KissMeData/027410/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191200	213385080	3570	3570	3570	3570	5108
3	20241025	191100	213385080	3570	3570	3570	3570	0
4	20241025	191000	213385080	3570	3570	3570	3570	0
5	20241025	190900	213385080	3570	3570	3570	3570	0
6	20241025	190800	213385080	3570	3570	3570	3570	0
7	20241025	190700	213385080	3570	3570	3570	3570	0
8	20241025	190600	213385080	3570	3570	3570	3570	0
9	20241025	190500	213385080	3570	3570	3570	3570	0
10	20241025	190400	213385080	3570	3570	3570	3570	0
11	20241025	190300	213385080	3570	3570	3570	3570	0
12	20241025	190200	213385080	3570	3570	3570	3570	0
13	20241025	190100	213385080	3570	3570	3570	3570	0
14	20241025	190000	213385080	3570	3570	3570	3570	0
15	20241025	185900	213385080	3570	3570	3570	3570	0
16	20241025	185800	213385080	3570	3570	3570	3570	0
17	20241025	185700	213385080	3570	3570	3570	3570	0
18	20241025	185600	213385080	3570	3570	3570	3570	0
19	20241025	185500	213385080	3570	3570	3570	3570	0
20	20241025	185400	213385080	3570	3570	3570	3570	0
21	20241025	185300	213385080	3570	3570	3570	3570	0
22	20241025	185200	213385080	3570	3570	3570	3570	0
23	20241025	185100	213385080	3570	3570	3570	3570	0
24	20241025	185000	213385080	3570	3570	3570	3570	0
25	20241025	184900	213385080	3570	3570	3570	3570	0
26	20241025	184800	213385080	3570	3570	3570	3570	0
27	20241025	184700	213385080	3570	3570	3570	3570	0
28	20241025	184600	213385080	3570	3570	3570	3570	0
29	20241025	184500	213385080	3570	3570	3570	3570	0
30	20241025	184400	213385080	3570	3570	3570	3570	0
31	20241025	184300	213385080	3570	3570	3570	3570	0
32	20241025	184200	213385080	3570	3570	3570	3570	5108
33	20241025	184100	213385080	3570	3570	3570	3570	0
34	20241025	184000	213385080	3570	3570	3570	3570	0
35	20241025	183900	213385080	3570	3570	3570	3570	0
36	20241025	183800	213385080	3570	3570	3570	3570	0
37	20241025	183700	213385080	3570	3570	3570	3570	0
38	20241025	183600	213385080	3570	3570	3570	3570	0
39	20241025	183500	213385080	3570	3570	3570	3570	0
40	20241025	183400	213385080	3570	3570	3570	3570	0
41	20241025	183300	213385080	3570	3570	3570	3570	0
42	20241025	183200	213385080	3570	3570	3570	3570	0
43	20241025	183100	213385080	3570	3570	3570	3570	0
44	20241025	183000	213385080	3570	3570	3570	3570	0
45	20241025	182900	213385080	3570	3570	3570	3570	0
46	20241025	182800	213385080	3570	3570	3570	3570	0
47	20241025	182700	213385080	3570	3570	3570	3570	0
48	20241025	182600	213385080	3570	3570	3570	3570	0
49	20241025	182500	213385080	3570	3570	3570	3570	0
50	20241025	182400	213385080	3570	3570	3570	3570	0
51	20241025	182300	213385080	3570	3570	3570	3570	0
52	20241025	182200	213385080	3570	3570	3570	3570	0
53	20241025	182100	213385080	3570	3570	3570	3570	0
54	20241025	182000	213385080	3570	3570	3570	3570	0
55	20241025	181900	213385080	3570	3570	3570	3570	0
56	20241025	181800	213385080	3570	3570	3570	3570	0
57	20241025	181700	213385080	3570	3570	3570	3570	0
58	20241025	181600	213385080	3570	3570	3570	3570	0
59	20241025	181500	213385080	3570	3570	3570	3570	0
60	20241025	181400	213385080	3570	3570	3570	3570	0
61	20241025	181300	213385080	3570	3570	3570	3570	0
62	20241025	181200	213385080	3570	3570	3570	3570	5108
63	20241025	181100	213385080	3570	3570	3570	3570	0
64	20241025	181000	213385080	3570	3570	3570	3570	0
65	20241025	180900	213385080	3570	3570	3570	3570	0
66	20241025	180800	213385080	3570	3570	3570	3570	0
67	20241025	180700	213385080	3570	3570	3570	3570	0
68	20241025	180600	213385080	3570	3570	3570	3570	0
69	20241025	180500	213385080	3570	3570	3570	3570	0
70	20241025	180400	213385080	3570	3570	3570	3570	0
71	20241025	180300	213385080	3570	3570	3570	3570	0
72	20241025	180200	213385080	3570	3570	3570	3570	0
73	20241025	180100	213385080	3570	3570	3570	3570	0
74	20241025	180000	213385080	3570	3570	3570	3570	0
75	20241025	175900	213385080	3570	3570	3570	3570	0
76	20241025	175800	213385080	3570	3570	3570	3570	0
77	20241025	175700	213385080	3570	3570	3570	3570	0
78	20241025	175600	213385080	3570	3570	3570	3570	0
79	20241025	175500	213385080	3570	3570	3570	3570	0
80	20241025	175400	213385080	3570	3570	3570	3570	0
81	20241025	175300	213385080	3570	3570	3570	3570	0
82	20241025	175200	213385080	3570	3570	3570	3570	0
83	20241025	175100	213385080	3570	3570	3570	3570	0
84	20241025	175000	213385080	3570	3570	3570	3570	0
85	20241025	174900	213385080	3570	3570	3570	3570	0
86	20241025	174800	213385080	3570	3570	3570	3570	0
87	20241025	174700	213385080	3570	3570	3570	3570	0
88	20241025	174600	213385080	3570	3570	3570	3570	0
89	20241025	174500	213385080	3570	3570	3570	3570	0
90	20241025	174400	213385080	3570	3570	3570	3570	0
91	20241025	174300	213385080	3570	3570	3570	3570	0
92	20241025	174200	213385080	3570	3570	3570	3570	5108
93	20241025	174100	213385080	3570	3570	3570	3570	0
94	20241025	174000	213385080	3570	3570	3570	3570	0
95	20241025	173900	213385080	3570	3570	3570	3570	0
96	20241025	173800	213385080	3570	3570	3570	3570	0
97	20241025	173700	213385080	3570	3570	3570	3570	0
98	20241025	173600	213385080	3570	3570	3570	3570	0
99	20241025	173500	213385080	3570	3570	3570	3570	0
100	20241025	173400	213385080	3570	3570	3570	3570	0
101	20241025	173300	213385080	3570	3570	3570	3570	0
102	20241025	173200	213385080	3570	3570	3570	3570	0
103	20241025	173100	213385080	3570	3570	3570	3570	0
104	20241025	173000	213385080	3570	3570	3570	3570	0
105	20241025	172900	213385080	3570	3570	3570	3570	0
106	20241025	172800	213385080	3570	3570	3570	3570	0
107	20241025	172700	213385080	3570	3570	3570	3570	0
108	20241025	172600	213385080	3570	3570	3570	3570	0
109	20241025	172500	213385080	3570	3570	3570	3570	0
110	20241025	172400	213385080	3570	3570	3570	3570	0
111	20241025	172300	213385080	3570	3570	3570	3570	0
112	20241025	172200	213385080	3570	3570	3570	3570	0
113	20241025	172100	213385080	3570	3570	3570	3570	0
114	20241025	172000	213385080	3570	3570	3570	3570	0
115	20241025	171900	213385080	3570	3570	3570	3570	0
116	20241025	171800	213385080	3570	3570	3570	3570	0
117	20241025	171700	213385080	3570	3570	3570	3570	0
118	20241025	171600	213385080	3570	3570	3570	3570	0
119	20241025	171500	213385080	3570	3570	3570	3570	0
120	20241025	171400	213385080	3570	3570	3570	3570	0
121	20241025	171300	213385080	3570	3570	3570	3570	0
122	20241025	171200	213385080	3570	3570	3570	3570	5108
123	20241025	171100	213385080	3570	3570	3570	3570	0
124	20241025	171000	213385080	3570	3570	3570	3570	0
125	20241025	170900	213385080	3570	3570	3570	3570	0
126	20241025	170800	213385080	3570	3570	3570	3570	0
127	20241025	170700	213385080	3570	3570	3570	3570	0
128	20241025	170600	213385080	3570	3570	3570	3570	0
129	20241025	170500	213385080	3570	3570	3570	3570	0
130	20241025	170400	213385080	3570	3570	3570	3570	0
131	20241025	170300	213385080	3570	3570	3570	3570	0
132	20241025	170200	213385080	3570	3570	3570	3570	0
133	20241025	170100	213385080	3570	3570	3570	3570	0
134	20241025	170000	213385080	3570	3570	3570	3570	0
135	20241025	165900	213385080	3570	3570	3570	3570	0
136	20241025	165800	213385080	3570	3570	3570	3570	0
137	20241025	165700	213385080	3570	3570	3570	3570	0
138	20241025	165600	213385080	3570	3570	3570	3570	0
139	20241025	165500	213385080	3570	3570	3570	3570	0
140	20241025	165400	213385080	3570	3570	3570	3570	0
141	20241025	165300	213385080	3570	3570	3570	3570	0
142	20241025	165200	213385080	3570	3570	3570	3570	0
143	20241025	165100	213385080	3570	3570	3570	3570	0
144	20241025	165000	213385080	3570	3570	3570	3570	0
145	20241025	164900	213385080	3570	3570	3570	3570	0
146	20241025	164800	213385080	3570	3570	3570	3570	0
147	20241025	164700	213385080	3570	3570	3570	3570	0
148	20241025	164600	213385080	3570	3570	3570	3570	0
149	20241025	164500	213385080	3570	3570	3570	3570	0
150	20241025	164400	213385080	3570	3570	3570	3570	0
151	20241025	164300	213385080	3570	3570	3570	3570	0
152	20241025	164200	213385080	3570	3570	3570	3570	5108
153	20241025	164100	213385080	3570	3570	3570	3570	0
154	20241025	164000	213385080	3570	3570	3570	3570	0
155	20241025	163900	213385080	3570	3570	3570	3570	0
156	20241025	163800	213385080	3570	3570	3570	3570	0
157	20241025	163700	213385080	3570	3570	3570	3570	0
158	20241025	163600	213385080	3570	3570	3570	3570	0
159	20241025	163500	213385080	3570	3570	3570	3570	0
160	20241025	163400	213385080	3570	3570	3570	3570	0
161	20241025	163300	213385080	3570	3570	3570	3570	0
162	20241025	163200	213385080	3570	3570	3570	3570	0
163	20241025	163100	213385080	3570	3570	3570	3570	0
164	20241025	163000	213385080	3570	3570	3570	3570	0
165	20241025	162900	213385080	3570	3570	3570	3570	0
166	20241025	162800	213385080	3570	3570	3570	3570	0
167	20241025	162700	213385080	3570	3570	3570	3570	0
168	20241025	162600	213385080	3570	3570	3570	3570	0
169	20241025	162500	213385080	3570	3570	3570	3570	0
170	20241025	162400	213385080	3570	3570	3570	3570	0
171	20241025	162300	213385080	3570	3570	3570	3570	0
172	20241025	162200	213385080	3570	3570	3570	3570	0
173	20241025	162100	213385080	3570	3570	3570	3570	0
174	20241025	162000	213385080	3570	3570	3570	3570	0
175	20241025	161900	213385080	3570	3570	3570	3570	0
176	20241025	161800	213385080	3570	3570	3570	3570	0
177	20241025	161700	213385080	3570	3570	3570	3570	0
178	20241025	161600	213385080	3570	3570	3570	3570	0
179	20241025	161500	213385080	3570	3570	3570	3570	0
180	20241025	161400	213385080	3570	3570	3570	3570	0
181	20241025	161300	213385080	3570	3570	3570	3570	0
182	20241025	161200	213385080	3570	3570	3570	3570	5108
183	20241025	161100	213385080	3570	3570	3570	3570	0
184	20241025	161000	213385080	3570	3570	3570	3570	0
185	20241025	160900	213385080	3570	3570	3570	3570	0
186	20241025	160800	213385080	3570	3570	3570	3570	0
187	20241025	160700	213385080	3570	3570	3570	3570	0
188	20241025	160600	213385080	3570	3570	3570	3570	0
189	20241025	160500	213385080	3570	3570	3570	3570	0
190	20241025	160400	213385080	3570	3570	3570	3570	0
191	20241025	160300	213385080	3570	3570	3570	3570	0
192	20241025	160200	213385080	3570	3570	3570	3570	0
193	20241025	160100	213385080	3570	3570	3570	3570	0
194	20241025	160000	213385080	3570	3570	3570	3570	0
195	20241025	155900	213385080	3570	3570	3570	3570	0
196	20241025	155800	213385080	3570	3570	3570	3570	0
197	20241025	155700	213385080	3570	3570	3570	3570	0
198	20241025	155600	213385080	3570	3570	3570	3570	0
199	20241025	155500	213385080	3570	3570	3570	3570	0
200	20241025	155400	213385080	3570	3570	3570	3570	0
201	20241025	155300	213385080	3570	3570	3570	3570	0
202	20241025	155200	213385080	3570	3570	3570	3570	0
203	20241025	155100	213385080	3570	3570	3570	3570	0
204	20241025	155000	213385080	3570	3570	3570	3570	0
205	20241025	154900	213385080	3570	3570	3570	3570	0
206	20241025	154800	213385080	3570	3570	3570	3570	0
207	20241025	154700	213385080	3570	3570	3570	3570	0
208	20241025	154600	213385080	3570	3570	3570	3570	0
209	20241025	154500	213385080	3570	3570	3570	3570	0
210	20241025	154400	213385080	3570	3570	3570	3570	0
211	20241025	154300	213385080	3570	3570	3570	3570	0
212	20241025	154200	213385080	3570	3570	3570	3570	5108
213	20241025	154100	213385080	3570	3570	3570	3570	0
214	20241025	154000	213385080	3570	3570	3570	3570	0
215	20241025	153900	213385080	3570	3570	3570	3570	0
216	20241025	153800	213385080	3570	3570	3570	3570	0
217	20241025	153700	213385080	3570	3570	3570	3570	0
218	20241025	153600	213385080	3570	3570	3570	3570	0
219	20241025	153500	213385080	3570	3570	3570	3570	0
220	20241025	153400	213385080	3570	3570	3570	3570	0
221	20241025	153300	213385080	3570	3570	3570	3570	0
222	20241025	153200	213385080	3570	3570	3570	3570	0
223	20241025	153100	213385080	3570	3570	3570	3570	0
224	20241025	153000	213385080	3570	3570	3570	3570	5108
225	20241025	152900	195149520	3585	3585	3585	3585	0
226	20241025	152800	195149520	3585	3585	3585	3585	0
227	20241025	152700	195149520	3585	3585	3585	3585	0
228	20241025	152600	195149520	3585	3585	3585	3585	0
229	20241025	152500	195149520	3585	3585	3585	3585	0
230	20241025	152400	195149520	3585	3585	3585	3585	0
231	20241025	152300	195149520	3585	3585	3585	3585	0
232	20241025	152200	195149520	3585	3585	3585	3585	0
233	20241025	152100	195149520	3585	3585	3585	3585	0
234	20241025	152000	195149520	3585	3585	3585	3585	0
235	20241025	151900	195149520	3585	3575	3585	3570	805
236	20241025	151800	192275560	3585	3585	3585	3585	2
237	20241025	151700	192268390	3575	3575	3575	3575	16
238	20241025	151600	192211190	3585	3585	3585	3585	1
239	20241025	151500	192207605	3585	3570	3585	3570	241
240	20241025	151400	191347220	3580	3580	3580	3580	3
241	20241025	151300	191336480	3585	3585	3585	3585	0
242	20241025	151200	191336480	3585	3585	3585	3585	0
243	20241025	151100	191336480	3585	3585	3585	3585	0
244	20241025	151000	191336480	3585	3585	3585	3585	0
245	20241025	150900	191336480	3585	3585	3585	3585	0
246	20241025	150800	191336480	3585	3585	3585	3585	1
247	20241025	150700	191332895	3585	3585	3585	3585	0
248	20241025	150600	191332895	3585	3585	3585	3585	3
249	20241025	150500	191322140	3585	3585	3585	3585	0
250	20241025	150400	191322140	3585	3585	3585	3585	1
251	20241025	150300	191318555	3585	3585	3585	3585	0
252	20241025	150200	191318555	3585	3585	3585	3585	100
253	20241025	150100	190960055	3585	3585	3585	3585	0
254	20241025	150000	190960055	3585	3575	3585	3575	8
255	20241025	145900	190931410	3580	3580	3580	3580	700
256	20241025	145800	188425410	3570	3570	3570	3570	555
257	20241025	145700	186444060	3570	3570	3570	3570	192
258	20241025	145600	185758620	3570	3570	3570	3570	0
259	20241025	145500	185758620	3570	3570	3570	3570	0
260	20241025	145400	185758620	3570	3570	3570	3570	305
261	20241025	145300	184669770	3570	3570	3570	3570	3
262	20241025	145200	184659060	3570	3570	3570	3570	0
263	20241025	145100	184659060	3570	3585	3585	3570	1000
264	20241025	145000	181087795	3590	3590	3590	3590	0
265	20241025	144900	181087795	3590	3590	3590	3590	0
266	20241025	144800	181087795	3590	3590	3590	3590	0
267	20241025	144700	181087795	3590	3590	3590	3590	0
268	20241025	144600	181087795	3590	3585	3595	3585	6
269	20241025	144500	181066255	3590	3590	3590	3590	0
270	20241025	144400	181066255	3590	3590	3590	3590	0
271	20241025	144300	181066255	3590	3585	3590	3585	700
272	20241025	144200	178553260	3595	3595	3595	3595	0
273	20241025	144100	178553260	3595	3595	3595	3595	0
274	20241025	144000	178553260	3595	3595	3595	3595	0
275	20241025	143900	178553260	3595	3595	3595	3595	0
276	20241025	143800	178553260	3595	3595	3595	3595	0
277	20241025	143700	178553260	3595	3580	3595	3580	35
278	20241025	143600	178427915	3575	3575	3575	3575	0
279	20241025	143500	178427915	3575	3575	3575	3575	0
280	20241025	143400	178427915	3575	3575	3575	3575	0
281	20241025	143300	178427915	3575	3575	3575	3575	1
282	20241025	143200	178424340	3595	3595	3595	3595	0
283	20241025	143100	178424340	3595	3595	3595	3595	0
284	20241025	143000	178424340	3595	3595	3595	3595	9
285	20241025	142900	178391985	3595	3575	3595	3575	4
286	20241025	142800	178377655	3575	3580	3580	3575	400
287	20241025	142700	176947255	3590	3590	3590	3585	6
288	20241025	142600	176925725	3595	3595	3595	3595	0
289	20241025	142500	176925725	3595	3595	3595	3595	0
290	20241025	142400	176925725	3595	3595	3595	3595	0
291	20241025	142300	176925725	3595	3595	3595	3595	0
292	20241025	142200	176925725	3595	3595	3595	3595	0
293	20241025	142100	176925725	3595	3595	3595	3595	0
294	20241025	142000	176925725	3595	3595	3595	3595	0
295	20241025	141900	176925725	3595	3595	3595	3595	0
296	20241025	141800	176925725	3595	3595	3595	3595	0
297	20241025	141700	176925725	3595	3595	3595	3595	0
298	20241025	141600	176925725	3595	3595	3595	3595	0
299	20241025	141500	176925725	3595	3590	3600	3590	3
300	20241025	141400	176914940	3595	3595	3595	3595	0
301	20241025	141300	176914940	3595	3595	3595	3595	0
302	20241025	141200	176914940	3595	3590	3595	3590	2
303	20241025	141100	176907755	3600	3600	3600	3600	0
304	20241025	141000	176907755	3600	3600	3600	3600	0
305	20241025	140900	176907755	3600	3600	3600	3600	0
306	20241025	140800	176907755	3600	3590	3600	3590	23
307	20241025	140700	176825175	3585	3585	3585	3585	0
308	20241025	140600	176825175	3585	3585	3585	3585	0
309	20241025	140500	176825175	3585	3585	3585	3585	0
310	20241025	140400	176825175	3585	3585	3585	3585	0
311	20241025	140300	176825175	3585	3585	3585	3585	1
312	20241025	140200	176821590	3590	3590	3590	3590	2
313	20241025	140100	176814410	3600	3590	3600	3590	6
314	20241025	140000	176792830	3605	3590	3610	3590	13
315	20241025	135900	176746005	3605	3590	3610	3590	36
316	20241025	135800	176616400	3605	3605	3605	3605	0
317	20241025	135700	176616400	3605	3605	3605	3605	0
318	20241025	135600	176616400	3605	3605	3605	3605	0
319	20241025	135500	176616400	3605	3605	3605	3605	0
320	20241025	135400	176616400	3605	3590	3610	3590	25
321	20241025	135300	176526385	3605	3605	3605	3590	6
322	20241025	135200	176504785	3600	3600	3600	3600	28
323	20241025	135100	176403985	3610	3610	3610	3610	0
324	20241025	135000	176403985	3610	3595	3610	3595	5
325	20241025	134900	176385950	3605	3595	3605	3595	11
326	20241025	134800	176346305	3610	3600	3610	3600	2
327	20241025	134700	176339095	3610	3600	3610	3600	18
328	20241025	134600	176274195	3610	3590	3610	3590	281
329	20241025	134500	175262130	3600	3590	3600	3590	2
330	20241025	134400	175254940	3600	3585	3600	3585	10
331	20241025	134300	175218995	3585	3585	3600	3585	9001
332	20241025	134200	142818885	3595	3595	3595	3595	25
333	20241025	134100	142729010	3595	3595	3595	3595	0
334	20241025	134000	142729010	3595	3590	3595	3590	255
335	20241025	133900	141813555	3590	3580	3590	3580	295
336	20241025	133800	140754525	3590	3590	3590	3590	0
337	20241025	133700	140754525	3590	3590	3590	3590	0
338	20241025	133600	140754525	3590	3580	3590	3580	4
339	20241025	133500	140740175	3580	3580	3580	3580	1
340	20241025	133400	140736595	3590	3590	3590	3590	0
341	20241025	133300	140736595	3590	3580	3590	3580	4
342	20241025	133200	140722255	3590	3590	3590	3590	0
343	20241025	133100	140722255	3590	3590	3590	3590	0
344	20241025	133000	140722255	3590	3590	3590	3590	0
345	20241025	132900	140722255	3590	3590	3590	3590	0
346	20241025	132800	140722255	3590	3590	3590	3590	0
347	20241025	132700	140722255	3590	3585	3590	3585	4
348	20241025	132600	140707900	3585	3585	3585	3585	0
349	20241025	132500	140707900	3585	3585	3585	3585	0
350	20241025	132400	140707900	3585	3585	3585	3585	0
351	20241025	132300	140707900	3585	3585	3585	3585	0
352	20241025	132200	140707900	3585	3580	3585	3580	2
353	20241025	132100	140700735	3590	3575	3590	3575	6600
354	20241025	132000	117020455	3580	3580	3580	3580	0
355	20241025	131900	117020455	3580	3580	3580	3580	0
356	20241025	131800	117020455	3580	3580	3580	3580	0
357	20241025	131700	117020455	3580	3575	3580	3575	4
358	20241025	131600	117006140	3565	3565	3565	3565	0
359	20241025	131500	117006140	3565	3575	3575	3565	500
360	20241025	131400	115221790	3590	3590	3590	3590	0
361	20241025	131300	115221790	3590	3580	3590	3580	93
362	20241025	131200	114888375	3580	3580	3585	3580	6
363	20241025	131100	114866880	3585	3580	3585	3580	3
364	20241025	131000	114856130	3585	3575	3585	3575	99
365	20241025	130900	114502155	3585	3585	3585	3585	0
366	20241025	130800	114502155	3585	3565	3585	3565	1384
367	20241025	130700	109561250	3555	3575	3575	3555	4522
368	20241025	130600	93446465	3580	3580	3580	3580	0
369	20241025	130500	93446465	3580	3580	3580	3580	0
370	20241025	130400	93446465	3580	3580	3580	3580	550
371	20241025	130300	91477465	3585	3585	3585	3585	0
372	20241025	130200	91477465	3585	3585	3585	3585	0
373	20241025	130100	91477465	3585	3585	3585	3585	0
374	20241025	130000	91477465	3585	3585	3585	3585	0
375	20241025	125900	91477465	3585	3585	3585	3585	0
376	20241025	125800	91477465	3585	3585	3585	3585	0
377	20241025	125700	91477465	3585	3575	3585	3575	17
378	20241025	125600	91416675	3590	3590	3590	3590	0
379	20241025	125500	91416675	3590	3590	3590	3590	0
380	20241025	125400	91416675	3590	3575	3590	3575	494
381	20241025	125300	89648225	3580	3580	3580	3580	251
382	20241025	125200	88749645	3590	3590	3590	3590	0
383	20241025	125100	88749645	3590	3590	3590	3590	0
384	20241025	125000	88749645	3590	3585	3590	3585	478
385	20241025	124900	87035990	3585	3585	3585	3585	0
386	20241025	124800	87035990	3585	3585	3585	3585	20
387	20241025	124700	86964290	3585	3585	3585	3585	0
388	20241025	124600	86964290	3585	3585	3585	3585	0
389	20241025	124500	86964290	3585	3585	3585	3585	3
390	20241025	124400	86953535	3585	3585	3585	3585	0
391	20241025	124300	86953535	3585	3585	3585	3585	0
392	20241025	124200	86953535	3585	3585	3585	3585	0
393	20241025	124100	86953535	3585	3585	3585	3585	0
394	20241025	124000	86953535	3585	3580	3585	3580	37
395	20241025	123900	86821070	3580	3580	3580	3580	0
396	20241025	123800	86821070	3580	3580	3580	3580	15
397	20241025	123700	86767370	3585	3585	3585	3585	0
398	20241025	123600	86767370	3585	3585	3585	3585	2
399	20241025	123500	86760200	3585	3585	3585	3585	2
400	20241025	123400	86753030	3585	3585	3585	3585	0
401	20241025	123300	86753030	3585	3585	3585	3585	1
402	20241025	123200	86749445	3585	3585	3585	3585	0
403	20241025	123100	86749445	3585	3585	3585	3585	0
404	20241025	123000	86749445	3585	3585	3585	3585	0
405	20241025	122900	86749445	3585	3585	3585	3585	0
406	20241025	122800	86749445	3585	3585	3585	3585	0
407	20241025	122700	86749445	3585	3585	3585	3585	0
408	20241025	122600	86749445	3585	3585	3585	3585	0
409	20241025	122500	86749445	3585	3585	3585	3585	9
410	20241025	122400	86717180	3595	3595	3595	3595	0
411	20241025	122300	86717180	3595	3595	3595	3595	0
412	20241025	122200	86717180	3595	3595	3595	3595	0
413	20241025	122100	86717180	3595	3595	3595	3595	0
414	20241025	122000	86717180	3595	3595	3595	3595	0
415	20241025	121900	86717180	3595	3595	3595	3595	0
416	20241025	121800	86717180	3595	3595	3595	3595	0
417	20241025	121700	86717180	3595	3595	3595	3595	0
418	20241025	121600	86717180	3595	3595	3595	3595	0
419	20241025	121500	86717180	3595	3595	3595	3595	0
420	20241025	121400	86717180	3595	3595	3595	3595	0
421	20241025	121300	86717180	3595	3595	3595	3595	0
422	20241025	121200	86717180	3595	3595	3595	3595	0
423	20241025	121100	86717180	3595	3595	3595	3595	0
424	20241025	121000	86717180	3595	3590	3595	3590	280
425	20241025	120900	85711975	3595	3595	3595	3595	0
426	20241025	120800	85711975	3595	3595	3595	3595	0
427	20241025	120700	85711975	3595	3595	3595	3595	0
428	20241025	120600	85711975	3595	3595	3595	3595	0
429	20241025	120500	85711975	3595	3595	3595	3595	0
430	20241025	120400	85711975	3595	3595	3595	3595	0
431	20241025	120300	85711975	3595	3595	3595	3595	0
432	20241025	120200	85711975	3595	3595	3595	3595	0
433	20241025	120100	85711975	3595	3595	3595	3595	0
434	20241025	120000	85711975	3595	3595	3595	3595	0
435	20241025	115900	85711975	3595	3595	3595	3595	0
436	20241025	115800	85711975	3595	3595	3595	3595	0
437	20241025	115700	85711975	3595	3590	3595	3590	129
438	20241025	115600	85248835	3595	3595	3595	3595	0
439	20241025	115500	85248835	3595	3595	3595	3595	0
440	20241025	115400	85248835	3595	3595	3595	3595	0
441	20241025	115300	85248835	3595	3595	3595	3595	0
442	20241025	115200	85248835	3595	3595	3595	3595	0
443	20241025	115100	85248835	3595	3595	3595	3595	0
444	20241025	115000	85248835	3595	3595	3595	3595	0
445	20241025	114900	85248835	3595	3595	3595	3595	0
446	20241025	114800	85248835	3595	3590	3595	3590	9
447	20241025	114700	85216520	3595	3595	3595	3590	65
448	20241025	114600	84983095	3595	3595	3595	3595	0
449	20241025	114500	84983095	3595	3590	3595	3590	2
450	20241025	114400	84975910	3595	3595	3595	3595	0
451	20241025	114300	84975910	3595	3595	3595	3595	0
452	20241025	114200	84975910	3595	3595	3595	3595	0
453	20241025	114100	84975910	3595	3595	3595	3595	0
454	20241025	114000	84975910	3595	3590	3595	3590	108
455	20241025	113900	84588185	3590	3590	3590	3590	1
456	20241025	113800	84584595	3585	3585	3585	3585	3
457	20241025	113700	84573840	3590	3590	3590	3590	0
458	20241025	113600	84573840	3590	3590	3590	3590	0
459	20241025	113500	84573840	3590	3590	3590	3590	0
460	20241025	113400	84573840	3590	3590	3590	3590	0
461	20241025	113300	84573840	3590	3590	3590	3590	0
462	20241025	113200	84573840	3590	3590	3590	3590	0
463	20241025	113100	84573840	3590	3590	3590	3590	11
464	20241025	113000	84534350	3585	3585	3595	3585	11
465	20241025	112900	84494870	3585	3585	3590	3585	5
466	20241025	112800	84476930	3595	3595	3595	3595	0
467	20241025	112700	84476930	3595	3595	3595	3595	0
468	20241025	112600	84476930	3595	3585	3595	3585	2
469	20241025	112500	84469750	3595	3595	3595	3595	0
470	20241025	112400	84469750	3595	3580	3595	3580	51
471	20241025	112300	84286895	3580	3580	3580	3580	109
472	20241025	112200	83896675	3595	3595	3595	3595	0
473	20241025	112100	83896675	3595	3585	3595	3585	5
474	20241025	112000	83878720	3590	3585	3590	3585	1353
475	20241025	111900	79021580	3590	3590	3590	3590	0
476	20241025	111800	79021580	3590	3590	3590	3590	0
477	20241025	111700	79021580	3590	3590	3590	3590	0
478	20241025	111600	79021580	3590	3590	3590	3590	0
479	20241025	111500	79021580	3590	3590	3590	3590	0
480	20241025	111400	79021580	3590	3590	3590	3590	0
481	20241025	111300	79021580	3590	3585	3590	3585	25
482	20241025	111200	78931835	3595	3585	3595	3585	998
483	20241025	111100	75349005	3590	3590	3590	3590	0
484	20241025	111000	75349005	3590	3585	3590	3585	283
485	20241025	110900	74334430	3590	3590	3590	3590	0
486	20241025	110800	74334430	3590	3585	3590	3585	6
487	20241025	110700	74312910	3590	3590	3590	3590	0
488	20241025	110600	74312910	3590	3590	3590	3590	0
489	20241025	110500	74312910	3590	3590	3590	3590	0
490	20241025	110400	74312910	3590	3585	3590	3585	25
491	20241025	110300	74223270	3590	3590	3590	3590	0
492	20241025	110200	74223270	3590	3585	3590	3585	92
493	20241025	110100	73893070	3585	3580	3585	3580	408
494	20241025	110000	72430425	3585	3585	3585	3585	0
495	20241025	105900	72430425	3585	3585	3585	3585	0
496	20241025	105800	72430425	3585	3585	3585	3585	0
497	20241025	105700	72430425	3585	3585	3585	3585	0
498	20241025	105600	72430425	3585	3585	3585	3585	0
499	20241025	105500	72430425	3585	3585	3585	3585	601
500	20241025	105400	70275840	3590	3590	3590	3590	0
501	20241025	105300	70275840	3590	3590	3590	3590	0
502	20241025	105200	70275840	3590	3590	3590	3590	0
503	20241025	105100	70275840	3590	3590	3590	3590	0
504	20241025	105000	70275840	3590	3590	3590	3590	126
505	20241025	104900	69823500	3595	3595	3595	3595	0
506	20241025	104800	69823500	3595	3595	3595	3595	0
507	20241025	104700	69823500	3595	3595	3595	3595	200
508	20241025	104600	69104500	3595	3595	3595	3595	0
509	20241025	104500	69104500	3595	3595	3595	3595	0
510	20241025	104400	69104500	3595	3595	3595	3595	0
511	20241025	104300	69104500	3595	3595	3595	3595	0
512	20241025	104200	69104500	3595	3595	3595	3595	0
513	20241025	104100	69104500	3595	3595	3595	3595	1
514	20241025	104000	69100905	3590	3590	3590	3590	152
515	20241025	103900	68555225	3590	3590	3590	3590	0
516	20241025	103800	68555225	3590	3590	3590	3590	0
517	20241025	103700	68555225	3590	3590	3590	3590	0
518	20241025	103600	68555225	3590	3590	3590	3590	0
519	20241025	103500	68555225	3590	3590	3590	3590	0
520	20241025	103400	68555225	3590	3585	3590	3585	3
521	20241025	103300	68544465	3585	3585	3585	3585	0
522	20241025	103200	68544465	3585	3585	3585	3585	0
523	20241025	103100	68544465	3585	3585	3585	3585	0
524	20241025	103000	68544465	3585	3585	3585	3585	0
525	20241025	102900	68544465	3585	3585	3585	3585	0
526	20241025	102800	68544465	3585	3585	3585	3585	0
527	20241025	102700	68544465	3585	3585	3585	3585	3000
528	20241025	102600	57789465	3590	3590	3590	3590	0
529	20241025	102500	57789465	3590	3590	3590	3590	0
530	20241025	102400	57789465	3590	3590	3590	3590	0
531	20241025	102300	57789465	3590	3585	3590	3585	5
532	20241025	102200	57771525	3590	3590	3590	3590	1
533	20241025	102100	57767935	3600	3600	3600	3600	0
534	20241025	102000	57767935	3600	3600	3600	3600	0
535	20241025	101900	57767935	3600	3600	3600	3600	0
536	20241025	101800	57767935	3600	3600	3600	3600	0
537	20241025	101700	57767935	3600	3595	3600	3595	1997
538	20241025	101600	50581295	3600	3600	3600	3600	0
539	20241025	101500	50581295	3600	3600	3600	3600	0
540	20241025	101400	50581295	3600	3600	3600	3600	0
541	20241025	101300	50581295	3600	3600	3600	3600	0
542	20241025	101200	50581295	3600	3600	3600	3600	0
543	20241025	101100	50581295	3600	3595	3600	3595	4
544	20241025	101000	50566900	3580	3590	3600	3580	281
545	20241025	100900	49556745	3600	3600	3600	3600	3
546	20241025	100800	49545945	3600	3585	3600	3585	1548
547	20241025	100700	43980590	3585	3585	3585	3585	0
548	20241025	100600	43980590	3585	3580	3585	3580	3
549	20241025	100500	43969845	3585	3580	3585	3580	4
550	20241025	100400	43955510	3580	3580	3585	3580	7
551	20241025	100300	43930430	3580	3575	3585	3575	15
552	20241025	100200	43876705	3585	3585	3585	3585	0
553	20241025	100100	43876705	3585	3585	3585	3585	0
554	20241025	100000	43876705	3585	3585	3585	3585	0
555	20241025	095900	43876705	3585	3575	3585	3575	6
556	20241025	095800	43855215	3585	3585	3585	3585	0
557	20241025	095700	43855215	3585	3585	3585	3585	0
558	20241025	095600	43855215	3585	3585	3585	3585	0
559	20241025	095500	43855215	3585	3575	3585	3575	26
560	20241025	095400	43762135	3580	3580	3580	3580	0
561	20241025	095300	43762135	3580	3570	3580	3570	14
562	20241025	095200	43712040	3585	3585	3585	3585	0
563	20241025	095100	43712040	3585	3570	3585	3570	8
564	20241025	095000	43683435	3570	3570	3570	3570	2
565	20241025	094900	43676295	3585	3570	3585	3570	12
566	20241025	094800	43633360	3575	3565	3575	3565	4003
567	20241025	094700	29340490	3575	3580	3580	3565	3771
568	20241025	094600	15894155	3585	3585	3585	3585	1
569	20241025	094500	15890570	3580	3585	3585	3580	6
570	20241025	094400	15869080	3585	3585	3585	3585	0
571	20241025	094300	15869080	3585	3585	3585	3585	9
572	20241025	094200	15836815	3585	3585	3585	3585	6
573	20241025	094100	15815305	3585	3585	3585	3585	3
574	20241025	094000	15804550	3585	3580	3585	3580	318
575	20241025	093900	14666105	3580	3580	3580	3580	0
576	20241025	093800	14666105	3580	3580	3580	3580	24
577	20241025	093700	14580185	3580	3580	3580	3580	0
578	20241025	093600	14580185	3580	3585	3585	3575	1681
579	20241025	093500	8563970	3590	3590	3590	3590	5
580	20241025	093400	8546020	3590	3590	3590	3590	10
581	20241025	093300	8510120	3590	3590	3590	3590	0
582	20241025	093200	8510120	3590	3590	3590	3590	2
583	20241025	093100	8502940	3590	3590	3590	3590	1
584	20241025	093000	8499350	3590	3590	3590	3590	0
585	20241025	092900	8499350	3590	3590	3590	3590	0
586	20241025	092800	8499350	3590	3590	3590	3590	0
587	20241025	092700	8499350	3590	3590	3590	3590	23
588	20241025	092600	8416780	3590	3590	3590	3590	0
589	20241025	092500	8416780	3590	3590	3590	3590	0
590	20241025	092400	8416780	3590	3590	3590	3590	1
591	20241025	092300	8413190	3590	3590	3590	3590	18
592	20241025	092200	8348570	3590	3590	3590	3590	0
593	20241025	092100	8348570	3590	3590	3590	3590	0
594	20241025	092000	8348570	3590	3590	3590	3590	0
595	20241025	091900	8348570	3590	3585	3590	3585	12
596	20241025	091800	8305495	3585	3585	3585	3585	1048
597	20241025	091700	4548415	3585	3590	3590	3585	13
598	20241025	091600	4501795	3590	3585	3590	3585	10
599	20241025	091500	4465910	3605	3605	3605	3605	10
600	20241025	091400	4429860	3610	3610	3610	3610	0
601	20241025	091300	4429860	3610	3610	3610	3610	0
602	20241025	091200	4429860	3610	3610	3610	3610	0
603	20241025	091100	4429860	3610	3610	3610	3610	0
604	20241025	091000	4429860	3610	3590	3610	3580	305
605	20241025	090900	3334765	3605	3605	3605	3605	0
606	20241025	090800	3334765	3605	3605	3605	3605	0
607	20241025	090700	3334765	3605	3605	3605	3605	0
608	20241025	090600	3334765	3605	3605	3605	3605	0
609	20241025	090500	3334765	3605	3605	3605	3605	0
610	20241025	090400	3334765	3605	3585	3605	3585	201
611	20241025	090300	2614160	3605	3610	3610	3590	115
612	20241025	090200	2201185	3605	3595	3605	3595	125
613	20241025	090100	1750765	3595	3595	3595	3595	15
614	20241025	090000	1696840	3595	3595	3595	3595	472