KissMeData/189690/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201500	178222250	2250	2250	2250	2250	3861
3	20241025	201400	178222250	2250	2250	2250	2250	0
4	20241025	201300	178222250	2250	2250	2250	2250	0
5	20241025	201200	178222250	2250	2250	2250	2250	0
6	20241025	201100	178222250	2250	2250	2250	2250	0
7	20241025	201000	178222250	2250	2250	2250	2250	0
8	20241025	200900	178222250	2250	2250	2250	2250	0
9	20241025	200800	178222250	2250	2250	2250	2250	0
10	20241025	200700	178222250	2250	2250	2250	2250	0
11	20241025	200600	178222250	2250	2250	2250	2250	0
12	20241025	200500	178222250	2250	2250	2250	2250	0
13	20241025	200400	178222250	2250	2250	2250	2250	0
14	20241025	200300	178222250	2250	2250	2250	2250	0
15	20241025	200200	178222250	2250	2250	2250	2250	0
16	20241025	200100	178222250	2250	2250	2250	2250	0
17	20241025	200000	178222250	2250	2250	2250	2250	0
18	20241025	195900	178222250	2250	2250	2250	2250	0
19	20241025	195800	178222250	2250	2250	2250	2250	0
20	20241025	195700	178222250	2250	2250	2250	2250	0
21	20241025	195600	178222250	2250	2250	2250	2250	0
22	20241025	195500	178222250	2250	2250	2250	2250	0
23	20241025	195400	178222250	2250	2250	2250	2250	0
24	20241025	195300	178222250	2250	2250	2250	2250	0
25	20241025	195200	178222250	2250	2250	2250	2250	0
26	20241025	195100	178222250	2250	2250	2250	2250	0
27	20241025	195000	178222250	2250	2250	2250	2250	0
28	20241025	194900	178222250	2250	2250	2250	2250	0
29	20241025	194800	178222250	2250	2250	2250	2250	0
30	20241025	194700	178222250	2250	2250	2250	2250	0
31	20241025	194600	178222250	2250	2250	2250	2250	0
32	20241025	194500	178222250	2250	2250	2250	2250	3861
33	20241025	194400	178222250	2250	2250	2250	2250	0
34	20241025	194300	178222250	2250	2250	2250	2250	0
35	20241025	194200	178222250	2250	2250	2250	2250	0
36	20241025	194100	178222250	2250	2250	2250	2250	0
37	20241025	194000	178222250	2250	2250	2250	2250	0
38	20241025	193900	178222250	2250	2250	2250	2250	0
39	20241025	193800	178222250	2250	2250	2250	2250	0
40	20241025	193700	178222250	2250	2250	2250	2250	0
41	20241025	193600	178222250	2250	2250	2250	2250	0
42	20241025	193500	178222250	2250	2250	2250	2250	0
43	20241025	193400	178222250	2250	2250	2250	2250	0
44	20241025	193300	178222250	2250	2250	2250	2250	0
45	20241025	193200	178222250	2250	2250	2250	2250	0
46	20241025	193100	178222250	2250	2250	2250	2250	0
47	20241025	193000	178222250	2250	2250	2250	2250	0
48	20241025	192900	178222250	2250	2250	2250	2250	0
49	20241025	192800	178222250	2250	2250	2250	2250	0
50	20241025	192700	178222250	2250	2250	2250	2250	0
51	20241025	192600	178222250	2250	2250	2250	2250	0
52	20241025	192500	178222250	2250	2250	2250	2250	0
53	20241025	192400	178222250	2250	2250	2250	2250	0
54	20241025	192300	178222250	2250	2250	2250	2250	0
55	20241025	192200	178222250	2250	2250	2250	2250	0
56	20241025	192100	178222250	2250	2250	2250	2250	0
57	20241025	192000	178222250	2250	2250	2250	2250	0
58	20241025	191900	178222250	2250	2250	2250	2250	0
59	20241025	191800	178222250	2250	2250	2250	2250	0
60	20241025	191700	178222250	2250	2250	2250	2250	0
61	20241025	191600	178222250	2250	2250	2250	2250	0
62	20241025	191500	178222250	2250	2250	2250	2250	3861
63	20241025	191400	178222250	2250	2250	2250	2250	0
64	20241025	191300	178222250	2250	2250	2250	2250	0
65	20241025	191200	178222250	2250	2250	2250	2250	0
66	20241025	191100	178222250	2250	2250	2250	2250	0
67	20241025	191000	178222250	2250	2250	2250	2250	0
68	20241025	190900	178222250	2250	2250	2250	2250	0
69	20241025	190800	178222250	2250	2250	2250	2250	0
70	20241025	190700	178222250	2250	2250	2250	2250	0
71	20241025	190600	178222250	2250	2250	2250	2250	0
72	20241025	190500	178222250	2250	2250	2250	2250	0
73	20241025	190400	178222250	2250	2250	2250	2250	0
74	20241025	190300	178222250	2250	2250	2250	2250	0
75	20241025	190200	178222250	2250	2250	2250	2250	0
76	20241025	190100	178222250	2250	2250	2250	2250	0
77	20241025	190000	178222250	2250	2250	2250	2250	0
78	20241025	185900	178222250	2250	2250	2250	2250	0
79	20241025	185800	178222250	2250	2250	2250	2250	0
80	20241025	185700	178222250	2250	2250	2250	2250	0
81	20241025	185600	178222250	2250	2250	2250	2250	0
82	20241025	185500	178222250	2250	2250	2250	2250	0
83	20241025	185400	178222250	2250	2250	2250	2250	0
84	20241025	185300	178222250	2250	2250	2250	2250	0
85	20241025	185200	178222250	2250	2250	2250	2250	0
86	20241025	185100	178222250	2250	2250	2250	2250	0
87	20241025	185000	178222250	2250	2250	2250	2250	0
88	20241025	184900	178222250	2250	2250	2250	2250	0
89	20241025	184800	178222250	2250	2250	2250	2250	0
90	20241025	184700	178222250	2250	2250	2250	2250	0
91	20241025	184600	178222250	2250	2250	2250	2250	0
92	20241025	184500	178222250	2250	2250	2250	2250	3861
93	20241025	184400	178222250	2250	2250	2250	2250	0
94	20241025	184300	178222250	2250	2250	2250	2250	0
95	20241025	184200	178222250	2250	2250	2250	2250	0
96	20241025	184100	178222250	2250	2250	2250	2250	0
97	20241025	184000	178222250	2250	2250	2250	2250	0
98	20241025	183900	178222250	2250	2250	2250	2250	0
99	20241025	183800	178222250	2250	2250	2250	2250	0
100	20241025	183700	178222250	2250	2250	2250	2250	0
101	20241025	183600	178222250	2250	2250	2250	2250	0
102	20241025	183500	178222250	2250	2250	2250	2250	0
103	20241025	183400	178222250	2250	2250	2250	2250	0
104	20241025	183300	178222250	2250	2250	2250	2250	0
105	20241025	183200	178222250	2250	2250	2250	2250	0
106	20241025	183100	178222250	2250	2250	2250	2250	0
107	20241025	183000	178222250	2250	2250	2250	2250	0
108	20241025	182900	178222250	2250	2250	2250	2250	0
109	20241025	182800	178222250	2250	2250	2250	2250	0
110	20241025	182700	178222250	2250	2250	2250	2250	0
111	20241025	182600	178222250	2250	2250	2250	2250	0
112	20241025	182500	178222250	2250	2250	2250	2250	0
113	20241025	182400	178222250	2250	2250	2250	2250	0
114	20241025	182300	178222250	2250	2250	2250	2250	0
115	20241025	182200	178222250	2250	2250	2250	2250	0
116	20241025	182100	178222250	2250	2250	2250	2250	0
117	20241025	182000	178222250	2250	2250	2250	2250	0
118	20241025	181900	178222250	2250	2250	2250	2250	0
119	20241025	181800	178222250	2250	2250	2250	2250	0
120	20241025	181700	178222250	2250	2250	2250	2250	0
121	20241025	181600	178222250	2250	2250	2250	2250	0
122	20241025	181500	178222250	2250	2250	2250	2250	3861
123	20241025	181400	178222250	2250	2250	2250	2250	0
124	20241025	181300	178222250	2250	2250	2250	2250	0
125	20241025	181200	178222250	2250	2250	2250	2250	0
126	20241025	181100	178222250	2250	2250	2250	2250	0
127	20241025	181000	178222250	2250	2250	2250	2250	0
128	20241025	180900	178222250	2250	2250	2250	2250	0
129	20241025	180800	178222250	2250	2250	2250	2250	0
130	20241025	180700	178222250	2250	2250	2250	2250	0
131	20241025	180600	178222250	2250	2250	2250	2250	0
132	20241025	180500	178222250	2250	2250	2250	2250	0
133	20241025	180400	178222250	2250	2250	2250	2250	0
134	20241025	180300	178222250	2250	2250	2250	2250	0
135	20241025	180200	178222250	2250	2250	2250	2250	0
136	20241025	180100	178222250	2250	2250	2250	2250	0
137	20241025	180000	178222250	2250	2250	2250	2250	0
138	20241025	175900	178222250	2250	2250	2250	2250	0
139	20241025	175800	178222250	2250	2250	2250	2250	0
140	20241025	175700	178222250	2250	2250	2250	2250	0
141	20241025	175600	178222250	2250	2250	2250	2250	0
142	20241025	175500	178222250	2250	2250	2250	2250	0
143	20241025	175400	178222250	2250	2250	2250	2250	0
144	20241025	175300	178222250	2250	2250	2250	2250	0
145	20241025	175200	178222250	2250	2250	2250	2250	0
146	20241025	175100	178222250	2250	2250	2250	2250	0
147	20241025	175000	178222250	2250	2250	2250	2250	0
148	20241025	174900	178222250	2250	2250	2250	2250	0
149	20241025	174800	178222250	2250	2250	2250	2250	0
150	20241025	174700	178222250	2250	2250	2250	2250	0
151	20241025	174600	178222250	2250	2250	2250	2250	0
152	20241025	174500	178222250	2250	2250	2250	2250	3861
153	20241025	174400	178222250	2250	2250	2250	2250	0
154	20241025	174300	178222250	2250	2250	2250	2250	0
155	20241025	174200	178222250	2250	2250	2250	2250	0
156	20241025	174100	178222250	2250	2250	2250	2250	0
157	20241025	174000	178222250	2250	2250	2250	2250	0
158	20241025	173900	178222250	2250	2250	2250	2250	0
159	20241025	173800	178222250	2250	2250	2250	2250	0
160	20241025	173700	178222250	2250	2250	2250	2250	0
161	20241025	173600	178222250	2250	2250	2250	2250	0
162	20241025	173500	178222250	2250	2250	2250	2250	0
163	20241025	173400	178222250	2250	2250	2250	2250	0
164	20241025	173300	178222250	2250	2250	2250	2250	0
165	20241025	173200	178222250	2250	2250	2250	2250	0
166	20241025	173100	178222250	2250	2250	2250	2250	0
167	20241025	173000	178222250	2250	2250	2250	2250	0
168	20241025	172900	178222250	2250	2250	2250	2250	0
169	20241025	172800	178222250	2250	2250	2250	2250	0
170	20241025	172700	178222250	2250	2250	2250	2250	0
171	20241025	172600	178222250	2250	2250	2250	2250	0
172	20241025	172500	178222250	2250	2250	2250	2250	0
173	20241025	172400	178222250	2250	2250	2250	2250	0
174	20241025	172300	178222250	2250	2250	2250	2250	0
175	20241025	172200	178222250	2250	2250	2250	2250	0
176	20241025	172100	178222250	2250	2250	2250	2250	0
177	20241025	172000	178222250	2250	2250	2250	2250	0
178	20241025	171900	178222250	2250	2250	2250	2250	0
179	20241025	171800	178222250	2250	2250	2250	2250	0
180	20241025	171700	178222250	2250	2250	2250	2250	0
181	20241025	171600	178222250	2250	2250	2250	2250	0
182	20241025	171500	178222250	2250	2250	2250	2250	3861
183	20241025	171400	178222250	2250	2250	2250	2250	0
184	20241025	171300	178222250	2250	2250	2250	2250	0
185	20241025	171200	178222250	2250	2250	2250	2250	0
186	20241025	171100	178222250	2250	2250	2250	2250	0
187	20241025	171000	178222250	2250	2250	2250	2250	0
188	20241025	170900	178222250	2250	2250	2250	2250	0
189	20241025	170800	178222250	2250	2250	2250	2250	0
190	20241025	170700	178222250	2250	2250	2250	2250	0
191	20241025	170600	178222250	2250	2250	2250	2250	0
192	20241025	170500	178222250	2250	2250	2250	2250	0
193	20241025	170400	178222250	2250	2250	2250	2250	0
194	20241025	170300	178222250	2250	2250	2250	2250	0
195	20241025	170200	178222250	2250	2250	2250	2250	0
196	20241025	170100	178222250	2250	2250	2250	2250	0
197	20241025	170000	178222250	2250	2250	2250	2250	0
198	20241025	165900	178222250	2250	2250	2250	2250	0
199	20241025	165800	178222250	2250	2250	2250	2250	0
200	20241025	165700	178222250	2250	2250	2250	2250	0
201	20241025	165600	178222250	2250	2250	2250	2250	0
202	20241025	165500	178222250	2250	2250	2250	2250	0
203	20241025	165400	178222250	2250	2250	2250	2250	0
204	20241025	165300	178222250	2250	2250	2250	2250	0
205	20241025	165200	178222250	2250	2250	2250	2250	0
206	20241025	165100	178222250	2250	2250	2250	2250	0
207	20241025	165000	178222250	2250	2250	2250	2250	0
208	20241025	164900	178222250	2250	2250	2250	2250	0
209	20241025	164800	178222250	2250	2250	2250	2250	0
210	20241025	164700	178222250	2250	2250	2250	2250	0
211	20241025	164600	178222250	2250	2250	2250	2250	0
212	20241025	164500	178222250	2250	2250	2250	2250	3861
213	20241025	164400	178222250	2250	2250	2250	2250	0
214	20241025	164300	178222250	2250	2250	2250	2250	0
215	20241025	164200	178222250	2250	2250	2250	2250	0
216	20241025	164100	178222250	2250	2250	2250	2250	0
217	20241025	164000	178222250	2250	2250	2250	2250	0
218	20241025	163900	178222250	2250	2250	2250	2250	0
219	20241025	163800	178222250	2250	2250	2250	2250	0
220	20241025	163700	178222250	2250	2250	2250	2250	0
221	20241025	163600	178222250	2250	2250	2250	2250	0
222	20241025	163500	178222250	2250	2250	2250	2250	0
223	20241025	163400	178222250	2250	2250	2250	2250	0
224	20241025	163300	178222250	2250	2250	2250	2250	0
225	20241025	163200	178222250	2250	2250	2250	2250	0
226	20241025	163100	178222250	2250	2250	2250	2250	0
227	20241025	163000	178222250	2250	2250	2250	2250	0
228	20241025	162900	178222250	2250	2250	2250	2250	0
229	20241025	162800	178222250	2250	2250	2250	2250	0
230	20241025	162700	178222250	2250	2250	2250	2250	0
231	20241025	162600	178222250	2250	2250	2250	2250	0
232	20241025	162500	178222250	2250	2250	2250	2250	0
233	20241025	162400	178222250	2250	2250	2250	2250	0
234	20241025	162300	178222250	2250	2250	2250	2250	0
235	20241025	162200	178222250	2250	2250	2250	2250	0
236	20241025	162100	178222250	2250	2250	2250	2250	0
237	20241025	162000	178222250	2250	2250	2250	2250	0
238	20241025	161900	178222250	2250	2250	2250	2250	0
239	20241025	161800	178222250	2250	2250	2250	2250	0
240	20241025	161700	178222250	2250	2250	2250	2250	0
241	20241025	161600	178222250	2250	2250	2250	2250	0
242	20241025	161500	178222250	2250	2250	2250	2250	3861
243	20241025	161400	178222250	2250	2250	2250	2250	0
244	20241025	161300	178222250	2250	2250	2250	2250	0
245	20241025	161200	178222250	2250	2250	2250	2250	0
246	20241025	161100	178222250	2250	2250	2250	2250	0
247	20241025	161000	178222250	2250	2250	2250	2250	0
248	20241025	160900	178222250	2250	2250	2250	2250	0
249	20241025	160800	178222250	2250	2250	2250	2250	0
250	20241025	160700	178222250	2250	2250	2250	2250	0
251	20241025	160600	178222250	2250	2250	2250	2250	0
252	20241025	160500	178222250	2250	2250	2250	2250	0
253	20241025	160400	178222250	2250	2250	2250	2250	0
254	20241025	160300	178222250	2250	2250	2250	2250	0
255	20241025	160200	178222250	2250	2250	2250	2250	0
256	20241025	160100	178222250	2250	2250	2250	2250	0
257	20241025	160000	178222250	2250	2250	2250	2250	0
258	20241025	155900	178222250	2250	2250	2250	2250	0
259	20241025	155800	178222250	2250	2250	2250	2250	0
260	20241025	155700	178222250	2250	2250	2250	2250	0
261	20241025	155600	178222250	2250	2250	2250	2250	0
262	20241025	155500	178222250	2250	2250	2250	2250	0
263	20241025	155400	178222250	2250	2250	2250	2250	0
264	20241025	155300	178222250	2250	2250	2250	2250	0
265	20241025	155200	178222250	2250	2250	2250	2250	0
266	20241025	155100	178222250	2250	2250	2250	2250	0
267	20241025	155000	178222250	2250	2250	2250	2250	0
268	20241025	154900	178222250	2250	2250	2250	2250	0
269	20241025	154800	178222250	2250	2250	2250	2250	0
270	20241025	154700	178222250	2250	2250	2250	2250	0
271	20241025	154600	178222250	2250	2250	2250	2250	0
272	20241025	154500	178222250	2250	2250	2250	2250	3861
273	20241025	154400	178222250	2250	2250	2250	2250	0
274	20241025	154300	178222250	2250	2250	2250	2250	0
275	20241025	154200	178222250	2250	2250	2250	2250	0
276	20241025	154100	178222250	2250	2250	2250	2250	0
277	20241025	154000	178222250	2250	2250	2250	2250	0
278	20241025	153900	178222250	2250	2250	2250	2250	0
279	20241025	153800	178222250	2250	2250	2250	2250	0
280	20241025	153700	178222250	2250	2250	2250	2250	0
281	20241025	153600	178222250	2250	2250	2250	2250	0
282	20241025	153500	178222250	2250	2250	2250	2250	0
283	20241025	153400	178222250	2250	2250	2250	2250	0
284	20241025	153300	178222250	2250	2250	2250	2250	0
285	20241025	153200	178222250	2250	2250	2250	2250	0
286	20241025	153100	178222250	2250	2250	2250	2250	0
287	20241025	153000	178222250	2250	2250	2250	2250	3861
288	20241025	152900	169535000	2260	2260	2260	2260	0
289	20241025	152800	169535000	2260	2260	2260	2260	0
290	20241025	152700	169535000	2260	2260	2260	2260	0
291	20241025	152600	169535000	2260	2260	2260	2260	0
292	20241025	152500	169535000	2260	2260	2260	2260	0
293	20241025	152400	169535000	2260	2260	2260	2260	0
294	20241025	152300	169535000	2260	2260	2260	2260	0
295	20241025	152200	169535000	2260	2260	2260	2260	0
296	20241025	152100	169535000	2260	2260	2260	2260	0
297	20241025	152000	169535000	2260	2260	2260	2260	0
298	20241025	151900	169535000	2260	2260	2260	2260	226
299	20241025	151800	169024240	2260	2260	2260	2260	374
300	20241025	151700	168179000	2260	2260	2260	2260	214
301	20241025	151600	167695360	2275	2275	2275	2275	1
302	20241025	151500	167693085	2265	2265	2265	2265	500
303	20241025	151400	166560585	2260	2275	2275	2260	1050
304	20241025	151300	164186685	2280	2280	2280	2280	0
305	20241025	151200	164186685	2280	2280	2280	2280	0
306	20241025	151100	164186685	2280	2280	2280	2280	0
307	20241025	151000	164186685	2280	2280	2280	2280	0
308	20241025	150900	164186685	2280	2280	2280	2280	0
309	20241025	150800	164186685	2280	2280	2280	2280	1
310	20241025	150700	164184405	2260	2260	2260	2260	0
311	20241025	150600	164184405	2260	2260	2260	2260	2000
312	20241025	150500	159664405	2260	2260	2260	2260	0
313	20241025	150400	159664405	2260	2260	2260	2260	500
314	20241025	150300	158534405	2260	2260	2260	2260	0
315	20241025	150200	158534405	2260	2260	2260	2260	0
316	20241025	150100	158534405	2260	2260	2260	2260	0
317	20241025	150000	158534405	2260	2260	2260	2260	0
318	20241025	145900	158534405	2260	2260	2260	2260	178
319	20241025	145800	158132125	2285	2285	2285	2285	0
320	20241025	145700	158132125	2285	2285	2285	2285	0
321	20241025	145600	158132125	2285	2285	2285	2285	0
322	20241025	145500	158132125	2285	2285	2285	2285	0
323	20241025	145400	158132125	2285	2285	2285	2285	0
324	20241025	145300	158132125	2285	2285	2285	2285	0
325	20241025	145200	158132125	2285	2285	2285	2285	0
326	20241025	145100	158132125	2285	2285	2285	2285	0
327	20241025	145000	158132125	2285	2285	2285	2285	1
328	20241025	144900	158129840	2280	2280	2280	2280	0
329	20241025	144800	158129840	2280	2280	2280	2280	0
330	20241025	144700	158129840	2280	2280	2280	2280	0
331	20241025	144600	158129840	2280	2280	2280	2280	0
332	20241025	144500	158129840	2280	2275	2280	2275	3328
333	20241025	144400	150548620	2275	2270	2275	2270	2003
334	20241025	144300	146001805	2270	2270	2270	2270	0
335	20241025	144200	146001805	2270	2270	2270	2270	0
336	20241025	144100	146001805	2270	2270	2270	2270	0
337	20241025	144000	146001805	2270	2270	2270	2270	0
338	20241025	143900	146001805	2270	2270	2270	2270	0
339	20241025	143800	146001805	2270	2270	2270	2270	0
340	20241025	143700	146001805	2270	2270	2270	2270	0
341	20241025	143600	146001805	2270	2270	2270	2270	0
342	20241025	143500	146001805	2270	2270	2270	2270	0
343	20241025	143400	146001805	2270	2270	2270	2270	0
344	20241025	143300	146001805	2270	2270	2270	2270	0
345	20241025	143200	146001805	2270	2270	2270	2270	0
346	20241025	143100	146001805	2270	2270	2270	2270	0
347	20241025	143000	146001805	2270	2270	2270	2270	0
348	20241025	142900	146001805	2270	2270	2270	2270	0
349	20241025	142800	146001805	2270	2270	2270	2270	0
350	20241025	142700	146001805	2270	2270	2270	2270	0
351	20241025	142600	146001805	2270	2270	2270	2270	0
352	20241025	142500	146001805	2270	2270	2270	2270	0
353	20241025	142400	146001805	2270	2270	2270	2270	0
354	20241025	142300	146001805	2270	2270	2270	2270	0
355	20241025	142200	146001805	2270	2270	2270	2270	0
356	20241025	142100	146001805	2270	2270	2270	2270	0
357	20241025	142000	146001805	2270	2270	2270	2270	45
358	20241025	141900	145899655	2275	2275	2275	2275	0
359	20241025	141800	145899655	2275	2275	2275	2275	1
360	20241025	141700	145897380	2260	2265	2265	2260	1030
361	20241025	141600	143568900	2280	2280	2280	2280	0
362	20241025	141500	143568900	2280	2280	2280	2280	0
363	20241025	141400	143568900	2280	2280	2280	2280	0
364	20241025	141300	143568900	2280	2280	2280	2280	0
365	20241025	141200	143568900	2280	2280	2280	2280	0
366	20241025	141100	143568900	2280	2280	2280	2280	0
367	20241025	141000	143568900	2280	2280	2280	2280	0
368	20241025	140900	143568900	2280	2280	2280	2280	0
369	20241025	140800	143568900	2280	2280	2280	2280	0
370	20241025	140700	143568900	2280	2280	2280	2280	0
371	20241025	140600	143568900	2280	2280	2280	2280	0
372	20241025	140500	143568900	2280	2280	2280	2280	0
373	20241025	140400	143568900	2280	2280	2280	2280	98
374	20241025	140300	143345460	2285	2285	2285	2285	0
375	20241025	140200	143345460	2285	2285	2285	2285	0
376	20241025	140100	143345460	2285	2285	2285	2285	0
377	20241025	140000	143345460	2285	2285	2285	2285	0
378	20241025	135900	143345460	2285	2285	2285	2285	0
379	20241025	135800	143345460	2285	2285	2285	2285	0
380	20241025	135700	143345460	2285	2285	2285	2285	0
381	20241025	135600	143345460	2285	2285	2285	2285	0
382	20241025	135500	143345460	2285	2285	2285	2285	0
383	20241025	135400	143345460	2285	2285	2285	2285	0
384	20241025	135300	143345460	2285	2285	2285	2285	0
385	20241025	135200	143345460	2285	2285	2285	2285	0
386	20241025	135100	143345460	2285	2285	2285	2285	131
387	20241025	135000	143046125	2285	2285	2285	2285	0
388	20241025	134900	143046125	2285	2285	2285	2285	0
389	20241025	134800	143046125	2285	2285	2285	2285	70
390	20241025	134700	142886175	2280	2280	2280	2280	728
391	20241025	134600	141226335	2275	2270	2275	2270	6256
392	20241025	134500	127013905	2270	2270	2270	2270	1
393	20241025	134400	127011635	2255	2255	2255	2255	0
394	20241025	134300	127011635	2255	2255	2255	2255	0
395	20241025	134200	127011635	2255	2260	2260	2255	193
396	20241025	134100	126576365	2270	2270	2270	2270	0
397	20241025	134000	126576365	2270	2270	2270	2270	0
398	20241025	133900	126576365	2270	2270	2270	2270	0
399	20241025	133800	126576365	2270	2270	2270	2270	5
400	20241025	133700	126565015	2270	2270	2270	2270	4000
401	20241025	133600	117485015	2275	2275	2275	2275	0
402	20241025	133500	117485015	2275	2275	2275	2275	0
403	20241025	133400	117485015	2275	2275	2275	2275	0
404	20241025	133300	117485015	2275	2275	2275	2275	0
405	20241025	133200	117485015	2275	2275	2275	2275	0
406	20241025	133100	117485015	2275	2255	2275	2255	2637
407	20241025	133000	111538480	2260	2270	2270	2260	2615
408	20241025	132900	105627925	2275	2275	2275	2275	0
409	20241025	132800	105627925	2275	2275	2275	2275	0
410	20241025	132700	105627925	2275	2275	2275	2275	0
411	20241025	132600	105627925	2275	2275	2275	2275	3
412	20241025	132500	105621100	2275	2275	2275	2275	0
413	20241025	132400	105621100	2275	2275	2275	2275	0
414	20241025	132300	105621100	2275	2270	2275	2265	701
415	20241025	132200	104032470	2275	2275	2275	2275	0
416	20241025	132100	104032470	2275	2275	2275	2275	0
417	20241025	132000	104032470	2275	2275	2275	2275	0
418	20241025	131900	104032470	2275	2275	2275	2275	60
419	20241025	131800	103895970	2285	2285	2285	2285	0
420	20241025	131700	103895970	2285	2285	2285	2285	0
421	20241025	131600	103895970	2285	2285	2285	2285	193
422	20241025	131500	103454965	2285	2285	2285	2285	0
423	20241025	131400	103454965	2285	2285	2285	2285	0
424	20241025	131300	103454965	2285	2285	2285	2285	0
425	20241025	131200	103454965	2285	2285	2285	2285	0
426	20241025	131100	103454965	2285	2285	2285	2285	0
427	20241025	131000	103454965	2285	2285	2285	2285	0
428	20241025	130900	103454965	2285	2285	2285	2285	0
429	20241025	130800	103454965	2285	2285	2285	2285	0
430	20241025	130700	103454965	2285	2285	2285	2285	2900
431	20241025	130600	96828465	2285	2285	2285	2285	0
432	20241025	130500	96828465	2285	2285	2285	2285	0
433	20241025	130400	96828465	2285	2285	2285	2285	0
434	20241025	130300	96828465	2285	2285	2285	2285	0
435	20241025	130200	96828465	2285	2285	2285	2285	0
436	20241025	130100	96828465	2285	2285	2285	2285	0
437	20241025	130000	96828465	2285	2285	2285	2285	0
438	20241025	125900	96828465	2285	2285	2285	2285	0
439	20241025	125800	96828465	2285	2285	2285	2285	0
440	20241025	125700	96828465	2285	2285	2285	2285	15
441	20241025	125600	96794190	2285	2285	2285	2285	0
442	20241025	125500	96794190	2285	2285	2285	2285	0
443	20241025	125400	96794190	2285	2285	2285	2285	0
444	20241025	125300	96794190	2285	2285	2285	2285	0
445	20241025	125200	96794190	2285	2285	2285	2285	0
446	20241025	125100	96794190	2285	2285	2285	2285	0
447	20241025	125000	96794190	2285	2285	2285	2285	0
448	20241025	124900	96794190	2285	2285	2285	2285	0
449	20241025	124800	96794190	2285	2280	2285	2280	83
450	20241025	124700	96604760	2270	2270	2270	2270	276
451	20241025	124600	95978240	2275	2275	2275	2275	0
452	20241025	124500	95978240	2275	2285	2285	2275	12
453	20241025	124400	95950920	2285	2285	2285	2285	0
454	20241025	124300	95950920	2285	2285	2285	2285	0
455	20241025	124200	95950920	2285	2285	2285	2285	4
456	20241025	124100	95941780	2285	2285	2285	2285	8
457	20241025	124000	95923500	2270	2280	2280	2270	1100
458	20241025	123900	93424775	2285	2285	2285	2285	11
459	20241025	123800	93399640	2280	2280	2280	2280	6
460	20241025	123700	93385960	2285	2285	2285	2285	0
461	20241025	123600	93385960	2285	2285	2285	2285	0
462	20241025	123500	93385960	2285	2285	2285	2285	24
463	20241025	123400	93331120	2285	2285	2300	2280	606
464	20241025	123300	91948090	2300	2285	2300	2280	2022
465	20241025	123200	87322335	2285	2295	2295	2285	13
466	20241025	123100	87292610	2300	2300	2300	2300	25
467	20241025	123000	87235110	2300	2280	2300	2280	554
468	20241025	122900	85961200	2285	2290	2290	2285	737
469	20241025	122800	84273595	2290	2300	2300	2290	42
470	20241025	122700	84177095	2300	2300	2300	2300	11
471	20241025	122600	84151795	2300	2285	2300	2285	33
472	20241025	122500	84076045	2285	2300	2300	2285	570
473	20241025	122400	82770445	2305	2295	2305	2295	9777
474	20241025	122300	60287985	2295	2290	2295	2285	9896
475	20241025	122200	37596075	2290	2285	2290	2285	26
476	20241025	122100	37536635	2290	2280	2290	2280	6805
477	20241025	122000	22007515	2280	2280	2280	2280	0
478	20241025	121900	22007515	2280	2280	2280	2280	500
479	20241025	121800	20867515	2285	2285	2285	2285	0
480	20241025	121700	20867515	2285	2285	2285	2285	0
481	20241025	121600	20867515	2285	2280	2285	2280	12
482	20241025	121500	20840145	2280	2280	2280	2280	5247
483	20241025	121400	8876985	2280	2280	2280	2280	0
484	20241025	121300	8876985	2280	2280	2280	2280	0
485	20241025	121200	8876985	2280	2280	2280	2280	0
486	20241025	121100	8876985	2280	2280	2280	2280	0
487	20241025	121000	8876985	2280	2280	2280	2280	250
488	20241025	120900	8306985	2275	2275	2275	2275	236
489	20241025	120800	7770085	2275	2270	2275	2270	693
490	20241025	120700	6193725	2260	2260	2260	2260	0
491	20241025	120600	6193725	2260	2270	2270	2260	101
492	20241025	120500	5964465	2275	2275	2275	2275	0
493	20241025	120400	5964465	2275	2275	2275	2275	0
494	20241025	120300	5964465	2275	2275	2275	2275	0
495	20241025	120200	5964465	2275	2275	2275	2275	0
496	20241025	120100	5964465	2275	2275	2275	2275	0
497	20241025	120000	5964465	2275	2275	2275	2275	0
498	20241025	115900	5964465	2275	2275	2275	2275	10
499	20241025	115800	5941715	2275	2275	2275	2275	0
500	20241025	115700	5941715	2275	2275	2275	2275	0
501	20241025	115600	5941715	2275	2275	2275	2275	0
502	20241025	115500	5941715	2275	2275	2275	2275	0
503	20241025	115400	5941715	2275	2275	2275	2275	0
504	20241025	115300	5941715	2275	2275	2275	2275	0
505	20241025	115200	5941715	2275	2275	2275	2275	0
506	20241025	115100	5941715	2275	2275	2275	2275	0
507	20241025	115000	5941715	2275	2275	2275	2275	0
508	20241025	114900	5941715	2275	2275	2275	2275	0
509	20241025	114800	5941715	2275	2275	2275	2275	0
510	20241025	114700	5941715	2275	2275	2275	2275	0
511	20241025	114600	5941715	2275	2275	2275	2275	0
512	20241025	114500	5941715	2275	2275	2275	2275	0
513	20241025	114400	5941715	2275	2275	2275	2275	0
514	20241025	114300	5941715	2275	2275	2275	2275	0
515	20241025	114200	5941715	2275	2275	2275	2275	0
516	20241025	114100	5941715	2275	2260	2275	2260	360
517	20241025	114000	5127375	2260	2260	2260	2260	0
518	20241025	113900	5127375	2260	2260	2260	2260	0
519	20241025	113800	5127375	2260	2260	2260	2260	0
520	20241025	113700	5127375	2260	2260	2260	2260	0
521	20241025	113600	5127375	2260	2260	2260	2260	0
522	20241025	113500	5127375	2260	2260	2260	2260	0
523	20241025	113400	5127375	2260	2260	2260	2260	2
524	20241025	113300	5122855	2250	2250	2250	2250	0
525	20241025	113200	5122855	2250	2250	2250	2250	0
526	20241025	113100	5122855	2250	2250	2250	2250	0
527	20241025	113000	5122855	2250	2250	2250	2250	0
528	20241025	112900	5122855	2250	2250	2250	2250	0
529	20241025	112800	5122855	2250	2250	2250	2250	0
530	20241025	112700	5122855	2250	2250	2250	2250	0
531	20241025	112600	5122855	2250	2250	2250	2250	0
532	20241025	112500	5122855	2250	2250	2250	2250	0
533	20241025	112400	5122855	2250	2250	2250	2250	0
534	20241025	112300	5122855	2250	2250	2250	2250	120
535	20241025	112200	4852855	2260	2260	2260	2260	0
536	20241025	112100	4852855	2260	2260	2260	2260	0
537	20241025	112000	4852855	2260	2260	2260	2260	0
538	20241025	111900	4852855	2260	2260	2260	2260	0
539	20241025	111800	4852855	2260	2260	2260	2260	0
540	20241025	111700	4852855	2260	2260	2260	2260	0
541	20241025	111600	4852855	2260	2260	2260	2260	0
542	20241025	111500	4852855	2260	2260	2260	2260	0
543	20241025	111400	4852855	2260	2260	2260	2260	0
544	20241025	111300	4852855	2260	2260	2260	2260	0
545	20241025	111200	4852855	2260	2260	2260	2260	0
546	20241025	111100	4852855	2260	2260	2260	2260	0
547	20241025	111000	4852855	2260	2260	2260	2260	0
548	20241025	110900	4852855	2260	2260	2260	2260	0
549	20241025	110800	4852855	2260	2260	2260	2260	0
550	20241025	110700	4852855	2260	2260	2260	2260	0
551	20241025	110600	4852855	2260	2260	2260	2260	4
552	20241025	110500	4843815	2255	2255	2255	2255	0
553	20241025	110400	4843815	2255	2255	2255	2255	0
554	20241025	110300	4843815	2255	2255	2255	2255	0
555	20241025	110200	4843815	2255	2255	2255	2255	0
556	20241025	110100	4843815	2255	2255	2255	2255	0
557	20241025	110000	4843815	2255	2255	2255	2255	0
558	20241025	105900	4843815	2255	2255	2255	2255	0
559	20241025	105800	4843815	2255	2255	2255	2255	0
560	20241025	105700	4843815	2255	2255	2255	2255	0
561	20241025	105600	4843815	2255	2255	2255	2255	0
562	20241025	105500	4843815	2255	2255	2255	2255	0
563	20241025	105400	4843815	2255	2255	2255	2255	0
564	20241025	105300	4843815	2255	2255	2255	2255	0
565	20241025	105200	4843815	2255	2255	2255	2255	0
566	20241025	105100	4843815	2255	2255	2255	2255	0
567	20241025	105000	4843815	2255	2255	2255	2255	0
568	20241025	104900	4843815	2255	2255	2255	2255	0
569	20241025	104800	4843815	2255	2255	2255	2255	0
570	20241025	104700	4843815	2255	2255	2255	2255	0
571	20241025	104600	4843815	2255	2255	2255	2255	0
572	20241025	104500	4843815	2255	2255	2255	2255	0
573	20241025	104400	4843815	2255	2255	2255	2255	450
574	20241025	104300	3829065	2255	2255	2255	2255	0
575	20241025	104200	3829065	2255	2255	2255	2255	0
576	20241025	104100	3829065	2255	2255	2255	2255	0
577	20241025	104000	3829065	2255	2255	2255	2255	0
578	20241025	103900	3829065	2255	2255	2255	2255	0
579	20241025	103800	3829065	2255	2255	2255	2255	0
580	20241025	103700	3829065	2255	2255	2255	2255	39
581	20241025	103600	3741120	2260	2260	2260	2260	2
582	20241025	103500	3736600	2255	2255	2255	2255	0
583	20241025	103400	3736600	2255	2255	2255	2255	0
584	20241025	103300	3736600	2255	2255	2255	2255	0
585	20241025	103200	3736600	2255	2255	2255	2255	0
586	20241025	103100	3736600	2255	2255	2255	2255	0
587	20241025	103000	3736600	2255	2255	2255	2255	0
588	20241025	102900	3736600	2255	2255	2255	2255	21
589	20241025	102800	3689245	2255	2255	2255	2255	155
590	20241025	102700	3339720	2260	2260	2260	2260	0
591	20241025	102600	3339720	2260	2260	2260	2260	0
592	20241025	102500	3339720	2260	2260	2260	2260	0
593	20241025	102400	3339720	2260	2260	2260	2260	0
594	20241025	102300	3339720	2260	2260	2260	2260	0
595	20241025	102200	3339720	2260	2260	2260	2260	0
596	20241025	102100	3339720	2260	2260	2260	2260	0
597	20241025	102000	3339720	2260	2260	2260	2260	0
598	20241025	101900	3339720	2260	2260	2260	2260	0
599	20241025	101800	3339720	2260	2260	2260	2260	0
600	20241025	101700	3339720	2260	2260	2260	2260	3
601	20241025	101600	3332940	2260	2260	2260	2260	0
602	20241025	101500	3332940	2260	2260	2260	2260	0
603	20241025	101400	3332940	2260	2260	2260	2260	0
604	20241025	101300	3332940	2260	2260	2260	2260	0
605	20241025	101200	3332940	2260	2260	2260	2260	0
606	20241025	101100	3332940	2260	2260	2260	2260	5
607	20241025	101000	3321640	2260	2260	2260	2260	0
608	20241025	100900	3321640	2260	2260	2260	2260	0
609	20241025	100800	3321640	2260	2260	2260	2260	0
610	20241025	100700	3321640	2260	2260	2260	2260	1
611	20241025	100600	3319380	2260	2260	2260	2260	0
612	20241025	100500	3319380	2260	2260	2260	2260	200
613	20241025	100400	2867380	2260	2260	2260	2260	2
614	20241025	100300	2862860	2255	2255	2255	2255	0
615	20241025	100200	2862860	2255	2255	2255	2255	83
616	20241025	100100	2675695	2255	2255	2255	2255	200
617	20241025	100000	2224695	2255	2255	2255	2255	0
618	20241025	095900	2224695	2255	2255	2255	2255	11
619	20241025	095800	2199890	2255	2255	2255	2255	0
620	20241025	095700	2199890	2255	2255	2255	2255	0
621	20241025	095600	2199890	2255	2255	2255	2255	0
622	20241025	095500	2199890	2255	2255	2255	2255	0
623	20241025	095400	2199890	2255	2255	2255	2255	0
624	20241025	095300	2199890	2255	2255	2255	2255	2
625	20241025	095200	2195380	2255	2255	2255	2255	0
626	20241025	095100	2195380	2255	2255	2255	2255	4
627	20241025	095000	2186360	2255	2255	2255	2255	3
628	20241025	094900	2179595	2255	2255	2255	2255	0
629	20241025	094800	2179595	2255	2255	2255	2255	0
630	20241025	094700	2179595	2255	2255	2255	2255	1
631	20241025	094600	2177340	2255	2255	2255	2255	0
632	20241025	094500	2177340	2255	2255	2255	2255	3
633	20241025	094400	2170575	2255	2255	2255	2255	0
634	20241025	094300	2170575	2255	2255	2255	2255	15
635	20241025	094200	2136750	2255	2255	2255	2255	136
636	20241025	094100	1830070	2260	2260	2260	2260	0
637	20241025	094000	1830070	2260	2260	2260	2260	0
638	20241025	093900	1830070	2260	2260	2260	2260	0
639	20241025	093800	1830070	2260	2260	2260	2260	0
640	20241025	093700	1830070	2260	2260	2260	2260	0
641	20241025	093600	1830070	2260	2260	2260	2260	0
642	20241025	093500	1830070	2260	2260	2260	2260	0
643	20241025	093400	1830070	2260	2260	2260	2260	0
644	20241025	093300	1830070	2260	2260	2260	2260	0
645	20241025	093200	1830070	2260	2260	2260	2260	0
646	20241025	093100	1830070	2260	2260	2260	2260	0
647	20241025	093000	1830070	2260	2260	2260	2260	0
648	20241025	092900	1830070	2260	2260	2260	2260	2
649	20241025	092800	1825550	2260	2260	2260	2260	2
650	20241025	092700	1821030	2260	2260	2260	2260	0
651	20241025	092600	1821030	2260	2260	2260	2260	0
652	20241025	092500	1821030	2260	2260	2260	2260	0
653	20241025	092400	1821030	2260	2260	2260	2260	1
654	20241025	092300	1818770	2260	2260	2260	2260	0
655	20241025	092200	1818770	2260	2260	2260	2260	0
656	20241025	092100	1818770	2260	2260	2260	2260	0
657	20241025	092000	1818770	2260	2260	2260	2260	0
658	20241025	091900	1818770	2260	2260	2260	2260	0
659	20241025	091800	1818770	2260	2260	2260	2260	100
660	20241025	091700	1592770	2260	2260	2260	2260	0
661	20241025	091600	1592770	2260	2260	2260	2260	0
662	20241025	091500	1592770	2260	2265	2265	2260	342
663	20241025	091400	819525	2270	2270	2270	2270	0
664	20241025	091300	819525	2270	2270	2270	2270	1
665	20241025	091200	817255	2270	2270	2270	2270	0
666	20241025	091100	817255	2270	2270	2270	2270	0
667	20241025	091000	817255	2270	2270	2270	2270	3
668	20241025	090900	810445	2265	2275	2275	2265	309
669	20241025	090800	109290	2280	2275	2280	2275	6
670	20241025	090700	95630	2270	2270	2270	2270	0
671	20241025	090600	95630	2270	2270	2270	2270	0
672	20241025	090500	95630	2270	2270	2270	2270	0
673	20241025	090400	95630	2270	2270	2270	2270	8
674	20241025	090300	77470	2275	2275	2275	2275	0
675	20241025	090200	77470	2275	2280	2280	2275	12
676	20241025	090100	50160	2280	2280	2280	2280	0
677	20241025	090000	50160	2280	2280	2280	2280	22