KissMeData/100700/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195700	180426245	2705	2705	2705	2705	772
3	20241025	195600	180426245	2705	2705	2705	2705	0
4	20241025	195500	180426245	2705	2705	2705	2705	0
5	20241025	195400	180426245	2705	2705	2705	2705	0
6	20241025	195300	180426245	2705	2705	2705	2705	0
7	20241025	195200	180426245	2705	2705	2705	2705	0
8	20241025	195100	180426245	2705	2705	2705	2705	0
9	20241025	195000	180426245	2705	2705	2705	2705	0
10	20241025	194900	180426245	2705	2705	2705	2705	0
11	20241025	194800	180426245	2705	2705	2705	2705	0
12	20241025	194700	180426245	2705	2705	2705	2705	0
13	20241025	194600	180426245	2705	2705	2705	2705	0
14	20241025	194500	180426245	2705	2705	2705	2705	0
15	20241025	194400	180426245	2705	2705	2705	2705	0
16	20241025	194300	180426245	2705	2705	2705	2705	0
17	20241025	194200	180426245	2705	2705	2705	2705	0
18	20241025	194100	180426245	2705	2705	2705	2705	0
19	20241025	194000	180426245	2705	2705	2705	2705	0
20	20241025	193900	180426245	2705	2705	2705	2705	0
21	20241025	193800	180426245	2705	2705	2705	2705	0
22	20241025	193700	180426245	2705	2705	2705	2705	0
23	20241025	193600	180426245	2705	2705	2705	2705	0
24	20241025	193500	180426245	2705	2705	2705	2705	0
25	20241025	193400	180426245	2705	2705	2705	2705	0
26	20241025	193300	180426245	2705	2705	2705	2705	0
27	20241025	193200	180426245	2705	2705	2705	2705	0
28	20241025	193100	180426245	2705	2705	2705	2705	0
29	20241025	193000	180426245	2705	2705	2705	2705	0
30	20241025	192900	180426245	2705	2705	2705	2705	0
31	20241025	192800	180426245	2705	2705	2705	2705	0
32	20241025	192700	180426245	2705	2705	2705	2705	772
33	20241025	192600	180426245	2705	2705	2705	2705	0
34	20241025	192500	180426245	2705	2705	2705	2705	0
35	20241025	192400	180426245	2705	2705	2705	2705	0
36	20241025	192300	180426245	2705	2705	2705	2705	0
37	20241025	192200	180426245	2705	2705	2705	2705	0
38	20241025	192100	180426245	2705	2705	2705	2705	0
39	20241025	192000	180426245	2705	2705	2705	2705	0
40	20241025	191900	180426245	2705	2705	2705	2705	0
41	20241025	191800	180426245	2705	2705	2705	2705	0
42	20241025	191700	180426245	2705	2705	2705	2705	0
43	20241025	191600	180426245	2705	2705	2705	2705	0
44	20241025	191500	180426245	2705	2705	2705	2705	0
45	20241025	191400	180426245	2705	2705	2705	2705	0
46	20241025	191300	180426245	2705	2705	2705	2705	0
47	20241025	191200	180426245	2705	2705	2705	2705	0
48	20241025	191100	180426245	2705	2705	2705	2705	0
49	20241025	191000	180426245	2705	2705	2705	2705	0
50	20241025	190900	180426245	2705	2705	2705	2705	0
51	20241025	190800	180426245	2705	2705	2705	2705	0
52	20241025	190700	180426245	2705	2705	2705	2705	0
53	20241025	190600	180426245	2705	2705	2705	2705	0
54	20241025	190500	180426245	2705	2705	2705	2705	0
55	20241025	190400	180426245	2705	2705	2705	2705	0
56	20241025	190300	180426245	2705	2705	2705	2705	0
57	20241025	190200	180426245	2705	2705	2705	2705	0
58	20241025	190100	180426245	2705	2705	2705	2705	0
59	20241025	190000	180426245	2705	2705	2705	2705	0
60	20241025	185900	180426245	2705	2705	2705	2705	0
61	20241025	185800	180426245	2705	2705	2705	2705	0
62	20241025	185700	180426245	2705	2705	2705	2705	772
63	20241025	185600	180426245	2705	2705	2705	2705	0
64	20241025	185500	180426245	2705	2705	2705	2705	0
65	20241025	185400	180426245	2705	2705	2705	2705	0
66	20241025	185300	180426245	2705	2705	2705	2705	0
67	20241025	185200	180426245	2705	2705	2705	2705	0
68	20241025	185100	180426245	2705	2705	2705	2705	0
69	20241025	185000	180426245	2705	2705	2705	2705	0
70	20241025	184900	180426245	2705	2705	2705	2705	0
71	20241025	184800	180426245	2705	2705	2705	2705	0
72	20241025	184700	180426245	2705	2705	2705	2705	0
73	20241025	184600	180426245	2705	2705	2705	2705	0
74	20241025	184500	180426245	2705	2705	2705	2705	0
75	20241025	184400	180426245	2705	2705	2705	2705	0
76	20241025	184300	180426245	2705	2705	2705	2705	0
77	20241025	184200	180426245	2705	2705	2705	2705	0
78	20241025	184100	180426245	2705	2705	2705	2705	0
79	20241025	184000	180426245	2705	2705	2705	2705	0
80	20241025	183900	180426245	2705	2705	2705	2705	0
81	20241025	183800	180426245	2705	2705	2705	2705	0
82	20241025	183700	180426245	2705	2705	2705	2705	0
83	20241025	183600	180426245	2705	2705	2705	2705	0
84	20241025	183500	180426245	2705	2705	2705	2705	0
85	20241025	183400	180426245	2705	2705	2705	2705	0
86	20241025	183300	180426245	2705	2705	2705	2705	0
87	20241025	183200	180426245	2705	2705	2705	2705	0
88	20241025	183100	180426245	2705	2705	2705	2705	0
89	20241025	183000	180426245	2705	2705	2705	2705	0
90	20241025	182900	180426245	2705	2705	2705	2705	0
91	20241025	182800	180426245	2705	2705	2705	2705	0
92	20241025	182700	180426245	2705	2705	2705	2705	772
93	20241025	182600	180426245	2705	2705	2705	2705	0
94	20241025	182500	180426245	2705	2705	2705	2705	0
95	20241025	182400	180426245	2705	2705	2705	2705	0
96	20241025	182300	180426245	2705	2705	2705	2705	0
97	20241025	182200	180426245	2705	2705	2705	2705	0
98	20241025	182100	180426245	2705	2705	2705	2705	0
99	20241025	182000	180426245	2705	2705	2705	2705	0
100	20241025	181900	180426245	2705	2705	2705	2705	0
101	20241025	181800	180426245	2705	2705	2705	2705	0
102	20241025	181700	180426245	2705	2705	2705	2705	0
103	20241025	181600	180426245	2705	2705	2705	2705	0
104	20241025	181500	180426245	2705	2705	2705	2705	0
105	20241025	181400	180426245	2705	2705	2705	2705	0
106	20241025	181300	180426245	2705	2705	2705	2705	0
107	20241025	181200	180426245	2705	2705	2705	2705	0
108	20241025	181100	180426245	2705	2705	2705	2705	0
109	20241025	181000	180426245	2705	2705	2705	2705	0
110	20241025	180900	180426245	2705	2705	2705	2705	0
111	20241025	180800	180426245	2705	2705	2705	2705	0
112	20241025	180700	180426245	2705	2705	2705	2705	0
113	20241025	180600	180426245	2705	2705	2705	2705	0
114	20241025	180500	180426245	2705	2705	2705	2705	0
115	20241025	180400	180426245	2705	2705	2705	2705	0
116	20241025	180300	180426245	2705	2705	2705	2705	0
117	20241025	180200	180426245	2705	2705	2705	2705	0
118	20241025	180100	180426245	2705	2705	2705	2705	0
119	20241025	180000	180426245	2705	2705	2705	2705	0
120	20241025	175900	180426245	2705	2705	2705	2705	0
121	20241025	175800	180426245	2705	2705	2705	2705	0
122	20241025	175700	180426245	2705	2705	2705	2705	772
123	20241025	175600	180426245	2705	2705	2705	2705	0
124	20241025	175500	180426245	2705	2705	2705	2705	0
125	20241025	175400	180426245	2705	2705	2705	2705	0
126	20241025	175300	180426245	2705	2705	2705	2705	0
127	20241025	175200	180426245	2705	2705	2705	2705	0
128	20241025	175100	180426245	2705	2705	2705	2705	0
129	20241025	175000	180426245	2705	2705	2705	2705	0
130	20241025	174900	180426245	2705	2705	2705	2705	0
131	20241025	174800	180426245	2705	2705	2705	2705	0
132	20241025	174700	180426245	2705	2705	2705	2705	0
133	20241025	174600	180426245	2705	2705	2705	2705	0
134	20241025	174500	180426245	2705	2705	2705	2705	0
135	20241025	174400	180426245	2705	2705	2705	2705	0
136	20241025	174300	180426245	2705	2705	2705	2705	0
137	20241025	174200	180426245	2705	2705	2705	2705	0
138	20241025	174100	180426245	2705	2705	2705	2705	0
139	20241025	174000	180426245	2705	2705	2705	2705	0
140	20241025	173900	180426245	2705	2705	2705	2705	0
141	20241025	173800	180426245	2705	2705	2705	2705	0
142	20241025	173700	180426245	2705	2705	2705	2705	0
143	20241025	173600	180426245	2705	2705	2705	2705	0
144	20241025	173500	180426245	2705	2705	2705	2705	0
145	20241025	173400	180426245	2705	2705	2705	2705	0
146	20241025	173300	180426245	2705	2705	2705	2705	0
147	20241025	173200	180426245	2705	2705	2705	2705	0
148	20241025	173100	180426245	2705	2705	2705	2705	0
149	20241025	173000	180426245	2705	2705	2705	2705	0
150	20241025	172900	180426245	2705	2705	2705	2705	0
151	20241025	172800	180426245	2705	2705	2705	2705	0
152	20241025	172700	180426245	2705	2705	2705	2705	772
153	20241025	172600	180426245	2705	2705	2705	2705	0
154	20241025	172500	180426245	2705	2705	2705	2705	0
155	20241025	172400	180426245	2705	2705	2705	2705	0
156	20241025	172300	180426245	2705	2705	2705	2705	0
157	20241025	172200	180426245	2705	2705	2705	2705	0
158	20241025	172100	180426245	2705	2705	2705	2705	0
159	20241025	172000	180426245	2705	2705	2705	2705	0
160	20241025	171900	180426245	2705	2705	2705	2705	0
161	20241025	171800	180426245	2705	2705	2705	2705	0
162	20241025	171700	180426245	2705	2705	2705	2705	0
163	20241025	171600	180426245	2705	2705	2705	2705	0
164	20241025	171500	180426245	2705	2705	2705	2705	0
165	20241025	171400	180426245	2705	2705	2705	2705	0
166	20241025	171300	180426245	2705	2705	2705	2705	0
167	20241025	171200	180426245	2705	2705	2705	2705	0
168	20241025	171100	180426245	2705	2705	2705	2705	0
169	20241025	171000	180426245	2705	2705	2705	2705	0
170	20241025	170900	180426245	2705	2705	2705	2705	0
171	20241025	170800	180426245	2705	2705	2705	2705	0
172	20241025	170700	180426245	2705	2705	2705	2705	0
173	20241025	170600	180426245	2705	2705	2705	2705	0
174	20241025	170500	180426245	2705	2705	2705	2705	0
175	20241025	170400	180426245	2705	2705	2705	2705	0
176	20241025	170300	180426245	2705	2705	2705	2705	0
177	20241025	170200	180426245	2705	2705	2705	2705	0
178	20241025	170100	180426245	2705	2705	2705	2705	0
179	20241025	170000	180426245	2705	2705	2705	2705	0
180	20241025	165900	180426245	2705	2705	2705	2705	0
181	20241025	165800	180426245	2705	2705	2705	2705	0
182	20241025	165700	180426245	2705	2705	2705	2705	772
183	20241025	165600	180426245	2705	2705	2705	2705	0
184	20241025	165500	180426245	2705	2705	2705	2705	0
185	20241025	165400	180426245	2705	2705	2705	2705	0
186	20241025	165300	180426245	2705	2705	2705	2705	0
187	20241025	165200	180426245	2705	2705	2705	2705	0
188	20241025	165100	180426245	2705	2705	2705	2705	0
189	20241025	165000	180426245	2705	2705	2705	2705	0
190	20241025	164900	180426245	2705	2705	2705	2705	0
191	20241025	164800	180426245	2705	2705	2705	2705	0
192	20241025	164700	180426245	2705	2705	2705	2705	0
193	20241025	164600	180426245	2705	2705	2705	2705	0
194	20241025	164500	180426245	2705	2705	2705	2705	0
195	20241025	164400	180426245	2705	2705	2705	2705	0
196	20241025	164300	180426245	2705	2705	2705	2705	0
197	20241025	164200	180426245	2705	2705	2705	2705	0
198	20241025	164100	180426245	2705	2705	2705	2705	0
199	20241025	164000	180426245	2705	2705	2705	2705	0
200	20241025	163900	180426245	2705	2705	2705	2705	0
201	20241025	163800	180426245	2705	2705	2705	2705	0
202	20241025	163700	180426245	2705	2705	2705	2705	0
203	20241025	163600	180426245	2705	2705	2705	2705	0
204	20241025	163500	180426245	2705	2705	2705	2705	0
205	20241025	163400	180426245	2705	2705	2705	2705	0
206	20241025	163300	180426245	2705	2705	2705	2705	0
207	20241025	163200	180426245	2705	2705	2705	2705	0
208	20241025	163100	180426245	2705	2705	2705	2705	0
209	20241025	163000	180426245	2705	2705	2705	2705	0
210	20241025	162900	180426245	2705	2705	2705	2705	0
211	20241025	162800	180426245	2705	2705	2705	2705	0
212	20241025	162700	180426245	2705	2705	2705	2705	772
213	20241025	162600	180426245	2705	2705	2705	2705	0
214	20241025	162500	180426245	2705	2705	2705	2705	0
215	20241025	162400	180426245	2705	2705	2705	2705	0
216	20241025	162300	180426245	2705	2705	2705	2705	0
217	20241025	162200	180426245	2705	2705	2705	2705	0
218	20241025	162100	180426245	2705	2705	2705	2705	0
219	20241025	162000	180426245	2705	2705	2705	2705	0
220	20241025	161900	180426245	2705	2705	2705	2705	0
221	20241025	161800	180426245	2705	2705	2705	2705	0
222	20241025	161700	180426245	2705	2705	2705	2705	0
223	20241025	161600	180426245	2705	2705	2705	2705	0
224	20241025	161500	180426245	2705	2705	2705	2705	0
225	20241025	161400	180426245	2705	2705	2705	2705	0
226	20241025	161300	180426245	2705	2705	2705	2705	0
227	20241025	161200	180426245	2705	2705	2705	2705	0
228	20241025	161100	180426245	2705	2705	2705	2705	0
229	20241025	161000	180426245	2705	2705	2705	2705	0
230	20241025	160900	180426245	2705	2705	2705	2705	0
231	20241025	160800	180426245	2705	2705	2705	2705	0
232	20241025	160700	180426245	2705	2705	2705	2705	0
233	20241025	160600	180426245	2705	2705	2705	2705	0
234	20241025	160500	180426245	2705	2705	2705	2705	0
235	20241025	160400	180426245	2705	2705	2705	2705	0
236	20241025	160300	180426245	2705	2705	2705	2705	0
237	20241025	160200	180426245	2705	2705	2705	2705	0
238	20241025	160100	180426245	2705	2705	2705	2705	0
239	20241025	160000	180426245	2705	2705	2705	2705	0
240	20241025	155900	180426245	2705	2705	2705	2705	0
241	20241025	155800	180426245	2705	2705	2705	2705	0
242	20241025	155700	180426245	2705	2705	2705	2705	772
243	20241025	155600	180426245	2705	2705	2705	2705	0
244	20241025	155500	180426245	2705	2705	2705	2705	0
245	20241025	155400	180426245	2705	2705	2705	2705	0
246	20241025	155300	180426245	2705	2705	2705	2705	0
247	20241025	155200	180426245	2705	2705	2705	2705	0
248	20241025	155100	180426245	2705	2705	2705	2705	0
249	20241025	155000	180426245	2705	2705	2705	2705	0
250	20241025	154900	180426245	2705	2705	2705	2705	0
251	20241025	154800	180426245	2705	2705	2705	2705	0
252	20241025	154700	180426245	2705	2705	2705	2705	0
253	20241025	154600	180426245	2705	2705	2705	2705	0
254	20241025	154500	180426245	2705	2705	2705	2705	0
255	20241025	154400	180426245	2705	2705	2705	2705	0
256	20241025	154300	180426245	2705	2705	2705	2705	0
257	20241025	154200	180426245	2705	2705	2705	2705	0
258	20241025	154100	180426245	2705	2705	2705	2705	0
259	20241025	154000	180426245	2705	2705	2705	2705	0
260	20241025	153900	180426245	2705	2705	2705	2705	0
261	20241025	153800	180426245	2705	2705	2705	2705	0
262	20241025	153700	180426245	2705	2705	2705	2705	0
263	20241025	153600	180426245	2705	2705	2705	2705	0
264	20241025	153500	180426245	2705	2705	2705	2705	0
265	20241025	153400	180426245	2705	2705	2705	2705	0
266	20241025	153300	180426245	2705	2705	2705	2705	0
267	20241025	153200	180426245	2705	2705	2705	2705	0
268	20241025	153100	180426245	2705	2705	2705	2705	0
269	20241025	153000	180426245	2705	2705	2705	2705	772
270	20241025	152900	178337985	2700	2700	2700	2700	0
271	20241025	152800	178337985	2700	2700	2700	2700	0
272	20241025	152700	178337985	2700	2700	2700	2700	0
273	20241025	152600	178337985	2700	2700	2700	2700	0
274	20241025	152500	178337985	2700	2700	2700	2700	0
275	20241025	152400	178337985	2700	2700	2700	2700	0
276	20241025	152300	178337985	2700	2700	2700	2700	0
277	20241025	152200	178337985	2700	2700	2700	2700	0
278	20241025	152100	178337985	2700	2700	2700	2700	0
279	20241025	152000	178337985	2700	2700	2700	2700	0
280	20241025	151900	178337985	2700	2695	2700	2695	82
281	20241025	151800	178116985	2695	2690	2695	2690	38
282	20241025	151700	178014610	2695	2695	2695	2695	10
283	20241025	151600	177987660	2695	2695	2695	2695	302
284	20241025	151500	177173770	2690	2695	2695	2690	34
285	20241025	151400	177082185	2695	2695	2695	2695	569
286	20241025	151300	175548730	2695	2695	2695	2695	0
287	20241025	151200	175548730	2695	2695	2695	2695	0
288	20241025	151100	175548730	2695	2695	2695	2690	396
289	20241025	151000	174481590	2695	2695	2695	2695	0
290	20241025	150900	174481590	2695	2695	2695	2695	0
291	20241025	150800	174481590	2695	2695	2695	2695	183
292	20241025	150700	173988405	2700	2700	2700	2700	0
293	20241025	150600	173988405	2700	2700	2700	2700	0
294	20241025	150500	173988405	2700	2695	2700	2695	36
295	20241025	150400	173891380	2700	2700	2700	2700	1
296	20241025	150300	173888680	2695	2695	2695	2695	171
297	20241025	150200	173427835	2700	2700	2700	2700	0
298	20241025	150100	173427835	2700	2700	2700	2700	0
299	20241025	150000	173427835	2700	2700	2700	2700	0
300	20241025	145900	173427835	2700	2700	2700	2700	0
301	20241025	145800	173427835	2700	2690	2700	2690	51
302	20241025	145700	173290635	2695	2695	2695	2695	0
303	20241025	145600	173290635	2695	2690	2695	2690	2
304	20241025	145500	173285250	2695	2695	2695	2695	1
305	20241025	145400	173282555	2695	2695	2695	2695	600
306	20241025	145300	171665555	2690	2690	2690	2690	0
307	20241025	145200	171665555	2690	2690	2690	2690	0
308	20241025	145100	171665555	2690	2690	2690	2690	0
309	20241025	145000	171665555	2690	2690	2690	2690	0
310	20241025	144900	171665555	2690	2690	2690	2690	0
311	20241025	144800	171665555	2690	2690	2690	2690	0
312	20241025	144700	171665555	2690	2695	2695	2690	134
313	20241025	144600	171304570	2695	2695	2695	2695	4
314	20241025	144500	171293790	2690	2690	2690	2690	23
315	20241025	144400	171231920	2690	2695	2695	2690	21
316	20241025	144300	171175425	2685	2695	2695	2685	37
317	20241025	144200	171076070	2690	2690	2690	2690	100
318	20241025	144100	170807070	2685	2685	2685	2685	0
319	20241025	144000	170807070	2685	2685	2685	2685	4
320	20241025	143900	170796330	2690	2690	2690	2690	150
321	20241025	143800	170392830	2690	2690	2690	2690	0
322	20241025	143700	170392830	2690	2690	2690	2690	3
323	20241025	143600	170384760	2690	2690	2690	2690	20
324	20241025	143500	170330960	2690	2690	2690	2690	500
325	20241025	143400	168985960	2690	2690	2690	2690	0
326	20241025	143300	168985960	2690	2690	2690	2690	5
327	20241025	143200	168972510	2690	2690	2690	2690	0
328	20241025	143100	168972510	2690	2690	2690	2690	0
329	20241025	143000	168972510	2690	2690	2690	2690	0
330	20241025	142900	168972510	2690	2690	2690	2690	0
331	20241025	142800	168972510	2690	2690	2690	2690	0
332	20241025	142700	168972510	2690	2690	2690	2690	260
333	20241025	142600	168273110	2695	2695	2695	2695	400
334	20241025	142500	167195110	2690	2690	2690	2690	0
335	20241025	142400	167195110	2690	2690	2690	2690	0
336	20241025	142300	167195110	2690	2690	2690	2690	0
337	20241025	142200	167195110	2690	2690	2690	2690	0
338	20241025	142100	167195110	2690	2690	2690	2690	0
339	20241025	142000	167195110	2690	2690	2690	2690	0
340	20241025	141900	167195110	2690	2690	2690	2690	800
341	20241025	141800	165043110	2700	2700	2700	2700	0
342	20241025	141700	165043110	2700	2700	2700	2695	3137
343	20241025	141600	156588840	2695	2695	2695	2695	0
344	20241025	141500	156588840	2695	2695	2695	2695	0
345	20241025	141400	156588840	2695	2695	2695	2695	100
346	20241025	141300	156319340	2695	2695	2695	2695	0
347	20241025	141200	156319340	2695	2695	2695	2695	652
348	20241025	141100	154562200	2695	2695	2695	2695	0
349	20241025	141000	154562200	2695	2695	2695	2685	174
350	20241025	140900	154093615	2695	2695	2695	2695	80
351	20241025	140800	153878015	2695	2695	2695	2695	1
352	20241025	140700	153875320	2700	2700	2700	2700	1
353	20241025	140600	153872620	2695	2690	2700	2685	1681
354	20241025	140500	149349785	2695	2695	2695	2695	0
355	20241025	140400	149349785	2695	2695	2695	2695	0
356	20241025	140300	149349785	2695	2695	2695	2695	0
357	20241025	140200	149349785	2695	2695	2695	2695	10
358	20241025	140100	149322835	2695	2695	2695	2695	0
359	20241025	140000	149322835	2695	2695	2695	2695	4
360	20241025	135900	149312055	2695	2695	2695	2695	650
361	20241025	135800	147560305	2700	2700	2700	2700	20
362	20241025	135700	147506305	2705	2705	2705	2705	20
363	20241025	135600	147452205	2705	2700	2705	2695	6453
364	20241025	135500	130032565	2710	2710	2710	2710	0
365	20241025	135400	130032565	2710	2710	2710	2710	0
366	20241025	135300	130032565	2710	2710	2710	2710	0
367	20241025	135200	130032565	2710	2710	2710	2710	150
368	20241025	135100	129626065	2710	2710	2710	2710	0
369	20241025	135000	129626065	2710	2710	2710	2710	0
370	20241025	134900	129626065	2710	2710	2710	2710	0
371	20241025	134800	129626065	2710	2710	2710	2710	0
372	20241025	134700	129626065	2710	2710	2710	2710	500
373	20241025	134600	128271065	2710	2710	2710	2710	0
374	20241025	134500	128271065	2710	2705	2710	2705	3236
375	20241025	134400	119517630	2710	2710	2710	2710	0
376	20241025	134300	119517630	2710	2710	2710	2710	0
377	20241025	134200	119517630	2710	2710	2710	2710	5
378	20241025	134100	119504080	2710	2710	2710	2710	0
379	20241025	134000	119504080	2710	2710	2710	2710	2
380	20241025	133900	119498660	2710	2710	2710	2710	1
381	20241025	133800	119495950	2705	2705	2705	2705	50
382	20241025	133700	119360700	2705	2705	2705	2705	0
383	20241025	133600	119360700	2705	2705	2705	2705	0
384	20241025	133500	119360700	2705	2705	2705	2705	0
385	20241025	133400	119360700	2705	2705	2705	2705	0
386	20241025	133300	119360700	2705	2705	2705	2705	0
387	20241025	133200	119360700	2705	2705	2705	2705	44
388	20241025	133100	119241680	2700	2700	2700	2700	0
389	20241025	133000	119241680	2700	2700	2700	2700	3
390	20241025	132900	119233580	2705	2705	2705	2705	0
391	20241025	132800	119233580	2705	2705	2705	2705	0
392	20241025	132700	119233580	2705	2705	2705	2705	0
393	20241025	132600	119233580	2705	2705	2705	2705	0
394	20241025	132500	119233580	2705	2705	2705	2705	0
395	20241025	132400	119233580	2705	2705	2705	2705	2
396	20241025	132300	119228170	2705	2705	2705	2705	1
397	20241025	132200	119225465	2705	2705	2705	2705	47
398	20241025	132100	119098330	2710	2710	2710	2710	0
399	20241025	132000	119098330	2710	2710	2710	2710	2
400	20241025	131900	119092910	2700	2700	2700	2700	642
401	20241025	131800	117359510	2700	2700	2700	2700	60
402	20241025	131700	117197510	2715	2715	2715	2715	0
403	20241025	131600	117197510	2715	2715	2715	2715	0
404	20241025	131500	117197510	2715	2715	2715	2715	0
405	20241025	131400	117197510	2715	2705	2715	2705	9
406	20241025	131300	117173155	2705	2700	2705	2700	2524
407	20241025	131200	110358235	2710	2710	2710	2710	1
408	20241025	131100	110355525	2705	2705	2705	2705	100
409	20241025	131000	110085025	2710	2710	2710	2710	0
410	20241025	130900	110085025	2710	2710	2710	2710	2
411	20241025	130800	110079605	2700	2700	2700	2700	0
412	20241025	130700	110079605	2700	2700	2700	2700	0
413	20241025	130600	110079605	2700	2705	2710	2700	5150
414	20241025	130500	96158360	2705	2705	2705	2705	200
415	20241025	130400	95617360	2710	2710	2710	2710	0
416	20241025	130300	95617360	2710	2710	2710	2710	35
417	20241025	130200	95522510	2710	2710	2710	2710	160
418	20241025	130100	95088910	2710	2710	2710	2710	0
419	20241025	130000	95088910	2710	2710	2710	2710	50
420	20241025	125900	94953410	2715	2715	2715	2715	1
421	20241025	125800	94950695	2720	2720	2720	2720	0
422	20241025	125700	94950695	2720	2720	2720	2720	0
423	20241025	125600	94950695	2720	2720	2720	2720	0
424	20241025	125500	94950695	2720	2720	2720	2720	0
425	20241025	125400	94950695	2720	2720	2720	2720	0
426	20241025	125300	94950695	2720	2720	2720	2720	0
427	20241025	125200	94950695	2720	2720	2720	2720	0
428	20241025	125100	94950695	2720	2715	2720	2710	2001
429	20241025	125000	89526925	2725	2725	2725	2725	0
430	20241025	124900	89526925	2725	2725	2725	2725	0
431	20241025	124800	89526925	2725	2725	2725	2725	0
432	20241025	124700	89526925	2725	2725	2725	2725	0
433	20241025	124600	89526925	2725	2725	2725	2725	0
434	20241025	124500	89526925	2725	2725	2725	2725	0
435	20241025	124400	89526925	2725	2725	2725	2725	0
436	20241025	124300	89526925	2725	2725	2725	2725	0
437	20241025	124200	89526925	2725	2725	2725	2725	0
438	20241025	124100	89526925	2725	2725	2725	2725	0
439	20241025	124000	89526925	2725	2725	2725	2725	0
440	20241025	123900	89526925	2725	2725	2725	2720	18
441	20241025	123800	89477910	2725	2725	2725	2725	1
442	20241025	123700	89475185	2710	2715	2715	2710	61
443	20241025	123600	89309870	2730	2730	2730	2730	0
444	20241025	123500	89309870	2730	2730	2730	2730	0
445	20241025	123400	89309870	2730	2730	2730	2730	0
446	20241025	123300	89309870	2730	2730	2730	2730	0
447	20241025	123200	89309870	2730	2730	2730	2730	0
448	20241025	123100	89309870	2730	2730	2730	2730	0
449	20241025	123000	89309870	2730	2730	2730	2730	0
450	20241025	122900	89309870	2730	2730	2730	2730	0
451	20241025	122800	89309870	2730	2730	2730	2730	0
452	20241025	122700	89309870	2730	2730	2730	2730	0
453	20241025	122600	89309870	2730	2730	2730	2730	0
454	20241025	122500	89309870	2730	2730	2730	2730	0
455	20241025	122400	89309870	2730	2730	2730	2730	0
456	20241025	122300	89309870	2730	2725	2730	2725	2004
457	20241025	122200	83848950	2725	2725	2725	2725	0
458	20241025	122100	83848950	2725	2725	2725	2725	0
459	20241025	122000	83848950	2725	2725	2725	2725	1
460	20241025	121900	83846225	2725	2725	2725	2725	0
461	20241025	121800	83846225	2725	2710	2725	2710	278
462	20241025	121700	83092800	2725	2725	2725	2725	1
463	20241025	121600	83090075	2725	2725	2725	2725	0
464	20241025	121500	83090075	2725	2725	2725	2725	0
465	20241025	121400	83090075	2725	2725	2725	2725	0
466	20241025	121300	83090075	2725	2725	2725	2725	0
467	20241025	121200	83090075	2725	2725	2725	2725	1
468	20241025	121100	83087350	2725	2725	2725	2725	0
469	20241025	121000	83087350	2725	2725	2725	2725	0
470	20241025	120900	83087350	2725	2725	2725	2725	0
471	20241025	120800	83087350	2725	2725	2725	2725	0
472	20241025	120700	83087350	2725	2725	2725	2725	1
473	20241025	120600	83084625	2720	2720	2720	2720	100
474	20241025	120500	82812625	2725	2725	2725	2725	0
475	20241025	120400	82812625	2725	2725	2725	2725	0
476	20241025	120300	82812625	2725	2725	2725	2725	2
477	20241025	120200	82807175	2725	2725	2725	2725	0
478	20241025	120100	82807175	2725	2725	2725	2725	0
479	20241025	120000	82807175	2725	2725	2725	2725	0
480	20241025	115900	82807175	2725	2725	2725	2725	0
481	20241025	115800	82807175	2725	2725	2725	2725	0
482	20241025	115700	82807175	2725	2725	2725	2725	0
483	20241025	115600	82807175	2725	2725	2725	2725	0
484	20241025	115500	82807175	2725	2725	2725	2725	0
485	20241025	115400	82807175	2725	2725	2725	2725	0
486	20241025	115300	82807175	2725	2725	2725	2725	0
487	20241025	115200	82807175	2725	2725	2725	2725	0
488	20241025	115100	82807175	2725	2725	2725	2725	0
489	20241025	115000	82807175	2725	2725	2725	2725	0
490	20241025	114900	82807175	2725	2725	2725	2725	1
491	20241025	114800	82804450	2725	2720	2725	2720	125
492	20241025	114700	82464445	2720	2720	2720	2720	0
493	20241025	114600	82464445	2720	2720	2720	2720	0
494	20241025	114500	82464445	2720	2720	2720	2720	0
495	20241025	114400	82464445	2720	2720	2720	2720	0
496	20241025	114300	82464445	2720	2720	2720	2720	0
497	20241025	114200	82464445	2720	2720	2720	2720	0
498	20241025	114100	82464445	2720	2720	2720	2720	0
499	20241025	114000	82464445	2720	2720	2720	2720	22
500	20241025	113900	82404605	2720	2720	2720	2720	1
501	20241025	113800	82401885	2710	2710	2710	2710	0
502	20241025	113700	82401885	2710	2710	2710	2710	0
503	20241025	113600	82401885	2710	2710	2710	2710	0
504	20241025	113500	82401885	2710	2710	2710	2710	0
505	20241025	113400	82401885	2710	2710	2710	2710	0
506	20241025	113300	82401885	2710	2710	2710	2710	50
507	20241025	113200	82266385	2720	2720	2720	2720	0
508	20241025	113100	82266385	2720	2715	2720	2715	2
509	20241025	113000	82260950	2710	2710	2710	2710	57
510	20241025	112900	82106480	2710	2710	2710	2710	81
511	20241025	112800	81886970	2720	2720	2720	2720	0
512	20241025	112700	81886970	2720	2720	2720	2710	384
513	20241025	112600	80846300	2720	2720	2720	2720	0
514	20241025	112500	80846300	2720	2720	2720	2720	0
515	20241025	112400	80846300	2720	2720	2720	2720	0
516	20241025	112300	80846300	2720	2720	2720	2720	0
517	20241025	112200	80846300	2720	2720	2720	2720	0
518	20241025	112100	80846300	2720	2720	2720	2720	0
519	20241025	112000	80846300	2720	2720	2720	2720	0
520	20241025	111900	80846300	2720	2720	2720	2720	0
521	20241025	111800	80846300	2720	2720	2720	2720	2
522	20241025	111700	80840860	2720	2720	2720	2720	0
523	20241025	111600	80840860	2720	2720	2720	2720	0
524	20241025	111500	80840860	2720	2720	2720	2720	200
525	20241025	111400	80296860	2720	2720	2720	2720	0
526	20241025	111300	80296860	2720	2720	2720	2720	0
527	20241025	111200	80296860	2720	2720	2720	2720	2
528	20241025	111100	80291420	2710	2710	2710	2710	80
529	20241025	111000	80074620	2715	2715	2715	2715	0
530	20241025	110900	80074620	2715	2715	2715	2715	0
531	20241025	110800	80074620	2715	2715	2715	2715	20
532	20241025	110700	80020320	2715	2715	2715	2715	40
533	20241025	110600	79911720	2715	2715	2715	2715	0
534	20241025	110500	79911720	2715	2715	2715	2715	0
535	20241025	110400	79911720	2715	2715	2715	2715	0
536	20241025	110300	79911720	2715	2715	2715	2715	0
537	20241025	110200	79911720	2715	2715	2715	2715	200
538	20241025	110100	79368720	2715	2715	2715	2715	121
539	20241025	110000	79040205	2715	2715	2715	2715	105
540	20241025	105900	78755130	2715	2715	2715	2715	0
541	20241025	105800	78755130	2715	2715	2715	2715	0
542	20241025	105700	78755130	2715	2715	2715	2715	20
543	20241025	105600	78700830	2715	2715	2715	2715	1901
544	20241025	105500	73539615	2720	2720	2720	2720	0
545	20241025	105400	73539615	2720	2720	2720	2720	226
546	20241025	105300	72924895	2735	2735	2735	2735	0
547	20241025	105200	72924895	2735	2735	2735	2735	0
548	20241025	105100	72924895	2735	2735	2735	2735	0
549	20241025	105000	72924895	2735	2735	2735	2735	0
550	20241025	104900	72924895	2735	2735	2735	2735	0
551	20241025	104800	72924895	2735	2735	2735	2735	0
552	20241025	104700	72924895	2735	2735	2735	2735	0
553	20241025	104600	72924895	2735	2735	2735	2735	0
554	20241025	104500	72924895	2735	2735	2735	2735	0
555	20241025	104400	72924895	2735	2735	2735	2735	0
556	20241025	104300	72924895	2735	2735	2735	2735	0
557	20241025	104200	72924895	2735	2735	2735	2735	0
558	20241025	104100	72924895	2735	2735	2735	2735	1
559	20241025	104000	72922160	2720	2715	2740	2700	9340
560	20241025	103900	47609385	2715	2715	2715	2715	0
561	20241025	103800	47609385	2715	2715	2715	2715	7
562	20241025	103700	47590380	2730	2730	2730	2730	0
563	20241025	103600	47590380	2730	2730	2730	2730	1
564	20241025	103500	47587650	2730	2730	2730	2730	0
565	20241025	103400	47587650	2730	2725	2730	2720	1892
566	20241025	103300	42440380	2730	2730	2730	2730	0
567	20241025	103200	42440380	2730	2730	2730	2730	0
568	20241025	103100	42440380	2730	2730	2730	2730	0
569	20241025	103000	42440380	2730	2730	2730	2730	0
570	20241025	102900	42440380	2730	2730	2730	2730	0
571	20241025	102800	42440380	2730	2730	2730	2730	0
572	20241025	102700	42440380	2730	2730	2730	2730	0
573	20241025	102600	42440380	2730	2730	2730	2730	0
574	20241025	102500	42440380	2730	2730	2730	2730	45
575	20241025	102400	42317530	2740	2740	2740	2740	0
576	20241025	102300	42317530	2740	2740	2740	2740	0
577	20241025	102200	42317530	2740	2740	2740	2740	0
578	20241025	102100	42317530	2740	2740	2740	2740	0
579	20241025	102000	42317530	2740	2740	2740	2740	0
580	20241025	101900	42317530	2740	2740	2740	2740	0
581	20241025	101800	42317530	2740	2740	2740	2740	0
582	20241025	101700	42317530	2740	2740	2740	2740	1
583	20241025	101600	42314790	2730	2730	2730	2730	0
584	20241025	101500	42314790	2730	2730	2730	2730	0
585	20241025	101400	42314790	2730	2730	2730	2730	0
586	20241025	101300	42314790	2730	2730	2730	2730	40
587	20241025	101200	42205590	2740	2740	2740	2740	0
588	20241025	101100	42205590	2740	2735	2740	2735	2
589	20241025	101000	42200115	2740	2740	2740	2740	0
590	20241025	100900	42200115	2740	2740	2740	2740	0
591	20241025	100800	42200115	2740	2740	2740	2740	0
592	20241025	100700	42200115	2740	2740	2740	2740	6
593	20241025	100600	42183675	2740	2740	2740	2740	5
594	20241025	100500	42169975	2740	2740	2740	2740	0
595	20241025	100400	42169975	2740	2740	2740	2740	0
596	20241025	100300	42169975	2740	2735	2740	2730	40
597	20241025	100200	42060530	2720	2720	2720	2720	230
598	20241025	100100	41434930	2720	2715	2720	2715	21
599	20241025	100000	41377910	2715	2715	2715	2715	0
600	20241025	095900	41377910	2715	2715	2715	2715	0
601	20241025	095800	41377910	2715	2715	2715	2715	61
602	20241025	095700	41212295	2715	2715	2715	2715	300
603	20241025	095600	40397795	2715	2715	2715	2715	0
604	20241025	095500	40397795	2715	2710	2715	2710	126
605	20241025	095400	40056315	2715	2715	2715	2715	391
606	20241025	095300	38994750	2720	2720	2720	2720	0
607	20241025	095200	38994750	2720	2720	2720	2720	1434
608	20241025	095100	35094270	2720	2720	2720	2720	1470
609	20241025	095000	31095870	2725	2725	2725	2725	1737
610	20241025	094900	26362545	2725	2725	2725	2725	0
611	20241025	094800	26362545	2725	2725	2725	2725	0
612	20241025	094700	26362545	2725	2725	2725	2725	102
613	20241025	094600	26084595	2725	2725	2725	2725	0
614	20241025	094500	26084595	2725	2730	2740	2725	151
615	20241025	094400	25673055	2730	2730	2730	2730	0
616	20241025	094300	25673055	2730	2730	2730	2725	58
617	20241025	094200	25514945	2730	2730	2730	2730	3
618	20241025	094100	25506755	2730	2730	2730	2730	283
619	20241025	094000	24734165	2740	2740	2740	2740	0
620	20241025	093900	24734165	2740	2740	2740	2740	0
621	20241025	093800	24734165	2740	2740	2740	2740	4
622	20241025	093700	24723205	2740	2740	2740	2740	0
623	20241025	093600	24723205	2740	2740	2740	2740	0
624	20241025	093500	24723205	2740	2740	2740	2740	1
625	20241025	093400	24720465	2740	2740	2740	2740	0
626	20241025	093300	24720465	2740	2740	2740	2740	54
627	20241025	093200	24572505	2740	2740	2740	2740	5
628	20241025	093100	24558805	2740	2740	2740	2740	0
629	20241025	093000	24558805	2740	2740	2740	2730	53
630	20241025	092900	24414005	2740	2740	2740	2725	3007
631	20241025	092800	16204540	2740	2740	2740	2740	0
632	20241025	092700	16204540	2740	2740	2740	2740	0
633	20241025	092600	16204540	2740	2740	2740	2740	0
634	20241025	092500	16204540	2740	2740	2740	2740	0
635	20241025	092400	16204540	2740	2740	2740	2740	867
636	20241025	092300	13828960	2740	2740	2740	2740	0
637	20241025	092200	13828960	2740	2740	2740	2740	0
638	20241025	092100	13828960	2740	2740	2740	2740	0
639	20241025	092000	13828960	2740	2740	2740	2740	0
640	20241025	091900	13828960	2740	2740	2740	2740	24
641	20241025	091800	13763200	2740	2740	2740	2740	0
642	20241025	091700	13763200	2740	2750	2750	2740	446
643	20241025	091600	12536785	2750	2750	2750	2750	13
644	20241025	091500	12501035	2755	2750	2755	2750	10
645	20241025	091400	12473495	2745	2735	2750	2735	196
646	20241025	091300	11937045	2735	2735	2735	2735	50
647	20241025	091200	11800295	2735	2735	2735	2735	0
648	20241025	091100	11800295	2735	2735	2735	2735	15
649	20241025	091000	11759270	2735	2740	2740	2735	2844
650	20241025	090900	3980330	2740	2740	2740	2740	30
651	20241025	090800	3898130	2740	2740	2740	2740	367
652	20241025	090700	2892550	2740	2740	2740	2740	385
653	20241025	090600	1837650	2740	2740	2740	2740	0
654	20241025	090500	1837650	2740	2740	2740	2740	205
655	20241025	090400	1275950	2745	2745	2745	2745	0
656	20241025	090300	1275950	2745	2745	2745	2745	3
657	20241025	090200	1267715	2745	2750	2750	2745	213
658	20241025	090100	682560	2750	2750	2750	2750	73
659	20241025	090000	481810	2770	2750	2770	2750	175