KissMeData/115570/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200200	38820485	2990	2990	2990	2990	290
3	20241025	200100	38820485	2990	2990	2990	2990	0
4	20241025	200000	38820485	2990	2990	2990	2990	0
5	20241025	195900	38820485	2990	2990	2990	2990	0
6	20241025	195800	38820485	2990	2990	2990	2990	0
7	20241025	195700	38820485	2990	2990	2990	2990	0
8	20241025	195600	38820485	2990	2990	2990	2990	0
9	20241025	195500	38820485	2990	2990	2990	2990	0
10	20241025	195400	38820485	2990	2990	2990	2990	0
11	20241025	195300	38820485	2990	2990	2990	2990	0
12	20241025	195200	38820485	2990	2990	2990	2990	0
13	20241025	195100	38820485	2990	2990	2990	2990	0
14	20241025	195000	38820485	2990	2990	2990	2990	0
15	20241025	194900	38820485	2990	2990	2990	2990	0
16	20241025	194800	38820485	2990	2990	2990	2990	0
17	20241025	194700	38820485	2990	2990	2990	2990	0
18	20241025	194600	38820485	2990	2990	2990	2990	0
19	20241025	194500	38820485	2990	2990	2990	2990	0
20	20241025	194400	38820485	2990	2990	2990	2990	0
21	20241025	194300	38820485	2990	2990	2990	2990	0
22	20241025	194200	38820485	2990	2990	2990	2990	0
23	20241025	194100	38820485	2990	2990	2990	2990	0
24	20241025	194000	38820485	2990	2990	2990	2990	0
25	20241025	193900	38820485	2990	2990	2990	2990	0
26	20241025	193800	38820485	2990	2990	2990	2990	0
27	20241025	193700	38820485	2990	2990	2990	2990	0
28	20241025	193600	38820485	2990	2990	2990	2990	0
29	20241025	193500	38820485	2990	2990	2990	2990	0
30	20241025	193400	38820485	2990	2990	2990	2990	0
31	20241025	193300	38820485	2990	2990	2990	2990	0
32	20241025	193200	38820485	2990	2990	2990	2990	290
33	20241025	193100	38820485	2990	2990	2990	2990	0
34	20241025	193000	38820485	2990	2990	2990	2990	0
35	20241025	192900	38820485	2990	2990	2990	2990	0
36	20241025	192800	38820485	2990	2990	2990	2990	0
37	20241025	192700	38820485	2990	2990	2990	2990	0
38	20241025	192600	38820485	2990	2990	2990	2990	0
39	20241025	192500	38820485	2990	2990	2990	2990	0
40	20241025	192400	38820485	2990	2990	2990	2990	0
41	20241025	192300	38820485	2990	2990	2990	2990	0
42	20241025	192200	38820485	2990	2990	2990	2990	0
43	20241025	192100	38820485	2990	2990	2990	2990	0
44	20241025	192000	38820485	2990	2990	2990	2990	0
45	20241025	191900	38820485	2990	2990	2990	2990	0
46	20241025	191800	38820485	2990	2990	2990	2990	0
47	20241025	191700	38820485	2990	2990	2990	2990	0
48	20241025	191600	38820485	2990	2990	2990	2990	0
49	20241025	191500	38820485	2990	2990	2990	2990	0
50	20241025	191400	38820485	2990	2990	2990	2990	0
51	20241025	191300	38820485	2990	2990	2990	2990	0
52	20241025	191200	38820485	2990	2990	2990	2990	0
53	20241025	191100	38820485	2990	2990	2990	2990	0
54	20241025	191000	38820485	2990	2990	2990	2990	0
55	20241025	190900	38820485	2990	2990	2990	2990	0
56	20241025	190800	38820485	2990	2990	2990	2990	0
57	20241025	190700	38820485	2990	2990	2990	2990	0
58	20241025	190600	38820485	2990	2990	2990	2990	0
59	20241025	190500	38820485	2990	2990	2990	2990	0
60	20241025	190400	38820485	2990	2990	2990	2990	0
61	20241025	190300	38820485	2990	2990	2990	2990	0
62	20241025	190200	38820485	2990	2990	2990	2990	290
63	20241025	190100	38820485	2990	2990	2990	2990	0
64	20241025	190000	38820485	2990	2990	2990	2990	0
65	20241025	185900	38820485	2990	2990	2990	2990	0
66	20241025	185800	38820485	2990	2990	2990	2990	0
67	20241025	185700	38820485	2990	2990	2990	2990	0
68	20241025	185600	38820485	2990	2990	2990	2990	0
69	20241025	185500	38820485	2990	2990	2990	2990	0
70	20241025	185400	38820485	2990	2990	2990	2990	0
71	20241025	185300	38820485	2990	2990	2990	2990	0
72	20241025	185200	38820485	2990	2990	2990	2990	0
73	20241025	185100	38820485	2990	2990	2990	2990	0
74	20241025	185000	38820485	2990	2990	2990	2990	0
75	20241025	184900	38820485	2990	2990	2990	2990	0
76	20241025	184800	38820485	2990	2990	2990	2990	0
77	20241025	184700	38820485	2990	2990	2990	2990	0
78	20241025	184600	38820485	2990	2990	2990	2990	0
79	20241025	184500	38820485	2990	2990	2990	2990	0
80	20241025	184400	38820485	2990	2990	2990	2990	0
81	20241025	184300	38820485	2990	2990	2990	2990	0
82	20241025	184200	38820485	2990	2990	2990	2990	0
83	20241025	184100	38820485	2990	2990	2990	2990	0
84	20241025	184000	38820485	2990	2990	2990	2990	0
85	20241025	183900	38820485	2990	2990	2990	2990	0
86	20241025	183800	38820485	2990	2990	2990	2990	0
87	20241025	183700	38820485	2990	2990	2990	2990	0
88	20241025	183600	38820485	2990	2990	2990	2990	0
89	20241025	183500	38820485	2990	2990	2990	2990	0
90	20241025	183400	38820485	2990	2990	2990	2990	0
91	20241025	183300	38820485	2990	2990	2990	2990	0
92	20241025	183200	38820485	2990	2990	2990	2990	290
93	20241025	183100	38820485	2990	2990	2990	2990	0
94	20241025	183000	38820485	2990	2990	2990	2990	0
95	20241025	182900	38820485	2990	2990	2990	2990	0
96	20241025	182800	38820485	2990	2990	2990	2990	0
97	20241025	182700	38820485	2990	2990	2990	2990	0
98	20241025	182600	38820485	2990	2990	2990	2990	0
99	20241025	182500	38820485	2990	2990	2990	2990	0
100	20241025	182400	38820485	2990	2990	2990	2990	0
101	20241025	182300	38820485	2990	2990	2990	2990	0
102	20241025	182200	38820485	2990	2990	2990	2990	0
103	20241025	182100	38820485	2990	2990	2990	2990	0
104	20241025	182000	38820485	2990	2990	2990	2990	0
105	20241025	181900	38820485	2990	2990	2990	2990	0
106	20241025	181800	38820485	2990	2990	2990	2990	0
107	20241025	181700	38820485	2990	2990	2990	2990	0
108	20241025	181600	38820485	2990	2990	2990	2990	0
109	20241025	181500	38820485	2990	2990	2990	2990	0
110	20241025	181400	38820485	2990	2990	2990	2990	0
111	20241025	181300	38820485	2990	2990	2990	2990	0
112	20241025	181200	38820485	2990	2990	2990	2990	0
113	20241025	181100	38820485	2990	2990	2990	2990	0
114	20241025	181000	38820485	2990	2990	2990	2990	0
115	20241025	180900	38820485	2990	2990	2990	2990	0
116	20241025	180800	38820485	2990	2990	2990	2990	0
117	20241025	180700	38820485	2990	2990	2990	2990	0
118	20241025	180600	38820485	2990	2990	2990	2990	0
119	20241025	180500	38820485	2990	2990	2990	2990	0
120	20241025	180400	38820485	2990	2990	2990	2990	0
121	20241025	180300	38820485	2990	2990	2990	2990	0
122	20241025	180200	38820485	2990	2990	2990	2990	290
123	20241025	180100	38820485	2990	2990	2990	2990	0
124	20241025	180000	38820485	2990	2990	2990	2990	0
125	20241025	175900	38820485	2990	2990	2990	2990	0
126	20241025	175800	38820485	2990	2990	2990	2990	0
127	20241025	175700	38820485	2990	2990	2990	2990	0
128	20241025	175600	38820485	2990	2990	2990	2990	0
129	20241025	175500	38820485	2990	2990	2990	2990	0
130	20241025	175400	38820485	2990	2990	2990	2990	0
131	20241025	175300	38820485	2990	2990	2990	2990	0
132	20241025	175200	38820485	2990	2990	2990	2990	0
133	20241025	175100	38820485	2990	2990	2990	2990	0
134	20241025	175000	38820485	2990	2990	2990	2990	0
135	20241025	174900	38820485	2990	2990	2990	2990	0
136	20241025	174800	38820485	2990	2990	2990	2990	0
137	20241025	174700	38820485	2990	2990	2990	2990	0
138	20241025	174600	38820485	2990	2990	2990	2990	0
139	20241025	174500	38820485	2990	2990	2990	2990	0
140	20241025	174400	38820485	2990	2990	2990	2990	0
141	20241025	174300	38820485	2990	2990	2990	2990	0
142	20241025	174200	38820485	2990	2990	2990	2990	0
143	20241025	174100	38820485	2990	2990	2990	2990	0
144	20241025	174000	38820485	2990	2990	2990	2990	0
145	20241025	173900	38820485	2990	2990	2990	2990	0
146	20241025	173800	38820485	2990	2990	2990	2990	0
147	20241025	173700	38820485	2990	2990	2990	2990	0
148	20241025	173600	38820485	2990	2990	2990	2990	0
149	20241025	173500	38820485	2990	2990	2990	2990	0
150	20241025	173400	38820485	2990	2990	2990	2990	0
151	20241025	173300	38820485	2990	2990	2990	2990	0
152	20241025	173200	38820485	2990	2990	2990	2990	290
153	20241025	173100	38820485	2990	2990	2990	2990	0
154	20241025	173000	38820485	2990	2990	2990	2990	0
155	20241025	172900	38820485	2990	2990	2990	2990	0
156	20241025	172800	38820485	2990	2990	2990	2990	0
157	20241025	172700	38820485	2990	2990	2990	2990	0
158	20241025	172600	38820485	2990	2990	2990	2990	0
159	20241025	172500	38820485	2990	2990	2990	2990	0
160	20241025	172400	38820485	2990	2990	2990	2990	0
161	20241025	172300	38820485	2990	2990	2990	2990	0
162	20241025	172200	38820485	2990	2990	2990	2990	0
163	20241025	172100	38820485	2990	2990	2990	2990	0
164	20241025	172000	38820485	2990	2990	2990	2990	0
165	20241025	171900	38820485	2990	2990	2990	2990	0
166	20241025	171800	38820485	2990	2990	2990	2990	0
167	20241025	171700	38820485	2990	2990	2990	2990	0
168	20241025	171600	38820485	2990	2990	2990	2990	0
169	20241025	171500	38820485	2990	2990	2990	2990	0
170	20241025	171400	38820485	2990	2990	2990	2990	0
171	20241025	171300	38820485	2990	2990	2990	2990	0
172	20241025	171200	38820485	2990	2990	2990	2990	0
173	20241025	171100	38820485	2990	2990	2990	2990	0
174	20241025	171000	38820485	2990	2990	2990	2990	0
175	20241025	170900	38820485	2990	2990	2990	2990	0
176	20241025	170800	38820485	2990	2990	2990	2990	0
177	20241025	170700	38820485	2990	2990	2990	2990	0
178	20241025	170600	38820485	2990	2990	2990	2990	0
179	20241025	170500	38820485	2990	2990	2990	2990	0
180	20241025	170400	38820485	2990	2990	2990	2990	0
181	20241025	170300	38820485	2990	2990	2990	2990	0
182	20241025	170200	38820485	2990	2990	2990	2990	290
183	20241025	170100	38820485	2990	2990	2990	2990	0
184	20241025	170000	38820485	2990	2990	2990	2990	0
185	20241025	165900	38820485	2990	2990	2990	2990	0
186	20241025	165800	38820485	2990	2990	2990	2990	0
187	20241025	165700	38820485	2990	2990	2990	2990	0
188	20241025	165600	38820485	2990	2990	2990	2990	0
189	20241025	165500	38820485	2990	2990	2990	2990	0
190	20241025	165400	38820485	2990	2990	2990	2990	0
191	20241025	165300	38820485	2990	2990	2990	2990	0
192	20241025	165200	38820485	2990	2990	2990	2990	0
193	20241025	165100	38820485	2990	2990	2990	2990	0
194	20241025	165000	38820485	2990	2990	2990	2990	0
195	20241025	164900	38820485	2990	2990	2990	2990	0
196	20241025	164800	38820485	2990	2990	2990	2990	0
197	20241025	164700	38820485	2990	2990	2990	2990	0
198	20241025	164600	38820485	2990	2990	2990	2990	0
199	20241025	164500	38820485	2990	2990	2990	2990	0
200	20241025	164400	38820485	2990	2990	2990	2990	0
201	20241025	164300	38820485	2990	2990	2990	2990	0
202	20241025	164200	38820485	2990	2990	2990	2990	0
203	20241025	164100	38820485	2990	2990	2990	2990	0
204	20241025	164000	38820485	2990	2990	2990	2990	0
205	20241025	163900	38820485	2990	2990	2990	2990	0
206	20241025	163800	38820485	2990	2990	2990	2990	0
207	20241025	163700	38820485	2990	2990	2990	2990	0
208	20241025	163600	38820485	2990	2990	2990	2990	0
209	20241025	163500	38820485	2990	2990	2990	2990	0
210	20241025	163400	38820485	2990	2990	2990	2990	0
211	20241025	163300	38820485	2990	2990	2990	2990	0
212	20241025	163200	38820485	2990	2990	2990	2990	290
213	20241025	163100	38820485	2990	2990	2990	2990	0
214	20241025	163000	38820485	2990	2990	2990	2990	0
215	20241025	162900	38820485	2990	2990	2990	2990	0
216	20241025	162800	38820485	2990	2990	2990	2990	0
217	20241025	162700	38820485	2990	2990	2990	2990	0
218	20241025	162600	38820485	2990	2990	2990	2990	0
219	20241025	162500	38820485	2990	2990	2990	2990	0
220	20241025	162400	38820485	2990	2990	2990	2990	0
221	20241025	162300	38820485	2990	2990	2990	2990	0
222	20241025	162200	38820485	2990	2990	2990	2990	0
223	20241025	162100	38820485	2990	2990	2990	2990	0
224	20241025	162000	38820485	2990	2990	2990	2990	0
225	20241025	161900	38820485	2990	2990	2990	2990	0
226	20241025	161800	38820485	2990	2990	2990	2990	0
227	20241025	161700	38820485	2990	2990	2990	2990	0
228	20241025	161600	38820485	2990	2990	2990	2990	0
229	20241025	161500	38820485	2990	2990	2990	2990	0
230	20241025	161400	38820485	2990	2990	2990	2990	0
231	20241025	161300	38820485	2990	2990	2990	2990	0
232	20241025	161200	38820485	2990	2990	2990	2990	0
233	20241025	161100	38820485	2990	2990	2990	2990	0
234	20241025	161000	38820485	2990	2990	2990	2990	0
235	20241025	160900	38820485	2990	2990	2990	2990	0
236	20241025	160800	38820485	2990	2990	2990	2990	0
237	20241025	160700	38820485	2990	2990	2990	2990	0
238	20241025	160600	38820485	2990	2990	2990	2990	0
239	20241025	160500	38820485	2990	2990	2990	2990	0
240	20241025	160400	38820485	2990	2990	2990	2990	0
241	20241025	160300	38820485	2990	2990	2990	2990	0
242	20241025	160200	38820485	2990	2990	2990	2990	290
243	20241025	160100	38820485	2990	2990	2990	2990	0
244	20241025	160000	38820485	2990	2990	2990	2990	0
245	20241025	155900	38820485	2990	2990	2990	2990	0
246	20241025	155800	38820485	2990	2990	2990	2990	0
247	20241025	155700	38820485	2990	2990	2990	2990	0
248	20241025	155600	38820485	2990	2990	2990	2990	0
249	20241025	155500	38820485	2990	2990	2990	2990	0
250	20241025	155400	38820485	2990	2990	2990	2990	0
251	20241025	155300	38820485	2990	2990	2990	2990	0
252	20241025	155200	38820485	2990	2990	2990	2990	0
253	20241025	155100	38820485	2990	2990	2990	2990	0
254	20241025	155000	38820485	2990	2990	2990	2990	0
255	20241025	154900	38820485	2990	2990	2990	2990	0
256	20241025	154800	38820485	2990	2990	2990	2990	0
257	20241025	154700	38820485	2990	2990	2990	2990	0
258	20241025	154600	38820485	2990	2990	2990	2990	0
259	20241025	154500	38820485	2990	2990	2990	2990	0
260	20241025	154400	38820485	2990	2990	2990	2990	0
261	20241025	154300	38820485	2990	2990	2990	2990	0
262	20241025	154200	38820485	2990	2990	2990	2990	0
263	20241025	154100	38820485	2990	2990	2990	2990	0
264	20241025	154000	38820485	2990	2990	2990	2990	0
265	20241025	153900	38820485	2990	2990	2990	2990	0
266	20241025	153800	38820485	2990	2990	2990	2990	0
267	20241025	153700	38820485	2990	2990	2990	2990	0
268	20241025	153600	38820485	2990	2990	2990	2990	0
269	20241025	153500	38820485	2990	2990	2990	2990	0
270	20241025	153400	38820485	2990	2990	2990	2990	0
271	20241025	153300	38820485	2990	2990	2990	2990	0
272	20241025	153200	38820485	2990	2990	2990	2990	290
273	20241025	153100	38820485	2990	2990	2990	2990	0
274	20241025	153000	38820485	2990	2990	2990	2990	290
275	20241025	152900	37953385	2990	2990	2990	2990	0
276	20241025	152800	37953385	2990	2990	2990	2990	0
277	20241025	152700	37953385	2990	2990	2990	2990	0
278	20241025	152600	37953385	2990	2990	2990	2990	0
279	20241025	152500	37953385	2990	2990	2990	2990	0
280	20241025	152400	37953385	2990	2990	2990	2990	0
281	20241025	152300	37953385	2990	2990	2990	2990	0
282	20241025	152200	37953385	2990	2990	2990	2990	0
283	20241025	152100	37953385	2990	2990	2990	2990	0
284	20241025	152000	37953385	2990	2990	2990	2990	0
285	20241025	151900	37953385	2990	2990	2990	2990	0
286	20241025	151800	37953385	2990	2990	2990	2990	0
287	20241025	151700	37953385	2990	2990	2990	2990	60
288	20241025	151600	37773985	2965	2970	2970	2965	29
289	20241025	151500	37687955	2990	2990	2990	2990	0
290	20241025	151400	37687955	2990	2990	2990	2990	0
291	20241025	151300	37687955	2990	2990	2990	2990	0
292	20241025	151200	37687955	2990	2990	2990	2990	0
293	20241025	151100	37687955	2990	2970	2990	2965	76
294	20241025	151000	37462295	2990	2990	2990	2990	0
295	20241025	150900	37462295	2990	2990	2990	2990	0
296	20241025	150800	37462295	2990	2990	2990	2990	0
297	20241025	150700	37462295	2990	2990	2990	2990	0
298	20241025	150600	37462295	2990	2990	2990	2990	1
299	20241025	150500	37459305	2990	2970	2990	2970	3
300	20241025	150400	37450355	2995	2995	2995	2965	339
301	20241025	150300	36443710	3005	3005	3005	3005	0
302	20241025	150200	36443710	3005	2990	3005	2990	5
303	20241025	150100	36428745	3005	3005	3005	3005	0
304	20241025	150000	36428745	3005	3005	3005	3005	0
305	20241025	145900	36428745	3005	3005	3005	3005	0
306	20241025	145800	36428745	3005	3005	3005	3005	0
307	20241025	145700	36428745	3005	3005	3005	3005	0
308	20241025	145600	36428745	3005	3005	3005	3005	0
309	20241025	145500	36428745	3005	3005	3005	3005	0
310	20241025	145400	36428745	3005	3005	3005	3005	0
311	20241025	145300	36428745	3005	3005	3005	3005	0
312	20241025	145200	36428745	3005	3005	3005	3005	0
313	20241025	145100	36428745	3005	3005	3005	3005	0
314	20241025	145000	36428745	3005	3005	3005	3005	0
315	20241025	144900	36428745	3005	3005	3005	3005	0
316	20241025	144800	36428745	3005	3005	3005	3005	0
317	20241025	144700	36428745	3005	3005	3005	3005	0
318	20241025	144600	36428745	3005	3005	3005	3005	0
319	20241025	144500	36428745	3005	3005	3005	3005	0
320	20241025	144400	36428745	3005	3005	3005	3005	2
321	20241025	144300	36422735	2965	2980	2980	2965	320
322	20241025	144200	35471855	3010	3010	3010	3010	0
323	20241025	144100	35471855	3010	3010	3010	3010	0
324	20241025	144000	35471855	3010	3010	3010	3010	1
325	20241025	143900	35468845	3005	3005	3005	3005	0
326	20241025	143800	35468845	3005	3005	3005	3005	0
327	20241025	143700	35468845	3005	3005	3005	3005	2378
328	20241025	143600	28322955	3005	3005	3005	3005	0
329	20241025	143500	28322955	3005	3005	3005	3005	0
330	20241025	143400	28322955	3005	3005	3005	3005	0
331	20241025	143300	28322955	3005	3005	3005	3005	0
332	20241025	143200	28322955	3005	3005	3005	3005	0
333	20241025	143100	28322955	3005	3005	3005	3005	0
334	20241025	143000	28322955	3005	3005	3005	3005	0
335	20241025	142900	28322955	3005	3005	3005	3005	4
336	20241025	142800	28310935	2985	2985	2985	2985	3
337	20241025	142700	28301980	3005	3005	3005	3005	0
338	20241025	142600	28301980	3005	3005	3005	3005	0
339	20241025	142500	28301980	3005	3005	3005	3005	0
340	20241025	142400	28301980	3005	3005	3005	3005	0
341	20241025	142300	28301980	3005	3005	3005	3005	0
342	20241025	142200	28301980	3005	3005	3005	3005	0
343	20241025	142100	28301980	3005	3005	3005	3005	0
344	20241025	142000	28301980	3005	3005	3005	3005	0
345	20241025	141900	28301980	3005	3005	3005	3005	0
346	20241025	141800	28301980	3005	3005	3005	3005	0
347	20241025	141700	28301980	3005	3005	3005	3005	0
348	20241025	141600	28301980	3005	3005	3005	3005	0
349	20241025	141500	28301980	3005	3005	3005	3005	0
350	20241025	141400	28301980	3005	3000	3005	2965	307
351	20241025	141300	27389380	2980	2980	2980	2980	5
352	20241025	141200	27374480	3010	2995	3010	2995	120
353	20241025	141100	27014970	2995	2995	2995	2995	0
354	20241025	141000	27014970	2995	2995	2995	2995	0
355	20241025	140900	27014970	2995	2995	2995	2995	0
356	20241025	140800	27014970	2995	2995	2995	2995	0
357	20241025	140700	27014970	2995	2995	2995	2995	0
358	20241025	140600	27014970	2995	2995	2995	2995	100
359	20241025	140500	26715470	2995	2995	2995	2995	0
360	20241025	140400	26715470	2995	2995	2995	2995	0
361	20241025	140300	26715470	2995	2995	2995	2995	3
362	20241025	140200	26706485	2970	2970	2970	2970	0
363	20241025	140100	26706485	2970	2980	2980	2970	334
364	20241025	140000	25712555	2975	2975	2975	2975	50
365	20241025	135900	25563805	2975	2975	2975	2975	0
366	20241025	135800	25563805	2975	2975	2975	2975	0
367	20241025	135700	25563805	2975	2980	2980	2975	2
368	20241025	135600	25557850	3005	3005	3005	3005	0
369	20241025	135500	25557850	3005	3005	3005	3005	0
370	20241025	135400	25557850	3005	3005	3005	3005	0
371	20241025	135300	25557850	3005	3005	3005	3005	2
372	20241025	135200	25551840	2990	2975	2990	2975	688
373	20241025	135100	23494960	2975	2975	2975	2975	1
374	20241025	135000	23491985	2990	2990	2990	2990	0
375	20241025	134900	23491985	2990	2990	2990	2990	4
376	20241025	134800	23480025	2975	2980	2980	2975	336
377	20241025	134700	22479605	3005	3005	3005	3005	0
378	20241025	134600	22479605	3005	3005	3005	3005	0
379	20241025	134500	22479605	3005	3005	3005	3005	0
380	20241025	134400	22479605	3005	3005	3005	3005	0
381	20241025	134300	22479605	3005	3005	3005	3005	0
382	20241025	134200	22479605	3005	3005	3005	3005	2
383	20241025	134100	22473595	2980	2980	2980	2980	1
384	20241025	134000	22470615	3005	3005	3005	3005	0
385	20241025	133900	22470615	3005	3005	3005	3005	1
386	20241025	133800	22467610	2980	2980	2980	2980	100
387	20241025	133700	22169610	3005	3005	3005	3005	0
388	20241025	133600	22169610	3005	3005	3005	3005	0
389	20241025	133500	22169610	3005	3005	3005	3005	0
390	20241025	133400	22169610	3005	3005	3005	3005	0
391	20241025	133300	22169610	3005	3005	3005	3005	0
392	20241025	133200	22169610	3005	3005	3005	3005	1
393	20241025	133100	22166605	2980	2980	2980	2980	0
394	20241025	133000	22166605	2980	2980	2980	2980	1
395	20241025	132900	22163625	3005	3005	3005	3005	0
396	20241025	132800	22163625	3005	3005	3005	3005	0
397	20241025	132700	22163625	3005	3005	3005	3005	0
398	20241025	132600	22163625	3005	3005	3005	3005	0
399	20241025	132500	22163625	3005	3005	3005	3005	0
400	20241025	132400	22163625	3005	3005	3005	3005	0
401	20241025	132300	22163625	3005	3005	3005	3005	0
402	20241025	132200	22163625	3005	3005	3005	3005	0
403	20241025	132100	22163625	3005	3005	3005	3005	0
404	20241025	132000	22163625	3005	3005	3005	3005	0
405	20241025	131900	22163625	3005	3005	3005	3005	0
406	20241025	131800	22163625	3005	3005	3005	3005	0
407	20241025	131700	22163625	3005	2980	3005	2980	2
408	20241025	131600	22157640	3010	2995	3010	2980	10
409	20241025	131500	22127660	2980	2995	3000	2980	3
410	20241025	131400	22118685	2980	2980	2980	2980	1
411	20241025	131300	22115705	3010	3010	3010	3010	0
412	20241025	131200	22115705	3010	3010	3010	3010	0
413	20241025	131100	22115705	3010	3010	3010	3010	0
414	20241025	131000	22115705	3010	3010	3010	3010	0
415	20241025	130900	22115705	3010	3010	3010	3010	0
416	20241025	130800	22115705	3010	3010	3010	3010	0
417	20241025	130700	22115705	3010	3010	3010	3010	0
418	20241025	130600	22115705	3010	3010	3010	3010	0
419	20241025	130500	22115705	3010	3010	3010	3010	0
420	20241025	130400	22115705	3010	3010	3010	3010	0
421	20241025	130300	22115705	3010	3010	3010	3010	0
422	20241025	130200	22115705	3010	3010	3010	3010	0
423	20241025	130100	22115705	3010	3010	3010	3010	0
424	20241025	130000	22115705	3010	3010	3010	3010	0
425	20241025	125900	22115705	3010	3010	3010	3010	0
426	20241025	125800	22115705	3010	2980	3010	2980	510
427	20241025	125700	20595875	2975	2975	2975	2975	0
428	20241025	125600	20595875	2975	2990	2990	2975	494
429	20241025	125500	19122265	3010	3010	3010	3010	0
430	20241025	125400	19122265	3010	3010	3010	3010	0
431	20241025	125300	19122265	3010	3010	3010	3010	0
432	20241025	125200	19122265	3010	3010	3010	3010	7
433	20241025	125100	19101195	2990	3010	3010	2990	21
434	20241025	125000	19038005	3010	3010	3010	3010	0
435	20241025	124900	19038005	3010	3010	3010	3010	0
436	20241025	124800	19038005	3010	3010	3010	3010	0
437	20241025	124700	19038005	3010	3010	3010	3010	0
438	20241025	124600	19038005	3010	3010	3010	3010	0
439	20241025	124500	19038005	3010	3010	3010	3010	0
440	20241025	124400	19038005	3010	3010	3010	3010	0
441	20241025	124300	19038005	3010	3010	3010	3010	0
442	20241025	124200	19038005	3010	3010	3010	3010	0
443	20241025	124100	19038005	3010	3010	3010	3010	0
444	20241025	124000	19038005	3010	3010	3010	3010	0
445	20241025	123900	19038005	3010	3010	3010	3010	0
446	20241025	123800	19038005	3010	3010	3010	3010	0
447	20241025	123700	19038005	3010	3010	3010	3010	0
448	20241025	123600	19038005	3010	3010	3010	3010	0
449	20241025	123500	19038005	3010	3010	3010	3010	0
450	20241025	123400	19038005	3010	3010	3010	3010	0
451	20241025	123300	19038005	3010	3010	3010	3010	0
452	20241025	123200	19038005	3010	3010	3010	3010	0
453	20241025	123100	19038005	3010	3010	3010	3010	0
454	20241025	123000	19038005	3010	3010	3010	3010	0
455	20241025	122900	19038005	3010	3010	3010	3010	0
456	20241025	122800	19038005	3010	3010	3010	3010	0
457	20241025	122700	19038005	3010	3010	3010	3010	0
458	20241025	122600	19038005	3010	3010	3010	3010	0
459	20241025	122500	19038005	3010	3010	3010	3010	0
460	20241025	122400	19038005	3010	3010	3010	3010	0
461	20241025	122300	19038005	3010	3010	3010	3010	0
462	20241025	122200	19038005	3010	3010	3010	3010	0
463	20241025	122100	19038005	3010	3010	3010	3010	0
464	20241025	122000	19038005	3010	3010	3010	3010	17
465	20241025	121900	18986835	3015	3015	3015	3015	0
466	20241025	121800	18986835	3015	3015	3015	3015	0
467	20241025	121700	18986835	3015	3015	3015	3015	0
468	20241025	121600	18986835	3015	3015	3015	3015	0
469	20241025	121500	18986835	3015	3015	3015	3015	0
470	20241025	121400	18986835	3015	3015	3015	3015	0
471	20241025	121300	18986835	3015	3015	3015	3015	0
472	20241025	121200	18986835	3015	3015	3015	3015	0
473	20241025	121100	18986835	3015	3015	3015	3015	0
474	20241025	121000	18986835	3015	3015	3015	3015	0
475	20241025	120900	18986835	3015	3015	3015	3015	0
476	20241025	120800	18986835	3015	3015	3015	3015	0
477	20241025	120700	18986835	3015	3015	3015	3015	0
478	20241025	120600	18986835	3015	3015	3015	3015	0
479	20241025	120500	18986835	3015	3015	3015	3015	0
480	20241025	120400	18986835	3015	3015	3015	3015	0
481	20241025	120300	18986835	3015	3015	3015	3015	0
482	20241025	120200	18986835	3015	3015	3015	3015	0
483	20241025	120100	18986835	3015	3015	3015	3015	0
484	20241025	120000	18986835	3015	3015	3015	3015	0
485	20241025	115900	18986835	3015	3015	3015	3015	0
486	20241025	115800	18986835	3015	3015	3015	3015	0
487	20241025	115700	18986835	3015	3015	3015	3015	0
488	20241025	115600	18986835	3015	3015	3015	3015	4
489	20241025	115500	18974775	2990	2985	2990	2985	573
490	20241025	115400	17264305	2985	2985	2985	2985	0
491	20241025	115300	17264305	2985	2985	2985	2985	650
492	20241025	115200	15324055	2985	2985	2985	2985	0
493	20241025	115100	15324055	2985	2985	2985	2985	50
494	20241025	115000	15174805	2985	2985	2985	2985	300
495	20241025	114900	14279305	2985	2985	2985	2985	0
496	20241025	114800	14279305	2985	2985	2985	2985	0
497	20241025	114700	14279305	2985	2985	2985	2985	0
498	20241025	114600	14279305	2985	2980	2985	2980	165
499	20241025	114500	13787105	2985	2985	2985	2985	0
500	20241025	114400	13787105	2985	2985	2985	2985	0
501	20241025	114300	13787105	2985	2985	2985	2985	0
502	20241025	114200	13787105	2985	2985	2985	2985	0
503	20241025	114100	13787105	2985	2985	2985	2985	0
504	20241025	114000	13787105	2985	2985	2985	2985	0
505	20241025	113900	13787105	2985	2985	2985	2985	0
506	20241025	113800	13787105	2985	2985	2985	2985	0
507	20241025	113700	13787105	2985	2985	2985	2985	0
508	20241025	113600	13787105	2985	2985	2985	2985	0
509	20241025	113500	13787105	2985	2985	2985	2985	0
510	20241025	113400	13787105	2985	2985	2985	2985	0
511	20241025	113300	13787105	2985	2985	2985	2985	0
512	20241025	113200	13787105	2985	2985	2985	2985	0
513	20241025	113100	13787105	2985	2985	2985	2985	0
514	20241025	113000	13787105	2985	2985	2985	2985	0
515	20241025	112900	13787105	2985	2985	2985	2985	0
516	20241025	112800	13787105	2985	2985	2985	2985	0
517	20241025	112700	13787105	2985	2985	2985	2985	0
518	20241025	112600	13787105	2985	2985	2985	2985	0
519	20241025	112500	13787105	2985	2985	2985	2985	0
520	20241025	112400	13787105	2985	2985	2985	2985	0
521	20241025	112300	13787105	2985	2985	2985	2985	0
522	20241025	112200	13787105	2985	2985	2985	2985	0
523	20241025	112100	13787105	2985	2985	2985	2985	0
524	20241025	112000	13787105	2985	2985	2985	2985	3
525	20241025	111900	13778150	2970	2970	2970	2970	10
526	20241025	111800	13748450	2985	2985	2985	2985	0
527	20241025	111700	13748450	2985	2985	2985	2985	0
528	20241025	111600	13748450	2985	2985	2985	2985	0
529	20241025	111500	13748450	2985	2985	2985	2985	0
530	20241025	111400	13748450	2985	2985	2985	2985	0
531	20241025	111300	13748450	2985	2985	2985	2985	0
532	20241025	111200	13748450	2985	2985	2985	2985	9
533	20241025	111100	13721585	2985	2985	2985	2985	0
534	20241025	111000	13721585	2985	2985	2985	2985	0
535	20241025	110900	13721585	2985	2985	2985	2985	0
536	20241025	110800	13721585	2985	2985	2985	2985	0
537	20241025	110700	13721585	2985	2980	2985	2980	6
538	20241025	110600	13703700	2980	2980	2980	2980	0
539	20241025	110500	13703700	2980	2980	2980	2980	0
540	20241025	110400	13703700	2980	2980	2980	2980	50
541	20241025	110300	13554700	2955	2965	2965	2955	50
542	20241025	110200	13406925	2975	3000	3000	2950	2505
543	20241025	110100	6003675	3010	3010	3010	3010	0
544	20241025	110000	6003675	3010	3010	3010	3010	0
545	20241025	105900	6003675	3010	3010	3010	3010	0
546	20241025	105800	6003675	3010	3010	3010	3010	0
547	20241025	105700	6003675	3010	3010	3010	3010	0
548	20241025	105600	6003675	3010	3010	3010	3010	0
549	20241025	105500	6003675	3010	3010	3010	3010	0
550	20241025	105400	6003675	3010	3010	3010	3010	0
551	20241025	105300	6003675	3010	3010	3010	3010	0
552	20241025	105200	6003675	3010	3005	3010	3005	6
553	20241025	105100	5985640	3010	3010	3010	3010	0
554	20241025	105000	5985640	3010	3010	3010	3010	0
555	20241025	104900	5985640	3010	3010	3010	3010	0
556	20241025	104800	5985640	3010	3010	3010	3010	0
557	20241025	104700	5985640	3010	3010	3010	3010	0
558	20241025	104600	5985640	3010	3010	3010	3010	0
559	20241025	104500	5985640	3010	3010	3010	3010	0
560	20241025	104400	5985640	3010	3010	3010	3010	0
561	20241025	104300	5985640	3010	3010	3010	3010	0
562	20241025	104200	5985640	3010	3010	3010	3010	0
563	20241025	104100	5985640	3010	3010	3010	3010	0
564	20241025	104000	5985640	3010	3010	3010	3010	0
565	20241025	103900	5985640	3010	3010	3010	3010	0
566	20241025	103800	5985640	3010	3010	3010	3010	0
567	20241025	103700	5985640	3010	3010	3010	3010	0
568	20241025	103600	5985640	3010	3010	3010	3010	2
569	20241025	103500	5979620	2990	2990	2990	2990	0
570	20241025	103400	5979620	2990	3005	3005	2990	53
571	20241025	103300	5820690	3015	3015	3015	3015	0
572	20241025	103200	5820690	3015	3015	3015	3015	0
573	20241025	103100	5820690	3015	3015	3015	3015	0
574	20241025	103000	5820690	3015	3015	3015	3015	0
575	20241025	102900	5820690	3015	3015	3015	3015	0
576	20241025	102800	5820690	3015	3015	3015	3015	0
577	20241025	102700	5820690	3015	3015	3015	3015	0
578	20241025	102600	5820690	3015	3015	3015	3015	0
579	20241025	102500	5820690	3015	3015	3015	3015	0
580	20241025	102400	5820690	3015	3015	3015	3015	0
581	20241025	102300	5820690	3015	3015	3015	3015	0
582	20241025	102200	5820690	3015	3015	3015	3015	0
583	20241025	102100	5820690	3015	3015	3015	3015	0
584	20241025	102000	5820690	3015	3015	3015	3015	0
585	20241025	101900	5820690	3015	3015	3015	3015	0
586	20241025	101800	5820690	3015	3015	3015	3015	0
587	20241025	101700	5820690	3015	3015	3015	3015	0
588	20241025	101600	5820690	3015	3015	3015	3015	0
589	20241025	101500	5820690	3015	3015	3015	3015	0
590	20241025	101400	5820690	3015	3015	3015	3015	0
591	20241025	101300	5820690	3015	3015	3015	3015	4
592	20241025	101200	5808630	3015	3015	3015	3015	0
593	20241025	101100	5808630	3015	3015	3015	3015	199
594	20241025	101000	5208645	3005	3005	3005	3005	0
595	20241025	100900	5208645	3005	3010	3010	3005	2
596	20241025	100800	5202630	3010	3010	3010	3010	0
597	20241025	100700	5202630	3010	3010	3010	3010	0
598	20241025	100600	5202630	3010	3010	3010	3010	0
599	20241025	100500	5202630	3010	3010	3010	3010	0
600	20241025	100400	5202630	3010	3010	3010	3010	0
601	20241025	100300	5202630	3010	3010	3010	3010	1
602	20241025	100200	5199620	3015	3015	3015	3015	1
603	20241025	100100	5196605	3005	3005	3005	3005	0
604	20241025	100000	5196605	3005	3005	3005	3005	0
605	20241025	095900	5196605	3005	3005	3005	3005	0
606	20241025	095800	5196605	3005	3005	3005	3005	32
607	20241025	095700	5100445	3005	3015	3015	3005	180
608	20241025	095600	4558595	3015	3015	3015	3015	0
609	20241025	095500	4558595	3015	3015	3015	3015	1
610	20241025	095400	4555580	3020	3020	3020	3020	0
611	20241025	095300	4555580	3020	3020	3020	3020	3
612	20241025	095200	4546520	3020	3020	3020	3020	4
613	20241025	095100	4534440	3020	3020	3020	3020	46
614	20241025	095000	4395520	3020	3020	3020	3020	53
615	20241025	094900	4235460	3025	3025	3025	3025	11
616	20241025	094800	4202185	3025	3025	3025	3025	60
617	20241025	094700	4020685	3025	3025	3025	3025	0
618	20241025	094600	4020685	3025	3025	3025	3025	0
619	20241025	094500	4020685	3025	3025	3025	3025	70
620	20241025	094400	3808935	3025	3025	3025	3025	1
621	20241025	094300	3805910	3045	3045	3045	3045	0
622	20241025	094200	3805910	3045	3045	3045	3045	0
623	20241025	094100	3805910	3045	3045	3045	3045	0
624	20241025	094000	3805910	3045	3045	3045	3045	0
625	20241025	093900	3805910	3045	3025	3045	3025	2
626	20241025	093800	3799840	3045	3045	3045	3045	0
627	20241025	093700	3799840	3045	3045	3045	3045	0
628	20241025	093600	3799840	3045	3045	3045	3045	5
629	20241025	093500	3784615	3025	3025	3025	3025	0
630	20241025	093400	3784615	3025	3025	3025	3025	0
631	20241025	093300	3784615	3025	3025	3025	3025	1
632	20241025	093200	3781590	3050	3050	3050	3050	0
633	20241025	093100	3781590	3050	3050	3050	3050	0
634	20241025	093000	3781590	3050	3050	3050	3050	0
635	20241025	092900	3781590	3050	3050	3050	3050	0
636	20241025	092800	3781590	3050	3050	3050	3050	2
637	20241025	092700	3775490	3050	3050	3050	3025	6
638	20241025	092600	3757215	3050	3050	3050	3050	2
639	20241025	092500	3751115	3050	3050	3050	3050	0
640	20241025	092400	3751115	3050	3050	3050	3050	2
641	20241025	092300	3745015	3050	3050	3050	3050	2
642	20241025	092200	3738915	3055	3025	3055	3025	3
643	20241025	092100	3729780	3055	3055	3055	3055	2
644	20241025	092000	3723670	3055	3055	3055	3055	2
645	20241025	091900	3717560	3055	3055	3055	3055	2
646	20241025	091800	3711450	3055	3055	3055	3055	0
647	20241025	091700	3711450	3055	3055	3055	3055	2
648	20241025	091600	3705340	3055	3020	3055	3020	3
649	20241025	091500	3696210	3055	3055	3055	3055	170
650	20241025	091400	3176860	3055	3055	3055	3055	2
651	20241025	091300	3170750	3055	3055	3055	3055	2
652	20241025	091200	3164640	3020	3055	3055	3020	413
653	20241025	091100	1916950	3050	3050	3050	3050	0
654	20241025	091000	1916950	3050	3030	3055	3030	6
655	20241025	090900	1898660	3055	3055	3055	3055	2
656	20241025	090800	1892550	3055	3055	3055	3055	2
657	20241025	090700	1886440	3055	3055	3055	3055	2
658	20241025	090600	1880330	3055	3055	3055	3055	2
659	20241025	090500	1874220	3055	3055	3055	3055	2
660	20241025	090400	1868110	3055	3055	3055	3055	2
661	20241025	090300	1862000	3050	3050	3050	3050	302
662	20241025	090200	940900	3050	3050	3050	3050	2
663	20241025	090100	934800	3025	3025	3025	3025	0
664	20241025	090000	934800	3025	3025	3050	3025	309