KissMeData/347860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205600	118831915	2180	2180	2180	2180	589
3	20241025	205500	118831915	2180	2180	2180	2180	0
4	20241025	205400	118831915	2180	2180	2180	2180	0
5	20241025	205300	118831915	2180	2180	2180	2180	0
6	20241025	205200	118831915	2180	2180	2180	2180	0
7	20241025	205100	118831915	2180	2180	2180	2180	0
8	20241025	205000	118831915	2180	2180	2180	2180	0
9	20241025	204900	118831915	2180	2180	2180	2180	0
10	20241025	204800	118831915	2180	2180	2180	2180	0
11	20241025	204700	118831915	2180	2180	2180	2180	0
12	20241025	204600	118831915	2180	2180	2180	2180	0
13	20241025	204500	118831915	2180	2180	2180	2180	0
14	20241025	204400	118831915	2180	2180	2180	2180	0
15	20241025	204300	118831915	2180	2180	2180	2180	0
16	20241025	204200	118831915	2180	2180	2180	2180	0
17	20241025	204100	118831915	2180	2180	2180	2180	0
18	20241025	204000	118831915	2180	2180	2180	2180	0
19	20241025	203900	118831915	2180	2180	2180	2180	0
20	20241025	203800	118831915	2180	2180	2180	2180	0
21	20241025	203700	118831915	2180	2180	2180	2180	0
22	20241025	203600	118831915	2180	2180	2180	2180	0
23	20241025	203500	118831915	2180	2180	2180	2180	0
24	20241025	203400	118831915	2180	2180	2180	2180	0
25	20241025	203300	118831915	2180	2180	2180	2180	0
26	20241025	203200	118831915	2180	2180	2180	2180	0
27	20241025	203100	118831915	2180	2180	2180	2180	0
28	20241025	203000	118831915	2180	2180	2180	2180	0
29	20241025	202900	118831915	2180	2180	2180	2180	0
30	20241025	202800	118831915	2180	2180	2180	2180	0
31	20241025	202700	118831915	2180	2180	2180	2180	0
32	20241025	202600	118831915	2180	2180	2180	2180	589
33	20241025	202500	118831915	2180	2180	2180	2180	0
34	20241025	202400	118831915	2180	2180	2180	2180	0
35	20241025	202300	118831915	2180	2180	2180	2180	0
36	20241025	202200	118831915	2180	2180	2180	2180	0
37	20241025	202100	118831915	2180	2180	2180	2180	0
38	20241025	202000	118831915	2180	2180	2180	2180	0
39	20241025	201900	118831915	2180	2180	2180	2180	0
40	20241025	201800	118831915	2180	2180	2180	2180	0
41	20241025	201700	118831915	2180	2180	2180	2180	0
42	20241025	201600	118831915	2180	2180	2180	2180	0
43	20241025	201500	118831915	2180	2180	2180	2180	0
44	20241025	201400	118831915	2180	2180	2180	2180	0
45	20241025	201300	118831915	2180	2180	2180	2180	0
46	20241025	201200	118831915	2180	2180	2180	2180	0
47	20241025	201100	118831915	2180	2180	2180	2180	0
48	20241025	201000	118831915	2180	2180	2180	2180	0
49	20241025	200900	118831915	2180	2180	2180	2180	0
50	20241025	200800	118831915	2180	2180	2180	2180	0
51	20241025	200700	118831915	2180	2180	2180	2180	0
52	20241025	200600	118831915	2180	2180	2180	2180	0
53	20241025	200500	118831915	2180	2180	2180	2180	0
54	20241025	200400	118831915	2180	2180	2180	2180	0
55	20241025	200300	118831915	2180	2180	2180	2180	0
56	20241025	200200	118831915	2180	2180	2180	2180	0
57	20241025	200100	118831915	2180	2180	2180	2180	0
58	20241025	200000	118831915	2180	2180	2180	2180	0
59	20241025	195900	118831915	2180	2180	2180	2180	0
60	20241025	195800	118831915	2180	2180	2180	2180	0
61	20241025	195700	118831915	2180	2180	2180	2180	0
62	20241025	195600	118831915	2180	2180	2180	2180	589
63	20241025	195500	118831915	2180	2180	2180	2180	0
64	20241025	195400	118831915	2180	2180	2180	2180	0
65	20241025	195300	118831915	2180	2180	2180	2180	0
66	20241025	195200	118831915	2180	2180	2180	2180	0
67	20241025	195100	118831915	2180	2180	2180	2180	0
68	20241025	195000	118831915	2180	2180	2180	2180	0
69	20241025	194900	118831915	2180	2180	2180	2180	0
70	20241025	194800	118831915	2180	2180	2180	2180	0
71	20241025	194700	118831915	2180	2180	2180	2180	0
72	20241025	194600	118831915	2180	2180	2180	2180	0
73	20241025	194500	118831915	2180	2180	2180	2180	0
74	20241025	194400	118831915	2180	2180	2180	2180	0
75	20241025	194300	118831915	2180	2180	2180	2180	0
76	20241025	194200	118831915	2180	2180	2180	2180	0
77	20241025	194100	118831915	2180	2180	2180	2180	0
78	20241025	194000	118831915	2180	2180	2180	2180	0
79	20241025	193900	118831915	2180	2180	2180	2180	0
80	20241025	193800	118831915	2180	2180	2180	2180	0
81	20241025	193700	118831915	2180	2180	2180	2180	0
82	20241025	193600	118831915	2180	2180	2180	2180	0
83	20241025	193500	118831915	2180	2180	2180	2180	0
84	20241025	193400	118831915	2180	2180	2180	2180	0
85	20241025	193300	118831915	2180	2180	2180	2180	0
86	20241025	193200	118831915	2180	2180	2180	2180	0
87	20241025	193100	118831915	2180	2180	2180	2180	0
88	20241025	193000	118831915	2180	2180	2180	2180	0
89	20241025	192900	118831915	2180	2180	2180	2180	0
90	20241025	192800	118831915	2180	2180	2180	2180	0
91	20241025	192700	118831915	2180	2180	2180	2180	0
92	20241025	192600	118831915	2180	2180	2180	2180	589
93	20241025	192500	118831915	2180	2180	2180	2180	0
94	20241025	192400	118831915	2180	2180	2180	2180	0
95	20241025	192300	118831915	2180	2180	2180	2180	0
96	20241025	192200	118831915	2180	2180	2180	2180	0
97	20241025	192100	118831915	2180	2180	2180	2180	0
98	20241025	192000	118831915	2180	2180	2180	2180	0
99	20241025	191900	118831915	2180	2180	2180	2180	0
100	20241025	191800	118831915	2180	2180	2180	2180	0
101	20241025	191700	118831915	2180	2180	2180	2180	0
102	20241025	191600	118831915	2180	2180	2180	2180	0
103	20241025	191500	118831915	2180	2180	2180	2180	0
104	20241025	191400	118831915	2180	2180	2180	2180	0
105	20241025	191300	118831915	2180	2180	2180	2180	0
106	20241025	191200	118831915	2180	2180	2180	2180	0
107	20241025	191100	118831915	2180	2180	2180	2180	0
108	20241025	191000	118831915	2180	2180	2180	2180	0
109	20241025	190900	118831915	2180	2180	2180	2180	0
110	20241025	190800	118831915	2180	2180	2180	2180	0
111	20241025	190700	118831915	2180	2180	2180	2180	0
112	20241025	190600	118831915	2180	2180	2180	2180	0
113	20241025	190500	118831915	2180	2180	2180	2180	0
114	20241025	190400	118831915	2180	2180	2180	2180	0
115	20241025	190300	118831915	2180	2180	2180	2180	0
116	20241025	190200	118831915	2180	2180	2180	2180	0
117	20241025	190100	118831915	2180	2180	2180	2180	0
118	20241025	190000	118831915	2180	2180	2180	2180	0
119	20241025	185900	118831915	2180	2180	2180	2180	0
120	20241025	185800	118831915	2180	2180	2180	2180	0
121	20241025	185700	118831915	2180	2180	2180	2180	0
122	20241025	185600	118831915	2180	2180	2180	2180	589
123	20241025	185500	118831915	2180	2180	2180	2180	0
124	20241025	185400	118831915	2180	2180	2180	2180	0
125	20241025	185300	118831915	2180	2180	2180	2180	0
126	20241025	185200	118831915	2180	2180	2180	2180	0
127	20241025	185100	118831915	2180	2180	2180	2180	0
128	20241025	185000	118831915	2180	2180	2180	2180	0
129	20241025	184900	118831915	2180	2180	2180	2180	0
130	20241025	184800	118831915	2180	2180	2180	2180	0
131	20241025	184700	118831915	2180	2180	2180	2180	0
132	20241025	184600	118831915	2180	2180	2180	2180	0
133	20241025	184500	118831915	2180	2180	2180	2180	0
134	20241025	184400	118831915	2180	2180	2180	2180	0
135	20241025	184300	118831915	2180	2180	2180	2180	0
136	20241025	184200	118831915	2180	2180	2180	2180	0
137	20241025	184100	118831915	2180	2180	2180	2180	0
138	20241025	184000	118831915	2180	2180	2180	2180	0
139	20241025	183900	118831915	2180	2180	2180	2180	0
140	20241025	183800	118831915	2180	2180	2180	2180	0
141	20241025	183700	118831915	2180	2180	2180	2180	0
142	20241025	183600	118831915	2180	2180	2180	2180	0
143	20241025	183500	118831915	2180	2180	2180	2180	0
144	20241025	183400	118831915	2180	2180	2180	2180	0
145	20241025	183300	118831915	2180	2180	2180	2180	0
146	20241025	183200	118831915	2180	2180	2180	2180	0
147	20241025	183100	118831915	2180	2180	2180	2180	0
148	20241025	183000	118831915	2180	2180	2180	2180	0
149	20241025	182900	118831915	2180	2180	2180	2180	0
150	20241025	182800	118831915	2180	2180	2180	2180	0
151	20241025	182700	118831915	2180	2180	2180	2180	0
152	20241025	182600	118831915	2180	2180	2180	2180	589
153	20241025	182500	118831915	2180	2180	2180	2180	0
154	20241025	182400	118831915	2180	2180	2180	2180	0
155	20241025	182300	118831915	2180	2180	2180	2180	0
156	20241025	182200	118831915	2180	2180	2180	2180	0
157	20241025	182100	118831915	2180	2180	2180	2180	0
158	20241025	182000	118831915	2180	2180	2180	2180	0
159	20241025	181900	118831915	2180	2180	2180	2180	0
160	20241025	181800	118831915	2180	2180	2180	2180	0
161	20241025	181700	118831915	2180	2180	2180	2180	0
162	20241025	181600	118831915	2180	2180	2180	2180	0
163	20241025	181500	118831915	2180	2180	2180	2180	0
164	20241025	181400	118831915	2180	2180	2180	2180	0
165	20241025	181300	118831915	2180	2180	2180	2180	0
166	20241025	181200	118831915	2180	2180	2180	2180	0
167	20241025	181100	118831915	2180	2180	2180	2180	0
168	20241025	181000	118831915	2180	2180	2180	2180	0
169	20241025	180900	118831915	2180	2180	2180	2180	0
170	20241025	180800	118831915	2180	2180	2180	2180	0
171	20241025	180700	118831915	2180	2180	2180	2180	0
172	20241025	180600	118831915	2180	2180	2180	2180	0
173	20241025	180500	118831915	2180	2180	2180	2180	0
174	20241025	180400	118831915	2180	2180	2180	2180	0
175	20241025	180300	118831915	2180	2180	2180	2180	0
176	20241025	180200	118831915	2180	2180	2180	2180	0
177	20241025	180100	118831915	2180	2180	2180	2180	0
178	20241025	180000	118831915	2180	2180	2180	2180	0
179	20241025	175900	118831915	2180	2180	2180	2180	0
180	20241025	175800	118831915	2180	2180	2180	2180	0
181	20241025	175700	118831915	2180	2180	2180	2180	0
182	20241025	175600	118831915	2180	2180	2180	2180	589
183	20241025	175500	118831915	2180	2180	2180	2180	0
184	20241025	175400	118831915	2180	2180	2180	2180	0
185	20241025	175300	118831915	2180	2180	2180	2180	0
186	20241025	175200	118831915	2180	2180	2180	2180	0
187	20241025	175100	118831915	2180	2180	2180	2180	0
188	20241025	175000	118831915	2180	2180	2180	2180	0
189	20241025	174900	118831915	2180	2180	2180	2180	0
190	20241025	174800	118831915	2180	2180	2180	2180	0
191	20241025	174700	118831915	2180	2180	2180	2180	0
192	20241025	174600	118831915	2180	2180	2180	2180	0
193	20241025	174500	118831915	2180	2180	2180	2180	0
194	20241025	174400	118831915	2180	2180	2180	2180	0
195	20241025	174300	118831915	2180	2180	2180	2180	0
196	20241025	174200	118831915	2180	2180	2180	2180	0
197	20241025	174100	118831915	2180	2180	2180	2180	0
198	20241025	174000	118831915	2180	2180	2180	2180	0
199	20241025	173900	118831915	2180	2180	2180	2180	0
200	20241025	173800	118831915	2180	2180	2180	2180	0
201	20241025	173700	118831915	2180	2180	2180	2180	0
202	20241025	173600	118831915	2180	2180	2180	2180	0
203	20241025	173500	118831915	2180	2180	2180	2180	0
204	20241025	173400	118831915	2180	2180	2180	2180	0
205	20241025	173300	118831915	2180	2180	2180	2180	0
206	20241025	173200	118831915	2180	2180	2180	2180	0
207	20241025	173100	118831915	2180	2180	2180	2180	0
208	20241025	173000	118831915	2180	2180	2180	2180	0
209	20241025	172900	118831915	2180	2180	2180	2180	0
210	20241025	172800	118831915	2180	2180	2180	2180	0
211	20241025	172700	118831915	2180	2180	2180	2180	0
212	20241025	172600	118831915	2180	2180	2180	2180	589
213	20241025	172500	118831915	2180	2180	2180	2180	0
214	20241025	172400	118831915	2180	2180	2180	2180	0
215	20241025	172300	118831915	2180	2180	2180	2180	0
216	20241025	172200	118831915	2180	2180	2180	2180	0
217	20241025	172100	118831915	2180	2180	2180	2180	0
218	20241025	172000	118831915	2180	2180	2180	2180	0
219	20241025	171900	118831915	2180	2180	2180	2180	0
220	20241025	171800	118831915	2180	2180	2180	2180	0
221	20241025	171700	118831915	2180	2180	2180	2180	0
222	20241025	171600	118831915	2180	2180	2180	2180	0
223	20241025	171500	118831915	2180	2180	2180	2180	0
224	20241025	171400	118831915	2180	2180	2180	2180	0
225	20241025	171300	118831915	2180	2180	2180	2180	0
226	20241025	171200	118831915	2180	2180	2180	2180	0
227	20241025	171100	118831915	2180	2180	2180	2180	0
228	20241025	171000	118831915	2180	2180	2180	2180	0
229	20241025	170900	118831915	2180	2180	2180	2180	0
230	20241025	170800	118831915	2180	2180	2180	2180	0
231	20241025	170700	118831915	2180	2180	2180	2180	0
232	20241025	170600	118831915	2180	2180	2180	2180	0
233	20241025	170500	118831915	2180	2180	2180	2180	0
234	20241025	170400	118831915	2180	2180	2180	2180	0
235	20241025	170300	118831915	2180	2180	2180	2180	0
236	20241025	170200	118831915	2180	2180	2180	2180	0
237	20241025	170100	118831915	2180	2180	2180	2180	0
238	20241025	170000	118831915	2180	2180	2180	2180	0
239	20241025	165900	118831915	2180	2180	2180	2180	0
240	20241025	165800	118831915	2180	2180	2180	2180	0
241	20241025	165700	118831915	2180	2180	2180	2180	0
242	20241025	165600	118831915	2180	2180	2180	2180	589
243	20241025	165500	118831915	2180	2180	2180	2180	0
244	20241025	165400	118831915	2180	2180	2180	2180	0
245	20241025	165300	118831915	2180	2180	2180	2180	0
246	20241025	165200	118831915	2180	2180	2180	2180	0
247	20241025	165100	118831915	2180	2180	2180	2180	0
248	20241025	165000	118831915	2180	2180	2180	2180	0
249	20241025	164900	118831915	2180	2180	2180	2180	0
250	20241025	164800	118831915	2180	2180	2180	2180	0
251	20241025	164700	118831915	2180	2180	2180	2180	0
252	20241025	164600	118831915	2180	2180	2180	2180	0
253	20241025	164500	118831915	2180	2180	2180	2180	0
254	20241025	164400	118831915	2180	2180	2180	2180	0
255	20241025	164300	118831915	2180	2180	2180	2180	0
256	20241025	164200	118831915	2180	2180	2180	2180	0
257	20241025	164100	118831915	2180	2180	2180	2180	0
258	20241025	164000	118831915	2180	2180	2180	2180	0
259	20241025	163900	118831915	2180	2180	2180	2180	0
260	20241025	163800	118831915	2180	2180	2180	2180	0
261	20241025	163700	118831915	2180	2180	2180	2180	0
262	20241025	163600	118831915	2180	2180	2180	2180	0
263	20241025	163500	118831915	2180	2180	2180	2180	0
264	20241025	163400	118831915	2180	2180	2180	2180	0
265	20241025	163300	118831915	2180	2180	2180	2180	0
266	20241025	163200	118831915	2180	2180	2180	2180	0
267	20241025	163100	118831915	2180	2180	2180	2180	0
268	20241025	163000	118831915	2180	2180	2180	2180	0
269	20241025	162900	118831915	2180	2180	2180	2180	0
270	20241025	162800	118831915	2180	2180	2180	2180	0
271	20241025	162700	118831915	2180	2180	2180	2180	0
272	20241025	162600	118831915	2180	2180	2180	2180	589
273	20241025	162500	118831915	2180	2180	2180	2180	0
274	20241025	162400	118831915	2180	2180	2180	2180	0
275	20241025	162300	118831915	2180	2180	2180	2180	0
276	20241025	162200	118831915	2180	2180	2180	2180	0
277	20241025	162100	118831915	2180	2180	2180	2180	0
278	20241025	162000	118831915	2180	2180	2180	2180	0
279	20241025	161900	118831915	2180	2180	2180	2180	0
280	20241025	161800	118831915	2180	2180	2180	2180	0
281	20241025	161700	118831915	2180	2180	2180	2180	0
282	20241025	161600	118831915	2180	2180	2180	2180	0
283	20241025	161500	118831915	2180	2180	2180	2180	0
284	20241025	161400	118831915	2180	2180	2180	2180	0
285	20241025	161300	118831915	2180	2180	2180	2180	0
286	20241025	161200	118831915	2180	2180	2180	2180	0
287	20241025	161100	118831915	2180	2180	2180	2180	0
288	20241025	161000	118831915	2180	2180	2180	2180	0
289	20241025	160900	118831915	2180	2180	2180	2180	0
290	20241025	160800	118831915	2180	2180	2180	2180	0
291	20241025	160700	118831915	2180	2180	2180	2180	0
292	20241025	160600	118831915	2180	2180	2180	2180	0
293	20241025	160500	118831915	2180	2180	2180	2180	0
294	20241025	160400	118831915	2180	2180	2180	2180	0
295	20241025	160300	118831915	2180	2180	2180	2180	0
296	20241025	160200	118831915	2180	2180	2180	2180	0
297	20241025	160100	118831915	2180	2180	2180	2180	0
298	20241025	160000	118831915	2180	2180	2180	2180	0
299	20241025	155900	118831915	2180	2180	2180	2180	0
300	20241025	155800	118831915	2180	2180	2180	2180	0
301	20241025	155700	118831915	2180	2180	2180	2180	0
302	20241025	155600	118831915	2180	2180	2180	2180	589
303	20241025	155500	118831915	2180	2180	2180	2180	0
304	20241025	155400	118831915	2180	2180	2180	2180	0
305	20241025	155300	118831915	2180	2180	2180	2180	0
306	20241025	155200	118831915	2180	2180	2180	2180	0
307	20241025	155100	118831915	2180	2180	2180	2180	0
308	20241025	155000	118831915	2180	2180	2180	2180	0
309	20241025	154900	118831915	2180	2180	2180	2180	0
310	20241025	154800	118831915	2180	2180	2180	2180	0
311	20241025	154700	118831915	2180	2180	2180	2180	0
312	20241025	154600	118831915	2180	2180	2180	2180	0
313	20241025	154500	118831915	2180	2180	2180	2180	0
314	20241025	154400	118831915	2180	2180	2180	2180	0
315	20241025	154300	118831915	2180	2180	2180	2180	0
316	20241025	154200	118831915	2180	2180	2180	2180	0
317	20241025	154100	118831915	2180	2180	2180	2180	0
318	20241025	154000	118831915	2180	2180	2180	2180	0
319	20241025	153900	118831915	2180	2180	2180	2180	0
320	20241025	153800	118831915	2180	2180	2180	2180	0
321	20241025	153700	118831915	2180	2180	2180	2180	0
322	20241025	153600	118831915	2180	2180	2180	2180	0
323	20241025	153500	118831915	2180	2180	2180	2180	0
324	20241025	153400	118831915	2180	2180	2180	2180	0
325	20241025	153300	118831915	2180	2180	2180	2180	0
326	20241025	153200	118831915	2180	2180	2180	2180	0
327	20241025	153100	118831915	2180	2180	2180	2180	0
328	20241025	153000	118831915	2180	2180	2180	2180	589
329	20241025	152900	117547895	2185	2185	2185	2185	0
330	20241025	152800	117547895	2185	2185	2185	2185	0
331	20241025	152700	117547895	2185	2185	2185	2185	0
332	20241025	152600	117547895	2185	2185	2185	2185	0
333	20241025	152500	117547895	2185	2185	2185	2185	0
334	20241025	152400	117547895	2185	2185	2185	2185	0
335	20241025	152300	117547895	2185	2185	2185	2185	0
336	20241025	152200	117547895	2185	2185	2185	2185	0
337	20241025	152100	117547895	2185	2185	2185	2185	0
338	20241025	152000	117547895	2185	2185	2185	2185	0
339	20241025	151900	117547895	2185	2185	2185	2185	2
340	20241025	151800	117543525	2185	2190	2190	2185	8
341	20241025	151700	117526015	2190	2190	2190	2190	1
342	20241025	151600	117523825	2180	2180	2180	2180	0
343	20241025	151500	117523825	2180	2180	2180	2180	0
344	20241025	151400	117523825	2180	2180	2180	2180	10
345	20241025	151300	117502025	2190	2190	2190	2190	0
346	20241025	151200	117502025	2190	2190	2190	2190	0
347	20241025	151100	117502025	2190	2190	2190	2190	53
348	20241025	151000	117385955	2190	2190	2190	2190	0
349	20241025	150900	117385955	2190	2190	2190	2190	0
350	20241025	150800	117385955	2190	2190	2190	2190	20
351	20241025	150700	117342155	2190	2190	2190	2190	0
352	20241025	150600	117342155	2190	2190	2190	2190	0
353	20241025	150500	117342155	2190	2190	2190	2190	0
354	20241025	150400	117342155	2190	2190	2190	2190	10
355	20241025	150300	117320255	2190	2190	2190	2190	0
356	20241025	150200	117320255	2190	2190	2190	2190	1
357	20241025	150100	117318065	2185	2185	2185	2185	0
358	20241025	150000	117318065	2185	2185	2185	2185	1
359	20241025	145900	117315880	2190	2190	2190	2190	1
360	20241025	145800	117313690	2190	2190	2190	2190	0
361	20241025	145700	117313690	2190	2190	2190	2190	0
362	20241025	145600	117313690	2190	2180	2190	2180	20
363	20241025	145500	117270025	2180	2180	2180	2180	157
364	20241025	145400	116927765	2180	2180	2180	2180	35
365	20241025	145300	116851465	2180	2180	2180	2180	253
366	20241025	145200	116299925	2180	2185	2185	2180	101
367	20241025	145100	116079740	2180	2180	2180	2180	325
368	20241025	145000	115371240	2180	2180	2180	2180	422
369	20241025	144900	114451280	2180	2180	2180	2180	10
370	20241025	144800	114429480	2180	2180	2180	2180	1
371	20241025	144700	114427300	2180	2180	2180	2180	0
372	20241025	144600	114427300	2180	2180	2180	2180	50
373	20241025	144500	114318300	2180	2175	2180	2175	40
374	20241025	144400	114231295	2180	2180	2180	2180	0
375	20241025	144300	114231295	2180	2180	2180	2180	0
376	20241025	144200	114231295	2180	2180	2180	2175	88
377	20241025	144100	114039605	2180	2180	2180	2180	105
378	20241025	144000	113810705	2185	2185	2185	2185	0
379	20241025	143900	113810705	2185	2185	2185	2185	0
380	20241025	143800	113810705	2185	2185	2185	2185	0
381	20241025	143700	113810705	2185	2185	2185	2185	1
382	20241025	143600	113808520	2185	2185	2185	2185	0
383	20241025	143500	113808520	2185	2185	2185	2185	0
384	20241025	143400	113808520	2185	2185	2185	2185	1
385	20241025	143300	113806335	2185	2185	2185	2185	14
386	20241025	143200	113775745	2185	2185	2185	2185	50
387	20241025	143100	113666495	2185	2185	2185	2185	120
388	20241025	143000	113404295	2175	2175	2175	2175	200
389	20241025	142900	112969295	2180	2180	2180	2180	262
390	20241025	142800	112398135	2185	2190	2190	2185	4
391	20241025	142700	112389390	2185	2185	2185	2185	71
392	20241025	142600	112234255	2185	2185	2185	2185	80
393	20241025	142500	112059455	2185	2185	2185	2185	36
394	20241025	142400	111980795	2185	2185	2185	2185	0
395	20241025	142300	111980795	2185	2185	2185	2185	71
396	20241025	142200	111825660	2180	2185	2185	2180	565
397	20241025	142100	110593925	2185	2185	2185	2185	5
398	20241025	142000	110583000	2185	2185	2185	2185	6
399	20241025	141900	110569890	2185	2185	2185	2185	5
400	20241025	141800	110558965	2190	2190	2190	2190	0
401	20241025	141700	110558965	2190	2190	2190	2190	0
402	20241025	141600	110558965	2190	2190	2190	2190	0
403	20241025	141500	110558965	2190	2190	2190	2190	0
404	20241025	141400	110558965	2190	2190	2190	2190	0
405	20241025	141300	110558965	2190	2190	2190	2190	0
406	20241025	141200	110558965	2190	2190	2190	2190	0
407	20241025	141100	110558965	2190	2190	2190	2190	3
408	20241025	141000	110552395	2195	2195	2195	2195	0
409	20241025	140900	110552395	2195	2195	2195	2195	1
410	20241025	140800	110550200	2175	2175	2175	2175	15
411	20241025	140700	110517575	2195	2195	2195	2195	0
412	20241025	140600	110517575	2195	2175	2195	2175	5
413	20241025	140500	110506680	2195	2195	2195	2195	0
414	20241025	140400	110506680	2195	2195	2195	2195	10
415	20241025	140300	110484730	2195	2195	2195	2195	0
416	20241025	140200	110484730	2195	2195	2195	2195	15
417	20241025	140100	110451805	2195	2195	2195	2195	35
418	20241025	140000	110374980	2195	2195	2195	2195	0
419	20241025	135900	110374980	2195	2195	2195	2195	1
420	20241025	135800	110372785	2175	2190	2190	2175	978
421	20241025	135700	108245180	2190	2180	2190	2180	117
422	20241025	135600	107990110	2200	2200	2200	2200	0
423	20241025	135500	107990110	2200	2195	2200	2195	35
424	20241025	135400	107913280	2180	2180	2200	2180	133
425	20241025	135300	107623295	2175	2180	2180	2175	144
426	20241025	135200	107310010	2180	2180	2180	2180	70
427	20241025	135100	107157410	2180	2180	2180	2180	708
428	20241025	135000	105613970	2185	2185	2185	2185	132
429	20241025	134900	105325550	2180	2185	2185	2180	236
430	20241025	134800	104810390	2185	2185	2185	2185	0
431	20241025	134700	104810390	2185	2185	2185	2185	0
432	20241025	134600	104810390	2185	2195	2195	2185	3122
433	20241025	134500	97968650	2200	2200	2200	2200	0
434	20241025	134400	97968650	2200	2200	2200	2200	0
435	20241025	134300	97968650	2200	2200	2200	2200	0
436	20241025	134200	97968650	2200	2200	2200	2200	0
437	20241025	134100	97968650	2200	2200	2200	2200	0
438	20241025	134000	97968650	2200	2200	2200	2200	77
439	20241025	133900	97799250	2200	2200	2200	2200	30
440	20241025	133800	97733250	2200	2200	2200	2200	1
441	20241025	133700	97731050	2200	2200	2200	2200	0
442	20241025	133600	97731050	2200	2200	2200	2200	10
443	20241025	133500	97709050	2205	2205	2205	2205	0
444	20241025	133400	97709050	2205	2205	2205	2205	1
445	20241025	133300	97706845	2200	2200	2200	2200	0
446	20241025	133200	97706845	2200	2200	2200	2200	104
447	20241025	133100	97478045	2200	2200	2200	2200	1
448	20241025	133000	97475845	2200	2200	2200	2200	0
449	20241025	132900	97475845	2200	2200	2200	2200	6
450	20241025	132800	97462645	2200	2200	2200	2200	0
451	20241025	132700	97462645	2200	2200	2200	2200	0
452	20241025	132600	97462645	2200	2200	2200	2200	0
453	20241025	132500	97462645	2200	2200	2200	2200	122
454	20241025	132400	97194245	2195	2195	2195	2195	1551
455	20241025	132300	93789800	2200	2200	2200	2200	0
456	20241025	132200	93789800	2200	2205	2205	2200	3765
457	20241025	132100	85496065	2205	2205	2205	2205	0
458	20241025	132000	85496065	2205	2205	2205	2205	41
459	20241025	131900	85405660	2205	2205	2205	2205	0
460	20241025	131800	85405660	2205	2205	2205	2205	0
461	20241025	131700	85405660	2205	2205	2205	2205	0
462	20241025	131600	85405660	2205	2205	2205	2205	100
463	20241025	131500	85185160	2205	2205	2205	2205	1
464	20241025	131400	85182955	2205	2205	2205	2205	0
465	20241025	131300	85182955	2205	2205	2205	2205	0
466	20241025	131200	85182955	2205	2205	2205	2205	0
467	20241025	131100	85182955	2205	2205	2205	2205	80
468	20241025	131000	85006555	2215	2215	2215	2215	0
469	20241025	130900	85006555	2215	2215	2215	2215	1
470	20241025	130800	85004340	2210	2210	2210	2210	0
471	20241025	130700	85004340	2210	2210	2210	2210	0
472	20241025	130600	85004340	2210	2210	2210	2210	1
473	20241025	130500	85002130	2210	2210	2210	2210	0
474	20241025	130400	85002130	2210	2210	2210	2210	46
475	20241025	130300	84900470	2205	2205	2205	2205	0
476	20241025	130200	84900470	2205	2205	2205	2205	0
477	20241025	130100	84900470	2205	2210	2210	2205	23
478	20241025	130000	84849705	2210	2210	2210	2210	0
479	20241025	125900	84849705	2210	2210	2210	2210	591
480	20241025	125800	83543595	2210	2215	2215	2210	303
481	20241025	125700	82873950	2215	2215	2215	2215	82
482	20241025	125600	82692320	2215	2215	2215	2215	70
483	20241025	125500	82537270	2215	2215	2215	2215	100
484	20241025	125400	82315770	2215	2215	2215	2215	1
485	20241025	125300	82313555	2215	2215	2215	2215	0
486	20241025	125200	82313555	2215	2215	2215	2215	70
487	20241025	125100	82158505	2215	2215	2215	2215	141
488	20241025	125000	81846190	2210	2210	2210	2210	0
489	20241025	124900	81846190	2210	2210	2210	2210	0
490	20241025	124800	81846190	2210	2210	2210	2210	0
491	20241025	124700	81846190	2210	2215	2215	2210	2
492	20241025	124600	81841765	2215	2215	2215	2215	0
493	20241025	124500	81841765	2215	2215	2215	2215	0
494	20241025	124400	81841765	2215	2215	2215	2215	0
495	20241025	124300	81841765	2215	2215	2215	2215	25
496	20241025	124200	81786390	2215	2215	2215	2215	20
497	20241025	124100	81742090	2215	2215	2215	2215	1
498	20241025	124000	81739875	2215	2215	2215	2215	0
499	20241025	123900	81739875	2215	2215	2215	2215	0
500	20241025	123800	81739875	2215	2215	2215	2215	0
501	20241025	123700	81739875	2215	2215	2215	2215	1
502	20241025	123600	81737660	2215	2215	2215	2215	1
503	20241025	123500	81735445	2215	2215	2215	2215	0
504	20241025	123400	81735445	2215	2215	2215	2215	0
505	20241025	123300	81735445	2215	2215	2215	2215	2
506	20241025	123200	81731015	2210	2210	2210	2210	0
507	20241025	123100	81731015	2210	2210	2210	2210	5
508	20241025	123000	81719965	2210	2210	2210	2210	0
509	20241025	122900	81719965	2210	2210	2210	2210	3
510	20241025	122800	81713335	2210	2210	2210	2210	200
511	20241025	122700	81271335	2230	2230	2230	2230	0
512	20241025	122600	81271335	2230	2230	2230	2230	0
513	20241025	122500	81271335	2230	2230	2230	2230	0
514	20241025	122400	81271335	2230	2230	2230	2230	3
515	20241025	122300	81264645	2230	2230	2230	2230	1
516	20241025	122200	81262415	2215	2210	2230	2210	258
517	20241025	122100	80691745	2210	2210	2210	2210	23
518	20241025	122000	80640915	2230	2230	2230	2230	0
519	20241025	121900	80640915	2230	2230	2230	2230	0
520	20241025	121800	80640915	2230	2230	2230	2230	0
521	20241025	121700	80640915	2230	2230	2230	2230	0
522	20241025	121600	80640915	2230	2220	2230	2220	110
523	20241025	121500	80396615	2230	2230	2230	2230	0
524	20241025	121400	80396615	2230	2230	2230	2230	0
525	20241025	121300	80396615	2230	2230	2230	2230	0
526	20241025	121200	80396615	2230	2230	2230	2230	0
527	20241025	121100	80396615	2230	2230	2230	2230	0
528	20241025	121000	80396615	2230	2230	2230	2230	0
529	20241025	120900	80396615	2230	2230	2230	2230	0
530	20241025	120800	80396615	2230	2230	2230	2230	0
531	20241025	120700	80396615	2230	2230	2230	2230	0
532	20241025	120600	80396615	2230	2230	2230	2230	1
533	20241025	120500	80394385	2215	2215	2215	2215	53
534	20241025	120400	80276990	2215	2215	2215	2215	310
535	20241025	120300	79590340	2215	2215	2215	2215	100
536	20241025	120200	79368840	2205	2205	2205	2205	0
537	20241025	120100	79368840	2205	2205	2205	2205	0
538	20241025	120000	79368840	2205	2225	2225	2205	178
539	20241025	115900	78975315	2230	2230	2230	2230	0
540	20241025	115800	78975315	2230	2230	2230	2230	0
541	20241025	115700	78975315	2230	2230	2230	2230	0
542	20241025	115600	78975315	2230	2230	2230	2230	0
543	20241025	115500	78975315	2230	2230	2230	2230	57
544	20241025	115400	78848205	2225	2225	2225	2225	100
545	20241025	115300	78625705	2225	2225	2225	2225	0
546	20241025	115200	78625705	2225	2225	2225	2225	0
547	20241025	115100	78625705	2225	2215	2225	2215	8496
548	20241025	115000	59779565	2210	2210	2210	2210	0
549	20241025	114900	59779565	2210	2210	2210	2210	6
550	20241025	114800	59766305	2215	2215	2215	2215	1
551	20241025	114700	59764090	2210	2210	2210	2210	0
552	20241025	114600	59764090	2210	2210	2210	2210	20
553	20241025	114500	59719890	2210	2210	2210	2210	25
554	20241025	114400	59664640	2205	2205	2205	2205	0
555	20241025	114300	59664640	2205	2205	2205	2205	0
556	20241025	114200	59664640	2205	2205	2205	2205	0
557	20241025	114100	59664640	2205	2205	2205	2205	0
558	20241025	114000	59664640	2205	2205	2205	2205	0
559	20241025	113900	59664640	2205	2205	2205	2205	5
560	20241025	113800	59653615	2205	2205	2205	2205	0
561	20241025	113700	59653615	2205	2205	2205	2205	4
562	20241025	113600	59644795	2205	2205	2205	2205	19
563	20241025	113500	59602900	2195	2205	2205	2195	254
564	20241025	113400	59045190	2215	2205	2215	2205	58
565	20241025	113300	58917290	2205	2205	2205	2205	13
566	20241025	113200	58888625	2205	2205	2205	2205	1
567	20241025	113100	58886420	2195	2195	2195	2195	0
568	20241025	113000	58886420	2195	2195	2195	2195	0
569	20241025	112900	58886420	2195	2195	2195	2195	0
570	20241025	112800	58886420	2195	2195	2195	2195	0
571	20241025	112700	58886420	2195	2195	2195	2195	0
572	20241025	112600	58886420	2195	2195	2195	2195	30
573	20241025	112500	58820570	2200	2200	2200	2200	0
574	20241025	112400	58820570	2200	2200	2200	2200	5
575	20241025	112300	58809570	2205	2205	2205	2205	53
576	20241025	112200	58692705	2200	2200	2200	2200	0
577	20241025	112100	58692705	2200	2200	2200	2200	0
578	20241025	112000	58692705	2200	2200	2200	2200	0
579	20241025	111900	58692705	2200	2200	2200	2200	0
580	20241025	111800	58692705	2200	2200	2200	2200	500
581	20241025	111700	57592705	2205	2205	2205	2205	111
582	20241025	111600	57347950	2205	2205	2205	2200	417
583	20241025	111500	56429465	2215	2215	2215	2215	0
584	20241025	111400	56429465	2215	2215	2215	2215	1
585	20241025	111300	56427250	2210	2210	2210	2210	300
586	20241025	111200	55764250	2200	2200	2200	2200	475
587	20241025	111100	54719250	2210	2210	2210	2210	0
588	20241025	111000	54719250	2210	2210	2210	2210	0
589	20241025	110900	54719250	2210	2210	2210	2210	1
590	20241025	110800	54717040	2200	2200	2200	2200	114
591	20241025	110700	54466240	2200	2200	2200	2200	44
592	20241025	110600	54369440	2200	2200	2200	2200	0
593	20241025	110500	54369440	2200	2205	2205	2200	288
594	20241025	110400	53735825	2205	2205	2205	2205	134
595	20241025	110300	53440355	2205	2205	2205	2205	0
596	20241025	110200	53440355	2205	2205	2205	2205	0
597	20241025	110100	53440355	2205	2205	2205	2205	0
598	20241025	110000	53440355	2205	2205	2205	2205	0
599	20241025	105900	53440355	2205	2205	2205	2205	0
600	20241025	105800	53440355	2205	2205	2205	2205	1275
601	20241025	105700	50628980	2205	2205	2205	2205	100
602	20241025	105600	50408480	2210	2210	2210	2210	0
603	20241025	105500	50408480	2210	2210	2210	2210	12
604	20241025	105400	50381960	2210	2210	2210	2210	0
605	20241025	105300	50381960	2210	2210	2210	2210	311
606	20241025	105200	49694650	2210	2210	2210	2210	118
607	20241025	105100	49433870	2210	2210	2210	2210	0
608	20241025	105000	49433870	2210	2210	2210	2210	82
609	20241025	104900	49252650	2210	2210	2210	2210	0
610	20241025	104800	49252650	2210	2210	2210	2210	176
611	20241025	104700	48863690	2210	2210	2210	2210	0
612	20241025	104600	48863690	2210	2210	2210	2210	0
613	20241025	104500	48863690	2210	2210	2210	2210	0
614	20241025	104400	48863690	2210	2210	2210	2210	171
615	20241025	104300	48485780	2210	2210	2210	2210	0
616	20241025	104200	48485780	2210	2210	2210	2210	0
617	20241025	104100	48485780	2210	2210	2210	2210	2
618	20241025	104000	48481360	2215	2215	2215	2215	0
619	20241025	103900	48481360	2215	2215	2215	2215	69
620	20241025	103800	48328525	2215	2215	2215	2215	3
621	20241025	103700	48321880	2215	2215	2215	2215	1
622	20241025	103600	48319665	2205	2205	2205	2205	4
623	20241025	103500	48310845	2215	2215	2215	2215	0
624	20241025	103400	48310845	2215	2215	2215	2215	0
625	20241025	103300	48310845	2215	2205	2215	2205	77
626	20241025	103200	48140390	2205	2205	2205	2205	50
627	20241025	103100	48030140	2205	2205	2205	2205	50
628	20241025	103000	47919890	2205	2205	2205	2205	998
629	20241025	102900	45719300	2215	2215	2215	2215	0
630	20241025	102800	45719300	2215	2215	2215	2215	50
631	20241025	102700	45608550	2215	2215	2215	2205	585
632	20241025	102600	44313275	2215	2215	2215	2215	0
633	20241025	102500	44313275	2215	2205	2215	2205	3
634	20241025	102400	44306650	2215	2215	2215	2215	0
635	20241025	102300	44306650	2215	2215	2215	2215	0
636	20241025	102200	44306650	2215	2215	2215	2215	0
637	20241025	102100	44306650	2215	2215	2215	2215	0
638	20241025	102000	44306650	2215	2215	2215	2215	10
639	20241025	101900	44284500	2200	2200	2200	2200	0
640	20241025	101800	44284500	2200	2200	2200	2200	0
641	20241025	101700	44284500	2200	2200	2200	2200	0
642	20241025	101600	44284500	2200	2200	2200	2200	0
643	20241025	101500	44284500	2200	2200	2200	2200	0
644	20241025	101400	44284500	2200	2200	2200	2200	1
645	20241025	101300	44282300	2200	2200	2200	2200	500
646	20241025	101200	43182300	2215	2215	2215	2215	0
647	20241025	101100	43182300	2215	2215	2215	2215	30
648	20241025	101000	43115850	2215	2215	2215	2215	0
649	20241025	100900	43115850	2215	2215	2215	2215	350
650	20241025	100800	42340600	2215	2215	2215	2215	19
651	20241025	100700	42298515	2215	2215	2215	2215	0
652	20241025	100600	42298515	2215	2215	2215	2215	5
653	20241025	100500	42287440	2215	2215	2215	2215	0
654	20241025	100400	42287440	2215	2215	2215	2215	7
655	20241025	100300	42271935	2215	2215	2215	2215	6
656	20241025	100200	42258645	2190	2190	2190	2190	0
657	20241025	100100	42258645	2190	2195	2195	2190	2997
658	20241025	100000	35693760	2195	2195	2195	2195	105
659	20241025	095900	35463285	2195	2195	2195	2195	211
660	20241025	095800	35000140	2195	2195	2195	2195	0
661	20241025	095700	35000140	2195	2195	2195	2195	105
662	20241025	095600	34769665	2195	2195	2195	2195	300
663	20241025	095500	34111165	2200	2200	2200	2200	0
664	20241025	095400	34111165	2200	2200	2200	2200	1637
665	20241025	095300	30509765	2200	2205	2220	2200	403
666	20241025	095200	29622120	2220	2210	2220	2210	102
667	20241025	095100	29396650	2220	2220	2220	2220	0
668	20241025	095000	29396650	2220	2220	2220	2220	63
669	20241025	094900	29256790	2200	2200	2200	2200	0
670	20241025	094800	29256790	2200	2200	2200	2200	100
671	20241025	094700	29036790	2200	2200	2200	2200	100
672	20241025	094600	28816790	2205	2220	2220	2205	172
673	20241025	094500	28436450	2220	2215	2220	2215	7
674	20241025	094400	28420925	2215	2215	2215	2215	97
675	20241025	094300	28206070	2220	2220	2220	2215	111
676	20241025	094200	27960150	2220	2215	2220	2215	1541
677	20241025	094100	24540895	2215	2215	2215	2215	300
678	20241025	094000	23876395	2215	2215	2215	2215	0
679	20241025	093900	23876395	2215	2215	2215	2215	20
680	20241025	093800	23832095	2220	2200	2220	2200	1804
681	20241025	093700	19862195	2220	2205	2220	2205	1213
682	20241025	093600	17174450	2220	2220	2220	2220	30
683	20241025	093500	17107850	2220	2220	2220	2220	0
684	20241025	093400	17107850	2220	2220	2220	2220	5
685	20241025	093300	17096750	2225	2225	2225	2225	0
686	20241025	093200	17096750	2225	2225	2225	2225	0
687	20241025	093100	17096750	2225	2225	2225	2225	0
688	20241025	093000	17096750	2225	2225	2225	2225	0
689	20241025	092900	17096750	2225	2225	2225	2225	10
690	20241025	092800	17074500	2225	2225	2225	2225	0
691	20241025	092700	17074500	2225	2225	2225	2225	11
692	20241025	092600	17050025	2200	2200	2200	2200	72
693	20241025	092500	16891625	2225	2225	2225	2225	0
694	20241025	092400	16891625	2225	2225	2225	2225	1
695	20241025	092300	16889400	2200	2215	2225	2200	1602
696	20241025	092200	13362365	2230	2230	2230	2230	0
697	20241025	092100	13362365	2230	2230	2230	2230	10
698	20241025	092000	13340065	2220	2235	2235	2220	365
699	20241025	091900	12528155	2250	2250	2250	2250	20
700	20241025	091800	12483155	2250	2250	2250	2250	20
701	20241025	091700	12438155	2250	2250	2250	2250	0
702	20241025	091600	12438155	2250	2250	2250	2250	1
703	20241025	091500	12435905	2240	2225	2240	2225	502
704	20241025	091400	11318930	2225	2225	2225	2225	200
705	20241025	091300	10873930	2210	2210	2210	2210	1552
706	20241025	091200	7444010	2205	2210	2210	2205	302
707	20241025	091100	6776605	2215	2215	2215	2215	20
708	20241025	091000	6732305	2230	2225	2235	2220	164
709	20241025	090900	6367945	2245	2230	2245	2230	14
710	20241025	090800	6336625	2250	2250	2250	2250	1
711	20241025	090700	6334375	2225	2235	2235	2225	340
712	20241025	090600	5576875	2255	2250	2255	2250	11
713	20241025	090500	5552110	2250	2250	2250	2250	3
714	20241025	090400	5545360	2260	2230	2260	2230	235
715	20241025	090300	5021100	2265	2265	2265	2235	137
716	20241025	090200	4713615	2265	2265	2265	2265	3
717	20241025	090100	4706820	2270	2220	2270	2210	1566
718	20241025	090000	1232305	2230	2215	2230	2215	556