KissMeData/332570/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205300	200411955	2475	2475	2475	2475	2639
3	20241025	205200	200411955	2475	2475	2475	2475	0
4	20241025	205100	200411955	2475	2475	2475	2475	0
5	20241025	205000	200411955	2475	2475	2475	2475	0
6	20241025	204900	200411955	2475	2475	2475	2475	0
7	20241025	204800	200411955	2475	2475	2475	2475	0
8	20241025	204700	200411955	2475	2475	2475	2475	0
9	20241025	204600	200411955	2475	2475	2475	2475	0
10	20241025	204500	200411955	2475	2475	2475	2475	0
11	20241025	204400	200411955	2475	2475	2475	2475	0
12	20241025	204300	200411955	2475	2475	2475	2475	0
13	20241025	204200	200411955	2475	2475	2475	2475	0
14	20241025	204100	200411955	2475	2475	2475	2475	0
15	20241025	204000	200411955	2475	2475	2475	2475	0
16	20241025	203900	200411955	2475	2475	2475	2475	0
17	20241025	203800	200411955	2475	2475	2475	2475	0
18	20241025	203700	200411955	2475	2475	2475	2475	0
19	20241025	203600	200411955	2475	2475	2475	2475	0
20	20241025	203500	200411955	2475	2475	2475	2475	0
21	20241025	203400	200411955	2475	2475	2475	2475	0
22	20241025	203300	200411955	2475	2475	2475	2475	0
23	20241025	203200	200411955	2475	2475	2475	2475	0
24	20241025	203100	200411955	2475	2475	2475	2475	0
25	20241025	203000	200411955	2475	2475	2475	2475	0
26	20241025	202900	200411955	2475	2475	2475	2475	0
27	20241025	202800	200411955	2475	2475	2475	2475	0
28	20241025	202700	200411955	2475	2475	2475	2475	0
29	20241025	202600	200411955	2475	2475	2475	2475	0
30	20241025	202500	200411955	2475	2475	2475	2475	0
31	20241025	202400	200411955	2475	2475	2475	2475	0
32	20241025	202300	200411955	2475	2475	2475	2475	2639
33	20241025	202200	200411955	2475	2475	2475	2475	0
34	20241025	202100	200411955	2475	2475	2475	2475	0
35	20241025	202000	200411955	2475	2475	2475	2475	0
36	20241025	201900	200411955	2475	2475	2475	2475	0
37	20241025	201800	200411955	2475	2475	2475	2475	0
38	20241025	201700	200411955	2475	2475	2475	2475	0
39	20241025	201600	200411955	2475	2475	2475	2475	0
40	20241025	201500	200411955	2475	2475	2475	2475	0
41	20241025	201400	200411955	2475	2475	2475	2475	0
42	20241025	201300	200411955	2475	2475	2475	2475	0
43	20241025	201200	200411955	2475	2475	2475	2475	0
44	20241025	201100	200411955	2475	2475	2475	2475	0
45	20241025	201000	200411955	2475	2475	2475	2475	0
46	20241025	200900	200411955	2475	2475	2475	2475	0
47	20241025	200800	200411955	2475	2475	2475	2475	0
48	20241025	200700	200411955	2475	2475	2475	2475	0
49	20241025	200600	200411955	2475	2475	2475	2475	0
50	20241025	200500	200411955	2475	2475	2475	2475	0
51	20241025	200400	200411955	2475	2475	2475	2475	0
52	20241025	200300	200411955	2475	2475	2475	2475	0
53	20241025	200200	200411955	2475	2475	2475	2475	0
54	20241025	200100	200411955	2475	2475	2475	2475	0
55	20241025	200000	200411955	2475	2475	2475	2475	0
56	20241025	195900	200411955	2475	2475	2475	2475	0
57	20241025	195800	200411955	2475	2475	2475	2475	0
58	20241025	195700	200411955	2475	2475	2475	2475	0
59	20241025	195600	200411955	2475	2475	2475	2475	0
60	20241025	195500	200411955	2475	2475	2475	2475	0
61	20241025	195400	200411955	2475	2475	2475	2475	0
62	20241025	195300	200411955	2475	2475	2475	2475	2639
63	20241025	195200	200411955	2475	2475	2475	2475	0
64	20241025	195100	200411955	2475	2475	2475	2475	0
65	20241025	195000	200411955	2475	2475	2475	2475	0
66	20241025	194900	200411955	2475	2475	2475	2475	0
67	20241025	194800	200411955	2475	2475	2475	2475	0
68	20241025	194700	200411955	2475	2475	2475	2475	0
69	20241025	194600	200411955	2475	2475	2475	2475	0
70	20241025	194500	200411955	2475	2475	2475	2475	0
71	20241025	194400	200411955	2475	2475	2475	2475	0
72	20241025	194300	200411955	2475	2475	2475	2475	0
73	20241025	194200	200411955	2475	2475	2475	2475	0
74	20241025	194100	200411955	2475	2475	2475	2475	0
75	20241025	194000	200411955	2475	2475	2475	2475	0
76	20241025	193900	200411955	2475	2475	2475	2475	0
77	20241025	193800	200411955	2475	2475	2475	2475	0
78	20241025	193700	200411955	2475	2475	2475	2475	0
79	20241025	193600	200411955	2475	2475	2475	2475	0
80	20241025	193500	200411955	2475	2475	2475	2475	0
81	20241025	193400	200411955	2475	2475	2475	2475	0
82	20241025	193300	200411955	2475	2475	2475	2475	0
83	20241025	193200	200411955	2475	2475	2475	2475	0
84	20241025	193100	200411955	2475	2475	2475	2475	0
85	20241025	193000	200411955	2475	2475	2475	2475	0
86	20241025	192900	200411955	2475	2475	2475	2475	0
87	20241025	192800	200411955	2475	2475	2475	2475	0
88	20241025	192700	200411955	2475	2475	2475	2475	0
89	20241025	192600	200411955	2475	2475	2475	2475	0
90	20241025	192500	200411955	2475	2475	2475	2475	0
91	20241025	192400	200411955	2475	2475	2475	2475	0
92	20241025	192300	200411955	2475	2475	2475	2475	2639
93	20241025	192200	200411955	2475	2475	2475	2475	0
94	20241025	192100	200411955	2475	2475	2475	2475	0
95	20241025	192000	200411955	2475	2475	2475	2475	0
96	20241025	191900	200411955	2475	2475	2475	2475	0
97	20241025	191800	200411955	2475	2475	2475	2475	0
98	20241025	191700	200411955	2475	2475	2475	2475	0
99	20241025	191600	200411955	2475	2475	2475	2475	0
100	20241025	191500	200411955	2475	2475	2475	2475	0
101	20241025	191400	200411955	2475	2475	2475	2475	0
102	20241025	191300	200411955	2475	2475	2475	2475	0
103	20241025	191200	200411955	2475	2475	2475	2475	0
104	20241025	191100	200411955	2475	2475	2475	2475	0
105	20241025	191000	200411955	2475	2475	2475	2475	0
106	20241025	190900	200411955	2475	2475	2475	2475	0
107	20241025	190800	200411955	2475	2475	2475	2475	0
108	20241025	190700	200411955	2475	2475	2475	2475	0
109	20241025	190600	200411955	2475	2475	2475	2475	0
110	20241025	190500	200411955	2475	2475	2475	2475	0
111	20241025	190400	200411955	2475	2475	2475	2475	0
112	20241025	190300	200411955	2475	2475	2475	2475	0
113	20241025	190200	200411955	2475	2475	2475	2475	0
114	20241025	190100	200411955	2475	2475	2475	2475	0
115	20241025	190000	200411955	2475	2475	2475	2475	0
116	20241025	185900	200411955	2475	2475	2475	2475	0
117	20241025	185800	200411955	2475	2475	2475	2475	0
118	20241025	185700	200411955	2475	2475	2475	2475	0
119	20241025	185600	200411955	2475	2475	2475	2475	0
120	20241025	185500	200411955	2475	2475	2475	2475	0
121	20241025	185400	200411955	2475	2475	2475	2475	0
122	20241025	185300	200411955	2475	2475	2475	2475	2639
123	20241025	185200	200411955	2475	2475	2475	2475	0
124	20241025	185100	200411955	2475	2475	2475	2475	0
125	20241025	185000	200411955	2475	2475	2475	2475	0
126	20241025	184900	200411955	2475	2475	2475	2475	0
127	20241025	184800	200411955	2475	2475	2475	2475	0
128	20241025	184700	200411955	2475	2475	2475	2475	0
129	20241025	184600	200411955	2475	2475	2475	2475	0
130	20241025	184500	200411955	2475	2475	2475	2475	0
131	20241025	184400	200411955	2475	2475	2475	2475	0
132	20241025	184300	200411955	2475	2475	2475	2475	0
133	20241025	184200	200411955	2475	2475	2475	2475	0
134	20241025	184100	200411955	2475	2475	2475	2475	0
135	20241025	184000	200411955	2475	2475	2475	2475	0
136	20241025	183900	200411955	2475	2475	2475	2475	0
137	20241025	183800	200411955	2475	2475	2475	2475	0
138	20241025	183700	200411955	2475	2475	2475	2475	0
139	20241025	183600	200411955	2475	2475	2475	2475	0
140	20241025	183500	200411955	2475	2475	2475	2475	0
141	20241025	183400	200411955	2475	2475	2475	2475	0
142	20241025	183300	200411955	2475	2475	2475	2475	0
143	20241025	183200	200411955	2475	2475	2475	2475	0
144	20241025	183100	200411955	2475	2475	2475	2475	0
145	20241025	183000	200411955	2475	2475	2475	2475	0
146	20241025	182900	200411955	2475	2475	2475	2475	0
147	20241025	182800	200411955	2475	2475	2475	2475	0
148	20241025	182700	200411955	2475	2475	2475	2475	0
149	20241025	182600	200411955	2475	2475	2475	2475	0
150	20241025	182500	200411955	2475	2475	2475	2475	0
151	20241025	182400	200411955	2475	2475	2475	2475	0
152	20241025	182300	200411955	2475	2475	2475	2475	2639
153	20241025	182200	200411955	2475	2475	2475	2475	0
154	20241025	182100	200411955	2475	2475	2475	2475	0
155	20241025	182000	200411955	2475	2475	2475	2475	0
156	20241025	181900	200411955	2475	2475	2475	2475	0
157	20241025	181800	200411955	2475	2475	2475	2475	0
158	20241025	181700	200411955	2475	2475	2475	2475	0
159	20241025	181600	200411955	2475	2475	2475	2475	0
160	20241025	181500	200411955	2475	2475	2475	2475	0
161	20241025	181400	200411955	2475	2475	2475	2475	0
162	20241025	181300	200411955	2475	2475	2475	2475	0
163	20241025	181200	200411955	2475	2475	2475	2475	0
164	20241025	181100	200411955	2475	2475	2475	2475	0
165	20241025	181000	200411955	2475	2475	2475	2475	0
166	20241025	180900	200411955	2475	2475	2475	2475	0
167	20241025	180800	200411955	2475	2475	2475	2475	0
168	20241025	180700	200411955	2475	2475	2475	2475	0
169	20241025	180600	200411955	2475	2475	2475	2475	0
170	20241025	180500	200411955	2475	2475	2475	2475	0
171	20241025	180400	200411955	2475	2475	2475	2475	0
172	20241025	180300	200411955	2475	2475	2475	2475	0
173	20241025	180200	200411955	2475	2475	2475	2475	0
174	20241025	180100	200411955	2475	2475	2475	2475	0
175	20241025	180000	200411955	2475	2475	2475	2475	0
176	20241025	175900	200411955	2475	2475	2475	2475	0
177	20241025	175800	200411955	2475	2475	2475	2475	0
178	20241025	175700	200411955	2475	2475	2475	2475	0
179	20241025	175600	200411955	2475	2475	2475	2475	0
180	20241025	175500	200411955	2475	2475	2475	2475	0
181	20241025	175400	200411955	2475	2475	2475	2475	0
182	20241025	175300	200411955	2475	2475	2475	2475	2639
183	20241025	175200	200411955	2475	2475	2475	2475	0
184	20241025	175100	200411955	2475	2475	2475	2475	0
185	20241025	175000	200411955	2475	2475	2475	2475	0
186	20241025	174900	200411955	2475	2475	2475	2475	0
187	20241025	174800	200411955	2475	2475	2475	2475	0
188	20241025	174700	200411955	2475	2475	2475	2475	0
189	20241025	174600	200411955	2475	2475	2475	2475	0
190	20241025	174500	200411955	2475	2475	2475	2475	0
191	20241025	174400	200411955	2475	2475	2475	2475	0
192	20241025	174300	200411955	2475	2475	2475	2475	0
193	20241025	174200	200411955	2475	2475	2475	2475	0
194	20241025	174100	200411955	2475	2475	2475	2475	0
195	20241025	174000	200411955	2475	2475	2475	2475	0
196	20241025	173900	200411955	2475	2475	2475	2475	0
197	20241025	173800	200411955	2475	2475	2475	2475	0
198	20241025	173700	200411955	2475	2475	2475	2475	0
199	20241025	173600	200411955	2475	2475	2475	2475	0
200	20241025	173500	200411955	2475	2475	2475	2475	0
201	20241025	173400	200411955	2475	2475	2475	2475	0
202	20241025	173300	200411955	2475	2475	2475	2475	0
203	20241025	173200	200411955	2475	2475	2475	2475	0
204	20241025	173100	200411955	2475	2475	2475	2475	0
205	20241025	173000	200411955	2475	2475	2475	2475	0
206	20241025	172900	200411955	2475	2475	2475	2475	0
207	20241025	172800	200411955	2475	2475	2475	2475	0
208	20241025	172700	200411955	2475	2475	2475	2475	0
209	20241025	172600	200411955	2475	2475	2475	2475	0
210	20241025	172500	200411955	2475	2475	2475	2475	0
211	20241025	172400	200411955	2475	2475	2475	2475	0
212	20241025	172300	200411955	2475	2475	2475	2475	2639
213	20241025	172200	200411955	2475	2475	2475	2475	0
214	20241025	172100	200411955	2475	2475	2475	2475	0
215	20241025	172000	200411955	2475	2475	2475	2475	0
216	20241025	171900	200411955	2475	2475	2475	2475	0
217	20241025	171800	200411955	2475	2475	2475	2475	0
218	20241025	171700	200411955	2475	2475	2475	2475	0
219	20241025	171600	200411955	2475	2475	2475	2475	0
220	20241025	171500	200411955	2475	2475	2475	2475	0
221	20241025	171400	200411955	2475	2475	2475	2475	0
222	20241025	171300	200411955	2475	2475	2475	2475	0
223	20241025	171200	200411955	2475	2475	2475	2475	0
224	20241025	171100	200411955	2475	2475	2475	2475	0
225	20241025	171000	200411955	2475	2475	2475	2475	0
226	20241025	170900	200411955	2475	2475	2475	2475	0
227	20241025	170800	200411955	2475	2475	2475	2475	0
228	20241025	170700	200411955	2475	2475	2475	2475	0
229	20241025	170600	200411955	2475	2475	2475	2475	0
230	20241025	170500	200411955	2475	2475	2475	2475	0
231	20241025	170400	200411955	2475	2475	2475	2475	0
232	20241025	170300	200411955	2475	2475	2475	2475	0
233	20241025	170200	200411955	2475	2475	2475	2475	0
234	20241025	170100	200411955	2475	2475	2475	2475	0
235	20241025	170000	200411955	2475	2475	2475	2475	0
236	20241025	165900	200411955	2475	2475	2475	2475	0
237	20241025	165800	200411955	2475	2475	2475	2475	0
238	20241025	165700	200411955	2475	2475	2475	2475	0
239	20241025	165600	200411955	2475	2475	2475	2475	0
240	20241025	165500	200411955	2475	2475	2475	2475	0
241	20241025	165400	200411955	2475	2475	2475	2475	0
242	20241025	165300	200411955	2475	2475	2475	2475	2639
243	20241025	165200	200411955	2475	2475	2475	2475	0
244	20241025	165100	200411955	2475	2475	2475	2475	0
245	20241025	165000	200411955	2475	2475	2475	2475	0
246	20241025	164900	200411955	2475	2475	2475	2475	0
247	20241025	164800	200411955	2475	2475	2475	2475	0
248	20241025	164700	200411955	2475	2475	2475	2475	0
249	20241025	164600	200411955	2475	2475	2475	2475	0
250	20241025	164500	200411955	2475	2475	2475	2475	0
251	20241025	164400	200411955	2475	2475	2475	2475	0
252	20241025	164300	200411955	2475	2475	2475	2475	0
253	20241025	164200	200411955	2475	2475	2475	2475	0
254	20241025	164100	200411955	2475	2475	2475	2475	0
255	20241025	164000	200411955	2475	2475	2475	2475	0
256	20241025	163900	200411955	2475	2475	2475	2475	0
257	20241025	163800	200411955	2475	2475	2475	2475	0
258	20241025	163700	200411955	2475	2475	2475	2475	0
259	20241025	163600	200411955	2475	2475	2475	2475	0
260	20241025	163500	200411955	2475	2475	2475	2475	0
261	20241025	163400	200411955	2475	2475	2475	2475	0
262	20241025	163300	200411955	2475	2475	2475	2475	0
263	20241025	163200	200411955	2475	2475	2475	2475	0
264	20241025	163100	200411955	2475	2475	2475	2475	0
265	20241025	163000	200411955	2475	2475	2475	2475	0
266	20241025	162900	200411955	2475	2475	2475	2475	0
267	20241025	162800	200411955	2475	2475	2475	2475	0
268	20241025	162700	200411955	2475	2475	2475	2475	0
269	20241025	162600	200411955	2475	2475	2475	2475	0
270	20241025	162500	200411955	2475	2475	2475	2475	0
271	20241025	162400	200411955	2475	2475	2475	2475	0
272	20241025	162300	200411955	2475	2475	2475	2475	2639
273	20241025	162200	200411955	2475	2475	2475	2475	0
274	20241025	162100	200411955	2475	2475	2475	2475	0
275	20241025	162000	200411955	2475	2475	2475	2475	0
276	20241025	161900	200411955	2475	2475	2475	2475	0
277	20241025	161800	200411955	2475	2475	2475	2475	0
278	20241025	161700	200411955	2475	2475	2475	2475	0
279	20241025	161600	200411955	2475	2475	2475	2475	0
280	20241025	161500	200411955	2475	2475	2475	2475	0
281	20241025	161400	200411955	2475	2475	2475	2475	0
282	20241025	161300	200411955	2475	2475	2475	2475	0
283	20241025	161200	200411955	2475	2475	2475	2475	0
284	20241025	161100	200411955	2475	2475	2475	2475	0
285	20241025	161000	200411955	2475	2475	2475	2475	0
286	20241025	160900	200411955	2475	2475	2475	2475	0
287	20241025	160800	200411955	2475	2475	2475	2475	0
288	20241025	160700	200411955	2475	2475	2475	2475	0
289	20241025	160600	200411955	2475	2475	2475	2475	0
290	20241025	160500	200411955	2475	2475	2475	2475	0
291	20241025	160400	200411955	2475	2475	2475	2475	0
292	20241025	160300	200411955	2475	2475	2475	2475	0
293	20241025	160200	200411955	2475	2475	2475	2475	0
294	20241025	160100	200411955	2475	2475	2475	2475	0
295	20241025	160000	200411955	2475	2475	2475	2475	0
296	20241025	155900	200411955	2475	2475	2475	2475	0
297	20241025	155800	200411955	2475	2475	2475	2475	0
298	20241025	155700	200411955	2475	2475	2475	2475	0
299	20241025	155600	200411955	2475	2475	2475	2475	0
300	20241025	155500	200411955	2475	2475	2475	2475	0
301	20241025	155400	200411955	2475	2475	2475	2475	0
302	20241025	155300	200411955	2475	2475	2475	2475	2639
303	20241025	155200	200411955	2475	2475	2475	2475	0
304	20241025	155100	200411955	2475	2475	2475	2475	0
305	20241025	155000	200411955	2475	2475	2475	2475	0
306	20241025	154900	200411955	2475	2475	2475	2475	0
307	20241025	154800	200411955	2475	2475	2475	2475	0
308	20241025	154700	200411955	2475	2475	2475	2475	0
309	20241025	154600	200411955	2475	2475	2475	2475	0
310	20241025	154500	200411955	2475	2475	2475	2475	0
311	20241025	154400	200411955	2475	2475	2475	2475	0
312	20241025	154300	200411955	2475	2475	2475	2475	0
313	20241025	154200	200411955	2475	2475	2475	2475	0
314	20241025	154100	200411955	2475	2475	2475	2475	0
315	20241025	154000	200411955	2475	2475	2475	2475	0
316	20241025	153900	200411955	2475	2475	2475	2475	0
317	20241025	153800	200411955	2475	2475	2475	2475	0
318	20241025	153700	200411955	2475	2475	2475	2475	0
319	20241025	153600	200411955	2475	2475	2475	2475	0
320	20241025	153500	200411955	2475	2475	2475	2475	0
321	20241025	153400	200411955	2475	2475	2475	2475	0
322	20241025	153300	200411955	2475	2475	2475	2475	0
323	20241025	153200	200411955	2475	2475	2475	2475	0
324	20241025	153100	200411955	2475	2475	2475	2475	0
325	20241025	153000	200411955	2475	2475	2475	2475	2639
326	20241025	152900	193880430	2490	2490	2490	2490	0
327	20241025	152800	193880430	2490	2490	2490	2490	0
328	20241025	152700	193880430	2490	2490	2490	2490	0
329	20241025	152600	193880430	2490	2490	2490	2490	0
330	20241025	152500	193880430	2490	2490	2490	2490	0
331	20241025	152400	193880430	2490	2490	2490	2490	0
332	20241025	152300	193880430	2490	2490	2490	2490	0
333	20241025	152200	193880430	2490	2490	2490	2490	0
334	20241025	152100	193880430	2490	2490	2490	2490	0
335	20241025	152000	193880430	2490	2490	2490	2490	0
336	20241025	151900	193880430	2490	2490	2490	2475	213
337	20241025	151800	193352845	2490	2490	2490	2480	55
338	20241025	151700	193216340	2485	2485	2485	2485	10
339	20241025	151600	193191490	2490	2490	2490	2490	32
340	20241025	151500	193111810	2490	2490	2490	2490	0
341	20241025	151400	193111810	2490	2490	2490	2490	0
342	20241025	151300	193111810	2490	2490	2490	2490	68
343	20241025	151200	192942490	2490	2485	2490	2475	426
344	20241025	151100	191885860	2490	2490	2490	2490	88
345	20241025	151000	191666740	2490	2490	2490	2490	2
346	20241025	150900	191661760	2490	2490	2490	2485	113
347	20241025	150800	191380890	2490	2495	2495	2490	12
348	20241025	150700	191351000	2490	2490	2490	2490	14
349	20241025	150600	191316140	2495	2495	2495	2495	0
350	20241025	150500	191316140	2495	2495	2495	2495	0
351	20241025	150400	191316140	2495	2495	2495	2495	0
352	20241025	150300	191316140	2495	2495	2495	2495	0
353	20241025	150200	191316140	2495	2495	2495	2495	0
354	20241025	150100	191316140	2495	2495	2495	2495	0
355	20241025	150000	191316140	2495	2495	2495	2495	0
356	20241025	145900	191316140	2495	2480	2495	2475	2511
357	20241025	145800	185089275	2480	2490	2490	2480	1848
358	20241025	145700	180502295	2495	2490	2495	2490	35
359	20241025	145600	180415125	2485	2485	2485	2485	4
360	20241025	145500	180405185	2490	2490	2490	2490	143
361	20241025	145400	180049115	2500	2500	2500	2500	0
362	20241025	145300	180049115	2500	2495	2500	2495	3
363	20241025	145200	180041625	2500	2490	2500	2490	417
364	20241025	145100	179001185	2490	2490	2490	2490	93
365	20241025	145000	178769615	2490	2490	2490	2490	320
366	20241025	144900	177972815	2500	2500	2500	2500	0
367	20241025	144800	177972815	2500	2500	2500	2500	0
368	20241025	144700	177972815	2500	2500	2500	2500	0
369	20241025	144600	177972815	2500	2500	2500	2500	0
370	20241025	144500	177972815	2500	2500	2500	2500	0
371	20241025	144400	177972815	2500	2500	2500	2500	0
372	20241025	144300	177972815	2500	2500	2500	2495	27
373	20241025	144200	177905435	2500	2500	2500	2500	0
374	20241025	144100	177905435	2500	2500	2500	2500	0
375	20241025	144000	177905435	2500	2500	2500	2500	17
376	20241025	143900	177862935	2500	2500	2500	2500	0
377	20241025	143800	177862935	2500	2500	2500	2500	0
378	20241025	143700	177862935	2500	2500	2500	2500	0
379	20241025	143600	177862935	2500	2495	2500	2495	15
380	20241025	143500	177825495	2495	2495	2495	2495	10
381	20241025	143400	177800545	2495	2495	2500	2495	89
382	20241025	143300	177578430	2500	2500	2500	2500	0
383	20241025	143200	177578430	2500	2500	2500	2500	0
384	20241025	143100	177578430	2500	2500	2500	2500	17
385	20241025	143000	177535930	2500	2500	2500	2500	0
386	20241025	142900	177535930	2500	2500	2500	2500	0
387	20241025	142800	177535930	2500	2500	2500	2500	0
388	20241025	142700	177535930	2500	2500	2500	2500	0
389	20241025	142600	177535930	2500	2500	2500	2500	0
390	20241025	142500	177535930	2500	2500	2500	2500	0
391	20241025	142400	177535930	2500	2500	2500	2500	0
392	20241025	142300	177535930	2500	2500	2500	2500	0
393	20241025	142200	177535930	2500	2500	2500	2500	0
394	20241025	142100	177535930	2500	2500	2500	2500	0
395	20241025	142000	177535930	2500	2500	2500	2500	0
396	20241025	141900	177535930	2500	2500	2500	2500	0
397	20241025	141800	177535930	2500	2500	2500	2500	0
398	20241025	141700	177535930	2500	2500	2500	2500	0
399	20241025	141600	177535930	2500	2500	2500	2500	0
400	20241025	141500	177535930	2500	2500	2500	2500	0
401	20241025	141400	177535930	2500	2500	2500	2500	1
402	20241025	141300	177533430	2500	2500	2500	2500	0
403	20241025	141200	177533430	2500	2500	2500	2500	0
404	20241025	141100	177533430	2500	2500	2500	2500	0
405	20241025	141000	177533430	2500	2500	2500	2500	0
406	20241025	140900	177533430	2500	2490	2500	2490	607
407	20241025	140800	176021960	2495	2495	2495	2495	0
408	20241025	140700	176021960	2495	2495	2495	2495	0
409	20241025	140600	176021960	2495	2495	2495	2495	62
410	20241025	140500	175867270	2495	2495	2495	2495	0
411	20241025	140400	175867270	2495	2495	2495	2495	190
412	20241025	140300	175393220	2495	2495	2495	2495	1
413	20241025	140200	175390725	2495	2495	2495	2495	189
414	20241025	140100	174919170	2495	2495	2495	2495	89
415	20241025	140000	174697115	2485	2490	2490	2485	180
416	20241025	135900	174249660	2495	2495	2495	2495	10
417	20241025	135800	174224710	2495	2495	2495	2495	76
418	20241025	135700	174035090	2495	2495	2500	2495	62
419	20241025	135600	173880390	2495	2495	2495	2495	2
420	20241025	135500	173875400	2500	2495	2500	2495	11
421	20241025	135400	173847950	2500	2500	2500	2500	0
422	20241025	135300	173847950	2500	2500	2500	2500	3
423	20241025	135200	173840450	2500	2500	2500	2500	0
424	20241025	135100	173840450	2500	2500	2500	2495	34
425	20241025	135000	173755510	2500	2500	2500	2500	40
426	20241025	134900	173655510	2500	2495	2500	2485	9511
427	20241025	134800	150019160	2500	2500	2500	2500	0
428	20241025	134700	150019160	2500	2500	2500	2500	88
429	20241025	134600	149799160	2500	2500	2500	2500	15
430	20241025	134500	149761660	2500	2485	2500	2485	286
431	20241025	134400	149046675	2485	2485	2485	2485	100
432	20241025	134300	148798175	2485	2485	2485	2485	100
433	20241025	134200	148549675	2485	2485	2485	2485	0
434	20241025	134100	148549675	2485	2485	2485	2485	0
435	20241025	134000	148549675	2485	2485	2485	2485	0
436	20241025	133900	148549675	2485	2485	2485	2485	0
437	20241025	133800	148549675	2485	2485	2485	2485	0
438	20241025	133700	148549675	2485	2485	2485	2485	2139
439	20241025	133600	143234260	2485	2485	2485	2485	0
440	20241025	133500	143234260	2485	2485	2485	2485	0
441	20241025	133400	143234260	2485	2485	2485	2485	0
442	20241025	133300	143234260	2485	2485	2485	2485	0
443	20241025	133200	143234260	2485	2485	2485	2485	0
444	20241025	133100	143234260	2485	2485	2485	2485	0
445	20241025	133000	143234260	2485	2485	2485	2485	0
446	20241025	132900	143234260	2485	2490	2490	2485	10000
447	20241025	132800	118382725	2505	2505	2505	2505	0
448	20241025	132700	118382725	2505	2505	2505	2505	55
449	20241025	132600	118244950	2505	2505	2505	2505	1
450	20241025	132500	118242445	2490	2490	2490	2490	0
451	20241025	132400	118242445	2490	2490	2490	2490	0
452	20241025	132300	118242445	2490	2490	2490	2490	2000
453	20241025	132200	113262445	2500	2500	2500	2500	304
454	20241025	132100	112502445	2485	2485	2485	2485	0
455	20241025	132000	112502445	2485	2485	2485	2485	0
456	20241025	131900	112502445	2485	2490	2490	2485	100
457	20241025	131800	112253940	2485	2485	2485	2485	1
458	20241025	131700	112251455	2485	2485	2485	2485	100
459	20241025	131600	112002955	2500	2500	2500	2500	1022
460	20241025	131500	109447955	2480	2505	2505	2480	13000
461	20241025	131400	77086190	2510	2510	2510	2510	0
462	20241025	131300	77086190	2510	2510	2510	2510	100
463	20241025	131200	76835190	2505	2505	2505	2505	25
464	20241025	131100	76772565	2505	2505	2505	2505	0
465	20241025	131000	76772565	2505	2505	2505	2505	0
466	20241025	130900	76772565	2505	2505	2505	2505	0
467	20241025	130800	76772565	2505	2505	2505	2505	662
468	20241025	130700	75114255	2505	2505	2505	2505	0
469	20241025	130600	75114255	2505	2505	2505	2505	0
470	20241025	130500	75114255	2505	2505	2505	2505	0
471	20241025	130400	75114255	2505	2505	2505	2505	338
472	20241025	130300	74267565	2515	2515	2515	2515	0
473	20241025	130200	74267565	2515	2515	2515	2515	0
474	20241025	130100	74267565	2515	2515	2515	2515	0
475	20241025	130000	74267565	2515	2515	2515	2515	0
476	20241025	125900	74267565	2515	2515	2515	2515	0
477	20241025	125800	74267565	2515	2515	2515	2515	0
478	20241025	125700	74267565	2515	2515	2515	2515	0
479	20241025	125600	74267565	2515	2515	2515	2515	0
480	20241025	125500	74267565	2515	2515	2515	2515	593
481	20241025	125400	72776170	2510	2510	2510	2510	833
482	20241025	125300	70685340	2520	2520	2520	2520	0
483	20241025	125200	70685340	2520	2520	2520	2520	0
484	20241025	125100	70685340	2520	2520	2520	2520	0
485	20241025	125000	70685340	2520	2520	2520	2520	0
486	20241025	124900	70685340	2520	2520	2520	2520	0
487	20241025	124800	70685340	2520	2520	2520	2520	0
488	20241025	124700	70685340	2520	2520	2520	2520	0
489	20241025	124600	70685340	2520	2520	2520	2520	0
490	20241025	124500	70685340	2520	2520	2520	2520	0
491	20241025	124400	70685340	2520	2520	2520	2520	0
492	20241025	124300	70685340	2520	2520	2520	2520	1
493	20241025	124200	70682820	2520	2520	2520	2520	0
494	20241025	124100	70682820	2520	2520	2520	2520	1
495	20241025	124000	70680300	2515	2515	2515	2515	0
496	20241025	123900	70680300	2515	2515	2515	2515	0
497	20241025	123800	70680300	2515	2515	2515	2515	120
498	20241025	123700	70378500	2520	2520	2520	2520	0
499	20241025	123600	70378500	2520	2520	2520	2520	0
500	20241025	123500	70378500	2520	2520	2520	2520	0
501	20241025	123400	70378500	2520	2520	2520	2520	1
502	20241025	123300	70375980	2520	2520	2520	2520	19
503	20241025	123200	70328100	2520	2520	2520	2520	0
504	20241025	123100	70328100	2520	2520	2520	2520	0
505	20241025	123000	70328100	2520	2520	2520	2520	0
506	20241025	122900	70328100	2520	2520	2520	2520	0
507	20241025	122800	70328100	2520	2520	2520	2520	100
508	20241025	122700	70076100	2520	2520	2520	2520	0
509	20241025	122600	70076100	2520	2520	2520	2520	0
510	20241025	122500	70076100	2520	2520	2520	2520	0
511	20241025	122400	70076100	2520	2520	2520	2520	0
512	20241025	122300	70076100	2520	2520	2520	2520	0
513	20241025	122200	70076100	2520	2520	2520	2520	0
514	20241025	122100	70076100	2520	2520	2520	2520	1
515	20241025	122000	70073580	2520	2520	2520	2520	0
516	20241025	121900	70073580	2520	2520	2520	2520	0
517	20241025	121800	70073580	2520	2520	2520	2520	0
518	20241025	121700	70073580	2520	2520	2520	2520	192
519	20241025	121600	69589740	2525	2525	2525	2525	1
520	20241025	121500	69587215	2520	2520	2520	2520	0
521	20241025	121400	69587215	2520	2520	2520	2520	0
522	20241025	121300	69587215	2520	2520	2520	2520	0
523	20241025	121200	69587215	2520	2520	2520	2520	0
524	20241025	121100	69587215	2520	2520	2520	2520	0
525	20241025	121000	69587215	2520	2520	2520	2520	0
526	20241025	120900	69587215	2520	2520	2520	2520	0
527	20241025	120800	69587215	2520	2520	2520	2520	0
528	20241025	120700	69587215	2520	2520	2520	2520	0
529	20241025	120600	69587215	2520	2520	2520	2520	0
530	20241025	120500	69587215	2520	2520	2520	2520	2
531	20241025	120400	69582175	2520	2520	2520	2520	0
532	20241025	120300	69582175	2520	2520	2520	2520	0
533	20241025	120200	69582175	2520	2520	2520	2520	0
534	20241025	120100	69582175	2520	2520	2520	2520	0
535	20241025	120000	69582175	2520	2520	2520	2520	0
536	20241025	115900	69582175	2520	2520	2520	2520	0
537	20241025	115800	69582175	2520	2520	2520	2520	26
538	20241025	115700	69516655	2520	2520	2520	2520	0
539	20241025	115600	69516655	2520	2520	2520	2520	0
540	20241025	115500	69516655	2520	2520	2520	2520	0
541	20241025	115400	69516655	2520	2520	2520	2520	0
542	20241025	115300	69516655	2520	2520	2520	2520	106
543	20241025	115200	69249535	2520	2520	2520	2520	5
544	20241025	115100	69236935	2520	2520	2520	2520	0
545	20241025	115000	69236935	2520	2520	2520	2520	0
546	20241025	114900	69236935	2520	2520	2520	2520	0
547	20241025	114800	69236935	2520	2520	2520	2520	0
548	20241025	114700	69236935	2520	2520	2520	2520	0
549	20241025	114600	69236935	2520	2520	2520	2520	0
550	20241025	114500	69236935	2520	2520	2520	2520	0
551	20241025	114400	69236935	2520	2520	2520	2520	0
552	20241025	114300	69236935	2520	2520	2520	2520	684
553	20241025	114200	67513255	2515	2515	2515	2515	76
554	20241025	114100	67322115	2515	2515	2515	2515	0
555	20241025	114000	67322115	2515	2515	2515	2515	24
556	20241025	113900	67261755	2515	2515	2515	2515	0
557	20241025	113800	67261755	2515	2515	2515	2515	0
558	20241025	113700	67261755	2515	2515	2515	2515	0
559	20241025	113600	67261755	2515	2515	2515	2515	11
560	20241025	113500	67234090	2515	2515	2515	2515	0
561	20241025	113400	67234090	2515	2515	2515	2515	0
562	20241025	113300	67234090	2515	2515	2515	2515	0
563	20241025	113200	67234090	2515	2515	2515	2515	10
564	20241025	113100	67208940	2515	2515	2515	2515	5
565	20241025	113000	67196365	2505	2505	2505	2505	0
566	20241025	112900	67196365	2505	2510	2510	2505	61
567	20241025	112800	67043480	2510	2510	2510	2510	0
568	20241025	112700	67043480	2510	2510	2510	2510	0
569	20241025	112600	67043480	2510	2510	2510	2510	10
570	20241025	112500	67018380	2510	2510	2510	2510	0
571	20241025	112400	67018380	2510	2510	2510	2510	0
572	20241025	112300	67018380	2510	2510	2510	2510	7
573	20241025	112200	67000810	2510	2510	2510	2510	0
574	20241025	112100	67000810	2510	2510	2510	2510	0
575	20241025	112000	67000810	2510	2510	2510	2510	0
576	20241025	111900	67000810	2510	2510	2510	2510	0
577	20241025	111800	67000810	2510	2510	2510	2510	0
578	20241025	111700	67000810	2510	2510	2510	2510	0
579	20241025	111600	67000810	2510	2510	2510	2510	0
580	20241025	111500	67000810	2510	2510	2510	2510	0
581	20241025	111400	67000810	2510	2510	2510	2510	21
582	20241025	111300	66948100	2520	2515	2520	2515	55
583	20241025	111200	66809770	2520	2520	2520	2520	0
584	20241025	111100	66809770	2520	2520	2520	2520	0
585	20241025	111000	66809770	2520	2520	2520	2520	13
586	20241025	110900	66777010	2520	2520	2520	2520	1291
587	20241025	110800	63523690	2520	2520	2520	2520	0
588	20241025	110700	63523690	2520	2520	2520	2520	0
589	20241025	110600	63523690	2520	2520	2520	2520	0
590	20241025	110500	63523690	2520	2520	2520	2520	50
591	20241025	110400	63397690	2520	2520	2520	2520	70
592	20241025	110300	63221290	2520	2520	2520	2520	100
593	20241025	110200	62969290	2520	2520	2520	2520	100
594	20241025	110100	62717290	2520	2520	2520	2520	30
595	20241025	110000	62641690	2520	2520	2520	2520	100
596	20241025	105900	62389690	2525	2520	2525	2520	71
597	20241025	105800	62210765	2525	2520	2525	2520	237
598	20241025	105700	61613460	2520	2520	2525	2520	707
599	20241025	105600	59831815	2520	2520	2520	2520	355
600	20241025	105500	58937215	2520	2520	2520	2520	554
601	20241025	105400	57541135	2520	2520	2520	2520	0
602	20241025	105300	57541135	2520	2520	2520	2520	0
603	20241025	105200	57541135	2520	2520	2520	2520	0
604	20241025	105100	57541135	2520	2520	2520	2520	0
605	20241025	105000	57541135	2520	2520	2520	2520	0
606	20241025	104900	57541135	2520	2520	2520	2520	0
607	20241025	104800	57541135	2520	2510	2520	2510	22
608	20241025	104700	57485880	2510	2525	2525	2500	2471
609	20241025	104600	51308020	2525	2510	2525	2510	287
610	20241025	104500	50587635	2525	2525	2525	2525	0
611	20241025	104400	50587635	2525	2525	2525	2525	0
612	20241025	104300	50587635	2525	2525	2525	2525	2
613	20241025	104200	50582585	2510	2515	2515	2510	51
614	20241025	104100	50454555	2525	2525	2525	2525	12
615	20241025	104000	50424255	2525	2520	2525	2500	501
616	20241025	103900	49171465	2530	2515	2530	2515	509
617	20241025	103800	47891275	2500	2500	2500	2500	0
618	20241025	103700	47891275	2500	2510	2510	2500	2132
619	20241025	103600	42555815	2515	2515	2515	2515	0
620	20241025	103500	42555815	2515	2515	2515	2515	0
621	20241025	103400	42555815	2515	2515	2515	2515	0
622	20241025	103300	42555815	2515	2515	2515	2515	0
623	20241025	103200	42555815	2515	2515	2515	2515	0
624	20241025	103100	42555815	2515	2515	2515	2510	713
625	20241025	103000	40762670	2520	2520	2520	2520	0
626	20241025	102900	40762670	2520	2520	2520	2520	4
627	20241025	102800	40752590	2520	2520	2520	2520	17
628	20241025	102700	40709750	2520	2520	2520	2520	0
629	20241025	102600	40709750	2520	2520	2520	2520	0
630	20241025	102500	40709750	2520	2520	2520	2520	0
631	20241025	102400	40709750	2520	2520	2520	2520	0
632	20241025	102300	40709750	2520	2520	2520	2520	0
633	20241025	102200	40709750	2520	2515	2520	2500	190
634	20241025	102100	40234400	2520	2520	2520	2520	0
635	20241025	102000	40234400	2520	2520	2520	2520	0
636	20241025	101900	40234400	2520	2520	2520	2520	0
637	20241025	101800	40234400	2520	2520	2520	2520	2
638	20241025	101700	40229360	2515	2515	2515	2515	0
639	20241025	101600	40229360	2515	2515	2515	2515	0
640	20241025	101500	40229360	2515	2515	2515	2515	0
641	20241025	101400	40229360	2515	2515	2515	2515	6
642	20241025	101300	40214270	2515	2515	2515	2505	371
643	20241025	101200	39283395	2515	2525	2525	2515	4967
644	20241025	101100	26785840	2530	2530	2530	2530	100
645	20241025	101000	26532840	2530	2530	2530	2530	102
646	20241025	100900	26274780	2520	2520	2520	2520	0
647	20241025	100800	26274780	2520	2525	2525	2520	1011
648	20241025	100700	23722225	2525	2525	2525	2525	1
649	20241025	100600	23719700	2525	2525	2525	2525	0
650	20241025	100500	23719700	2525	2525	2525	2525	500
651	20241025	100400	22457200	2525	2525	2525	2525	1
652	20241025	100300	22454675	2525	2525	2525	2525	4
653	20241025	100200	22444575	2525	2525	2525	2525	0
654	20241025	100100	22444575	2525	2525	2525	2525	1
655	20241025	100000	22442050	2525	2525	2525	2525	15
656	20241025	095900	22404175	2525	2525	2525	2525	4
657	20241025	095800	22394075	2520	2520	2520	2520	216
658	20241025	095700	21849755	2520	2515	2520	2515	247
659	20241025	095600	21228530	2515	2515	2515	2515	0
660	20241025	095500	21228530	2515	2515	2515	2515	0
661	20241025	095400	21228530	2515	2515	2515	2515	0
662	20241025	095300	21228530	2515	2515	2515	2510	215
663	20241025	095200	20688805	2510	2510	2510	2510	1133
664	20241025	095100	17844975	2515	2515	2515	2515	0
665	20241025	095000	17844975	2515	2515	2515	2515	20
666	20241025	094900	17794675	2515	2515	2515	2515	5
667	20241025	094800	17782100	2515	2515	2515	2510	221
668	20241025	094700	17227370	2510	2510	2510	2510	0
669	20241025	094600	17227370	2510	2510	2510	2510	3
670	20241025	094500	17219840	2515	2515	2515	2515	5
671	20241025	094400	17207265	2515	2515	2515	2515	7
672	20241025	094300	17189660	2520	2520	2520	2520	5
673	20241025	094200	17177060	2520	2520	2520	2520	0
674	20241025	094100	17177060	2520	2520	2520	2520	14
675	20241025	094000	17141780	2520	2520	2520	2520	0
676	20241025	093900	17141780	2520	2520	2520	2520	0
677	20241025	093800	17141780	2520	2520	2520	2515	17
678	20241025	093700	17098955	2510	2510	2510	2510	0
679	20241025	093600	17098955	2510	2510	2510	2510	1915
680	20241025	093500	12292305	2510	2510	2510	2510	70
681	20241025	093400	12116605	2520	2520	2520	2520	0
682	20241025	093300	12116605	2520	2520	2520	2520	0
683	20241025	093200	12116605	2520	2520	2520	2520	50
684	20241025	093100	11990605	2520	2520	2520	2520	3
685	20241025	093000	11983045	2520	2520	2520	2520	0
686	20241025	092900	11983045	2520	2520	2520	2520	0
687	20241025	092800	11983045	2520	2520	2520	2520	0
688	20241025	092700	11983045	2520	2520	2520	2520	0
689	20241025	092600	11983045	2520	2525	2525	2520	544
690	20241025	092500	10609665	2525	2525	2525	2525	4
691	20241025	092400	10599565	2525	2520	2525	2520	5
692	20241025	092300	10586960	2520	2520	2525	2520	104
693	20241025	092200	10324480	2530	2530	2530	2530	0
694	20241025	092100	10324480	2530	2530	2530	2530	0
695	20241025	092000	10324480	2530	2530	2530	2530	0
696	20241025	091900	10324480	2530	2530	2530	2530	3
697	20241025	091800	10316890	2530	2530	2530	2530	0
698	20241025	091700	10316890	2530	2530	2530	2530	0
699	20241025	091600	10316890	2530	2530	2530	2530	0
700	20241025	091500	10316890	2530	2530	2530	2530	0
701	20241025	091400	10316890	2530	2530	2530	2530	0
702	20241025	091300	10316890	2530	2530	2530	2530	0
703	20241025	091200	10316890	2530	2530	2530	2530	0
704	20241025	091100	10316890	2530	2530	2530	2530	0
705	20241025	091000	10316890	2530	2530	2530	2530	0
706	20241025	090900	10316890	2530	2530	2530	2530	0
707	20241025	090800	10316890	2530	2530	2530	2530	0
708	20241025	090700	10316890	2530	2530	2530	2530	1
709	20241025	090600	10314360	2520	2520	2520	2520	2
710	20241025	090500	10309320	2530	2525	2530	2515	410
711	20241025	090400	9272100	2520	2520	2520	2520	3000
712	20241025	090300	1712100	2520	2520	2520	2520	1
713	20241025	090200	1709580	2520	2520	2520	2520	0
714	20241025	090100	1709580	2520	2520	2520	2520	0
715	20241025	090000	1709580	2520	2510	2520	2510	681