KissMeData/119500/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200300	351703985	2830	2830	2830	2830	844
3	20241025	200200	351703985	2830	2830	2830	2830	0
4	20241025	200100	351703985	2830	2830	2830	2830	0
5	20241025	200000	351703985	2830	2830	2830	2830	0
6	20241025	195900	351703985	2830	2830	2830	2830	0
7	20241025	195800	351703985	2830	2830	2830	2830	0
8	20241025	195700	351703985	2830	2830	2830	2830	0
9	20241025	195600	351703985	2830	2830	2830	2830	0
10	20241025	195500	351703985	2830	2830	2830	2830	0
11	20241025	195400	351703985	2830	2830	2830	2830	0
12	20241025	195300	351703985	2830	2830	2830	2830	0
13	20241025	195200	351703985	2830	2830	2830	2830	0
14	20241025	195100	351703985	2830	2830	2830	2830	0
15	20241025	195000	351703985	2830	2830	2830	2830	0
16	20241025	194900	351703985	2830	2830	2830	2830	0
17	20241025	194800	351703985	2830	2830	2830	2830	0
18	20241025	194700	351703985	2830	2830	2830	2830	0
19	20241025	194600	351703985	2830	2830	2830	2830	0
20	20241025	194500	351703985	2830	2830	2830	2830	0
21	20241025	194400	351703985	2830	2830	2830	2830	0
22	20241025	194300	351703985	2830	2830	2830	2830	0
23	20241025	194200	351703985	2830	2830	2830	2830	0
24	20241025	194100	351703985	2830	2830	2830	2830	0
25	20241025	194000	351703985	2830	2830	2830	2830	0
26	20241025	193900	351703985	2830	2830	2830	2830	0
27	20241025	193800	351703985	2830	2830	2830	2830	0
28	20241025	193700	351703985	2830	2830	2830	2830	0
29	20241025	193600	351703985	2830	2830	2830	2830	0
30	20241025	193500	351703985	2830	2830	2830	2830	0
31	20241025	193400	351703985	2830	2830	2830	2830	0
32	20241025	193300	351703985	2830	2830	2830	2830	844
33	20241025	193200	351703985	2830	2830	2830	2830	0
34	20241025	193100	351703985	2830	2830	2830	2830	0
35	20241025	193000	351703985	2830	2830	2830	2830	0
36	20241025	192900	351703985	2830	2830	2830	2830	0
37	20241025	192800	351703985	2830	2830	2830	2830	0
38	20241025	192700	351703985	2830	2830	2830	2830	0
39	20241025	192600	351703985	2830	2830	2830	2830	0
40	20241025	192500	351703985	2830	2830	2830	2830	0
41	20241025	192400	351703985	2830	2830	2830	2830	0
42	20241025	192300	351703985	2830	2830	2830	2830	0
43	20241025	192200	351703985	2830	2830	2830	2830	0
44	20241025	192100	351703985	2830	2830	2830	2830	0
45	20241025	192000	351703985	2830	2830	2830	2830	0
46	20241025	191900	351703985	2830	2830	2830	2830	0
47	20241025	191800	351703985	2830	2830	2830	2830	0
48	20241025	191700	351703985	2830	2830	2830	2830	0
49	20241025	191600	351703985	2830	2830	2830	2830	0
50	20241025	191500	351703985	2830	2830	2830	2830	0
51	20241025	191400	351703985	2830	2830	2830	2830	0
52	20241025	191300	351703985	2830	2830	2830	2830	0
53	20241025	191200	351703985	2830	2830	2830	2830	0
54	20241025	191100	351703985	2830	2830	2830	2830	0
55	20241025	191000	351703985	2830	2830	2830	2830	0
56	20241025	190900	351703985	2830	2830	2830	2830	0
57	20241025	190800	351703985	2830	2830	2830	2830	0
58	20241025	190700	351703985	2830	2830	2830	2830	0
59	20241025	190600	351703985	2830	2830	2830	2830	0
60	20241025	190500	351703985	2830	2830	2830	2830	0
61	20241025	190400	351703985	2830	2830	2830	2830	0
62	20241025	190300	351703985	2830	2830	2830	2830	844
63	20241025	190200	351703985	2830	2830	2830	2830	0
64	20241025	190100	351703985	2830	2830	2830	2830	0
65	20241025	190000	351703985	2830	2830	2830	2830	0
66	20241025	185900	351703985	2830	2830	2830	2830	0
67	20241025	185800	351703985	2830	2830	2830	2830	0
68	20241025	185700	351703985	2830	2830	2830	2830	0
69	20241025	185600	351703985	2830	2830	2830	2830	0
70	20241025	185500	351703985	2830	2830	2830	2830	0
71	20241025	185400	351703985	2830	2830	2830	2830	0
72	20241025	185300	351703985	2830	2830	2830	2830	0
73	20241025	185200	351703985	2830	2830	2830	2830	0
74	20241025	185100	351703985	2830	2830	2830	2830	0
75	20241025	185000	351703985	2830	2830	2830	2830	0
76	20241025	184900	351703985	2830	2830	2830	2830	0
77	20241025	184800	351703985	2830	2830	2830	2830	0
78	20241025	184700	351703985	2830	2830	2830	2830	0
79	20241025	184600	351703985	2830	2830	2830	2830	0
80	20241025	184500	351703985	2830	2830	2830	2830	0
81	20241025	184400	351703985	2830	2830	2830	2830	0
82	20241025	184300	351703985	2830	2830	2830	2830	0
83	20241025	184200	351703985	2830	2830	2830	2830	0
84	20241025	184100	351703985	2830	2830	2830	2830	0
85	20241025	184000	351703985	2830	2830	2830	2830	0
86	20241025	183900	351703985	2830	2830	2830	2830	0
87	20241025	183800	351703985	2830	2830	2830	2830	0
88	20241025	183700	351703985	2830	2830	2830	2830	0
89	20241025	183600	351703985	2830	2830	2830	2830	0
90	20241025	183500	351703985	2830	2830	2830	2830	0
91	20241025	183400	351703985	2830	2830	2830	2830	0
92	20241025	183300	351703985	2830	2830	2830	2830	844
93	20241025	183200	351703985	2830	2830	2830	2830	0
94	20241025	183100	351703985	2830	2830	2830	2830	0
95	20241025	183000	351703985	2830	2830	2830	2830	0
96	20241025	182900	351703985	2830	2830	2830	2830	0
97	20241025	182800	351703985	2830	2830	2830	2830	0
98	20241025	182700	351703985	2830	2830	2830	2830	0
99	20241025	182600	351703985	2830	2830	2830	2830	0
100	20241025	182500	351703985	2830	2830	2830	2830	0
101	20241025	182400	351703985	2830	2830	2830	2830	0
102	20241025	182300	351703985	2830	2830	2830	2830	0
103	20241025	182200	351703985	2830	2830	2830	2830	0
104	20241025	182100	351703985	2830	2830	2830	2830	0
105	20241025	182000	351703985	2830	2830	2830	2830	0
106	20241025	181900	351703985	2830	2830	2830	2830	0
107	20241025	181800	351703985	2830	2830	2830	2830	0
108	20241025	181700	351703985	2830	2830	2830	2830	0
109	20241025	181600	351703985	2830	2830	2830	2830	0
110	20241025	181500	351703985	2830	2830	2830	2830	0
111	20241025	181400	351703985	2830	2830	2830	2830	0
112	20241025	181300	351703985	2830	2830	2830	2830	0
113	20241025	181200	351703985	2830	2830	2830	2830	0
114	20241025	181100	351703985	2830	2830	2830	2830	0
115	20241025	181000	351703985	2830	2830	2830	2830	0
116	20241025	180900	351703985	2830	2830	2830	2830	0
117	20241025	180800	351703985	2830	2830	2830	2830	0
118	20241025	180700	351703985	2830	2830	2830	2830	0
119	20241025	180600	351703985	2830	2830	2830	2830	0
120	20241025	180500	351703985	2830	2830	2830	2830	0
121	20241025	180400	351703985	2830	2830	2830	2830	0
122	20241025	180300	351703985	2830	2830	2830	2830	844
123	20241025	180200	351703985	2830	2830	2830	2830	0
124	20241025	180100	351703985	2830	2830	2830	2830	0
125	20241025	180000	351703985	2830	2830	2830	2830	0
126	20241025	175900	351703985	2830	2830	2830	2830	0
127	20241025	175800	351703985	2830	2830	2830	2830	0
128	20241025	175700	351703985	2830	2830	2830	2830	0
129	20241025	175600	351703985	2830	2830	2830	2830	0
130	20241025	175500	351703985	2830	2830	2830	2830	0
131	20241025	175400	351703985	2830	2830	2830	2830	0
132	20241025	175300	351703985	2830	2830	2830	2830	0
133	20241025	175200	351703985	2830	2830	2830	2830	0
134	20241025	175100	351703985	2830	2830	2830	2830	0
135	20241025	175000	351703985	2830	2830	2830	2830	0
136	20241025	174900	351703985	2830	2830	2830	2830	0
137	20241025	174800	351703985	2830	2830	2830	2830	0
138	20241025	174700	351703985	2830	2830	2830	2830	0
139	20241025	174600	351703985	2830	2830	2830	2830	0
140	20241025	174500	351703985	2830	2830	2830	2830	0
141	20241025	174400	351703985	2830	2830	2830	2830	0
142	20241025	174300	351703985	2830	2830	2830	2830	0
143	20241025	174200	351703985	2830	2830	2830	2830	0
144	20241025	174100	351703985	2830	2830	2830	2830	0
145	20241025	174000	351703985	2830	2830	2830	2830	0
146	20241025	173900	351703985	2830	2830	2830	2830	0
147	20241025	173800	351703985	2830	2830	2830	2830	0
148	20241025	173700	351703985	2830	2830	2830	2830	0
149	20241025	173600	351703985	2830	2830	2830	2830	0
150	20241025	173500	351703985	2830	2830	2830	2830	0
151	20241025	173400	351703985	2830	2830	2830	2830	0
152	20241025	173300	351703985	2830	2830	2830	2830	844
153	20241025	173200	351703985	2830	2830	2830	2830	0
154	20241025	173100	351703985	2830	2830	2830	2830	0
155	20241025	173000	351703985	2830	2830	2830	2830	0
156	20241025	172900	351703985	2830	2830	2830	2830	0
157	20241025	172800	351703985	2830	2830	2830	2830	0
158	20241025	172700	351703985	2830	2830	2830	2830	0
159	20241025	172600	351703985	2830	2830	2830	2830	0
160	20241025	172500	351703985	2830	2830	2830	2830	0
161	20241025	172400	351703985	2830	2830	2830	2830	0
162	20241025	172300	351703985	2830	2830	2830	2830	0
163	20241025	172200	351703985	2830	2830	2830	2830	0
164	20241025	172100	351703985	2830	2830	2830	2830	0
165	20241025	172000	351703985	2830	2830	2830	2830	0
166	20241025	171900	351703985	2830	2830	2830	2830	0
167	20241025	171800	351703985	2830	2830	2830	2830	0
168	20241025	171700	351703985	2830	2830	2830	2830	0
169	20241025	171600	351703985	2830	2830	2830	2830	0
170	20241025	171500	351703985	2830	2830	2830	2830	0
171	20241025	171400	351703985	2830	2830	2830	2830	0
172	20241025	171300	351703985	2830	2830	2830	2830	0
173	20241025	171200	351703985	2830	2830	2830	2830	0
174	20241025	171100	351703985	2830	2830	2830	2830	0
175	20241025	171000	351703985	2830	2830	2830	2830	0
176	20241025	170900	351703985	2830	2830	2830	2830	0
177	20241025	170800	351703985	2830	2830	2830	2830	0
178	20241025	170700	351703985	2830	2830	2830	2830	0
179	20241025	170600	351703985	2830	2830	2830	2830	0
180	20241025	170500	351703985	2830	2830	2830	2830	0
181	20241025	170400	351703985	2830	2830	2830	2830	0
182	20241025	170300	351703985	2830	2830	2830	2830	844
183	20241025	170200	351703985	2830	2830	2830	2830	0
184	20241025	170100	351703985	2830	2830	2830	2830	0
185	20241025	170000	351703985	2830	2830	2830	2830	0
186	20241025	165900	351703985	2830	2830	2830	2830	0
187	20241025	165800	351703985	2830	2830	2830	2830	0
188	20241025	165700	351703985	2830	2830	2830	2830	0
189	20241025	165600	351703985	2830	2830	2830	2830	0
190	20241025	165500	351703985	2830	2830	2830	2830	0
191	20241025	165400	351703985	2830	2830	2830	2830	0
192	20241025	165300	351703985	2830	2830	2830	2830	0
193	20241025	165200	351703985	2830	2830	2830	2830	0
194	20241025	165100	351703985	2830	2830	2830	2830	0
195	20241025	165000	351703985	2830	2830	2830	2830	0
196	20241025	164900	351703985	2830	2830	2830	2830	0
197	20241025	164800	351703985	2830	2830	2830	2830	0
198	20241025	164700	351703985	2830	2830	2830	2830	0
199	20241025	164600	351703985	2830	2830	2830	2830	0
200	20241025	164500	351703985	2830	2830	2830	2830	0
201	20241025	164400	351703985	2830	2830	2830	2830	0
202	20241025	164300	351703985	2830	2830	2830	2830	0
203	20241025	164200	351703985	2830	2830	2830	2830	0
204	20241025	164100	351703985	2830	2830	2830	2830	0
205	20241025	164000	351703985	2830	2830	2830	2830	0
206	20241025	163900	351703985	2830	2830	2830	2830	0
207	20241025	163800	351703985	2830	2830	2830	2830	0
208	20241025	163700	351703985	2830	2830	2830	2830	0
209	20241025	163600	351703985	2830	2830	2830	2830	0
210	20241025	163500	351703985	2830	2830	2830	2830	0
211	20241025	163400	351703985	2830	2830	2830	2830	0
212	20241025	163300	351703985	2830	2830	2830	2830	844
213	20241025	163200	351703985	2830	2830	2830	2830	0
214	20241025	163100	351703985	2830	2830	2830	2830	0
215	20241025	163000	351703985	2830	2830	2830	2830	0
216	20241025	162900	351703985	2830	2830	2830	2830	0
217	20241025	162800	351703985	2830	2830	2830	2830	0
218	20241025	162700	351703985	2830	2830	2830	2830	0
219	20241025	162600	351703985	2830	2830	2830	2830	0
220	20241025	162500	351703985	2830	2830	2830	2830	0
221	20241025	162400	351703985	2830	2830	2830	2830	0
222	20241025	162300	351703985	2830	2830	2830	2830	0
223	20241025	162200	351703985	2830	2830	2830	2830	0
224	20241025	162100	351703985	2830	2830	2830	2830	0
225	20241025	162000	351703985	2830	2830	2830	2830	0
226	20241025	161900	351703985	2830	2830	2830	2830	0
227	20241025	161800	351703985	2830	2830	2830	2830	0
228	20241025	161700	351703985	2830	2830	2830	2830	0
229	20241025	161600	351703985	2830	2830	2830	2830	0
230	20241025	161500	351703985	2830	2830	2830	2830	0
231	20241025	161400	351703985	2830	2830	2830	2830	0
232	20241025	161300	351703985	2830	2830	2830	2830	0
233	20241025	161200	351703985	2830	2830	2830	2830	0
234	20241025	161100	351703985	2830	2830	2830	2830	0
235	20241025	161000	351703985	2830	2830	2830	2830	0
236	20241025	160900	351703985	2830	2830	2830	2830	0
237	20241025	160800	351703985	2830	2830	2830	2830	0
238	20241025	160700	351703985	2830	2830	2830	2830	0
239	20241025	160600	351703985	2830	2830	2830	2830	0
240	20241025	160500	351703985	2830	2830	2830	2830	0
241	20241025	160400	351703985	2830	2830	2830	2830	0
242	20241025	160300	351703985	2830	2830	2830	2830	844
243	20241025	160200	351703985	2830	2830	2830	2830	0
244	20241025	160100	351703985	2830	2830	2830	2830	0
245	20241025	160000	351703985	2830	2830	2830	2830	0
246	20241025	155900	351703985	2830	2830	2830	2830	0
247	20241025	155800	351703985	2830	2830	2830	2830	0
248	20241025	155700	351703985	2830	2830	2830	2830	0
249	20241025	155600	351703985	2830	2830	2830	2830	0
250	20241025	155500	351703985	2830	2830	2830	2830	0
251	20241025	155400	351703985	2830	2830	2830	2830	0
252	20241025	155300	351703985	2830	2830	2830	2830	0
253	20241025	155200	351703985	2830	2830	2830	2830	0
254	20241025	155100	351703985	2830	2830	2830	2830	0
255	20241025	155000	351703985	2830	2830	2830	2830	0
256	20241025	154900	351703985	2830	2830	2830	2830	0
257	20241025	154800	351703985	2830	2830	2830	2830	0
258	20241025	154700	351703985	2830	2830	2830	2830	0
259	20241025	154600	351703985	2830	2830	2830	2830	0
260	20241025	154500	351703985	2830	2830	2830	2830	0
261	20241025	154400	351703985	2830	2830	2830	2830	0
262	20241025	154300	351703985	2830	2830	2830	2830	0
263	20241025	154200	351703985	2830	2830	2830	2830	0
264	20241025	154100	351703985	2830	2830	2830	2830	0
265	20241025	154000	351703985	2830	2830	2830	2830	0
266	20241025	153900	351703985	2830	2830	2830	2830	0
267	20241025	153800	351703985	2830	2830	2830	2830	0
268	20241025	153700	351703985	2830	2830	2830	2830	0
269	20241025	153600	351703985	2830	2830	2830	2830	0
270	20241025	153500	351703985	2830	2830	2830	2830	0
271	20241025	153400	351703985	2830	2830	2830	2830	0
272	20241025	153300	351703985	2830	2830	2830	2830	844
273	20241025	153200	351703985	2830	2830	2830	2830	0
274	20241025	153100	351703985	2830	2830	2830	2830	0
275	20241025	153000	351703985	2830	2830	2830	2830	844
276	20241025	152900	349315465	2840	2840	2840	2840	0
277	20241025	152800	349315465	2840	2840	2840	2840	0
278	20241025	152700	349315465	2840	2840	2840	2840	0
279	20241025	152600	349315465	2840	2840	2840	2840	0
280	20241025	152500	349315465	2840	2840	2840	2840	0
281	20241025	152400	349315465	2840	2840	2840	2840	0
282	20241025	152300	349315465	2840	2840	2840	2840	0
283	20241025	152200	349315465	2840	2840	2840	2840	0
284	20241025	152100	349315465	2840	2840	2840	2840	0
285	20241025	152000	349315465	2840	2840	2840	2840	0
286	20241025	151900	349315465	2840	2840	2840	2840	0
287	20241025	151800	349315465	2840	2840	2840	2840	1
288	20241025	151700	349312625	2830	2845	2850	2825	28
289	20241025	151600	349233065	2830	2830	2830	2830	4
290	20241025	151500	349221745	2850	2835	2850	2835	600
291	20241025	151400	347520160	2825	2835	2835	2825	23
292	20241025	151300	347455140	2840	2820	2860	2820	1403
293	20241025	151200	343484775	2830	2830	2830	2830	0
294	20241025	151100	343484775	2830	2830	2830	2830	1
295	20241025	151000	343481945	2815	2830	2830	2815	6
296	20241025	150900	343464995	2830	2815	2830	2815	319
297	20241025	150800	342566995	2830	2830	2830	2830	0
298	20241025	150700	342566995	2830	2830	2830	2830	0
299	20241025	150600	342566995	2830	2830	2830	2830	1
300	20241025	150500	342564165	2815	2820	2830	2815	200
301	20241025	150400	342000140	2830	2820	2830	2820	7
302	20241025	150300	341980370	2815	2830	2830	2815	354
303	20241025	150200	340983840	2815	2815	2815	2815	0
304	20241025	150100	340983840	2815	2815	2815	2815	5
305	20241025	150000	340969765	2830	2820	2830	2815	1042
306	20241025	145900	338035490	2830	2830	2830	2830	1002
307	20241025	145800	335199830	2830	2830	2830	2830	0
308	20241025	145700	335199830	2830	2830	2830	2830	1
309	20241025	145600	335197000	2820	2820	2820	2820	2
310	20241025	145500	335191360	2830	2830	2830	2830	0
311	20241025	145400	335191360	2830	2830	2830	2830	1
312	20241025	145300	335188530	2820	2820	2820	2820	1
313	20241025	145200	335185710	2835	2830	2840	2830	356
314	20241025	145100	334176615	2830	2820	2830	2820	49
315	20241025	145000	334038425	2820	2820	2820	2820	0
316	20241025	144900	334038425	2820	2820	2835	2820	886
317	20241025	144800	331539890	2835	2835	2835	2835	1
318	20241025	144700	331537055	2835	2835	2835	2835	0
319	20241025	144600	331537055	2835	2835	2835	2835	0
320	20241025	144500	331537055	2835	2835	2835	2835	0
321	20241025	144400	331537055	2835	2835	2835	2835	0
322	20241025	144300	331537055	2835	2825	2835	2820	1006
323	20241025	144200	328695105	2825	2825	2825	2825	0
324	20241025	144100	328695105	2825	2830	2830	2825	8
325	20241025	144000	328672500	2835	2825	2835	2825	42
326	20241025	143900	328553830	2830	2840	2840	2825	105
327	20241025	143800	328256690	2830	2830	2830	2830	209
328	20241025	143700	327665220	2825	2825	2825	2825	1
329	20241025	143600	327662395	2825	2825	2825	2825	404
330	20241025	143500	326521095	2825	2825	2825	2825	0
331	20241025	143400	326521095	2825	2825	2825	2825	0
332	20241025	143300	326521095	2825	2825	2825	2825	0
333	20241025	143200	326521095	2825	2825	2825	2825	12
334	20241025	143100	326487195	2825	2830	2830	2825	25
335	20241025	143000	326416465	2825	2825	2830	2825	114
336	20241025	142900	326094365	2830	2835	2835	2830	48
337	20241025	142800	325958500	2835	2835	2835	2835	45
338	20241025	142700	325830925	2835	2835	2835	2835	113
339	20241025	142600	325510570	2840	2840	2840	2840	500
340	20241025	142500	324090570	2835	2835	2835	2835	100
341	20241025	142400	323807070	2835	2835	2835	2835	143
342	20241025	142300	323401665	2830	2830	2830	2830	142
343	20241025	142200	322999805	2835	2835	2835	2835	157
344	20241025	142100	322554710	2840	2840	2840	2840	0
345	20241025	142000	322554710	2840	2840	2840	2840	0
346	20241025	141900	322554710	2840	2840	2840	2840	0
347	20241025	141800	322554710	2840	2835	2840	2835	200
348	20241025	141700	321987210	2835	2835	2835	2835	0
349	20241025	141600	321987210	2835	2835	2835	2835	0
350	20241025	141500	321987210	2835	2835	2835	2835	48
351	20241025	141400	321851130	2840	2840	2840	2840	0
352	20241025	141300	321851130	2840	2840	2840	2840	0
353	20241025	141200	321851130	2840	2840	2840	2840	0
354	20241025	141100	321851130	2840	2840	2840	2840	0
355	20241025	141000	321851130	2840	2840	2840	2840	600
356	20241025	140900	320147130	2840	2845	2845	2840	1162
357	20241025	140800	316846050	2840	2840	2840	2840	0
358	20241025	140700	316846050	2840	2840	2840	2840	0
359	20241025	140600	316846050	2840	2840	2840	2840	260
360	20241025	140500	316107650	2850	2850	2850	2850	0
361	20241025	140400	316107650	2850	2850	2850	2850	0
362	20241025	140300	316107650	2850	2850	2850	2850	0
363	20241025	140200	316107650	2850	2850	2850	2850	1
364	20241025	140100	316104800	2855	2855	2855	2855	0
365	20241025	140000	316104800	2855	2855	2855	2855	0
366	20241025	135900	316104800	2855	2855	2855	2855	0
367	20241025	135800	316104800	2855	2855	2855	2855	0
368	20241025	135700	316104800	2855	2855	2855	2855	0
369	20241025	135600	316104800	2855	2855	2855	2845	842
370	20241025	135500	313709290	2845	2845	2845	2845	0
371	20241025	135400	313709290	2845	2850	2850	2845	165
372	20241025	135300	313239850	2860	2860	2860	2860	0
373	20241025	135200	313239850	2860	2860	2860	2860	0
374	20241025	135100	313239850	2860	2860	2860	2860	0
375	20241025	135000	313239850	2860	2860	2860	2860	0
376	20241025	134900	313239850	2860	2860	2860	2860	0
377	20241025	134800	313239850	2860	2860	2860	2860	0
378	20241025	134700	313239850	2860	2860	2860	2860	0
379	20241025	134600	313239850	2860	2860	2860	2860	0
380	20241025	134500	313239850	2860	2860	2860	2860	0
381	20241025	134400	313239850	2860	2860	2860	2860	0
382	20241025	134300	313239850	2860	2860	2860	2860	0
383	20241025	134200	313239850	2860	2860	2860	2860	0
384	20241025	134100	313239850	2860	2860	2860	2860	0
385	20241025	134000	313239850	2860	2860	2860	2860	2
386	20241025	133900	313234130	2850	2850	2850	2850	200
387	20241025	133800	312664130	2845	2845	2845	2845	60
388	20241025	133700	312493430	2855	2855	2855	2855	0
389	20241025	133600	312493430	2855	2855	2855	2855	0
390	20241025	133500	312493430	2855	2855	2855	2855	0
391	20241025	133400	312493430	2855	2855	2855	2855	0
392	20241025	133300	312493430	2855	2855	2855	2855	1741
393	20241025	133200	307522875	2855	2855	2855	2855	0
394	20241025	133100	307522875	2855	2850	2855	2850	177
395	20241025	133000	307018375	2855	2855	2855	2855	1
396	20241025	132900	307015520	2850	2850	2850	2850	0
397	20241025	132800	307015520	2850	2850	2850	2850	0
398	20241025	132700	307015520	2850	2845	2850	2845	181
399	20241025	132600	306500365	2845	2845	2845	2845	526
400	20241025	132500	305003895	2855	2855	2855	2855	0
401	20241025	132400	305003895	2855	2855	2855	2855	0
402	20241025	132300	305003895	2855	2855	2855	2855	0
403	20241025	132200	305003895	2855	2850	2855	2850	100
404	20241025	132100	304718745	2850	2850	2850	2850	30
405	20241025	132000	304633245	2850	2850	2850	2850	0
406	20241025	131900	304633245	2850	2850	2850	2850	0
407	20241025	131800	304633245	2850	2850	2850	2850	0
408	20241025	131700	304633245	2850	2855	2855	2850	176
409	20241025	131600	304131290	2855	2855	2855	2855	0
410	20241025	131500	304131290	2855	2855	2855	2855	4
411	20241025	131400	304119870	2860	2860	2860	2860	0
412	20241025	131300	304119870	2860	2860	2860	2860	2
413	20241025	131200	304114150	2855	2855	2855	2855	0
414	20241025	131100	304114150	2855	2855	2855	2855	4
415	20241025	131000	304102730	2860	2855	2860	2855	65
416	20241025	130900	303917005	2860	2860	2860	2860	0
417	20241025	130800	303917005	2860	2860	2860	2860	0
418	20241025	130700	303917005	2860	2860	2860	2860	556
419	20241025	130600	302326845	2850	2850	2850	2850	0
420	20241025	130500	302326845	2850	2850	2850	2850	0
421	20241025	130400	302326845	2850	2850	2850	2850	0
422	20241025	130300	302326845	2850	2850	2850	2850	0
423	20241025	130200	302326845	2850	2850	2850	2850	0
424	20241025	130100	302326845	2850	2850	2850	2850	27
425	20241025	130000	302249895	2865	2865	2865	2865	0
426	20241025	125900	302249895	2865	2865	2865	2865	0
427	20241025	125800	302249895	2865	2865	2865	2865	378
428	20241025	125700	301166925	2865	2865	2865	2865	0
429	20241025	125600	301166925	2865	2865	2865	2865	0
430	20241025	125500	301166925	2865	2865	2865	2865	30
431	20241025	125400	301080975	2860	2860	2860	2860	0
432	20241025	125300	301080975	2860	2860	2860	2860	2664
433	20241025	125200	293461935	2860	2860	2860	2860	0
434	20241025	125100	293461935	2860	2855	2860	2855	10
435	20241025	125000	293433340	2850	2850	2850	2850	0
436	20241025	124900	293433340	2850	2850	2850	2850	0
437	20241025	124800	293433340	2850	2850	2850	2850	0
438	20241025	124700	293433340	2850	2850	2850	2850	28
439	20241025	124600	293353540	2850	2850	2850	2850	0
440	20241025	124500	293353540	2850	2850	2850	2850	100
441	20241025	124400	293068540	2850	2850	2850	2850	548
442	20241025	124300	291506740	2860	2855	2860	2855	301
443	20241025	124200	290647380	2850	2850	2850	2850	0
444	20241025	124100	290647380	2850	2850	2850	2850	0
445	20241025	124000	290647380	2850	2850	2850	2850	100
446	20241025	123900	290362380	2855	2855	2855	2855	0
447	20241025	123800	290362380	2855	2855	2855	2855	0
448	20241025	123700	290362380	2855	2855	2855	2855	0
449	20241025	123600	290362380	2855	2855	2855	2855	0
450	20241025	123500	290362380	2855	2855	2855	2855	0
451	20241025	123400	290362380	2855	2855	2855	2855	0
452	20241025	123300	290362380	2855	2855	2855	2855	0
453	20241025	123200	290362380	2855	2850	2855	2850	257
454	20241025	123100	289629850	2850	2850	2850	2850	0
455	20241025	123000	289629850	2850	2850	2850	2850	16
456	20241025	122900	289584250	2840	2840	2840	2840	46
457	20241025	122800	289453610	2840	2840	2840	2840	3900
458	20241025	122700	278377610	2840	2840	2840	2840	1054
459	20241025	122600	275384250	2840	2840	2840	2840	1000
460	20241025	122500	272544250	2845	2845	2845	2845	731
461	20241025	122400	270464555	2845	2845	2845	2845	0
462	20241025	122300	270464555	2845	2845	2845	2845	500
463	20241025	122200	269042055	2850	2850	2850	2850	0
464	20241025	122100	269042055	2850	2850	2850	2850	0
465	20241025	122000	269042055	2850	2850	2850	2850	0
466	20241025	121900	269042055	2850	2850	2850	2850	0
467	20241025	121800	269042055	2850	2850	2850	2850	0
468	20241025	121700	269042055	2850	2850	2850	2850	0
469	20241025	121600	269042055	2850	2850	2850	2850	0
470	20241025	121500	269042055	2850	2850	2850	2850	0
471	20241025	121400	269042055	2850	2850	2850	2850	0
472	20241025	121300	269042055	2850	2850	2850	2850	0
473	20241025	121200	269042055	2850	2850	2850	2850	0
474	20241025	121100	269042055	2850	2850	2850	2850	0
475	20241025	121000	269042055	2850	2850	2850	2850	0
476	20241025	120900	269042055	2850	2850	2850	2850	1
477	20241025	120800	269039205	2850	2850	2850	2850	50
478	20241025	120700	268896705	2850	2850	2850	2850	49
479	20241025	120600	268757055	2850	2850	2850	2850	0
480	20241025	120500	268757055	2850	2850	2850	2850	0
481	20241025	120400	268757055	2850	2850	2850	2850	0
482	20241025	120300	268757055	2850	2850	2850	2850	0
483	20241025	120200	268757055	2850	2850	2850	2850	0
484	20241025	120100	268757055	2850	2850	2850	2850	0
485	20241025	120000	268757055	2850	2850	2850	2850	1
486	20241025	115900	268754205	2850	2850	2850	2850	0
487	20241025	115800	268754205	2850	2850	2850	2850	199
488	20241025	115700	268187055	2850	2850	2850	2850	500
489	20241025	115600	266762055	2850	2850	2850	2850	223
490	20241025	115500	266126505	2850	2850	2850	2850	1
491	20241025	115400	266123655	2860	2860	2860	2860	16
492	20241025	115300	266077895	2855	2855	2855	2855	1
493	20241025	115200	266075040	2860	2860	2860	2860	16
494	20241025	115100	266029280	2845	2845	2845	2845	0
495	20241025	115000	266029280	2845	2845	2845	2845	1
496	20241025	114900	266026435	2860	2860	2860	2860	0
497	20241025	114800	266026435	2860	2860	2860	2860	0
498	20241025	114700	266026435	2860	2860	2860	2860	0
499	20241025	114600	266026435	2860	2860	2860	2860	0
500	20241025	114500	266026435	2860	2860	2860	2860	0
501	20241025	114400	266026435	2860	2855	2860	2855	110
502	20241025	114300	265712335	2845	2845	2845	2845	600
503	20241025	114200	264005335	2845	2845	2845	2845	0
504	20241025	114100	264005335	2845	2845	2845	2845	0
505	20241025	114000	264005335	2845	2845	2845	2845	0
506	20241025	113900	264005335	2845	2845	2845	2845	0
507	20241025	113800	264005335	2845	2845	2845	2845	0
508	20241025	113700	264005335	2845	2845	2845	2845	0
509	20241025	113600	264005335	2845	2845	2845	2845	0
510	20241025	113500	264005335	2845	2845	2845	2845	23
511	20241025	113400	263939900	2860	2855	2860	2855	52
512	20241025	113300	263791430	2855	2855	2855	2855	50
513	20241025	113200	263648680	2855	2855	2855	2855	0
514	20241025	113100	263648680	2855	2855	2855	2855	0
515	20241025	113000	263648680	2855	2855	2855	2855	0
516	20241025	112900	263648680	2855	2855	2855	2855	0
517	20241025	112800	263648680	2855	2855	2855	2855	100
518	20241025	112700	263363180	2855	2850	2855	2850	964
519	20241025	112600	260613300	2850	2850	2850	2850	0
520	20241025	112500	260613300	2850	2850	2850	2850	0
521	20241025	112400	260613300	2850	2850	2850	2850	2
522	20241025	112300	260607600	2835	2835	2835	2835	0
523	20241025	112200	260607600	2835	2835	2835	2835	0
524	20241025	112100	260607600	2835	2835	2835	2835	0
525	20241025	112000	260607600	2835	2835	2835	2835	1
526	20241025	111900	260604765	2835	2835	2835	2835	0
527	20241025	111800	260604765	2835	2835	2835	2835	0
528	20241025	111700	260604765	2835	2845	2845	2835	292
529	20241025	111600	259776270	2845	2850	2850	2845	36
530	20241025	111500	259673675	2860	2860	2860	2860	0
531	20241025	111400	259673675	2860	2860	2860	2860	1
532	20241025	111300	259670815	2845	2860	2860	2845	6
533	20241025	111200	259653685	2855	2855	2855	2855	268
534	20241025	111100	258888545	2855	2855	2855	2855	0
535	20241025	111000	258888545	2855	2855	2855	2855	30
536	20241025	110900	258802895	2865	2860	2865	2860	11
537	20241025	110800	258771430	2860	2855	2860	2855	1197
538	20241025	110700	255348870	2855	2840	2855	2835	599
539	20241025	110600	253648245	2850	2845	2850	2845	1052
540	20241025	110500	250650300	2845	2845	2845	2845	0
541	20241025	110400	250650300	2845	2840	2845	2840	232
542	20241025	110300	249991410	2845	2845	2845	2845	501
543	20241025	110200	248566065	2835	2835	2835	2835	596
544	20241025	110100	246876405	2840	2840	2840	2840	0
545	20241025	110000	246876405	2840	2840	2840	2840	1
546	20241025	105900	246873565	2845	2845	2845	2845	0
547	20241025	105800	246873565	2845	2845	2845	2845	0
548	20241025	105700	246873565	2845	2845	2845	2845	0
549	20241025	105600	246873565	2845	2845	2845	2845	0
550	20241025	105500	246873565	2845	2845	2845	2845	1000
551	20241025	105400	244028565	2845	2845	2845	2845	1
552	20241025	105300	244025720	2845	2845	2845	2845	0
553	20241025	105200	244025720	2845	2845	2845	2845	0
554	20241025	105100	244025720	2845	2845	2845	2845	0
555	20241025	105000	244025720	2845	2845	2845	2845	0
556	20241025	104900	244025720	2845	2840	2845	2840	4
557	20241025	104800	244014350	2845	2845	2845	2845	0
558	20241025	104700	244014350	2845	2845	2845	2845	0
559	20241025	104600	244014350	2845	2845	2845	2845	0
560	20241025	104500	244014350	2845	2845	2845	2845	0
561	20241025	104400	244014350	2845	2845	2845	2845	0
562	20241025	104300	244014350	2845	2845	2845	2845	1
563	20241025	104200	244011505	2845	2845	2845	2845	0
564	20241025	104100	244011505	2845	2840	2845	2825	4611
565	20241025	104000	230956240	2835	2835	2835	2835	3221
566	20241025	103900	221824705	2835	2835	2835	2835	1
567	20241025	103800	221821870	2835	2835	2835	2835	0
568	20241025	103700	221821870	2835	2835	2835	2835	2
569	20241025	103600	221816200	2835	2835	2835	2835	5
570	20241025	103500	221802025	2835	2835	2835	2835	16
571	20241025	103400	221756665	2835	2830	2835	2830	1002
572	20241025	103300	218920995	2835	2835	2835	2835	12
573	20241025	103200	218886975	2835	2835	2840	2815	1608
574	20241025	103100	214355420	2825	2835	2840	2825	7338
575	20241025	103000	193557815	2850	2850	2850	2850	0
576	20241025	102900	193557815	2850	2840	2850	2840	807
577	20241025	102800	191262385	2845	2845	2845	2845	2
578	20241025	102700	191256695	2840	2840	2840	2840	5
579	20241025	102600	191242495	2845	2845	2845	2835	1762
580	20241025	102500	186247135	2840	2840	2840	2840	0
581	20241025	102400	186247135	2840	2835	2840	2835	160
582	20241025	102300	185792975	2850	2850	2850	2850	0
583	20241025	102200	185792975	2850	2850	2850	2850	0
584	20241025	102100	185792975	2850	2850	2850	2850	0
585	20241025	102000	185792975	2850	2850	2850	2850	0
586	20241025	101900	185792975	2850	2850	2850	2850	1
587	20241025	101800	185790125	2840	2840	2840	2840	332
588	20241025	101700	184847245	2840	2840	2840	2840	45
589	20241025	101600	184719445	2840	2845	2845	2840	190
590	20241025	101500	184179810	2845	2845	2845	2845	0
591	20241025	101400	184179810	2845	2845	2845	2845	2
592	20241025	101300	184174120	2850	2850	2850	2850	0
593	20241025	101200	184174120	2850	2850	2850	2850	4
594	20241025	101100	184162720	2845	2845	2845	2845	36
595	20241025	101000	184060300	2845	2845	2845	2845	0
596	20241025	100900	184060300	2845	2845	2845	2845	144
597	20241025	100800	183650620	2845	2845	2845	2845	0
598	20241025	100700	183650620	2845	2845	2845	2845	0
599	20241025	100600	183650620	2845	2850	2850	2845	414
600	20241025	100500	182472785	2850	2850	2850	2850	1
601	20241025	100400	182469935	2855	2855	2855	2855	500
602	20241025	100300	181042435	2855	2855	2855	2855	0
603	20241025	100200	181042435	2855	2850	2855	2850	474
604	20241025	100100	179691525	2855	2850	2855	2850	55
605	20241025	100000	179534770	2850	2850	2850	2850	70
606	20241025	095900	179335270	2850	2840	2850	2840	114
607	20241025	095800	179010950	2840	2845	2845	2840	2165
608	20241025	095700	172862250	2855	2855	2855	2855	0
609	20241025	095600	172862250	2855	2855	2855	2855	1
610	20241025	095500	172859395	2855	2850	2855	2850	198
611	20241025	095400	172295090	2840	2840	2840	2840	298
612	20241025	095300	171448770	2840	2850	2850	2840	904
613	20241025	095200	168880880	2855	2845	2855	2845	1145
614	20241025	095100	165622495	2845	2845	2845	2845	1000
615	20241025	095000	162777495	2845	2845	2845	2845	1246
616	20241025	094900	159232625	2835	2835	2835	2835	1619
617	20241025	094800	154642760	2845	2845	2845	2845	0
618	20241025	094700	154642760	2845	2845	2845	2845	10
619	20241025	094600	154614310	2845	2845	2845	2845	0
620	20241025	094500	154614310	2845	2840	2845	2840	72
621	20241025	094400	154409820	2845	2845	2845	2845	0
622	20241025	094300	154409820	2845	2845	2845	2845	2
623	20241025	094200	154404130	2830	2830	2830	2830	0
624	20241025	094100	154404130	2830	2830	2830	2830	5
625	20241025	094000	154389980	2835	2835	2835	2835	1
626	20241025	093900	154387145	2845	2845	2845	2845	0
627	20241025	093800	154387145	2845	2840	2845	2830	7692
628	20241025	093700	132596020	2840	2840	2840	2840	0
629	20241025	093600	132596020	2840	2845	2845	2840	1446
630	20241025	093500	128489375	2845	2845	2845	2845	435
631	20241025	093400	127251800	2845	2845	2845	2845	100
632	20241025	093300	126967300	2845	2845	2845	2845	100
633	20241025	093200	126682800	2840	2840	2840	2840	0
634	20241025	093100	126682800	2840	2850	2850	2840	2494
635	20241025	093000	119586230	2855	2855	2855	2855	0
636	20241025	092900	119586230	2855	2855	2855	2855	1
637	20241025	092800	119583375	2860	2860	2860	2860	2
638	20241025	092700	119577655	2855	2860	2860	2855	121
639	20241025	092600	119232110	2860	2860	2860	2855	78
640	20241025	092500	119009240	2850	2850	2850	2850	222
641	20241025	092400	118376540	2860	2860	2860	2860	0
642	20241025	092300	118376540	2860	2860	2860	2860	500
643	20241025	092200	116946540	2850	2850	2850	2850	219
644	20241025	092100	116322390	2850	2850	2850	2850	501
645	20241025	092000	114894540	2850	2850	2850	2850	38
646	20241025	091900	114786240	2850	2840	2850	2840	6
647	20241025	091800	114769160	2835	2850	2850	2835	2700
648	20241025	091700	107111140	2850	2850	2850	2850	221
649	20241025	091600	106481290	2850	2850	2850	2850	1300
650	20241025	091500	102776290	2855	2835	2855	2835	76
651	20241025	091400	102559845	2830	2870	2870	2830	33000
652	20241025	091300	8914925	2875	2875	2875	2875	0
653	20241025	091200	8914925	2875	2875	2875	2875	0
654	20241025	091100	8914925	2875	2875	2875	2875	0
655	20241025	091000	8914925	2875	2875	2875	2875	5
656	20241025	090900	8900550	2900	2885	2900	2885	120
657	20241025	090800	8553905	2885	2885	2885	2885	0
658	20241025	090700	8553905	2885	2880	2885	2880	157
659	20241025	090600	8101740	2880	2890	2890	2880	11
660	20241025	090500	8070050	2890	2885	2890	2880	400
661	20241025	090400	6916540	2880	2880	2880	2880	35
662	20241025	090300	6815740	2880	2880	2880	2880	2
663	20241025	090200	6809980	2865	2880	2880	2865	378
664	20241025	090100	5726995	2880	2865	2880	2865	75
665	20241025	090000	5511990	2865	2875	2875	2865	1920