KissMeData/267320/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203600	297211445	2210	2210	2210	2210	3119
3	20241025	203500	297211445	2210	2210	2210	2210	0
4	20241025	203400	297211445	2210	2210	2210	2210	0
5	20241025	203300	297211445	2210	2210	2210	2210	0
6	20241025	203200	297211445	2210	2210	2210	2210	0
7	20241025	203100	297211445	2210	2210	2210	2210	0
8	20241025	203000	297211445	2210	2210	2210	2210	0
9	20241025	202900	297211445	2210	2210	2210	2210	0
10	20241025	202800	297211445	2210	2210	2210	2210	0
11	20241025	202700	297211445	2210	2210	2210	2210	0
12	20241025	202600	297211445	2210	2210	2210	2210	0
13	20241025	202500	297211445	2210	2210	2210	2210	0
14	20241025	202400	297211445	2210	2210	2210	2210	0
15	20241025	202300	297211445	2210	2210	2210	2210	0
16	20241025	202200	297211445	2210	2210	2210	2210	0
17	20241025	202100	297211445	2210	2210	2210	2210	0
18	20241025	202000	297211445	2210	2210	2210	2210	0
19	20241025	201900	297211445	2210	2210	2210	2210	0
20	20241025	201800	297211445	2210	2210	2210	2210	0
21	20241025	201700	297211445	2210	2210	2210	2210	0
22	20241025	201600	297211445	2210	2210	2210	2210	0
23	20241025	201500	297211445	2210	2210	2210	2210	0
24	20241025	201400	297211445	2210	2210	2210	2210	0
25	20241025	201300	297211445	2210	2210	2210	2210	0
26	20241025	201200	297211445	2210	2210	2210	2210	0
27	20241025	201100	297211445	2210	2210	2210	2210	0
28	20241025	201000	297211445	2210	2210	2210	2210	0
29	20241025	200900	297211445	2210	2210	2210	2210	0
30	20241025	200800	297211445	2210	2210	2210	2210	0
31	20241025	200700	297211445	2210	2210	2210	2210	0
32	20241025	200600	297211445	2210	2210	2210	2210	3119
33	20241025	200500	297211445	2210	2210	2210	2210	0
34	20241025	200400	297211445	2210	2210	2210	2210	0
35	20241025	200300	297211445	2210	2210	2210	2210	0
36	20241025	200200	297211445	2210	2210	2210	2210	0
37	20241025	200100	297211445	2210	2210	2210	2210	0
38	20241025	200000	297211445	2210	2210	2210	2210	0
39	20241025	195900	297211445	2210	2210	2210	2210	0
40	20241025	195800	297211445	2210	2210	2210	2210	0
41	20241025	195700	297211445	2210	2210	2210	2210	0
42	20241025	195600	297211445	2210	2210	2210	2210	0
43	20241025	195500	297211445	2210	2210	2210	2210	0
44	20241025	195400	297211445	2210	2210	2210	2210	0
45	20241025	195300	297211445	2210	2210	2210	2210	0
46	20241025	195200	297211445	2210	2210	2210	2210	0
47	20241025	195100	297211445	2210	2210	2210	2210	0
48	20241025	195000	297211445	2210	2210	2210	2210	0
49	20241025	194900	297211445	2210	2210	2210	2210	0
50	20241025	194800	297211445	2210	2210	2210	2210	0
51	20241025	194700	297211445	2210	2210	2210	2210	0
52	20241025	194600	297211445	2210	2210	2210	2210	0
53	20241025	194500	297211445	2210	2210	2210	2210	0
54	20241025	194400	297211445	2210	2210	2210	2210	0
55	20241025	194300	297211445	2210	2210	2210	2210	0
56	20241025	194200	297211445	2210	2210	2210	2210	0
57	20241025	194100	297211445	2210	2210	2210	2210	0
58	20241025	194000	297211445	2210	2210	2210	2210	0
59	20241025	193900	297211445	2210	2210	2210	2210	0
60	20241025	193800	297211445	2210	2210	2210	2210	0
61	20241025	193700	297211445	2210	2210	2210	2210	0
62	20241025	193600	297211445	2210	2210	2210	2210	3119
63	20241025	193500	297211445	2210	2210	2210	2210	0
64	20241025	193400	297211445	2210	2210	2210	2210	0
65	20241025	193300	297211445	2210	2210	2210	2210	0
66	20241025	193200	297211445	2210	2210	2210	2210	0
67	20241025	193100	297211445	2210	2210	2210	2210	0
68	20241025	193000	297211445	2210	2210	2210	2210	0
69	20241025	192900	297211445	2210	2210	2210	2210	0
70	20241025	192800	297211445	2210	2210	2210	2210	0
71	20241025	192700	297211445	2210	2210	2210	2210	0
72	20241025	192600	297211445	2210	2210	2210	2210	0
73	20241025	192500	297211445	2210	2210	2210	2210	0
74	20241025	192400	297211445	2210	2210	2210	2210	0
75	20241025	192300	297211445	2210	2210	2210	2210	0
76	20241025	192200	297211445	2210	2210	2210	2210	0
77	20241025	192100	297211445	2210	2210	2210	2210	0
78	20241025	192000	297211445	2210	2210	2210	2210	0
79	20241025	191900	297211445	2210	2210	2210	2210	0
80	20241025	191800	297211445	2210	2210	2210	2210	0
81	20241025	191700	297211445	2210	2210	2210	2210	0
82	20241025	191600	297211445	2210	2210	2210	2210	0
83	20241025	191500	297211445	2210	2210	2210	2210	0
84	20241025	191400	297211445	2210	2210	2210	2210	0
85	20241025	191300	297211445	2210	2210	2210	2210	0
86	20241025	191200	297211445	2210	2210	2210	2210	0
87	20241025	191100	297211445	2210	2210	2210	2210	0
88	20241025	191000	297211445	2210	2210	2210	2210	0
89	20241025	190900	297211445	2210	2210	2210	2210	0
90	20241025	190800	297211445	2210	2210	2210	2210	0
91	20241025	190700	297211445	2210	2210	2210	2210	0
92	20241025	190600	297211445	2210	2210	2210	2210	3119
93	20241025	190500	297211445	2210	2210	2210	2210	0
94	20241025	190400	297211445	2210	2210	2210	2210	0
95	20241025	190300	297211445	2210	2210	2210	2210	0
96	20241025	190200	297211445	2210	2210	2210	2210	0
97	20241025	190100	297211445	2210	2210	2210	2210	0
98	20241025	190000	297211445	2210	2210	2210	2210	0
99	20241025	185900	297211445	2210	2210	2210	2210	0
100	20241025	185800	297211445	2210	2210	2210	2210	0
101	20241025	185700	297211445	2210	2210	2210	2210	0
102	20241025	185600	297211445	2210	2210	2210	2210	0
103	20241025	185500	297211445	2210	2210	2210	2210	0
104	20241025	185400	297211445	2210	2210	2210	2210	0
105	20241025	185300	297211445	2210	2210	2210	2210	0
106	20241025	185200	297211445	2210	2210	2210	2210	0
107	20241025	185100	297211445	2210	2210	2210	2210	0
108	20241025	185000	297211445	2210	2210	2210	2210	0
109	20241025	184900	297211445	2210	2210	2210	2210	0
110	20241025	184800	297211445	2210	2210	2210	2210	0
111	20241025	184700	297211445	2210	2210	2210	2210	0
112	20241025	184600	297211445	2210	2210	2210	2210	0
113	20241025	184500	297211445	2210	2210	2210	2210	0
114	20241025	184400	297211445	2210	2210	2210	2210	0
115	20241025	184300	297211445	2210	2210	2210	2210	0
116	20241025	184200	297211445	2210	2210	2210	2210	0
117	20241025	184100	297211445	2210	2210	2210	2210	0
118	20241025	184000	297211445	2210	2210	2210	2210	0
119	20241025	183900	297211445	2210	2210	2210	2210	0
120	20241025	183800	297211445	2210	2210	2210	2210	0
121	20241025	183700	297211445	2210	2210	2210	2210	0
122	20241025	183600	297211445	2210	2210	2210	2210	3119
123	20241025	183500	297211445	2210	2210	2210	2210	0
124	20241025	183400	297211445	2210	2210	2210	2210	0
125	20241025	183300	297211445	2210	2210	2210	2210	0
126	20241025	183200	297211445	2210	2210	2210	2210	0
127	20241025	183100	297211445	2210	2210	2210	2210	0
128	20241025	183000	297211445	2210	2210	2210	2210	0
129	20241025	182900	297211445	2210	2210	2210	2210	0
130	20241025	182800	297211445	2210	2210	2210	2210	0
131	20241025	182700	297211445	2210	2210	2210	2210	0
132	20241025	182600	297211445	2210	2210	2210	2210	0
133	20241025	182500	297211445	2210	2210	2210	2210	0
134	20241025	182400	297211445	2210	2210	2210	2210	0
135	20241025	182300	297211445	2210	2210	2210	2210	0
136	20241025	182200	297211445	2210	2210	2210	2210	0
137	20241025	182100	297211445	2210	2210	2210	2210	0
138	20241025	182000	297211445	2210	2210	2210	2210	0
139	20241025	181900	297211445	2210	2210	2210	2210	0
140	20241025	181800	297211445	2210	2210	2210	2210	0
141	20241025	181700	297211445	2210	2210	2210	2210	0
142	20241025	181600	297211445	2210	2210	2210	2210	0
143	20241025	181500	297211445	2210	2210	2210	2210	0
144	20241025	181400	297211445	2210	2210	2210	2210	0
145	20241025	181300	297211445	2210	2210	2210	2210	0
146	20241025	181200	297211445	2210	2210	2210	2210	0
147	20241025	181100	297211445	2210	2210	2210	2210	0
148	20241025	181000	297211445	2210	2210	2210	2210	0
149	20241025	180900	297211445	2210	2210	2210	2210	0
150	20241025	180800	297211445	2210	2210	2210	2210	0
151	20241025	180700	297211445	2210	2210	2210	2210	0
152	20241025	180600	297211445	2210	2210	2210	2210	3119
153	20241025	180500	297211445	2210	2210	2210	2210	0
154	20241025	180400	297211445	2210	2210	2210	2210	0
155	20241025	180300	297211445	2210	2210	2210	2210	0
156	20241025	180200	297211445	2210	2210	2210	2210	0
157	20241025	180100	297211445	2210	2210	2210	2210	0
158	20241025	180000	297211445	2210	2210	2210	2210	0
159	20241025	175900	297211445	2210	2210	2210	2210	0
160	20241025	175800	297211445	2210	2210	2210	2210	0
161	20241025	175700	297211445	2210	2210	2210	2210	0
162	20241025	175600	297211445	2210	2210	2210	2210	0
163	20241025	175500	297211445	2210	2210	2210	2210	0
164	20241025	175400	297211445	2210	2210	2210	2210	0
165	20241025	175300	297211445	2210	2210	2210	2210	0
166	20241025	175200	297211445	2210	2210	2210	2210	0
167	20241025	175100	297211445	2210	2210	2210	2210	0
168	20241025	175000	297211445	2210	2210	2210	2210	0
169	20241025	174900	297211445	2210	2210	2210	2210	0
170	20241025	174800	297211445	2210	2210	2210	2210	0
171	20241025	174700	297211445	2210	2210	2210	2210	0
172	20241025	174600	297211445	2210	2210	2210	2210	0
173	20241025	174500	297211445	2210	2210	2210	2210	0
174	20241025	174400	297211445	2210	2210	2210	2210	0
175	20241025	174300	297211445	2210	2210	2210	2210	0
176	20241025	174200	297211445	2210	2210	2210	2210	0
177	20241025	174100	297211445	2210	2210	2210	2210	0
178	20241025	174000	297211445	2210	2210	2210	2210	0
179	20241025	173900	297211445	2210	2210	2210	2210	0
180	20241025	173800	297211445	2210	2210	2210	2210	0
181	20241025	173700	297211445	2210	2210	2210	2210	0
182	20241025	173600	297211445	2210	2210	2210	2210	3119
183	20241025	173500	297211445	2210	2210	2210	2210	0
184	20241025	173400	297211445	2210	2210	2210	2210	0
185	20241025	173300	297211445	2210	2210	2210	2210	0
186	20241025	173200	297211445	2210	2210	2210	2210	0
187	20241025	173100	297211445	2210	2210	2210	2210	0
188	20241025	173000	297211445	2210	2210	2210	2210	0
189	20241025	172900	297211445	2210	2210	2210	2210	0
190	20241025	172800	297211445	2210	2210	2210	2210	0
191	20241025	172700	297211445	2210	2210	2210	2210	0
192	20241025	172600	297211445	2210	2210	2210	2210	0
193	20241025	172500	297211445	2210	2210	2210	2210	0
194	20241025	172400	297211445	2210	2210	2210	2210	0
195	20241025	172300	297211445	2210	2210	2210	2210	0
196	20241025	172200	297211445	2210	2210	2210	2210	0
197	20241025	172100	297211445	2210	2210	2210	2210	0
198	20241025	172000	297211445	2210	2210	2210	2210	0
199	20241025	171900	297211445	2210	2210	2210	2210	0
200	20241025	171800	297211445	2210	2210	2210	2210	0
201	20241025	171700	297211445	2210	2210	2210	2210	0
202	20241025	171600	297211445	2210	2210	2210	2210	0
203	20241025	171500	297211445	2210	2210	2210	2210	0
204	20241025	171400	297211445	2210	2210	2210	2210	0
205	20241025	171300	297211445	2210	2210	2210	2210	0
206	20241025	171200	297211445	2210	2210	2210	2210	0
207	20241025	171100	297211445	2210	2210	2210	2210	0
208	20241025	171000	297211445	2210	2210	2210	2210	0
209	20241025	170900	297211445	2210	2210	2210	2210	0
210	20241025	170800	297211445	2210	2210	2210	2210	0
211	20241025	170700	297211445	2210	2210	2210	2210	0
212	20241025	170600	297211445	2210	2210	2210	2210	3119
213	20241025	170500	297211445	2210	2210	2210	2210	0
214	20241025	170400	297211445	2210	2210	2210	2210	0
215	20241025	170300	297211445	2210	2210	2210	2210	0
216	20241025	170200	297211445	2210	2210	2210	2210	0
217	20241025	170100	297211445	2210	2210	2210	2210	0
218	20241025	170000	297211445	2210	2210	2210	2210	0
219	20241025	165900	297211445	2210	2210	2210	2210	0
220	20241025	165800	297211445	2210	2210	2210	2210	0
221	20241025	165700	297211445	2210	2210	2210	2210	0
222	20241025	165600	297211445	2210	2210	2210	2210	0
223	20241025	165500	297211445	2210	2210	2210	2210	0
224	20241025	165400	297211445	2210	2210	2210	2210	0
225	20241025	165300	297211445	2210	2210	2210	2210	0
226	20241025	165200	297211445	2210	2210	2210	2210	0
227	20241025	165100	297211445	2210	2210	2210	2210	0
228	20241025	165000	297211445	2210	2210	2210	2210	0
229	20241025	164900	297211445	2210	2210	2210	2210	0
230	20241025	164800	297211445	2210	2210	2210	2210	0
231	20241025	164700	297211445	2210	2210	2210	2210	0
232	20241025	164600	297211445	2210	2210	2210	2210	0
233	20241025	164500	297211445	2210	2210	2210	2210	0
234	20241025	164400	297211445	2210	2210	2210	2210	0
235	20241025	164300	297211445	2210	2210	2210	2210	0
236	20241025	164200	297211445	2210	2210	2210	2210	0
237	20241025	164100	297211445	2210	2210	2210	2210	0
238	20241025	164000	297211445	2210	2210	2210	2210	0
239	20241025	163900	297211445	2210	2210	2210	2210	0
240	20241025	163800	297211445	2210	2210	2210	2210	0
241	20241025	163700	297211445	2210	2210	2210	2210	0
242	20241025	163600	297211445	2210	2210	2210	2210	3119
243	20241025	163500	297211445	2210	2210	2210	2210	0
244	20241025	163400	297211445	2210	2210	2210	2210	0
245	20241025	163300	297211445	2210	2210	2210	2210	0
246	20241025	163200	297211445	2210	2210	2210	2210	0
247	20241025	163100	297211445	2210	2210	2210	2210	0
248	20241025	163000	297211445	2210	2210	2210	2210	0
249	20241025	162900	297211445	2210	2210	2210	2210	0
250	20241025	162800	297211445	2210	2210	2210	2210	0
251	20241025	162700	297211445	2210	2210	2210	2210	0
252	20241025	162600	297211445	2210	2210	2210	2210	0
253	20241025	162500	297211445	2210	2210	2210	2210	0
254	20241025	162400	297211445	2210	2210	2210	2210	0
255	20241025	162300	297211445	2210	2210	2210	2210	0
256	20241025	162200	297211445	2210	2210	2210	2210	0
257	20241025	162100	297211445	2210	2210	2210	2210	0
258	20241025	162000	297211445	2210	2210	2210	2210	0
259	20241025	161900	297211445	2210	2210	2210	2210	0
260	20241025	161800	297211445	2210	2210	2210	2210	0
261	20241025	161700	297211445	2210	2210	2210	2210	0
262	20241025	161600	297211445	2210	2210	2210	2210	0
263	20241025	161500	297211445	2210	2210	2210	2210	0
264	20241025	161400	297211445	2210	2210	2210	2210	0
265	20241025	161300	297211445	2210	2210	2210	2210	0
266	20241025	161200	297211445	2210	2210	2210	2210	0
267	20241025	161100	297211445	2210	2210	2210	2210	0
268	20241025	161000	297211445	2210	2210	2210	2210	0
269	20241025	160900	297211445	2210	2210	2210	2210	0
270	20241025	160800	297211445	2210	2210	2210	2210	0
271	20241025	160700	297211445	2210	2210	2210	2210	0
272	20241025	160600	297211445	2210	2210	2210	2210	3119
273	20241025	160500	297211445	2210	2210	2210	2210	0
274	20241025	160400	297211445	2210	2210	2210	2210	0
275	20241025	160300	297211445	2210	2210	2210	2210	0
276	20241025	160200	297211445	2210	2210	2210	2210	0
277	20241025	160100	297211445	2210	2210	2210	2210	0
278	20241025	160000	297211445	2210	2210	2210	2210	0
279	20241025	155900	297211445	2210	2210	2210	2210	0
280	20241025	155800	297211445	2210	2210	2210	2210	0
281	20241025	155700	297211445	2210	2210	2210	2210	0
282	20241025	155600	297211445	2210	2210	2210	2210	0
283	20241025	155500	297211445	2210	2210	2210	2210	0
284	20241025	155400	297211445	2210	2210	2210	2210	0
285	20241025	155300	297211445	2210	2210	2210	2210	0
286	20241025	155200	297211445	2210	2210	2210	2210	0
287	20241025	155100	297211445	2210	2210	2210	2210	0
288	20241025	155000	297211445	2210	2210	2210	2210	0
289	20241025	154900	297211445	2210	2210	2210	2210	0
290	20241025	154800	297211445	2210	2210	2210	2210	0
291	20241025	154700	297211445	2210	2210	2210	2210	0
292	20241025	154600	297211445	2210	2210	2210	2210	0
293	20241025	154500	297211445	2210	2210	2210	2210	0
294	20241025	154400	297211445	2210	2210	2210	2210	0
295	20241025	154300	297211445	2210	2210	2210	2210	0
296	20241025	154200	297211445	2210	2210	2210	2210	0
297	20241025	154100	297211445	2210	2210	2210	2210	0
298	20241025	154000	297211445	2210	2210	2210	2210	0
299	20241025	153900	297211445	2210	2210	2210	2210	0
300	20241025	153800	297211445	2210	2210	2210	2210	0
301	20241025	153700	297211445	2210	2210	2210	2210	0
302	20241025	153600	297211445	2210	2210	2210	2210	3119
303	20241025	153500	297211445	2210	2210	2210	2210	0
304	20241025	153400	297211445	2210	2210	2210	2210	0
305	20241025	153300	297211445	2210	2210	2210	2210	0
306	20241025	153200	297211445	2210	2210	2210	2210	0
307	20241025	153100	297211445	2210	2210	2210	2210	0
308	20241025	153000	297211445	2210	2210	2210	2210	3119
309	20241025	152900	290318455	2225	2225	2225	2225	0
310	20241025	152800	290318455	2225	2225	2225	2225	0
311	20241025	152700	290318455	2225	2225	2225	2225	0
312	20241025	152600	290318455	2225	2225	2225	2225	0
313	20241025	152500	290318455	2225	2225	2225	2225	0
314	20241025	152400	290318455	2225	2225	2225	2225	0
315	20241025	152300	290318455	2225	2225	2225	2225	0
316	20241025	152200	290318455	2225	2225	2225	2225	0
317	20241025	152100	290318455	2225	2225	2225	2225	0
318	20241025	152000	290318455	2225	2225	2225	2225	0
319	20241025	151900	290318455	2225	2210	2225	2210	559
320	20241025	151800	289083010	2215	2220	2220	2210	1867
321	20241025	151700	284951385	2215	2215	2220	2215	511
322	20241025	151600	283819515	2220	2220	2220	2220	3
323	20241025	151500	283812855	2215	2215	2220	2205	1166
324	20241025	151400	281233930	2220	2220	2220	2220	20
325	20241025	151300	281189530	2220	2210	2220	2210	103
326	20241025	151200	280961870	2220	2220	2220	2215	739
327	20241025	151100	279324795	2220	2220	2220	2215	77
328	20241025	151000	279154050	2220	2220	2220	2215	708
329	20241025	150900	277583790	2220	2220	2220	2210	426
330	20241025	150800	276641780	2205	2225	2230	2200	21555
331	20241025	150700	229075020	2230	2225	2230	2225	251
332	20241025	150600	228516540	2230	2230	2230	2230	0
333	20241025	150500	228516540	2230	2230	2230	2225	307
334	20241025	150400	227832460	2230	2230	2230	2230	100
335	20241025	150300	227609460	2230	2225	2230	2225	1007
336	20241025	150200	225368875	2230	2225	2230	2225	9
337	20241025	150100	225348840	2230	2230	2230	2230	1161
338	20241025	150000	222759810	2235	2235	2235	2235	65
339	20241025	145900	222614535	2235	2235	2235	2235	9
340	20241025	145800	222594420	2235	2235	2235	2235	0
341	20241025	145700	222594420	2235	2235	2235	2235	0
342	20241025	145600	222594420	2235	2235	2235	2235	1
343	20241025	145500	222592185	2235	2235	2235	2235	10
344	20241025	145400	222569835	2235	2235	2235	2235	5
345	20241025	145300	222558660	2235	2235	2235	2235	0
346	20241025	145200	222558660	2235	2225	2235	2225	273
347	20241025	145100	221950125	2230	2230	2230	2230	0
348	20241025	145000	221950125	2230	2230	2230	2225	51
349	20241025	144900	221836615	2225	2225	2225	2225	92
350	20241025	144800	221631915	2230	2230	2230	2225	17
351	20241025	144700	221594060	2230	2230	2230	2230	22
352	20241025	144600	221545000	2230	2225	2230	2225	2326
353	20241025	144500	216365815	2230	2230	2235	2230	3819
354	20241025	144400	207849440	2235	2235	2235	2230	369
355	20241025	144300	207026560	2235	2235	2235	2235	90
356	20241025	144200	206825410	2235	2235	2235	2235	200
357	20241025	144100	206378410	2235	2235	2235	2235	1601
358	20241025	144000	202800175	2240	2240	2240	2240	1
359	20241025	143900	202797935	2240	2235	2240	2235	125
360	20241025	143800	202518555	2240	2240	2240	2235	3
361	20241025	143700	202511840	2240	2240	2240	2240	0
362	20241025	143600	202511840	2240	2235	2240	2235	1001
363	20241025	143500	200274600	2240	2240	2240	2240	0
364	20241025	143400	200274600	2240	2240	2240	2240	0
365	20241025	143300	200274600	2240	2240	2240	2240	0
366	20241025	143200	200274600	2240	2240	2240	2240	7
367	20241025	143100	200258920	2235	2235	2240	2235	607
368	20241025	143000	198902270	2240	2240	2240	2240	0
369	20241025	142900	198902270	2240	2240	2240	2240	0
370	20241025	142800	198902270	2240	2240	2240	2240	0
371	20241025	142700	198902270	2240	2240	2240	2240	4
372	20241025	142600	198893310	2240	2235	2240	2235	135
373	20241025	142500	198591300	2240	2240	2240	2240	471
374	20241025	142400	197536260	2245	2245	2245	2245	0
375	20241025	142300	197536260	2245	2245	2245	2245	0
376	20241025	142200	197536260	2245	2245	2245	2245	0
377	20241025	142100	197536260	2245	2245	2245	2240	1022
378	20241025	142000	195246870	2245	2245	2245	2245	0
379	20241025	141900	195246870	2245	2245	2245	2245	20
380	20241025	141800	195201970	2245	2240	2245	2240	3
381	20241025	141700	195195240	2245	2245	2245	2245	1
382	20241025	141600	195192995	2245	2245	2245	2245	940
383	20241025	141500	193082695	2245	2245	2245	2245	2
384	20241025	141400	193078205	2245	2245	2245	2245	100
385	20241025	141300	192853705	2245	2245	2245	2245	30
386	20241025	141200	192786355	2245	2245	2245	2245	0
387	20241025	141100	192786355	2245	2240	2245	2240	91
388	20241025	141000	192582385	2245	2245	2245	2245	1
389	20241025	140900	192580140	2250	2250	2250	2250	0
390	20241025	140800	192580140	2250	2250	2250	2250	0
391	20241025	140700	192580140	2250	2250	2250	2250	0
392	20241025	140600	192580140	2250	2240	2250	2235	4002
393	20241025	140500	183625840	2250	2250	2250	2240	1945
394	20241025	140400	179264590	2250	2250	2250	2250	1
395	20241025	140300	179262340	2240	2240	2240	2240	730
396	20241025	140200	177627140	2250	2250	2250	2250	0
397	20241025	140100	177627140	2250	2250	2250	2250	10
398	20241025	140000	177604640	2250	2250	2250	2250	1
399	20241025	135900	177602390	2240	2250	2250	2240	1073
400	20241025	135800	175198140	2250	2250	2250	2250	0
401	20241025	135700	175198140	2250	2250	2250	2250	0
402	20241025	135600	175198140	2250	2240	2250	2240	501
403	20241025	135500	174075890	2250	2245	2250	2245	4
404	20241025	135400	174066905	2250	2250	2250	2250	1
405	20241025	135300	174064655	2245	2250	2250	2230	5674
406	20241025	135200	161373190	2255	2255	2255	2255	0
407	20241025	135100	161373190	2255	2255	2255	2255	4
408	20241025	135000	161364170	2255	2255	2255	2255	0
409	20241025	134900	161364170	2255	2255	2255	2255	0
410	20241025	134800	161364170	2255	2255	2255	2255	2
411	20241025	134700	161359660	2245	2250	2250	2245	1996
412	20241025	134600	156878510	2255	2255	2255	2255	0
413	20241025	134500	156878510	2255	2255	2255	2255	0
414	20241025	134400	156878510	2255	2255	2255	2255	1
415	20241025	134300	156876255	2255	2255	2255	2255	0
416	20241025	134200	156876255	2255	2255	2255	2255	0
417	20241025	134100	156876255	2255	2255	2255	2255	0
418	20241025	134000	156876255	2255	2255	2255	2255	0
419	20241025	133900	156876255	2255	2255	2255	2255	2
420	20241025	133800	156871745	2255	2255	2255	2255	0
421	20241025	133700	156871745	2255	2255	2255	2255	0
422	20241025	133600	156871745	2255	2255	2255	2255	0
423	20241025	133500	156871745	2255	2255	2255	2255	0
424	20241025	133400	156871745	2255	2255	2255	2255	0
425	20241025	133300	156871745	2255	2250	2255	2250	34
426	20241025	133200	156795240	2255	2255	2255	2255	0
427	20241025	133100	156795240	2255	2250	2255	2245	12
428	20241025	133000	156768285	2255	2255	2255	2255	0
429	20241025	132900	156768285	2255	2255	2255	2255	0
430	20241025	132800	156768285	2255	2255	2255	2255	0
431	20241025	132700	156768285	2255	2255	2255	2255	0
432	20241025	132600	156768285	2255	2255	2255	2255	0
433	20241025	132500	156768285	2255	2255	2255	2255	0
434	20241025	132400	156768285	2255	2255	2255	2255	0
435	20241025	132300	156768285	2255	2255	2255	2255	0
436	20241025	132200	156768285	2255	2255	2255	2255	0
437	20241025	132100	156768285	2255	2255	2255	2255	0
438	20241025	132000	156768285	2255	2245	2255	2240	1001
439	20241025	131900	154525210	2255	2255	2255	2255	0
440	20241025	131800	154525210	2255	2255	2255	2255	0
441	20241025	131700	154525210	2255	2250	2255	2245	13
442	20241025	131600	154496000	2255	2255	2255	2255	0
443	20241025	131500	154496000	2255	2255	2255	2255	1
444	20241025	131400	154493745	2260	2250	2260	2250	101
445	20241025	131300	154266485	2260	2260	2260	2260	28
446	20241025	131200	154203205	2260	2260	2260	2260	1
447	20241025	131100	154200945	2255	2255	2255	2255	2
448	20241025	131000	154196435	2260	2260	2260	2260	5
449	20241025	130900	154185135	2260	2265	2265	2260	6
450	20241025	130800	154171550	2265	2265	2265	2265	0
451	20241025	130700	154171550	2265	2265	2265	2255	178
452	20241025	130600	153768550	2265	2265	2265	2265	0
453	20241025	130500	153768550	2265	2265	2265	2265	8
454	20241025	130400	153750430	2265	2265	2265	2265	0
455	20241025	130300	153750430	2265	2260	2265	2260	2201
456	20241025	130200	148776165	2260	2260	2260	2260	0
457	20241025	130100	148776165	2260	2255	2260	2255	730
458	20241025	130000	147129510	2260	2255	2260	2255	364
459	20241025	125900	146308685	2255	2255	2255	2255	100
460	20241025	125800	146083185	2255	2255	2255	2255	0
461	20241025	125700	146083185	2255	2250	2255	2250	345
462	20241025	125600	145305220	2255	2245	2255	2240	201
463	20241025	125500	144854835	2255	2250	2255	2250	17
464	20241025	125400	144816580	2255	2255	2255	2255	0
465	20241025	125300	144816580	2255	2255	2255	2255	0
466	20241025	125200	144816580	2255	2255	2255	2255	1
467	20241025	125100	144814325	2240	2240	2240	2240	0
468	20241025	125000	144814325	2240	2260	2260	2240	3011
469	20241025	124900	138064310	2260	2260	2260	2260	0
470	20241025	124800	138064310	2260	2260	2260	2260	28
471	20241025	124700	138001030	2260	2260	2260	2260	0
472	20241025	124600	138001030	2260	2250	2260	2250	301
473	20241025	124500	137323770	2260	2250	2260	2250	2
474	20241025	124400	137319260	2260	2260	2260	2260	1
475	20241025	124300	137317000	2260	2260	2260	2260	1
476	20241025	124200	137314740	2260	2260	2260	2260	0
477	20241025	124100	137314740	2260	2260	2260	2260	0
478	20241025	124000	137314740	2260	2260	2260	2260	0
479	20241025	123900	137314740	2260	2260	2260	2260	0
480	20241025	123800	137314740	2260	2260	2260	2260	1
481	20241025	123700	137312480	2265	2265	2265	2265	0
482	20241025	123600	137312480	2265	2265	2265	2265	0
483	20241025	123500	137312480	2265	2255	2265	2255	201
484	20241025	123400	136858935	2255	2255	2255	2255	0
485	20241025	123300	136858935	2255	2255	2255	2255	1
486	20241025	123200	136856680	2255	2255	2255	2255	0
487	20241025	123100	136856680	2255	2255	2255	2255	0
488	20241025	123000	136856680	2255	2255	2255	2255	0
489	20241025	122900	136856680	2255	2255	2255	2255	0
490	20241025	122800	136856680	2255	2255	2255	2255	0
491	20241025	122700	136856680	2255	2250	2255	2250	2
492	20241025	122600	136852175	2255	2255	2255	2255	0
493	20241025	122500	136852175	2255	2255	2255	2255	0
494	20241025	122400	136852175	2255	2265	2265	2240	1091
495	20241025	122300	134400760	2265	2265	2265	2265	0
496	20241025	122200	134400760	2265	2265	2265	2265	0
497	20241025	122100	134400760	2265	2265	2265	2265	9
498	20241025	122000	134380375	2265	2265	2265	2265	1
499	20241025	121900	134378110	2265	2265	2265	2265	0
500	20241025	121800	134378110	2265	2265	2265	2265	0
501	20241025	121700	134378110	2265	2265	2265	2265	0
502	20241025	121600	134378110	2265	2265	2265	2265	0
503	20241025	121500	134378110	2265	2265	2265	2265	0
504	20241025	121400	134378110	2265	2265	2265	2265	0
505	20241025	121300	134378110	2265	2265	2265	2265	0
506	20241025	121200	134378110	2265	2250	2265	2250	8
507	20241025	121100	134360095	2265	2265	2265	2265	0
508	20241025	121000	134360095	2265	2265	2265	2265	0
509	20241025	120900	134360095	2265	2265	2265	2265	0
510	20241025	120800	134360095	2265	2265	2265	2265	0
511	20241025	120700	134360095	2265	2265	2265	2265	0
512	20241025	120600	134360095	2265	2260	2265	2260	477
513	20241025	120500	133282070	2265	2265	2265	2265	0
514	20241025	120400	133282070	2265	2265	2265	2265	15
515	20241025	120300	133248095	2265	2265	2265	2265	0
516	20241025	120200	133248095	2265	2265	2265	2265	0
517	20241025	120100	133248095	2265	2265	2265	2265	0
518	20241025	120000	133248095	2265	2265	2265	2265	8
519	20241025	115900	133229975	2265	2265	2265	2265	0
520	20241025	115800	133229975	2265	2265	2265	2265	0
521	20241025	115700	133229975	2265	2265	2265	2265	0
522	20241025	115600	133229975	2265	2265	2265	2265	0
523	20241025	115500	133229975	2265	2265	2265	2265	400
524	20241025	115400	132323975	2265	2265	2265	2265	0
525	20241025	115300	132323975	2265	2255	2265	2255	30
526	20241025	115200	132256315	2265	2265	2265	2265	0
527	20241025	115100	132256315	2265	2265	2265	2265	0
528	20241025	115000	132256315	2265	2265	2265	2265	0
529	20241025	114900	132256315	2265	2265	2265	2265	0
530	20241025	114800	132256315	2265	2250	2265	2245	502
531	20241025	114700	131129190	2265	2255	2265	2250	1334
532	20241025	114600	128127375	2250	2250	2250	2250	64
533	20241025	114500	127983375	2265	2255	2265	2255	544
534	20241025	114400	126756645	2265	2265	2265	2265	0
535	20241025	114300	126756645	2265	2265	2265	2265	0
536	20241025	114200	126756645	2265	2265	2265	2265	0
537	20241025	114100	126756645	2265	2265	2265	2265	0
538	20241025	114000	126756645	2265	2265	2265	2265	0
539	20241025	113900	126756645	2265	2265	2265	2265	0
540	20241025	113800	126756645	2265	2265	2265	2265	0
541	20241025	113700	126756645	2265	2265	2265	2265	0
542	20241025	113600	126756645	2265	2255	2265	2255	35
543	20241025	113500	126677690	2265	2265	2265	2265	1
544	20241025	113400	126675425	2265	2265	2265	2265	0
545	20241025	113300	126675425	2265	2265	2265	2265	0
546	20241025	113200	126675425	2265	2265	2265	2265	0
547	20241025	113100	126675425	2265	2265	2265	2265	0
548	20241025	113000	126675425	2265	2265	2265	2265	0
549	20241025	112900	126675425	2265	2265	2265	2265	0
550	20241025	112800	126675425	2265	2260	2265	2260	54
551	20241025	112700	126553370	2260	2260	2260	2260	1
552	20241025	112600	126551110	2265	2265	2265	2265	0
553	20241025	112500	126551110	2265	2255	2265	2245	1336
554	20241025	112400	123548985	2265	2265	2265	2265	0
555	20241025	112300	123548985	2265	2265	2265	2265	0
556	20241025	112200	123548985	2265	2265	2265	2265	0
557	20241025	112100	123548985	2265	2260	2265	2255	27
558	20241025	112000	123488060	2265	2265	2265	2265	0
559	20241025	111900	123488060	2265	2255	2265	2250	2412
560	20241025	111800	118060905	2265	2260	2265	2255	155
561	20241025	111700	117711295	2265	2265	2265	2265	1
562	20241025	111600	117709030	2265	2265	2265	2265	0
563	20241025	111500	117709030	2265	2255	2265	2255	124
564	20241025	111400	117428390	2265	2265	2265	2265	1
565	20241025	111300	117426125	2265	2265	2265	2265	0
566	20241025	111200	117426125	2265	2255	2265	2255	11
567	20241025	111100	117401310	2270	2270	2270	2270	0
568	20241025	111000	117401310	2270	2270	2270	2270	0
569	20241025	110900	117401310	2270	2270	2270	2270	0
570	20241025	110800	117401310	2270	2265	2270	2250	3454
571	20241025	110700	109617950	2265	2265	2265	2265	0
572	20241025	110600	109617950	2265	2260	2265	2260	51
573	20241025	110500	109502685	2270	2265	2270	2265	34
574	20241025	110400	109425520	2270	2270	2270	2270	0
575	20241025	110300	109425520	2270	2270	2270	2270	2
576	20241025	110200	109420980	2270	2270	2270	2270	0
577	20241025	110100	109420980	2270	2270	2270	2270	0
578	20241025	110000	109420980	2270	2270	2270	2270	1
579	20241025	105900	109418710	2270	2265	2270	2265	11
580	20241025	105800	109393790	2270	2270	2270	2270	0
581	20241025	105700	109393790	2270	2270	2270	2270	0
582	20241025	105600	109393790	2270	2255	2270	2255	424
583	20241025	105500	108437655	2270	2255	2270	2255	605
584	20241025	105400	107073365	2270	2255	2270	2250	2438
585	20241025	105300	101580520	2260	2260	2260	2260	0
586	20241025	105200	101580520	2260	2260	2260	2260	2631
587	20241025	105100	95634460	2270	2270	2270	2255	2308
588	20241025	105000	90419975	2265	2270	2270	2265	18
589	20241025	104900	90379200	2270	2275	2275	2270	939
590	20241025	104800	88247655	2280	2280	2280	2280	1
591	20241025	104700	88245375	2280	2280	2280	2280	0
592	20241025	104600	88245375	2280	2280	2280	2280	0
593	20241025	104500	88245375	2280	2280	2280	2280	19
594	20241025	104400	88202055	2285	2285	2285	2285	0
595	20241025	104300	88202055	2285	2280	2285	2280	20
596	20241025	104200	88156450	2285	2285	2285	2285	10
597	20241025	104100	88133600	2285	2280	2285	2280	1091
598	20241025	104000	85640710	2280	2275	2280	2275	151
599	20241025	103900	85297180	2285	2285	2285	2285	0
600	20241025	103800	85297180	2285	2275	2285	2275	5518
601	20241025	103700	72716140	2280	2270	2280	2265	71
602	20241025	103600	72555195	2280	2280	2280	2280	0
603	20241025	103500	72555195	2280	2275	2280	2275	2
604	20241025	103400	72550640	2285	2285	2285	2285	0
605	20241025	103300	72550640	2285	2270	2285	2270	833
606	20241025	103200	70659715	2285	2285	2285	2285	0
607	20241025	103100	70659715	2285	2285	2285	2275	6
608	20241025	103000	70646045	2275	2275	2275	2275	1
609	20241025	102900	70643770	2285	2285	2285	2285	0
610	20241025	102800	70643770	2285	2285	2285	2285	62
611	20241025	102700	70502100	2285	2285	2285	2285	0
612	20241025	102600	70502100	2285	2285	2285	2285	0
613	20241025	102500	70502100	2285	2270	2285	2265	251
614	20241025	102400	69933515	2285	2280	2285	2265	177
615	20241025	102300	69532450	2285	2280	2285	2280	2
616	20241025	102200	69527885	2285	2285	2285	2285	1
617	20241025	102100	69525600	2270	2275	2275	2270	18
618	20241025	102000	69484685	2285	2280	2285	2280	7
619	20241025	101900	69468715	2285	2285	2285	2285	0
620	20241025	101800	69468715	2285	2285	2285	2285	0
621	20241025	101700	69468715	2285	2285	2285	2285	0
622	20241025	101600	69468715	2285	2280	2285	2280	11
623	20241025	101500	69443630	2285	2275	2285	2270	951
624	20241025	101400	67284820	2285	2285	2285	2285	0
625	20241025	101300	67284820	2285	2285	2285	2285	0
626	20241025	101200	67284820	2285	2285	2285	2285	10
627	20241025	101100	67261970	2285	2285	2285	2285	0
628	20241025	101000	67261970	2285	2285	2285	2285	0
629	20241025	100900	67261970	2285	2270	2285	2270	17
630	20241025	100800	67223295	2285	2275	2285	2270	2373
631	20241025	100700	61835830	2285	2285	2285	2285	0
632	20241025	100600	61835830	2285	2285	2285	2285	0
633	20241025	100500	61835830	2285	2285	2285	2285	13
634	20241025	100400	61806125	2290	2290	2290	2290	0
635	20241025	100300	61806125	2290	2290	2290	2290	1
636	20241025	100200	61803835	2290	2290	2290	2290	0
637	20241025	100100	61803835	2290	2280	2290	2280	11
638	20241025	100000	61778745	2290	2275	2290	2275	51
639	20241025	095900	61662705	2290	2280	2290	2275	1003
640	20241025	095800	59380470	2285	2285	2285	2280	1535
641	20241025	095700	55880625	2290	2290	2290	2290	0
642	20241025	095600	55880625	2290	2290	2290	2290	1
643	20241025	095500	55878335	2295	2295	2295	2295	0
644	20241025	095400	55878335	2295	2290	2295	2290	103
645	20241025	095300	55642455	2295	2295	2295	2295	0
646	20241025	095200	55642455	2295	2295	2295	2295	0
647	20241025	095100	55642455	2295	2290	2295	2290	2001
648	20241025	095000	51050535	2295	2285	2295	2285	9
649	20241025	094900	51029960	2295	2295	2295	2295	0
650	20241025	094800	51029960	2295	2295	2295	2295	0
651	20241025	094700	51029960	2295	2295	2295	2295	10
652	20241025	094600	51007010	2295	2295	2295	2295	0
653	20241025	094500	51007010	2295	2295	2295	2280	41
654	20241025	094400	50913265	2295	2290	2295	2290	10
655	20241025	094300	50890340	2295	2295	2295	2295	16
656	20241025	094200	50853620	2295	2295	2295	2295	4
657	20241025	094100	50844440	2295	2295	2295	2295	0
658	20241025	094000	50844440	2295	2295	2295	2295	0
659	20241025	093900	50844440	2295	2290	2295	2280	2001
660	20241025	093800	46281335	2295	2290	2295	2290	270
661	20241025	093700	45663030	2290	2290	2290	2285	1320
662	20241025	093600	42646675	2295	2290	2295	2290	501
663	20241025	093500	41499380	2295	2295	2295	2295	0
664	20241025	093400	41499380	2295	2295	2295	2295	0
665	20241025	093300	41499380	2295	2295	2295	2295	4
666	20241025	093200	41490200	2295	2295	2295	2295	50
667	20241025	093100	41375450	2295	2295	2295	2295	0
668	20241025	093000	41375450	2295	2290	2295	2285	32
669	20241025	092900	41302200	2295	2290	2295	2285	77
670	20241025	092800	41126230	2295	2295	2295	2295	0
671	20241025	092700	41126230	2295	2290	2295	2285	182
672	20241025	092600	40710145	2295	2295	2295	2295	0
673	20241025	092500	40710145	2295	2295	2295	2295	0
674	20241025	092400	40710145	2295	2295	2295	2295	43
675	20241025	092300	40611460	2295	2295	2295	2295	27
676	20241025	092200	40549495	2295	2290	2295	2290	686
677	20241025	092100	38976045	2290	2290	2290	2290	33
678	20241025	092000	38900475	2290	2290	2290	2290	58
679	20241025	091900	38767655	2285	2295	2295	2285	1500
680	20241025	091800	35332950	2295	2295	2295	2295	1
681	20241025	091700	35330655	2295	2295	2295	2295	635
682	20241025	091600	33873330	2300	2300	2300	2295	2787
683	20241025	091500	27471400	2300	2300	2300	2300	681
684	20241025	091400	25905100	2300	2290	2300	2290	700
685	20241025	091300	24297100	2300	2300	2300	2300	1
686	20241025	091200	24294800	2300	2300	2300	2300	0
687	20241025	091100	24294800	2300	2300	2300	2300	1
688	20241025	091000	24292500	2290	2295	2295	2290	1484
689	20241025	090900	20887820	2295	2290	2295	2290	501
690	20241025	090800	19740525	2295	2295	2295	2295	0
691	20241025	090700	19740525	2295	2300	2300	2295	12
692	20241025	090600	19712930	2300	2300	2300	2300	0
693	20241025	090500	19712930	2300	2300	2300	2285	274
694	20241025	090400	19086795	2290	2300	2300	2290	400
695	20241025	090300	18170375	2300	2300	2300	2285	3
696	20241025	090200	18163490	2295	2300	2305	2295	2604
697	20241025	090100	12179300	2305	2325	2325	2305	1020
698	20241025	090000	9808200	2310	2325	2325	2310	4220