
41	20241025	190600	151252400	2405	2405	2405	2405	0
42	20241025	190500	151252400	2405	2405	2405	2405	0
43	20241025	190400	151252400	2405	2405	2405	2405	0
44	20241025	190300	151252400	2405	2405	2405	2405	0
45	20241025	190200	151252400	2405	2405	2405	2405	0
46	20241025	190100	151252400	2405	2405	2405	2405	0
47	20241025	190000	151252400	2405	2405	2405	2405	0
48	20241025	185900	151252400	2405	2405	2405	2405	0
49	20241025	185800	151252400	2405	2405	2405	2405	0
50	20241025	185700	151252400	2405	2405	2405	2405	0
51	20241025	185600	151252400	2405	2405	2405	2405	0
52	20241025	185500	151252400	2405	2405	2405	2405	0
53	20241025	185400	151252400	2405	2405	2405	2405	0
54	20241025	185300	151252400	2405	2405	2405	2405	0
55	20241025	185200	151252400	2405	2405	2405	2405	0
56	20241025	185100	151252400	2405	2405	2405	2405	0
57	20241025	185000	151252400	2405	2405	2405	2405	0
58	20241025	184900	151252400	2405	2405	2405	2405	0
59	20241025	184800	151252400	2405	2405	2405	2405	0
60	20241025	184700	151252400	2405	2405	2405	2405	0
61	20241025	184600	151252400	2405	2405	2405	2405	0
62	20241025	184500	151252400	2405	2405	2405	2405	776
63	20241025	184400	151252400	2405	2405	2405	2405	0
64	20241025	184300	151252400	2405	2405	2405	2405	0
65	20241025	184200	151252400	2405	2405	2405	2405	0
66	20241025	184100	151252400	2405	2405	2405	2405	0
67	20241025	184000	151252400	2405	2405	2405	2405	0
68	20241025	183900	151252400	2405	2405	2405	2405	0
69	20241025	183800	151252400	2405	2405	2405	2405	0
70	20241025	183700	151252400	2405	2405	2405	2405	0
71	20241025	183600	151252400	2405	2405	2405	2405	0
72	20241025	183500	151252400	2405	2405	2405	2405	0
73	20241025	183400	151252400	2405	2405	2405	2405	0
74	20241025	183300	151252400	2405	2405	2405	2405	0
75	20241025	183200	151252400	2405	2405	2405	2405	0
76	20241025	183100	151252400	2405	2405	2405	2405	0
77	20241025	183000	151252400	2405	2405	2405	2405	0
78	20241025	182900	151252400	2405	2405	2405	2405	0
79	20241025	182800	151252400	2405	2405	2405	2405	0
80	20241025	182700	151252400	2405	2405	2405	2405	0
81	20241025	182600	151252400	2405	2405	2405	2405	0
82	20241025	182500	151252400	2405	2405	2405	2405	0
83	20241025	182400	151252400	2405	2405	2405	2405	0
84	20241025	182300	151252400	2405	2405	2405	2405	0
85	20241025	182200	151252400	2405	2405	2405	2405	0
86	20241025	182100	151252400	2405	2405	2405	2405	0
87	20241025	182000	151252400	2405	2405	2405	2405	0
88	20241025	181900	151252400	2405	2405	2405	2405	0
89	20241025	181800	151252400	2405	2405	2405	2405	0
90	20241025	181700	151252400	2405	2405	2405	2405	0
91	20241025	181600	151252400	2405	2405	2405	2405	0
92	20241025	181500	151252400	2405	2405	2405	2405	776
93	20241025	181400	151252400	2405	2405	2405	2405	0
94	20241025	181300	151252400	2405	2405	2405	2405	0
95	20241025	181200	151252400	2405	2405	2405	2405	0
96	20241025	181100	151252400	2405	2405	2405	2405	0
97	20241025	181000	151252400	2405	2405	2405	2405	0
98	20241025	180900	151252400	2405	2405	2405	2405	0
99	20241025	180800	151252400	2405	2405	2405	2405	0
100	20241025	180700	151252400	2405	2405	2405	2405	0
101	20241025	180600	151252400	2405	2405	2405	2405	0
102	20241025	180500	151252400	2405	2405	2405	2405	0
103	20241025	180400	151252400	2405	2405	2405	2405	0
104	20241025	180300	151252400	2405	2405	2405	2405	0
105	20241025	180200	151252400	2405	2405	2405	2405	0
106	20241025	180100	151252400	2405	2405	2405	2405	0
107	20241025	180000	151252400	2405	2405	2405	2405	0
108	20241025	175900	151252400	2405	2405	2405	2405	0
109	20241025	175800	151252400	2405	2405	2405	2405	0
110	20241025	175700	151252400	2405	2405	2405	2405	0
111	20241025	175600	151252400	2405	2405	2405	2405	0
112	20241025	175500	151252400	2405	2405	2405	2405	0
113	20241025	175400	151252400	2405	2405	2405	2405	0
114	20241025	175300	151252400	2405	2405	2405	2405	0
115	20241025	175200	151252400	2405	2405	2405	2405	0
116	20241025	175100	151252400	2405	2405	2405	2405	0
117	20241025	175000	151252400	2405	2405	2405	2405	0
118	20241025	174900	151252400	2405	2405	2405	2405	0
119	20241025	174800	151252400	2405	2405	2405	2405	0
120	20241025	174700	151252400	2405	2405	2405	2405	0
121	20241025	174600	151252400	2405	2405	2405	2405	0
122	20241025	174500	151252400	2405	2405	2405	2405	776
123	20241025	174400	151252400	2405	2405	2405	2405	0
124	20241025	174300	151252400	2405	2405	2405	2405	0
125	20241025	174200	151252400	2405	2405	2405	2405	0
126	20241025	174100	151252400	2405	2405	2405	2405	0
127	20241025	174000	151252400	2405	2405	2405	2405	0
128	20241025	173900	151252400	2405	2405	2405	2405	0
129	20241025	173800	151252400	2405	2405	2405	2405	0
130	20241025	173700	151252400	2405	2405	2405	2405	0
131	20241025	173600	151252400	2405	2405	2405	2405	0
132	20241025	173500	151252400	2405	2405	2405	2405	0
133	20241025	173400	151252400	2405	2405	2405	2405	0
134	20241025	173300	151252400	2405	2405	2405	2405	0
135	20241025	173200	151252400	2405	2405	2405	2405	0
136	20241025	173100	151252400	2405	2405	2405	2405	0
137	20241025	173000	151252400	2405	2405	2405	2405	0
138	20241025	172900	151252400	2405	2405	2405	2405	0
139	20241025	172800	151252400	2405	2405	2405	2405	0
140	20241025	172700	151252400	2405	2405	2405	2405	0
141	20241025	172600	151252400	2405	2405	2405	2405	0
142	20241025	172500	151252400	2405	2405	2405	2405	0
143	20241025	172400	151252400	2405	2405	2405	2405	0
144	20241025	172300	151252400	2405	2405	2405	2405	0
145	20241025	172200	151252400	2405	2405	2405	2405	0
146	20241025	172100	151252400	2405	2405	2405	2405	0
147	20241025	172000	151252400	2405	2405	2405	2405	0
148	20241025	171900	151252400	2405	2405	2405	2405	0
149	20241025	171800	151252400	2405	2405	2405	2405	0
150	20241025	171700	151252400	2405	2405	2405	2405	0
151	20241025	171600	151252400	2405	2405	2405	2405	0
152	20241025	171500	151252400	2405	2405	2405	2405	776
153	20241025	171400	151252400	2405	2405	2405	2405	0
154	20241025	171300	151252400	2405	2405	2405	2405	0
155	20241025	171200	151252400	2405	2405	2405	2405	0
156	20241025	171100	151252400	2405	2405	2405	2405	0
157	20241025	171000	151252400	2405	2405	2405	2405	0
158	20241025	170900	151252400	2405	2405	2405	2405	0
159	20241025	170800	151252400	2405	2405	2405	2405	0
160	20241025	170700	151252400	2405	2405	2405	2405	0
161	20241025	170600	151252400	2405	2405	2405	2405	0
162	20241025	170500	151252400	2405	2405	2405	2405	0
163	20241025	170400	151252400	2405	2405	2405	2405	0
164	20241025	170300	151252400	2405	2405	2405	2405	0
165	20241025	170200	151252400	2405	2405	2405	2405	0
166	20241025	170100	151252400	2405	2405	2405	2405	0
167	20241025	170000	151252400	2405	2405	2405	2405	0
168	20241025	165900	151252400	2405	2405	2405	2405	0
169	20241025	165800	151252400	2405	2405	2405	2405	0
170	20241025	165700	151252400	2405	2405	2405	2405	0
171	20241025	165600	151252400	2405	2405	2405	2405	0
172	20241025	165500	151252400	2405	2405	2405	2405	0
173	20241025	165400	151252400	2405	2405	2405	2405	0
174	20241025	165300	151252400	2405	2405	2405	2405	0
175	20241025	165200	151252400	2405	2405	2405	2405	0
176	20241025	165100	151252400	2405	2405	2405	2405	0
177	20241025	165000	151252400	2405	2405	2405	2405	0
178	20241025	164900	151252400	2405	2405	2405	2405	0
179	20241025	164800	151252400	2405	2405	2405	2405	0
180	20241025	164700	151252400	2405	2405	2405	2405	0
181	20241025	164600	151252400	2405	2405	2405	2405	0
182	20241025	164500	151252400	2405	2405	2405	2405	776
183	20241025	164400	151252400	2405	2405	2405	2405	0
184	20241025	164300	151252400	2405	2405	2405	2405	0
185	20241025	164200	151252400	2405	2405	2405	2405	0
186	20241025	164100	151252400	2405	2405	2405	2405	0
187	20241025	164000	151252400	2405	2405	2405	2405	0
188	20241025	163900	151252400	2405	2405	2405	2405	0
189	20241025	163800	151252400	2405	2405	2405	2405	0
190	20241025	163700	151252400	2405	2405	2405	2405	0
191	20241025	163600	151252400	2405	2405	2405	2405	0
192	20241025	163500	151252400	2405	2405	2405	2405	0
193	20241025	163400	151252400	2405	2405	2405	2405	0
194	20241025	163300	151252400	2405	2405	2405	2405	0
195	20241025	163200	151252400	2405	2405	2405	2405	0
196	20241025	163100	151252400	2405	2405	2405	2405	0
197	20241025	163000	151252400	2405	2405	2405	2405	0
198	20241025	162900	151252400	2405	2405	2405	2405	0
199	20241025	162800	151252400	2405	2405	2405	2405	0
200	20241025	162700	151252400	2405	2405	2405	2405	0
201	20241025	162600	151252400	2405	2405	2405	2405	0
202	20241025	162500	151252400	2405	2405	2405	2405	0
203	20241025	162400	151252400	2405	2405	2405	2405	0
204	20241025	162300	151252400	2405	2405	2405	2405	0
205	20241025	162200	151252400	2405	2405	2405	2405	0
206	20241025	162100	151252400	2405	2405	2405	2405	0
207	20241025	162000	151252400	2405	2405	2405	2405	0
208	20241025	161900	151252400	2405	2405	2405	2405	0
209	20241025	161800	151252400	2405	2405	2405	2405	0
210	20241025	161700	151252400	2405	2405	2405	2405	0
211	20241025	161600	151252400	2405	2405	2405	2405	0
212	20241025	161500	151252400	2405	2405	2405	2405	776
213	20241025	161400	151252400	2405	2405	2405	2405	0
214	20241025	161300	151252400	2405	2405	2405	2405	0
215	20241025	161200	151252400	2405	2405	2405	2405	0
216	20241025	161100	151252400	2405	2405	2405	2405	0
217	20241025	161000	151252400	2405	2405	2405	2405	0
218	20241025	160900	151252400	2405	2405	2405	2405	0
219	20241025	160800	151252400	2405	2405	2405	2405	0
220	20241025	160700	151252400	2405	2405	2405	2405	0
221	20241025	160600	151252400	2405	2405	2405	2405	0
222	20241025	160500	151252400	2405	2405	2405	2405	0
223	20241025	160400	151252400	2405	2405	2405	2405	0
224	20241025	160300	151252400	2405	2405	2405	2405	0
225	20241025	160200	151252400	2405	2405	2405	2405	0
226	20241025	160100	151252400	2405	2405	2405	2405	0
227	20241025	160000	151252400	2405	2405	2405	2405	0
228	20241025	155900	151252400	2405	2405	2405	2405	0
229	20241025	155800	151252400	2405	2405	2405	2405	0
230	20241025	155700	151252400	2405	2405	2405	2405	0
231	20241025	155600	151252400	2405	2405	2405	2405	0
232	20241025	155500	151252400	2405	2405	2405	2405	0
233	20241025	155400	151252400	2405	2405	2405	2405	0
234	20241025	155300	151252400	2405	2405	2405	2405	0
235	20241025	155200	151252400	2405	2405	2405	2405	0
236	20241025	155100	151252400	2405	2405	2405	2405	0
237	20241025	155000	151252400	2405	2405	2405	2405	0
238	20241025	154900	151252400	2405	2405	2405	2405	0
239	20241025	154800	151252400	2405	2405	2405	2405	0
240	20241025	154700	151252400	2405	2405	2405	2405	0
241	20241025	154600	151252400	2405	2405	2405	2405	0
242	20241025	154500	151252400	2405	2405	2405	2405	776
243	20241025	154400	151252400	2405	2405	2405	2405	0
244	20241025	154300	151252400	2405	2405	2405	2405	0
245	20241025	154200	151252400	2405	2405	2405	2405	0
246	20241025	154100	151252400	2405	2405	2405	2405	0
247	20241025	154000	151252400	2405	2405	2405	2405	0
248	20241025	153900	151252400	2405	2405	2405	2405	0
249	20241025	153800	151252400	2405	2405	2405	2405	0
250	20241025	153700	151252400	2405	2405	2405	2405	0
251	20241025	153600	151252400	2405	2405	2405	2405	0
252	20241025	153500	151252400	2405	2405	2405	2405	0
253	20241025	153400	151252400	2405	2405	2405	2405	0
254	20241025	153300	151252400	2405	2405	2405	2405	0
255	20241025	153200	151252400	2405	2405	2405	2405	0
256	20241025	153100	151252400	2405	2405	2405	2405	0
257	20241025	153000	151252400	2405	2405	2405	2405	776
258	20241025	152900	149386120	2395	2395	2395	2395	0
259	20241025	152800	149386120	2395	2395	2395	2395	0
260	20241025	152700	149386120	2395	2395	2395	2395	0
261	20241025	152600	149386120	2395	2395	2395	2395	0
262	20241025	152500	149386120	2395	2395	2395	2395	0
263	20241025	152400	149386120	2395	2395	2395	2395	0
264	20241025	152300	149386120	2395	2395	2395	2395	0
265	20241025	152200	149386120	2395	2395	2395	2395	0
266	20241025	152100	149386120	2395	2395	2395	2395	0
267	20241025	152000	149386120	2395	2395	2395	2395	0
268	20241025	151900	149386120	2395	2395	2395	2395	500
269	20241025	151800	148188620	2395	2390	2395	2390	500
270	20241025	151700	146992280	2390	2390	2390	2390	0
271	20241025	151600	146992280	2390	2390	2390	2390	0
272	20241025	151500	146992280	2390	2380	2390	2380	63
273	20241025	151400	146842055	2385	2385	2385	2385	0
274	20241025	151300	146842055	2385	2380	2385	2380	51
275	20241025	151200	146720670	2375	2375	2375	2375	0
276	20241025	151100	146720670	2375	2370	2375	2370	428
277	20241025	151000	145706045	2370	2370	2370	2365	600
278	20241025	150900	144284770	2365	2375	2375	2365	413
279	20241025	150800	143307620	2370	2370	2370	2370	200
280	20241025	150700	142833620	2380	2380	2380	2380	0
281	20241025	150600	142833620	2380	2380	2380	2380	200
282	20241025	150500	142357620	2380	2380	2380	2380	1
283	20241025	150400	142355240	2380	2365	2380	2365	104
284	20241025	150300	142109220	2370	2380	2380	2370	5969
285	20241025	150200	127959605	2385	2385	2385	2385	235
286	20241025	150100	127399130	2380	2380	2380	2380	0
287	20241025	150000	127399130	2380	2380	2380	2380	105
288	20241025	145900	127149230	2380	2385	2385	2380	2039
289	20241025	145800	122295160	2385	2385	2385	2385	254
290	20241025	145700	121689370	2385	2385	2385	2385	700
291	20241025	145600	120019870	2385	2380	2385	2380	712
292	20241025	145500	118321810	2390	2390	2390	2390	0
293	20241025	145400	118321810	2390	2390	2390	2390	30
294	20241025	145300	118250110	2395	2395	2395	2395	0
295	20241025	145200	118250110	2395	2395	2395	2395	0
296	20241025	145100	118250110	2395	2395	2395	2395	0
297	20241025	145000	118250110	2395	2395	2395	2395	0
298	20241025	144900	118250110	2395	2395	2395	2395	0
299	20241025	144800	118250110	2395	2380	2395	2370	2825
300	20241025	144700	111544160	2380	2385	2385	2380	717
301	20241025	144600	109835540	2400	2385	2400	2385	2
302	20241025	144500	109830755	2385	2385	2385	2385	50
303	20241025	144400	109711505	2385	2390	2390	2385	50
304	20241025	144300	109592155	2385	2385	2385	2385	0
305	20241025	144200	109592155	2385	2390	2390	2385	300
306	20241025	144100	108876090	2385	2390	2390	2385	1353
307	20241025	144000	105645150	2395	2395	2395	2395	0
308	20241025	143900	105645150	2395	2395	2395	2395	2
309	20241025	143800	105640360	2390	2390	2390	2390	0
310	20241025	143700	105640360	2390	2390	2390	2390	0
311	20241025	143600	105640360	2390	2390	2390	2390	0
312	20241025	143500	105640360	2390	2390	2390	2390	0
313	20241025	143400	105640360	2390	2390	2390	2390	0
314	20241025	143300	105640360	2390	2390	2390	2390	86
315	20241025	143200	105434820	2390	2390	2390	2390	623
316	20241025	143100	103945850	2390	2395	2395	2385	3332
317	20241025	143000	95982225	2395	2390	2395	2390	147
318	20241025	142900	95630345	2405	2395	2405	2390	1457
319	20241025	142800	92140795	2400	2400	2400	2400	0
320	20241025	142700	92140795	2400	2400	2400	2400	1312
321	20241025	142600	88991995	2400	2400	2400	2400	0
322	20241025	142500	88991995	2400	2400	2400	2400	0
323	20241025	142400	88991995	2400	2400	2400	2400	0
324	20241025	142300	88991995	2400	2400	2400	2400	33
325	20241025	142200	88912795	2400	2400	2400	2400	0
326	20241025	142100	88912795	2400	2400	2400	2400	0
327	20241025	142000	88912795	2400	2400	2400	2400	471
328	20241025	141900	87782395	2400	2400	2400	2400	1
329	20241025	141800	87779995	2400	2400	2400	2400	0
330	20241025	141700	87779995	2400	2400	2400	2400	8
331	20241025	141600	87760795	2400	2400	2400	2400	0
332	20241025	141500	87760795	2400	2400	2400	2400	0
333	20241025	141400	87760795	2400	2400	2400	2400	0
334	20241025	141300	87760795	2400	2400	2400	2400	0
335	20241025	141200	87760795	2400	2400	2400	2400	0
336	20241025	141100	87760795	2400	2400	2400	2400	400
337	20241025	141000	86800795	2400	2400	2400	2400	0
338	20241025	140900	86800795	2400	2400	2400	2400	0
339	20241025	140800	86800795	2400	2400	2400	2400	0
340	20241025	140700	86800795	2400	2400	2400	2400	0
341	20241025	140600	86800795	2400	2400	2400	2400	0
342	20241025	140500	86800795	2400	2400	2400	2400	0
343	20241025	140400	86800795	2400	2400	2400	2400	0
344	20241025	140300	86800795	2400	2400	2400	2400	0
345	20241025	140200	86800795	2400	2400	2400	2400	0
346	20241025	140100	86800795	2400	2400	2400	2400	6
347	20241025	140000	86786395	2400	2400	2400	2400	0
348	20241025	135900	86786395	2400	2400	2400	2400	34
349	20241025	135800	86704795	2400	2400	2400	2400	96
350	20241025	135700	86474395	2400	2400	2400	2400	0
351	20241025	135600	86474395	2400	2400	2400	2400	0
352	20241025	135500	86474395	2400	2400	2400	2400	0
353	20241025	135400	86474395	2400	2400	2400	2400	0
354	20241025	135300	86474395	2400	2400	2400	2400	292
355	20241025	135200	85773595	2400	2400	2400	2400	0
356	20241025	135100	85773595	2400	2400	2400	2400	0
357	20241025	135000	85773595	2400	2400	2400	2400	0
358	20241025	134900	85773595	2400	2400	2400	2400	33
359	20241025	134800	85694395	2400	2400	2400	2400	0
360	20241025	134700	85694395	2400	2400	2400	2400	0
361	20241025	134600	85694395	2400	2400	2400	2400	267
362	20241025	134500	85053595	2400	2400	2400	2400	0
363	20241025	134400	85053595	2400	2400	2400	2400	0
364	20241025	134300	85053595	2400	2400	2400	2400	0
365	20241025	134200	85053595	2400	2400	2400	2400	0
366	20241025	134100	85053595	2400	2400	2400	2400	0
367	20241025	134000	85053595	2400	2400	2400	2400	0
368	20241025	133900	85053595	2400	2400	2400	2400	0
369	20241025	133800	85053595	2400	2400	2400	2400	800
370	20241025	133700	83133595	2410	2410	2410	2410	3
371	20241025	133600	83126365	2410	2410	2410	2410	0
372	20241025	133500	83126365	2410	2410	2410	2410	0
373	20241025	133400	83126365	2410	2410	2410	2410	41
374	20241025	133300	83027555	2400	2400	2400	2400	300
375	20241025	133200	82307555	2410	2410	2410	2410	50
376	20241025	133100	82187055	2410	2410	2410	2410	0
377	20241025	133000	82187055	2410	2410	2410	2410	50
378	20241025	132900	82066555	2400	2400	2400	2400	0
379	20241025	132800	82066555	2400	2400	2400	2400	0
380	20241025	132700	82066555	2400	2400	2400	2400	0
381	20241025	132600	82066555	2400	2400	2400	2400	300
382	20241025	132500	81346555	2405	2405	2405	2405	344
383	20241025	132400	80519235	2410	2410	2410	2410	0
384	20241025	132300	80519235	2410	2410	2410	2410	0
385	20241025	132200	80519235	2410	2410	2410	2410	0
386	20241025	132100	80519235	2410	2410	2410	2410	0
387	20241025	132000	80519235	2410	2410	2410	2410	0
388	20241025	131900	80519235	2410	2410	2410	2410	0
389	20241025	131800	80519235	2410	2410	2410	2410	4
390	20241025	131700	80509595	2410	2410	2410	2410	0
391	20241025	131600	80509595	2410	2410	2410	2410	322
392	20241025	131500	79733575	2410	2410	2410	2410	0
393	20241025	131400	79733575	2410	2410	2410	2410	0
394	20241025	131300	79733575	2410	2410	2410	2410	0
395	20241025	131200	79733575	2410	2410	2410	2410	0
396	20241025	131100	79733575	2410	2410	2410	2410	200
397	20241025	131000	79251575	2410	2410	2410	2410	0
398	20241025	130900	79251575	2410	2410	2410	2410	0
399	20241025	130800	79251575	2410	2410	2410	2410	0
400	20241025	130700	79251575	2410	2410	2410	2410	151
401	20241025	130600	78887665	2410	2410	2410	2410	7
402	20241025	130500	78870795	2410	2410	2410	2410	4
403	20241025	130400	78861155	2410	2415	2415	2410	283
404	20241025	130300	78179010	2415	2415	2415	2415	0
405	20241025	130200	78179010	2415	2415	2415	2415	500
406	20241025	130100	76971510	2420	2420	2420	2420	2
407	20241025	130000	76966670	2420	2420	2420	2420	7
408	20241025	125900	76949730	2420	2420	2420	2420	288
409	20241025	125800	76252770	2420	2420	2420	2420	0
410	20241025	125700	76252770	2420	2420	2420	2420	0
411	20241025	125600	76252770	2420	2420	2420	2420	0
412	20241025	125500	76252770	2420	2420	2420	2420	3
413	20241025	125400	76245510	2420	2420	2420	2420	9
414	20241025	125300	76223730	2420	2420	2420	2420	0
415	20241025	125200	76223730	2420	2420	2420	2420	0
416	20241025	125100	76223730	2420	2420	2420	2420	100
417	20241025	125000	75981730	2420	2420	2420	2420	0
418	20241025	124900	75981730	2420	2420	2420	2420	0
419	20241025	124800	75981730	2420	2420	2420	2420	0
420	20241025	124700	75981730	2420	2420	2420	2420	0
421	20241025	124600	75981730	2420	2420	2420	2420	0
422	20241025	124500	75981730	2420	2420	2420	2420	1500
423	20241025	124400	72351730	2410	2410	2410	2410	0
424	20241025	124300	72351730	2410	2410	2410	2410	490
425	20241025	124200	71170830	2420	2420	2420	2420	0
426	20241025	124100	71170830	2420	2420	2420	2420	0
427	20241025	124000	71170830	2420	2420	2420	2420	0
428	20241025	123900	71170830	2420	2420	2420	2420	0
429	20241025	123800	71170830	2420	2420	2420	2420	0
430	20241025	123700	71170830	2420	2420	2420	2420	0
431	20241025	123600	71170830	2420	2420	2420	2420	80
432	20241025	123500	70977230	2410	2410	2410	2410	0
433	20241025	123400	70977230	2410	2410	2410	2410	0
434	20241025	123300	70977230	2410	2415	2415	2410	100
435	20241025	123200	70736180	2420	2420	2420	2420	222
436	20241025	123100	70198940	2415	2415	2415	2415	0
437	20241025	123000	70198940	2415	2415	2415	2415	500
438	20241025	122900	68991440	2420	2420	2420	2420	139
439	20241025	122800	68655060	2420	2420	2420	2420	0
440	20241025	122700	68655060	2420	2420	2420	2420	0
441	20241025	122600	68655060	2420	2420	2420	2420	37
442	20241025	122500	68565520	2420	2420	2420	2420	0
443	20241025	122400	68565520	2420	2420	2420	2420	0
444	20241025	122300	68565520	2420	2420	2420	2420	0
445	20241025	122200	68565520	2420	2420	2420	2420	0
446	20241025	122100	68565520	2420	2420	2420	2420	0
447	20241025	122000	68565520	2420	2420	2420	2420	0
448	20241025	121900	68565520	2420	2420	2420	2420	0
449	20241025	121800	68565520	2420	2420	2420	2420	41
450	20241025	121700	68466300	2420	2420	2420	2420	0
451	20241025	121600	68466300	2420	2420	2420	2420	349
452	20241025	121500	67621720	2435	2435	2435	2435	0
453	20241025	121400	67621720	2435	2435	2435	2435	0
454	20241025	121300	67621720	2435	2435	2435	2435	0
455	20241025	121200	67621720	2435	2435	2435	2435	0
456	20241025	121100	67621720	2435	2435	2435	2435	0
457	20241025	121000	67621720	2435	2435	2435	2435	0
458	20241025	120900	67621720	2435	2435	2435	2435	0
459	20241025	120800	67621720	2435	2435	2435	2435	0
460	20241025	120700	67621720	2435	2435	2435	2435	0
461	20241025	120600	67621720	2435	2435	2435	2435	0
462	20241025	120500	67621720	2435	2435	2435	2435	0
463	20241025	120400	67621720	2435	2435	2435	2435	0
464	20241025	120300	67621720	2435	2435	2435	2435	0
465	20241025	120200	67621720	2435	2435	2435	2435	0
466	20241025	120100	67621720	2435	2435	2435	2435	2
467	20241025	120000	67616850	2435	2435	2435	2435	0
468	20241025	115900	67616850	2435	2435	2435	2435	0
469	20241025	115800	67616850	2435	2435	2435	2435	0
470	20241025	115700	67616850	2435	2435	2435	2435	1
471	20241025	115600	67614415	2435	2435	2435	2435	0
472	20241025	115500	67614415	2435	2435	2435	2435	0
473	20241025	115400	67614415	2435	2435	2435	2435	0
474	20241025	115300	67614415	2435	2435	2435	2435	1
475	20241025	115200	67611980	2420	2420	2420	2420	0
476	20241025	115100	67611980	2420	2415	2420	2415	43
477	20241025	115000	67508125	2415	2415	2415	2415	41
478	20241025	114900	67409110	2415	2415	2415	2415	1
479	20241025	114800	67406695	2410	2410	2410	2410	0
480	20241025	114700	67406695	2410	2410	2410	2410	0
481	20241025	114600	67406695	2410	2410	2410	2410	0
482	20241025	114500	67406695	2410	2410	2410	2410	0
483	20241025	114400	67406695	2410	2410	2410	2410	0
484	20241025	114300	67406695	2410	2410	2410	2410	132
485	20241025	114200	67088575	2410	2410	2410	2410	0
486	20241025	114100	67088575	2410	2410	2410	2410	207
487	20241025	114000	66589705	2410	2410	2410	2410	0
488	20241025	113900	66589705	2410	2410	2410	2410	0
489	20241025	113800	66589705	2410	2410	2410	2410	0
490	20241025	113700	66589705	2410	2410	2410	2410	0
491	20241025	113600	66589705	2410	2410	2410	2410	0
492	20241025	113500	66589705	2410	2410	2410	2410	0
493	20241025	113400	66589705	2410	2410	2410	2410	0
494	20241025	113300	66589705	2410	2410	2410	2410	0
495	20241025	113200	66589705	2410	2410	2410	2410	0
496	20241025	113100	66589705	2410	2410	2410	2410	0
497	20241025	113000	66589705	2410	2410	2410	2410	5
498	20241025	112900	66577655	2410	2410	2410	2410	68
499	20241025	112800	66413775	2410	2410	2410	2410	0
500	20241025	112700	66413775	2410	2410	2410	2410	199
501	20241025	112600	65934185	2410	2410	2410	2410	8
502	20241025	112500	65914905	2405	2405	2405	2405	0
503	20241025	112400	65914905	2405	2405	2405	2405	0
504	20241025	112300	65914905	2405	2405	2405	2405	0
505	20241025	112200	65914905	2405	2405	2405	2405	0
506	20241025	112100	65914905	2405	2405	2405	2405	0
507	20241025	112000	65914905	2405	2405	2405	2405	0
508	20241025	111900	65914905	2405	2405	2405	2405	0
509	20241025	111800	65914905	2405	2410	2410	2400	3719
510	20241025	111700	56978570	2410	2410	2410	2410	0
511	20241025	111600	56978570	2410	2410	2410	2410	0
512	20241025	111500	56978570	2410	2410	2410	2410	0
513	20241025	111400	56978570	2410	2405	2410	2405	9
514	20241025	111300	56956920	2405	2430	2430	2405	11047
515	20241025	111200	30316645	2445	2445	2445	2445	0
516	20241025	111100	30316645	2445	2445	2445	2445	0
517	20241025	111000	30316645	2445	2445	2445	2445	0
518	20241025	110900	30316645	2445	2435	2445	2430	404
519	20241025	110800	29334745	2435	2435	2435	2435	76
520	20241025	110700	29149685	2435	2435	2435	2435	51
521	20241025	110600	29025500	2435	2435	2435	2435	2
522	20241025	110500	29020630	2435	2435	2435	2435	0
523	20241025	110400	29020630	2435	2435	2435	2435	0
524	20241025	110300	29020630	2435	2435	2435	2435	20
525	20241025	110200	28971930	2435	2435	2435	2435	123
526	20241025	110100	28672425	2435	2435	2435	2435	0
527	20241025	110000	28672425	2435	2435	2435	2435	0
528	20241025	105900	28672425	2435	2435	2435	2435	0
529	20241025	105800	28672425	2435	2435	2435	2435	0
530	20241025	105700	28672425	2435	2435	2435	2435	0
531	20241025	105600	28672425	2435	2435	2435	2435	0
532	20241025	105500	28672425	2435	2435	2435	2435	0
533	20241025	105400	28672425	2435	2435	2435	2435	300
534	20241025	105300	27941925	2435	2435	2435	2435	117
535	20241025	105200	27657030	2435	2435	2435	2435	0
536	20241025	105100	27657030	2435	2435	2435	2435	100
537	20241025	105000	27413530	2435	2435	2435	2435	0
538	20241025	104900	27413530	2435	2435	2435	2435	0
539	20241025	104800	27413530	2435	2435	2435	2435	0
540	20241025	104700	27413530	2435	2435	2435	2435	0
541	20241025	104600	27413530	2435	2435	2435	2435	27
542	20241025	104500	27347785	2435	2435	2435	2435	448
543	20241025	104400	26256905	2445	2445	2445	2445	371
544	20241025	104300	25349810	2445	2445	2445	2445	0
545	20241025	104200	25349810	2445	2445	2445	2445	0
546	20241025	104100	25349810	2445	2445	2445	2445	0
547	20241025	104000	25349810	2445	2445	2445	2445	0
548	20241025	103900	25349810	2445	2445	2445	2445	0
549	20241025	103800	25349810	2445	2445	2445	2445	0
550	20241025	103700	25349810	2445	2445	2445	2445	0
551	20241025	103600	25349810	2445	2445	2445	2445	0
552	20241025	103500	25349810	2445	2445	2445	2445	0
553	20241025	103400	25349810	2445	2445	2445	2445	0
554	20241025	103300	25349810	2445	2445	2445	2445	0
555	20241025	103200	25349810	2445	2445	2445	2445	0
556	20241025	103100	25349810	2445	2445	2445	2445	0
557	20241025	103000	25349810	2445	2445	2445	2445	242
558	20241025	102900	24758120	2460	2440	2460	2430	2504
559	20241025	102800	18656895	2460	2460	2460	2460	0
560	20241025	102700	18656895	2460	2460	2460	2460	0
561	20241025	102600	18656895	2460	2460	2460	2460	0
562	20241025	102500	18656895	2460	2460	2460	2460	0
563	20241025	102400	18656895	2460	2460	2460	2460	0
564	20241025	102300	18656895	2460	2460	2460	2460	0
565	20241025	102200	18656895	2460	2460	2460	2460	0
566	20241025	102100	18656895	2460	2460	2460	2460	0
567	20241025	102000	18656895	2460	2460	2460	2460	0
568	20241025	101900	18656895	2460	2460	2460	2460	0
569	20241025	101800	18656895	2460	2460	2460	2460	0
570	20241025	101700	18656895	2460	2460	2460	2460	4
571	20241025	101600	18647055	2460	2460	2460	2460	0
572	20241025	101500	18647055	2460	2460	2460	2460	0
573	20241025	101400	18647055	2460	2460	2460	2460	0
574	20241025	101300	18647055	2460	2460	2460	2460	0
575	20241025	101200	18647055	2460	2460	2460	2460	1
576	20241025	101100	18644595	2445	2445	2445	2445	0
577	20241025	101000	18644595	2445	2445	2445	2445	0
578	20241025	100900	18644595	2445	2445	2445	2445	401
579	20241025	100800	17664150	2445	2445	2445	2445	0
580	20241025	100700	17664150	2445	2445	2445	2445	0
581	20241025	100600	17664150	2445	2445	2445	2445	0
582	20241025	100500	17664150	2445	2445	2445	2445	0
583	20241025	100400	17664150	2445	2450	2450	2445	1500
584	20241025	100300	13993170	2450	2450	2450	2450	0
585	20241025	100200	13993170	2450	2450	2450	2450	0
586	20241025	100100	13993170	2450	2450	2450	2450	10
587	20241025	100000	13968670	2450	2450	2450	2450	0
588	20241025	095900	13968670	2450	2450	2450	2450	0
589	20241025	095800	13968670	2450	2455	2455	2450	224
590	20241025	095700	13419695	2450	2450	2450	2450	0
591	20241025	095600	13419695	2450	2450	2450	2450	0
592	20241025	095500	13419695	2450	2450	2450	2450	0
593	20241025	095400	13419695	2450	2450	2450	2450	0
594	20241025	095300	13419695	2450	2450	2450	2450	0
595	20241025	095200	13419695	2450	2455	2455	2450	496
596	20241025	095100	12203475	2450	2450	2450	2450	0
597	20241025	095000	12203475	2450	2460	2460	2450	2857
598	20241025	094900	5186230	2465	2465	2465	2465	20
599	20241025	094800	5136930	2465	2465	2465	2465	238
600	20241025	094700	4550260	2470	2470	2470	2470	18
601	20241025	094600	4505800	2480	2480	2480	2480	0
602	20241025	094500	4505800	2480	2480	2480	2480	2
603	20241025	094400	4500840	2470	2470	2470	2470	2
604	20241025	094300	4495900	2470	2470	2470	2470	21
605	20241025	094200	4444030	2470	2470	2470	2470	0
606	20241025	094100	4444030	2470	2470	2470	2470	305
607	20241025	094000	3690680	2465	2465	2465	2465	0
608	20241025	093900	3690680	2465	2465	2465	2465	0
609	20241025	093800	3690680	2465	2465	2465	2465	0
610	20241025	093700	3690680	2465	2465	2465	2465	20
611	20241025	093600	3641380	2470	2470	2470	2470	284
612	20241025	093500	2939900	2465	2465	2465	2465	0
613	20241025	093400	2939900	2465	2465	2465	2465	0
614	20241025	093300	2939900	2465	2465	2465	2465	0
615	20241025	093200	2939900	2465	2465	2465	2465	0
616	20241025	093100	2939900	2465	2465	2465	2465	25
617	20241025	093000	2878275	2465	2465	2465	2465	1
618	20241025	092900	2875810	2465	2465	2465	2465	200
619	20241025	092800	2382810	2460	2460	2460	2460	0
620	20241025	092700	2382810	2460	2460	2460	2460	0
621	20241025	092600	2382810	2460	2460	2460	2460	0
622	20241025	092500	2382810	2460	2460	2460	2460	0
623	20241025	092400	2382810	2460	2460	2460	2460	0
624	20241025	092300	2382810	2460	2460	2460	2460	39
625	20241025	092200	2286870	2465	2465	2465	2465	0
626	20241025	092100	2286870	2465	2465	2465	2465	0
627	20241025	092000	2286870	2465	2465	2465	2465	0
628	20241025	091900	2286870	2465	2465	2465	2465	200
629	20241025	091800	1793870	2465	2465	2465	2465	0
630	20241025	091700	1793870	2465	2465	2465	2465	0
631	20241025	091600	1793870	2465	2465	2465	2465	100
632	20241025	091500	1547370	2455	2455	2455	2455	0
633	20241025	091400	1547370	2455	2455	2455	2455	0
634	20241025	091300	1547370	2455	2455	2455	2455	0
635	20241025	091200	1547370	2455	2455	2455	2455	0
636	20241025	091100	1547370	2455	2455	2455	2455	0
637	20241025	091000	1547370	2455	2455	2455	2455	0
638	20241025	090900	1547370	2455	2460	2460	2455	200
639	20241025	090800	1056120	2455	2455	2455	2455	0
640	20241025	090700	1056120	2455	2455	2455	2455	0
641	20241025	090600	1056120	2455	2455	2455	2455	0
642	20241025	090500	1056120	2455	2455	2455	2455	0
643	20241025	090400	1056120	2455	2455	2455	2455	0
644	20241025	090300	1056120	2455	2455	2455	2455	0
645	20241025	090200	1056120	2455	2455	2455	2455	0
646	20241025	090100	1056120	2455	2455	2455	2455	18
647	20241025	090000	1011930	2470	2450	2470	2450	413