KissMeData/075970/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195300	228259605	2490	2490	2490	2490	782
3	20241022	195200	228259605	2490	2490	2490	2490	0
4	20241022	195100	228259605	2490	2490	2490	2490	0
5	20241022	195000	228259605	2490	2490	2490	2490	0
6	20241022	194900	228259605	2490	2490	2490	2490	0
7	20241022	194800	228259605	2490	2490	2490	2490	0
8	20241022	194700	228259605	2490	2490	2490	2490	0
9	20241022	194600	228259605	2490	2490	2490	2490	0
10	20241022	194500	228259605	2490	2490	2490	2490	0
11	20241022	194400	228259605	2490	2490	2490	2490	0
12	20241022	194300	228259605	2490	2490	2490	2490	0
13	20241022	194200	228259605	2490	2490	2490	2490	0
14	20241022	194100	228259605	2490	2490	2490	2490	0
15	20241022	194000	228259605	2490	2490	2490	2490	0
16	20241022	193900	228259605	2490	2490	2490	2490	0
17	20241022	193800	228259605	2490	2490	2490	2490	0
18	20241022	193700	228259605	2490	2490	2490	2490	0
19	20241022	193600	228259605	2490	2490	2490	2490	0
20	20241022	193500	228259605	2490	2490	2490	2490	0
21	20241022	193400	228259605	2490	2490	2490	2490	0
22	20241022	193300	228259605	2490	2490	2490	2490	0
23	20241022	193200	228259605	2490	2490	2490	2490	0
24	20241022	193100	228259605	2490	2490	2490	2490	0
25	20241022	193000	228259605	2490	2490	2490	2490	0
26	20241022	192900	228259605	2490	2490	2490	2490	0
27	20241022	192800	228259605	2490	2490	2490	2490	0
28	20241022	192700	228259605	2490	2490	2490	2490	0
29	20241022	192600	228259605	2490	2490	2490	2490	0
30	20241022	192500	228259605	2490	2490	2490	2490	0
31	20241022	192400	228259605	2490	2490	2490	2490	0
32	20241022	192300	228259605	2490	2490	2490	2490	782
33	20241022	192200	228259605	2490	2490	2490	2490	0
34	20241022	192100	228259605	2490	2490	2490	2490	0
35	20241022	192000	228259605	2490	2490	2490	2490	0
36	20241022	191900	228259605	2490	2490	2490	2490	0
37	20241022	191800	228259605	2490	2490	2490	2490	0
38	20241022	191700	228259605	2490	2490	2490	2490	0
39	20241022	191600	228259605	2490	2490	2490	2490	0
40	20241022	191500	228259605	2490	2490	2490	2490	0
41	20241022	191400	228259605	2490	2490	2490	2490	0
42	20241022	191300	228259605	2490	2490	2490	2490	0
43	20241022	191200	228259605	2490	2490	2490	2490	0
44	20241022	191100	228259605	2490	2490	2490	2490	0
45	20241022	191000	228259605	2490	2490	2490	2490	0
46	20241022	190900	228259605	2490	2490	2490	2490	0
47	20241022	190800	228259605	2490	2490	2490	2490	0
48	20241022	190700	228259605	2490	2490	2490	2490	0
49	20241022	190600	228259605	2490	2490	2490	2490	0
50	20241022	190500	228259605	2490	2490	2490	2490	0
51	20241022	190400	228259605	2490	2490	2490	2490	0
52	20241022	190300	228259605	2490	2490	2490	2490	0
53	20241022	190200	228259605	2490	2490	2490	2490	0
54	20241022	190100	228259605	2490	2490	2490	2490	0
55	20241022	190000	228259605	2490	2490	2490	2490	0
56	20241022	185900	228259605	2490	2490	2490	2490	0
57	20241022	185800	228259605	2490	2490	2490	2490	0
58	20241022	185700	228259605	2490	2490	2490	2490	0
59	20241022	185600	228259605	2490	2490	2490	2490	0
60	20241022	185500	228259605	2490	2490	2490	2490	0
61	20241022	185400	228259605	2490	2490	2490	2490	0
62	20241022	185300	228259605	2490	2490	2490	2490	782
63	20241022	185200	228259605	2490	2490	2490	2490	0
64	20241022	185100	228259605	2490	2490	2490	2490	0
65	20241022	185000	228259605	2490	2490	2490	2490	0
66	20241022	184900	228259605	2490	2490	2490	2490	0
67	20241022	184800	228259605	2490	2490	2490	2490	0
68	20241022	184700	228259605	2490	2490	2490	2490	0
69	20241022	184600	228259605	2490	2490	2490	2490	0
70	20241022	184500	228259605	2490	2490	2490	2490	0
71	20241022	184400	228259605	2490	2490	2490	2490	0
72	20241022	184300	228259605	2490	2490	2490	2490	0
73	20241022	184200	228259605	2490	2490	2490	2490	0
74	20241022	184100	228259605	2490	2490	2490	2490	0
75	20241022	184000	228259605	2490	2490	2490	2490	0
76	20241022	183900	228259605	2490	2490	2490	2490	0
77	20241022	183800	228259605	2490	2490	2490	2490	0
78	20241022	183700	228259605	2490	2490	2490	2490	0
79	20241022	183600	228259605	2490	2490	2490	2490	0
80	20241022	183500	228259605	2490	2490	2490	2490	0
81	20241022	183400	228259605	2490	2490	2490	2490	0
82	20241022	183300	228259605	2490	2490	2490	2490	0
83	20241022	183200	228259605	2490	2490	2490	2490	0
84	20241022	183100	228259605	2490	2490	2490	2490	0
85	20241022	183000	228259605	2490	2490	2490	2490	0
86	20241022	182900	228259605	2490	2490	2490	2490	0
87	20241022	182800	228259605	2490	2490	2490	2490	0
88	20241022	182700	228259605	2490	2490	2490	2490	0
89	20241022	182600	228259605	2490	2490	2490	2490	0
90	20241022	182500	228259605	2490	2490	2490	2490	0
91	20241022	182400	228259605	2490	2490	2490	2490	0
92	20241022	182300	228259605	2490	2490	2490	2490	782
93	20241022	182200	228259605	2490	2490	2490	2490	0
94	20241022	182100	228259605	2490	2490	2490	2490	0
95	20241022	182000	228259605	2490	2490	2490	2490	0
96	20241022	181900	228259605	2490	2490	2490	2490	0
97	20241022	181800	228259605	2490	2490	2490	2490	0
98	20241022	181700	228259605	2490	2490	2490	2490	0
99	20241022	181600	228259605	2490	2490	2490	2490	0
100	20241022	181500	228259605	2490	2490	2490	2490	0
101	20241022	181400	228259605	2490	2490	2490	2490	0
102	20241022	181300	228259605	2490	2490	2490	2490	0
103	20241022	181200	228259605	2490	2490	2490	2490	0
104	20241022	181100	228259605	2490	2490	2490	2490	0
105	20241022	181000	228259605	2490	2490	2490	2490	0
106	20241022	180900	228259605	2490	2490	2490	2490	0
107	20241022	180800	228259605	2490	2490	2490	2490	0
108	20241022	180700	228259605	2490	2490	2490	2490	0
109	20241022	180600	228259605	2490	2490	2490	2490	0
110	20241022	180500	228259605	2490	2490	2490	2490	0
111	20241022	180400	228259605	2490	2490	2490	2490	0
112	20241022	180300	228259605	2490	2490	2490	2490	0
113	20241022	180200	228259605	2490	2490	2490	2490	0
114	20241022	180100	228259605	2490	2490	2490	2490	0
115	20241022	180000	228259605	2490	2490	2490	2490	0
116	20241022	175900	228259605	2490	2490	2490	2490	0
117	20241022	175800	228259605	2490	2490	2490	2490	0
118	20241022	175700	228259605	2490	2490	2490	2490	0
119	20241022	175600	228259605	2490	2490	2490	2490	0
120	20241022	175500	228259605	2490	2490	2490	2490	0
121	20241022	175400	228259605	2490	2490	2490	2490	0
122	20241022	175300	228259605	2490	2490	2490	2490	782
123	20241022	175200	228259605	2490	2490	2490	2490	0
124	20241022	175100	228259605	2490	2490	2490	2490	0
125	20241022	175000	228259605	2490	2490	2490	2490	0
126	20241022	174900	228259605	2490	2490	2490	2490	0
127	20241022	174800	228259605	2490	2490	2490	2490	0
128	20241022	174700	228259605	2490	2490	2490	2490	0
129	20241022	174600	228259605	2490	2490	2490	2490	0
130	20241022	174500	228259605	2490	2490	2490	2490	0
131	20241022	174400	228259605	2490	2490	2490	2490	0
132	20241022	174300	228259605	2490	2490	2490	2490	0
133	20241022	174200	228259605	2490	2490	2490	2490	0
134	20241022	174100	228259605	2490	2490	2490	2490	0
135	20241022	174000	228259605	2490	2490	2490	2490	0
136	20241022	173900	228259605	2490	2490	2490	2490	0
137	20241022	173800	228259605	2490	2490	2490	2490	0
138	20241022	173700	228259605	2490	2490	2490	2490	0
139	20241022	173600	228259605	2490	2490	2490	2490	0
140	20241022	173500	228259605	2490	2490	2490	2490	0
141	20241022	173400	228259605	2490	2490	2490	2490	0
142	20241022	173300	228259605	2490	2490	2490	2490	0
143	20241022	173200	228259605	2490	2490	2490	2490	0
144	20241022	173100	228259605	2490	2490	2490	2490	0
145	20241022	173000	228259605	2490	2490	2490	2490	0
146	20241022	172900	228259605	2490	2490	2490	2490	0
147	20241022	172800	228259605	2490	2490	2490	2490	0
148	20241022	172700	228259605	2490	2490	2490	2490	0
149	20241022	172600	228259605	2490	2490	2490	2490	0
150	20241022	172500	228259605	2490	2490	2490	2490	0
151	20241022	172400	228259605	2490	2490	2490	2490	0
152	20241022	172300	228259605	2490	2490	2490	2490	782
153	20241022	172200	228259605	2490	2490	2490	2490	0
154	20241022	172100	228259605	2490	2490	2490	2490	0
155	20241022	172000	228259605	2490	2490	2490	2490	0
156	20241022	171900	228259605	2490	2490	2490	2490	0
157	20241022	171800	228259605	2490	2490	2490	2490	0
158	20241022	171700	228259605	2490	2490	2490	2490	0
159	20241022	171600	228259605	2490	2490	2490	2490	0
160	20241022	171500	228259605	2490	2490	2490	2490	0
161	20241022	171400	228259605	2490	2490	2490	2490	0
162	20241022	171300	228259605	2490	2490	2490	2490	0
163	20241022	171200	228259605	2490	2490	2490	2490	0
164	20241022	171100	228259605	2490	2490	2490	2490	0
165	20241022	171000	228259605	2490	2490	2490	2490	0
166	20241022	170900	228259605	2490	2490	2490	2490	0
167	20241022	170800	228259605	2490	2490	2490	2490	0
168	20241022	170700	228259605	2490	2490	2490	2490	0
169	20241022	170600	228259605	2490	2490	2490	2490	0
170	20241022	170500	228259605	2490	2490	2490	2490	0
171	20241022	170400	228259605	2490	2490	2490	2490	0
172	20241022	170300	228259605	2490	2490	2490	2490	0
173	20241022	170200	228259605	2490	2490	2490	2490	0
174	20241022	170100	228259605	2490	2490	2490	2490	0
175	20241022	170000	228259605	2490	2490	2490	2490	0
176	20241022	165900	228259605	2490	2490	2490	2490	0
177	20241022	165800	228259605	2490	2490	2490	2490	0
178	20241022	165700	228259605	2490	2490	2490	2490	0
179	20241022	165600	228259605	2490	2490	2490	2490	0
180	20241022	165500	228259605	2490	2490	2490	2490	0
181	20241022	165400	228259605	2490	2490	2490	2490	0
182	20241022	165300	228259605	2490	2490	2490	2490	782
183	20241022	165200	228259605	2490	2490	2490	2490	0
184	20241022	165100	228259605	2490	2490	2490	2490	0
185	20241022	165000	228259605	2490	2490	2490	2490	0
186	20241022	164900	228259605	2490	2490	2490	2490	0
187	20241022	164800	228259605	2490	2490	2490	2490	0
188	20241022	164700	228259605	2490	2490	2490	2490	0
189	20241022	164600	228259605	2490	2490	2490	2490	0
190	20241022	164500	228259605	2490	2490	2490	2490	0
191	20241022	164400	228259605	2490	2490	2490	2490	0
192	20241022	164300	228259605	2490	2490	2490	2490	0
193	20241022	164200	228259605	2490	2490	2490	2490	0
194	20241022	164100	228259605	2490	2490	2490	2490	0
195	20241022	164000	228259605	2490	2490	2490	2490	0
196	20241022	163900	228259605	2490	2490	2490	2490	0
197	20241022	163800	228259605	2490	2490	2490	2490	0
198	20241022	163700	228259605	2490	2490	2490	2490	0
199	20241022	163600	228259605	2490	2490	2490	2490	0
200	20241022	163500	228259605	2490	2490	2490	2490	0
201	20241022	163400	228259605	2490	2490	2490	2490	0
202	20241022	163300	228259605	2490	2490	2490	2490	0
203	20241022	163200	228259605	2490	2490	2490	2490	0
204	20241022	163100	228259605	2490	2490	2490	2490	0
205	20241022	163000	228259605	2490	2490	2490	2490	0
206	20241022	162900	228259605	2490	2490	2490	2490	0
207	20241022	162800	228259605	2490	2490	2490	2490	0
208	20241022	162700	228259605	2490	2490	2490	2490	0
209	20241022	162600	228259605	2490	2490	2490	2490	0
210	20241022	162500	228259605	2490	2490	2490	2490	0
211	20241022	162400	228259605	2490	2490	2490	2490	0
212	20241022	162300	228259605	2490	2490	2490	2490	782
213	20241022	162200	228259605	2490	2490	2490	2490	0
214	20241022	162100	228259605	2490	2490	2490	2490	0
215	20241022	162000	228259605	2490	2490	2490	2490	0
216	20241022	161900	228259605	2490	2490	2490	2490	0
217	20241022	161800	228259605	2490	2490	2490	2490	0
218	20241022	161700	228259605	2490	2490	2490	2490	0
219	20241022	161600	228259605	2490	2490	2490	2490	0
220	20241022	161500	228259605	2490	2490	2490	2490	0
221	20241022	161400	228259605	2490	2490	2490	2490	0
222	20241022	161300	228259605	2490	2490	2490	2490	0
223	20241022	161200	228259605	2490	2490	2490	2490	0
224	20241022	161100	228259605	2490	2490	2490	2490	0
225	20241022	161000	228259605	2490	2490	2490	2490	0
226	20241022	160900	228259605	2490	2490	2490	2490	0
227	20241022	160800	228259605	2490	2490	2490	2490	0
228	20241022	160700	228259605	2490	2490	2490	2490	0
229	20241022	160600	228259605	2490	2490	2490	2490	0
230	20241022	160500	228259605	2490	2490	2490	2490	0
231	20241022	160400	228259605	2490	2490	2490	2490	0
232	20241022	160300	228259605	2490	2490	2490	2490	0
233	20241022	160200	228259605	2490	2490	2490	2490	0
234	20241022	160100	228259605	2490	2490	2490	2490	0
235	20241022	160000	228259605	2490	2490	2490	2490	0
236	20241022	155900	228259605	2490	2490	2490	2490	0
237	20241022	155800	228259605	2490	2490	2490	2490	0
238	20241022	155700	228259605	2490	2490	2490	2490	0
239	20241022	155600	228259605	2490	2490	2490	2490	0
240	20241022	155500	228259605	2490	2490	2490	2490	0
241	20241022	155400	228259605	2490	2490	2490	2490	0
242	20241022	155300	228259605	2490	2490	2490	2490	782
243	20241022	155200	228259605	2490	2490	2490	2490	0
244	20241022	155100	228259605	2490	2490	2490	2490	0
245	20241022	155000	228259605	2490	2490	2490	2490	0
246	20241022	154900	228259605	2490	2490	2490	2490	0
247	20241022	154800	228259605	2490	2490	2490	2490	0
248	20241022	154700	228259605	2490	2490	2490	2490	0
249	20241022	154600	228259605	2490	2490	2490	2490	0
250	20241022	154500	228259605	2490	2490	2490	2490	0
251	20241022	154400	228259605	2490	2490	2490	2490	0
252	20241022	154300	228259605	2490	2490	2490	2490	0
253	20241022	154200	228259605	2490	2490	2490	2490	0
254	20241022	154100	228259605	2490	2490	2490	2490	0
255	20241022	154000	228259605	2490	2490	2490	2490	0
256	20241022	153900	228259605	2490	2490	2490	2490	0
257	20241022	153800	228259605	2490	2490	2490	2490	0
258	20241022	153700	228259605	2490	2490	2490	2490	0
259	20241022	153600	228259605	2490	2490	2490	2490	0
260	20241022	153500	228259605	2490	2490	2490	2490	0
261	20241022	153400	228259605	2490	2490	2490	2490	0
262	20241022	153300	228259605	2490	2490	2490	2490	0
263	20241022	153200	228259605	2490	2490	2490	2490	0
264	20241022	153100	228259605	2490	2490	2490	2490	0
265	20241022	153000	228259605	2490	2490	2490	2490	782
266	20241022	152900	226312425	2490	2490	2490	2490	0
267	20241022	152800	226312425	2490	2490	2490	2490	0
268	20241022	152700	226312425	2490	2490	2490	2490	0
269	20241022	152600	226312425	2490	2490	2490	2490	0
270	20241022	152500	226312425	2490	2490	2490	2490	0
271	20241022	152400	226312425	2490	2490	2490	2490	0
272	20241022	152300	226312425	2490	2490	2490	2490	0
273	20241022	152200	226312425	2490	2490	2490	2490	0
274	20241022	152100	226312425	2490	2490	2490	2490	0
275	20241022	152000	226312425	2490	2490	2490	2490	0
276	20241022	151900	226312425	2490	2490	2490	2490	4
277	20241022	151800	226302465	2490	2490	2490	2490	0
278	20241022	151700	226302465	2490	2490	2490	2490	2
279	20241022	151600	226297485	2480	2480	2480	2480	686
280	20241022	151500	224596205	2480	2480	2480	2480	50
281	20241022	151400	224472205	2480	2480	2480	2480	200
282	20241022	151300	223976205	2480	2480	2480	2480	0
283	20241022	151200	223976205	2480	2480	2480	2480	200
284	20241022	151100	223480205	2480	2480	2480	2480	52
285	20241022	151000	223351245	2480	2485	2485	2480	34
286	20241022	150900	223266920	2475	2475	2475	2475	0
287	20241022	150800	223266920	2475	2475	2475	2475	0
288	20241022	150700	223266920	2475	2475	2475	2475	0
289	20241022	150600	223266920	2475	2475	2475	2475	405
290	20241022	150500	222264545	2475	2470	2475	2470	170
291	20241022	150400	221843820	2475	2480	2480	2470	1834
292	20241022	150300	217302240	2480	2480	2480	2480	140
293	20241022	150200	216955040	2485	2485	2485	2485	0
294	20241022	150100	216955040	2485	2485	2485	2485	0
295	20241022	150000	216955040	2485	2485	2485	2485	0
296	20241022	145900	216955040	2485	2475	2485	2475	229
297	20241022	145800	216386265	2475	2475	2475	2475	0
298	20241022	145700	216386265	2475	2475	2475	2475	0
299	20241022	145600	216386265	2475	2475	2475	2475	0
300	20241022	145500	216386265	2475	2480	2480	2475	150
301	20241022	145400	216014515	2480	2480	2480	2480	217
302	20241022	145300	215476355	2485	2485	2485	2485	154
303	20241022	145200	215093665	2485	2485	2485	2485	173
304	20241022	145100	214663760	2485	2485	2485	2485	1
305	20241022	145000	214661275	2490	2490	2490	2490	346
306	20241022	144900	213799735	2490	2490	2490	2490	0
307	20241022	144800	213799735	2490	2490	2490	2490	0
308	20241022	144700	213799735	2490	2490	2490	2490	0
309	20241022	144600	213799735	2490	2490	2490	2490	0
310	20241022	144500	213799735	2490	2490	2490	2490	0
311	20241022	144400	213799735	2490	2490	2490	2490	3
312	20241022	144300	213792265	2490	2490	2490	2490	0
313	20241022	144200	213792265	2490	2490	2490	2490	0
314	20241022	144100	213792265	2490	2490	2490	2490	0
315	20241022	144000	213792265	2490	2490	2490	2490	0
316	20241022	143900	213792265	2490	2490	2490	2490	0
317	20241022	143800	213792265	2490	2490	2490	2490	0
318	20241022	143700	213792265	2490	2490	2490	2490	113
319	20241022	143600	213510895	2490	2490	2490	2490	7
320	20241022	143500	213493465	2495	2495	2495	2495	205
321	20241022	143400	212981990	2495	2495	2495	2495	0
322	20241022	143300	212981990	2495	2495	2495	2495	0
323	20241022	143200	212981990	2495	2495	2495	2495	283
324	20241022	143100	212275905	2495	2495	2495	2495	0
325	20241022	143000	212275905	2495	2495	2495	2495	165
326	20241022	142900	211864230	2495	2495	2495	2495	135
327	20241022	142800	211527405	2495	2495	2495	2495	0
328	20241022	142700	211527405	2495	2495	2495	2495	0
329	20241022	142600	211527405	2495	2495	2495	2495	0
330	20241022	142500	211527405	2495	2495	2495	2495	0
331	20241022	142400	211527405	2495	2495	2495	2495	0
332	20241022	142300	211527405	2495	2495	2495	2495	0
333	20241022	142200	211527405	2495	2495	2495	2495	210
334	20241022	142100	211003455	2495	2495	2495	2495	304
335	20241022	142000	210244975	2495	2495	2495	2495	0
336	20241022	141900	210244975	2495	2495	2495	2495	0
337	20241022	141800	210244975	2495	2495	2495	2495	0
338	20241022	141700	210244975	2495	2495	2495	2495	1
339	20241022	141600	210242480	2495	2495	2495	2495	0
340	20241022	141500	210242480	2495	2495	2495	2495	0
341	20241022	141400	210242480	2495	2495	2495	2495	6
342	20241022	141300	210227510	2495	2495	2495	2495	330
343	20241022	141200	209404160	2495	2495	2495	2495	0
344	20241022	141100	209404160	2495	2495	2495	2495	0
345	20241022	141000	209404160	2495	2495	2495	2495	319
346	20241022	140900	208608255	2500	2500	2500	2500	0
347	20241022	140800	208608255	2500	2500	2500	2500	0
348	20241022	140700	208608255	2500	2500	2500	2500	0
349	20241022	140600	208608255	2500	2500	2500	2500	0
350	20241022	140500	208608255	2500	2500	2500	2500	81
351	20241022	140400	208405755	2500	2500	2500	2500	0
352	20241022	140300	208405755	2500	2500	2500	2500	0
353	20241022	140200	208405755	2500	2500	2500	2500	0
354	20241022	140100	208405755	2500	2500	2500	2500	0
355	20241022	140000	208405755	2500	2500	2500	2500	0
356	20241022	135900	208405755	2500	2500	2500	2500	0
357	20241022	135800	208405755	2500	2500	2500	2500	0
358	20241022	135700	208405755	2500	2500	2500	2500	0
359	20241022	135600	208405755	2500	2500	2500	2500	0
360	20241022	135500	208405755	2500	2500	2500	2500	0
361	20241022	135400	208405755	2500	2500	2500	2500	0
362	20241022	135300	208405755	2500	2500	2500	2500	0
363	20241022	135200	208405755	2500	2500	2500	2500	0
364	20241022	135100	208405755	2500	2500	2500	2500	0
365	20241022	135000	208405755	2500	2500	2500	2500	0
366	20241022	134900	208405755	2500	2500	2500	2500	0
367	20241022	134800	208405755	2500	2500	2500	2500	500
368	20241022	134700	207155755	2500	2500	2500	2500	0
369	20241022	134600	207155755	2500	2500	2500	2500	0
370	20241022	134500	207155755	2500	2500	2500	2500	0
371	20241022	134400	207155755	2500	2500	2500	2500	23
372	20241022	134300	207098255	2500	2500	2500	2500	5
373	20241022	134200	207085755	2500	2500	2500	2500	0
374	20241022	134100	207085755	2500	2500	2500	2500	0
375	20241022	134000	207085755	2500	2500	2500	2500	0
376	20241022	133900	207085755	2500	2500	2500	2500	157
377	20241022	133800	206693255	2500	2500	2500	2500	0
378	20241022	133700	206693255	2500	2500	2500	2500	0
379	20241022	133600	206693255	2500	2500	2500	2500	0
380	20241022	133500	206693255	2500	2500	2500	2500	0
381	20241022	133400	206693255	2500	2500	2500	2500	0
382	20241022	133300	206693255	2500	2500	2500	2500	0
383	20241022	133200	206693255	2500	2495	2500	2495	200
384	20241022	133100	206193545	2495	2495	2495	2495	38
385	20241022	133000	206098735	2490	2490	2490	2490	0
386	20241022	132900	206098735	2490	2490	2490	2490	100
387	20241022	132800	205849735	2485	2485	2485	2485	0
388	20241022	132700	205849735	2485	2485	2485	2485	0
389	20241022	132600	205849735	2485	2485	2485	2485	0
390	20241022	132500	205849735	2485	2485	2485	2485	104
391	20241022	132400	205591295	2480	2480	2480	2480	0
392	20241022	132300	205591295	2480	2480	2480	2480	0
393	20241022	132200	205591295	2480	2480	2480	2480	0
394	20241022	132100	205591295	2480	2485	2485	2480	70
395	20241022	132000	205417365	2485	2485	2485	2485	0
396	20241022	131900	205417365	2485	2485	2485	2485	1
397	20241022	131800	205414880	2485	2485	2485	2485	590
398	20241022	131700	203948730	2480	2480	2480	2480	0
399	20241022	131600	203948730	2480	2480	2480	2480	2
400	20241022	131500	203943770	2480	2480	2480	2480	100
401	20241022	131400	203695770	2475	2475	2475	2475	0
402	20241022	131300	203695770	2475	2475	2475	2475	100
403	20241022	131200	203448270	2475	2490	2490	2475	7
404	20241022	131100	203430870	2500	2495	2500	2450	8677
405	20241022	131000	182077370	2510	2510	2510	2510	0
406	20241022	130900	182077370	2510	2510	2510	2510	0
407	20241022	130800	182077370	2510	2510	2510	2510	0
408	20241022	130700	182077370	2510	2510	2510	2510	0
409	20241022	130600	182077370	2510	2510	2510	2510	0
410	20241022	130500	182077370	2510	2510	2510	2510	0
411	20241022	130400	182077370	2510	2510	2510	2510	0
412	20241022	130300	182077370	2510	2510	2510	2510	0
413	20241022	130200	182077370	2510	2510	2510	2510	0
414	20241022	130100	182077370	2510	2510	2510	2510	150
415	20241022	130000	181700870	2485	2485	2485	2485	0
416	20241022	125900	181700870	2485	2485	2485	2485	0
417	20241022	125800	181700870	2485	2485	2485	2485	0
418	20241022	125700	181700870	2485	2485	2485	2485	0
419	20241022	125600	181700870	2485	2485	2485	2485	0
420	20241022	125500	181700870	2485	2485	2485	2485	0
421	20241022	125400	181700870	2485	2485	2485	2485	0
422	20241022	125300	181700870	2485	2485	2485	2485	0
423	20241022	125200	181700870	2485	2485	2485	2485	0
424	20241022	125100	181700870	2485	2485	2485	2485	0
425	20241022	125000	181700870	2485	2485	2485	2485	0
426	20241022	124900	181700870	2485	2485	2485	2485	0
427	20241022	124800	181700870	2485	2485	2485	2485	0
428	20241022	124700	181700870	2485	2485	2485	2485	3
429	20241022	124600	181693415	2500	2500	2500	2500	0
430	20241022	124500	181693415	2500	2505	2505	2500	714
431	20241022	124400	179907165	2500	2500	2500	2500	0
432	20241022	124300	179907165	2500	2500	2500	2500	0
433	20241022	124200	179907165	2500	2500	2500	2500	0
434	20241022	124100	179907165	2500	2500	2500	2500	0
435	20241022	124000	179907165	2500	2500	2500	2500	0
436	20241022	123900	179907165	2500	2500	2500	2500	0
437	20241022	123800	179907165	2500	2500	2500	2500	0
438	20241022	123700	179907165	2500	2500	2500	2500	0
439	20241022	123600	179907165	2500	2500	2500	2500	0
440	20241022	123500	179907165	2500	2500	2500	2500	0
441	20241022	123400	179907165	2500	2500	2500	2500	0
442	20241022	123300	179907165	2500	2500	2500	2500	0
443	20241022	123200	179907165	2500	2500	2500	2500	0
444	20241022	123100	179907165	2500	2500	2500	2500	0
445	20241022	123000	179907165	2500	2500	2500	2500	0
446	20241022	122900	179907165	2500	2500	2500	2500	0
447	20241022	122800	179907165	2500	2500	2500	2500	0
448	20241022	122700	179907165	2500	2500	2500	2500	0
449	20241022	122600	179907165	2500	2500	2500	2500	0
450	20241022	122500	179907165	2500	2500	2500	2500	0
451	20241022	122400	179907165	2500	2500	2500	2500	0
452	20241022	122300	179907165	2500	2500	2500	2500	0
453	20241022	122200	179907165	2500	2500	2500	2500	0
454	20241022	122100	179907165	2500	2500	2500	2500	0
455	20241022	122000	179907165	2500	2500	2500	2500	200
456	20241022	121900	179407165	2500	2500	2500	2500	0
457	20241022	121800	179407165	2500	2500	2500	2500	0
458	20241022	121700	179407165	2500	2500	2500	2500	99
459	20241022	121600	179159665	2500	2500	2500	2500	0
460	20241022	121500	179159665	2500	2500	2500	2500	0
461	20241022	121400	179159665	2500	2500	2500	2500	0
462	20241022	121300	179159665	2500	2500	2500	2500	3
463	20241022	121200	179152165	2500	2505	2505	2500	686
464	20241022	121100	177436465	2510	2510	2510	2510	0
465	20241022	121000	177436465	2510	2510	2510	2510	0
466	20241022	120900	177436465	2510	2510	2510	2510	0
467	20241022	120800	177436465	2510	2515	2515	2510	400
468	20241022	120700	176431965	2520	2520	2520	2520	0
469	20241022	120600	176431965	2520	2520	2520	2520	0
470	20241022	120500	176431965	2520	2520	2520	2520	100
471	20241022	120400	176179965	2520	2520	2520	2520	0
472	20241022	120300	176179965	2520	2520	2520	2520	0
473	20241022	120200	176179965	2520	2520	2520	2520	0
474	20241022	120100	176179965	2520	2520	2520	2520	10
475	20241022	120000	176154765	2500	2500	2500	2500	0
476	20241022	115900	176154765	2500	2500	2500	2500	0
477	20241022	115800	176154765	2500	2500	2500	2500	0
478	20241022	115700	176154765	2500	2500	2500	2500	0
479	20241022	115600	176154765	2500	2500	2500	2500	0
480	20241022	115500	176154765	2500	2500	2500	2500	0
481	20241022	115400	176154765	2500	2500	2500	2500	0
482	20241022	115300	176154765	2500	2500	2500	2500	0
483	20241022	115200	176154765	2500	2500	2500	2500	0
484	20241022	115100	176154765	2500	2500	2500	2500	0
485	20241022	115000	176154765	2500	2500	2500	2500	0
486	20241022	114900	176154765	2500	2510	2520	2500	402
487	20241022	114800	175144805	2510	2510	2510	2510	0
488	20241022	114700	175144805	2510	2510	2510	2510	0
489	20241022	114600	175144805	2510	2510	2510	2510	0
490	20241022	114500	175144805	2510	2510	2510	2510	0
491	20241022	114400	175144805	2510	2510	2510	2510	0
492	20241022	114300	175144805	2510	2510	2510	2510	0
493	20241022	114200	175144805	2510	2510	2510	2510	0
494	20241022	114100	175144805	2510	2510	2510	2510	877
495	20241022	114000	172943535	2510	2510	2510	2510	0
496	20241022	113900	172943535	2510	2510	2510	2510	1
497	20241022	113800	172941025	2510	2510	2510	2510	0
498	20241022	113700	172941025	2510	2510	2510	2510	0
499	20241022	113600	172941025	2510	2510	2510	2510	0
500	20241022	113500	172941025	2510	2510	2510	2510	0
501	20241022	113400	172941025	2510	2510	2510	2510	0
502	20241022	113300	172941025	2510	2510	2510	2510	19
503	20241022	113200	172893335	2500	2490	2500	2490	1981
504	20241022	113100	167946315	2485	2485	2485	2485	0
505	20241022	113000	167946315	2485	2485	2485	2485	0
506	20241022	112900	167946315	2485	2485	2485	2485	0
507	20241022	112800	167946315	2485	2485	2485	2485	0
508	20241022	112700	167946315	2485	2485	2485	2485	0
509	20241022	112600	167946315	2485	2485	2485	2485	0
510	20241022	112500	167946315	2485	2485	2485	2485	0
511	20241022	112400	167946315	2485	2485	2485	2485	0
512	20241022	112300	167946315	2485	2485	2485	2485	50
513	20241022	112200	167822065	2480	2480	2480	2480	0
514	20241022	112100	167822065	2480	2480	2480	2480	0
515	20241022	112000	167822065	2480	2480	2480	2480	0
516	20241022	111900	167822065	2480	2480	2480	2480	0
517	20241022	111800	167822065	2480	2480	2480	2480	0
518	20241022	111700	167822065	2480	2480	2480	2480	0
519	20241022	111600	167822065	2480	2480	2480	2480	0
520	20241022	111500	167822065	2480	2480	2480	2480	0
521	20241022	111400	167822065	2480	2480	2480	2480	0
522	20241022	111300	167822065	2480	2480	2480	2480	0
523	20241022	111200	167822065	2480	2480	2480	2480	0
524	20241022	111100	167822065	2480	2480	2480	2480	0
525	20241022	111000	167822065	2480	2480	2480	2480	0
526	20241022	110900	167822065	2480	2480	2480	2480	0
527	20241022	110800	167822065	2480	2480	2480	2480	0
528	20241022	110700	167822065	2480	2480	2480	2480	0
529	20241022	110600	167822065	2480	2480	2480	2480	0
530	20241022	110500	167822065	2480	2480	2480	2480	0
531	20241022	110400	167822065	2480	2480	2480	2480	0
532	20241022	110300	167822065	2480	2480	2480	2480	200
533	20241022	110200	167326065	2480	2480	2480	2480	0
534	20241022	110100	167326065	2480	2480	2480	2480	0
535	20241022	110000	167326065	2480	2485	2485	2480	100
536	20241022	105900	167077815	2480	2480	2480	2480	0
537	20241022	105800	167077815	2480	2480	2480	2480	0
538	20241022	105700	167077815	2480	2480	2480	2480	0
539	20241022	105600	167077815	2480	2480	2480	2480	0
540	20241022	105500	167077815	2480	2480	2480	2480	1
541	20241022	105400	167075335	2480	2480	2480	2480	0
542	20241022	105300	167075335	2480	2480	2480	2480	0
543	20241022	105200	167075335	2480	2480	2480	2480	0
544	20241022	105100	167075335	2480	2480	2480	2480	500
545	20241022	105000	165835335	2480	2480	2480	2480	0
546	20241022	104900	165835335	2480	2480	2480	2480	350
547	20241022	104800	164967335	2480	2480	2480	2480	0
548	20241022	104700	164967335	2480	2480	2480	2480	0
549	20241022	104600	164967335	2480	2480	2480	2480	16
550	20241022	104500	164927655	2485	2485	2485	2485	42
551	20241022	104400	164823285	2485	2485	2485	2485	0
552	20241022	104300	164823285	2485	2485	2485	2485	247
553	20241022	104200	164209490	2485	2485	2485	2485	97
554	20241022	104100	163968445	2485	2485	2485	2485	0
555	20241022	104000	163968445	2485	2485	2485	2485	0
556	20241022	103900	163968445	2485	2485	2485	2485	0
557	20241022	103800	163968445	2485	2485	2485	2485	0
558	20241022	103700	163968445	2485	2485	2485	2485	0
559	20241022	103600	163968445	2485	2485	2485	2485	32
560	20241022	103500	163888925	2490	2490	2490	2490	200
561	20241022	103400	163390925	2485	2485	2485	2485	0
562	20241022	103300	163390925	2485	2485	2485	2485	590
563	20241022	103200	161924775	2480	2480	2480	2480	0
564	20241022	103100	161924775	2480	2480	2480	2480	0
565	20241022	103000	161924775	2480	2480	2480	2480	0
566	20241022	102900	161924775	2480	2480	2480	2480	0
567	20241022	102800	161924775	2480	2480	2480	2480	0
568	20241022	102700	161924775	2480	2480	2480	2480	0
569	20241022	102600	161924775	2480	2480	2480	2480	0
570	20241022	102500	161924775	2480	2480	2480	2480	0
571	20241022	102400	161924775	2480	2480	2480	2480	10
572	20241022	102300	161899975	2480	2480	2480	2480	0
573	20241022	102200	161899975	2480	2480	2480	2480	51
574	20241022	102100	161773495	2460	2460	2460	2460	0
575	20241022	102000	161773495	2460	2460	2460	2460	0
576	20241022	101900	161773495	2460	2460	2460	2460	0
577	20241022	101800	161773495	2460	2475	2490	2460	8661
578	20241022	101700	140426750	2480	2480	2480	2480	0
579	20241022	101600	140426750	2480	2480	2480	2465	1960
580	20241022	101500	135581585	2500	2495	2500	2480	3902
581	20241022	101400	125853760	2495	2500	2500	2495	5789
582	20241022	101300	111386555	2500	2500	2500	2500	0
583	20241022	101200	111386555	2500	2500	2500	2500	9
584	20241022	101100	111364055	2500	2505	2505	2500	960
585	20241022	101000	108964005	2500	2500	2500	2500	0
586	20241022	100900	108964005	2500	2500	2500	2500	0
587	20241022	100800	108964005	2500	2500	2500	2500	486
588	20241022	100700	107749005	2500	2500	2500	2500	0
589	20241022	100600	107749005	2500	2500	2500	2500	0
590	20241022	100500	107749005	2500	2500	2500	2500	0
591	20241022	100400	107749005	2500	2500	2500	2500	2
592	20241022	100300	107744005	2500	2500	2500	2500	10
593	20241022	100200	107719005	2500	2500	2500	2500	280
594	20241022	100100	107019005	2500	2500	2500	2500	800
595	20241022	100000	105019005	2500	2500	2500	2500	300
596	20241022	095900	104269005	2500	2505	2505	2500	268
597	20241022	095800	103597900	2505	2505	2505	2505	0
598	20241022	095700	103597900	2505	2505	2505	2505	0
599	20241022	095600	103597900	2505	2505	2505	2505	0
600	20241022	095500	103597900	2505	2505	2505	2505	0
601	20241022	095400	103597900	2505	2505	2505	2505	50
602	20241022	095300	103472650	2510	2510	2510	2510	0
603	20241022	095200	103472650	2510	2510	2510	2510	50
604	20241022	095100	103347150	2510	2510	2510	2510	45
605	20241022	095000	103234200	2505	2505	2505	2505	0
606	20241022	094900	103234200	2505	2505	2505	2505	0
607	20241022	094800	103234200	2505	2505	2505	2505	0
608	20241022	094700	103234200	2505	2510	2510	2505	43
609	20241022	094600	103126415	2510	2510	2510	2510	96
610	20241022	094500	102885455	2515	2515	2515	2515	0
611	20241022	094400	102885455	2515	2515	2515	2515	100
612	20241022	094300	102633955	2520	2520	2520	2520	2
613	20241022	094200	102628915	2520	2520	2520	2520	0
614	20241022	094100	102628915	2520	2520	2520	2520	2
615	20241022	094000	102623875	2520	2515	2520	2515	1000
616	20241022	093900	100106290	2515	2515	2515	2515	1
617	20241022	093800	100103775	2515	2505	2515	2505	33
618	20241022	093700	100021090	2505	2505	2505	2505	275
619	20241022	093600	99332215	2505	2505	2505	2505	1040
620	20241022	093500	96727015	2505	2505	2505	2505	0
621	20241022	093400	96727015	2505	2505	2505	2505	0
622	20241022	093300	96727015	2505	2505	2505	2505	0
623	20241022	093200	96727015	2505	2505	2505	2505	310
624	20241022	093100	95950465	2505	2505	2505	2505	0
625	20241022	093000	95950465	2505	2505	2505	2505	0
626	20241022	092900	95950465	2505	2505	2505	2505	0
627	20241022	092800	95950465	2505	2505	2505	2505	0
628	20241022	092700	95950465	2505	2505	2505	2505	0
629	20241022	092600	95950465	2505	2505	2505	2505	200
630	20241022	092500	95449465	2500	2500	2500	2500	0
631	20241022	092400	95449465	2500	2500	2500	2500	0
632	20241022	092300	95449465	2500	2500	2500	2500	0
633	20241022	092200	95449465	2500	2500	2500	2500	0
634	20241022	092100	95449465	2500	2505	2505	2500	197
635	20241022	092000	94956705	2505	2505	2505	2505	0
636	20241022	091900	94956705	2505	2505	2505	2505	200
637	20241022	091800	94455705	2500	2500	2500	2500	7100
638	20241022	091700	76705705	2500	2510	2510	2500	640
639	20241022	091600	75103105	2505	2505	2505	2505	200
640	20241022	091500	74602105	2500	2500	2500	2500	0
641	20241022	091400	74602105	2500	2500	2500	2500	0
642	20241022	091300	74602105	2500	2500	2500	2500	0
643	20241022	091200	74602105	2500	2505	2505	2500	50
644	20241022	091100	74477070	2520	2520	2520	2520	0
645	20241022	091000	74477070	2520	2520	2520	2500	412
646	20241022	090900	73438910	2495	2495	2495	2495	0
647	20241022	090800	73438910	2495	2495	2495	2495	0
648	20241022	090700	73438910	2495	2495	2495	2495	0
649	20241022	090600	73438910	2495	2515	2515	2455	13867
650	20241022	090500	39002690	2550	2535	2550	2460	14943
651	20241022	090400	1674540	2530	2530	2530	2530	121
652	20241022	090300	1368410	2545	2540	2545	2535	25
653	20241022	090200	1304950	2545	2545	2545	2545	0
654	20241022	090100	1304950	2545	2545	2545	2545	0
655	20241022	090000	1304950	2545	2555	2555	2545	512