KissMeData/093380/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195400	39835375	2705	2705	2705	2705	52
3	20241025	195300	39835375	2705	2705	2705	2705	0
4	20241025	195200	39835375	2705	2705	2705	2705	0
5	20241025	195100	39835375	2705	2705	2705	2705	0
6	20241025	195000	39835375	2705	2705	2705	2705	0
7	20241025	194900	39835375	2705	2705	2705	2705	0
8	20241025	194800	39835375	2705	2705	2705	2705	0
9	20241025	194700	39835375	2705	2705	2705	2705	0
10	20241025	194600	39835375	2705	2705	2705	2705	0
11	20241025	194500	39835375	2705	2705	2705	2705	0
12	20241025	194400	39835375	2705	2705	2705	2705	0
13	20241025	194300	39835375	2705	2705	2705	2705	0
14	20241025	194200	39835375	2705	2705	2705	2705	0
15	20241025	194100	39835375	2705	2705	2705	2705	0
16	20241025	194000	39835375	2705	2705	2705	2705	0
17	20241025	193900	39835375	2705	2705	2705	2705	0
18	20241025	193800	39835375	2705	2705	2705	2705	0
19	20241025	193700	39835375	2705	2705	2705	2705	0
20	20241025	193600	39835375	2705	2705	2705	2705	0
21	20241025	193500	39835375	2705	2705	2705	2705	0
22	20241025	193400	39835375	2705	2705	2705	2705	0
23	20241025	193300	39835375	2705	2705	2705	2705	0
24	20241025	193200	39835375	2705	2705	2705	2705	0
25	20241025	193100	39835375	2705	2705	2705	2705	0
26	20241025	193000	39835375	2705	2705	2705	2705	0
27	20241025	192900	39835375	2705	2705	2705	2705	0
28	20241025	192800	39835375	2705	2705	2705	2705	0
29	20241025	192700	39835375	2705	2705	2705	2705	0
30	20241025	192600	39835375	2705	2705	2705	2705	0
31	20241025	192500	39835375	2705	2705	2705	2705	0
32	20241025	192400	39835375	2705	2705	2705	2705	52
33	20241025	192300	39835375	2705	2705	2705	2705	0
34	20241025	192200	39835375	2705	2705	2705	2705	0
35	20241025	192100	39835375	2705	2705	2705	2705	0
36	20241025	192000	39835375	2705	2705	2705	2705	0
37	20241025	191900	39835375	2705	2705	2705	2705	0
38	20241025	191800	39835375	2705	2705	2705	2705	0
39	20241025	191700	39835375	2705	2705	2705	2705	0
40	20241025	191600	39835375	2705	2705	2705	2705	0
41	20241025	191500	39835375	2705	2705	2705	2705	0
42	20241025	191400	39835375	2705	2705	2705	2705	0
43	20241025	191300	39835375	2705	2705	2705	2705	0
44	20241025	191200	39835375	2705	2705	2705	2705	0
45	20241025	191100	39835375	2705	2705	2705	2705	0
46	20241025	191000	39835375	2705	2705	2705	2705	0
47	20241025	190900	39835375	2705	2705	2705	2705	0
48	20241025	190800	39835375	2705	2705	2705	2705	0
49	20241025	190700	39835375	2705	2705	2705	2705	0
50	20241025	190600	39835375	2705	2705	2705	2705	0
51	20241025	190500	39835375	2705	2705	2705	2705	0
52	20241025	190400	39835375	2705	2705	2705	2705	0
53	20241025	190300	39835375	2705	2705	2705	2705	0
54	20241025	190200	39835375	2705	2705	2705	2705	0
55	20241025	190100	39835375	2705	2705	2705	2705	0
56	20241025	190000	39835375	2705	2705	2705	2705	0
57	20241025	185900	39835375	2705	2705	2705	2705	0
58	20241025	185800	39835375	2705	2705	2705	2705	0
59	20241025	185700	39835375	2705	2705	2705	2705	0
60	20241025	185600	39835375	2705	2705	2705	2705	0
61	20241025	185500	39835375	2705	2705	2705	2705	0
62	20241025	185400	39835375	2705	2705	2705	2705	52
63	20241025	185300	39835375	2705	2705	2705	2705	0
64	20241025	185200	39835375	2705	2705	2705	2705	0
65	20241025	185100	39835375	2705	2705	2705	2705	0
66	20241025	185000	39835375	2705	2705	2705	2705	0
67	20241025	184900	39835375	2705	2705	2705	2705	0
68	20241025	184800	39835375	2705	2705	2705	2705	0
69	20241025	184700	39835375	2705	2705	2705	2705	0
70	20241025	184600	39835375	2705	2705	2705	2705	0
71	20241025	184500	39835375	2705	2705	2705	2705	0
72	20241025	184400	39835375	2705	2705	2705	2705	0
73	20241025	184300	39835375	2705	2705	2705	2705	0
74	20241025	184200	39835375	2705	2705	2705	2705	0
75	20241025	184100	39835375	2705	2705	2705	2705	0
76	20241025	184000	39835375	2705	2705	2705	2705	0
77	20241025	183900	39835375	2705	2705	2705	2705	0
78	20241025	183800	39835375	2705	2705	2705	2705	0
79	20241025	183700	39835375	2705	2705	2705	2705	0
80	20241025	183600	39835375	2705	2705	2705	2705	0
81	20241025	183500	39835375	2705	2705	2705	2705	0
82	20241025	183400	39835375	2705	2705	2705	2705	0
83	20241025	183300	39835375	2705	2705	2705	2705	0
84	20241025	183200	39835375	2705	2705	2705	2705	0
85	20241025	183100	39835375	2705	2705	2705	2705	0
86	20241025	183000	39835375	2705	2705	2705	2705	0
87	20241025	182900	39835375	2705	2705	2705	2705	0
88	20241025	182800	39835375	2705	2705	2705	2705	0
89	20241025	182700	39835375	2705	2705	2705	2705	0
90	20241025	182600	39835375	2705	2705	2705	2705	0
91	20241025	182500	39835375	2705	2705	2705	2705	0
92	20241025	182400	39835375	2705	2705	2705	2705	52
93	20241025	182300	39835375	2705	2705	2705	2705	0
94	20241025	182200	39835375	2705	2705	2705	2705	0
95	20241025	182100	39835375	2705	2705	2705	2705	0
96	20241025	182000	39835375	2705	2705	2705	2705	0
97	20241025	181900	39835375	2705	2705	2705	2705	0
98	20241025	181800	39835375	2705	2705	2705	2705	0
99	20241025	181700	39835375	2705	2705	2705	2705	0
100	20241025	181600	39835375	2705	2705	2705	2705	0
101	20241025	181500	39835375	2705	2705	2705	2705	0
102	20241025	181400	39835375	2705	2705	2705	2705	0
103	20241025	181300	39835375	2705	2705	2705	2705	0
104	20241025	181200	39835375	2705	2705	2705	2705	0
105	20241025	181100	39835375	2705	2705	2705	2705	0
106	20241025	181000	39835375	2705	2705	2705	2705	0
107	20241025	180900	39835375	2705	2705	2705	2705	0
108	20241025	180800	39835375	2705	2705	2705	2705	0
109	20241025	180700	39835375	2705	2705	2705	2705	0
110	20241025	180600	39835375	2705	2705	2705	2705	0
111	20241025	180500	39835375	2705	2705	2705	2705	0
112	20241025	180400	39835375	2705	2705	2705	2705	0
113	20241025	180300	39835375	2705	2705	2705	2705	0
114	20241025	180200	39835375	2705	2705	2705	2705	0
115	20241025	180100	39835375	2705	2705	2705	2705	0
116	20241025	180000	39835375	2705	2705	2705	2705	0
117	20241025	175900	39835375	2705	2705	2705	2705	0
118	20241025	175800	39835375	2705	2705	2705	2705	0
119	20241025	175700	39835375	2705	2705	2705	2705	0
120	20241025	175600	39835375	2705	2705	2705	2705	0
121	20241025	175500	39835375	2705	2705	2705	2705	0
122	20241025	175400	39835375	2705	2705	2705	2705	52
123	20241025	175300	39835375	2705	2705	2705	2705	0
124	20241025	175200	39835375	2705	2705	2705	2705	0
125	20241025	175100	39835375	2705	2705	2705	2705	0
126	20241025	175000	39835375	2705	2705	2705	2705	0
127	20241025	174900	39835375	2705	2705	2705	2705	0
128	20241025	174800	39835375	2705	2705	2705	2705	0
129	20241025	174700	39835375	2705	2705	2705	2705	0
130	20241025	174600	39835375	2705	2705	2705	2705	0
131	20241025	174500	39835375	2705	2705	2705	2705	0
132	20241025	174400	39835375	2705	2705	2705	2705	0
133	20241025	174300	39835375	2705	2705	2705	2705	0
134	20241025	174200	39835375	2705	2705	2705	2705	0
135	20241025	174100	39835375	2705	2705	2705	2705	0
136	20241025	174000	39835375	2705	2705	2705	2705	0
137	20241025	173900	39835375	2705	2705	2705	2705	0
138	20241025	173800	39835375	2705	2705	2705	2705	0
139	20241025	173700	39835375	2705	2705	2705	2705	0
140	20241025	173600	39835375	2705	2705	2705	2705	0
141	20241025	173500	39835375	2705	2705	2705	2705	0
142	20241025	173400	39835375	2705	2705	2705	2705	0
143	20241025	173300	39835375	2705	2705	2705	2705	0
144	20241025	173200	39835375	2705	2705	2705	2705	0
145	20241025	173100	39835375	2705	2705	2705	2705	0
146	20241025	173000	39835375	2705	2705	2705	2705	0
147	20241025	172900	39835375	2705	2705	2705	2705	0
148	20241025	172800	39835375	2705	2705	2705	2705	0
149	20241025	172700	39835375	2705	2705	2705	2705	0
150	20241025	172600	39835375	2705	2705	2705	2705	0
151	20241025	172500	39835375	2705	2705	2705	2705	0
152	20241025	172400	39835375	2705	2705	2705	2705	52
153	20241025	172300	39835375	2705	2705	2705	2705	0
154	20241025	172200	39835375	2705	2705	2705	2705	0
155	20241025	172100	39835375	2705	2705	2705	2705	0
156	20241025	172000	39835375	2705	2705	2705	2705	0
157	20241025	171900	39835375	2705	2705	2705	2705	0
158	20241025	171800	39835375	2705	2705	2705	2705	0
159	20241025	171700	39835375	2705	2705	2705	2705	0
160	20241025	171600	39835375	2705	2705	2705	2705	0
161	20241025	171500	39835375	2705	2705	2705	2705	0
162	20241025	171400	39835375	2705	2705	2705	2705	0
163	20241025	171300	39835375	2705	2705	2705	2705	0
164	20241025	171200	39835375	2705	2705	2705	2705	0
165	20241025	171100	39835375	2705	2705	2705	2705	0
166	20241025	171000	39835375	2705	2705	2705	2705	0
167	20241025	170900	39835375	2705	2705	2705	2705	0
168	20241025	170800	39835375	2705	2705	2705	2705	0
169	20241025	170700	39835375	2705	2705	2705	2705	0
170	20241025	170600	39835375	2705	2705	2705	2705	0
171	20241025	170500	39835375	2705	2705	2705	2705	0
172	20241025	170400	39835375	2705	2705	2705	2705	0
173	20241025	170300	39835375	2705	2705	2705	2705	0
174	20241025	170200	39835375	2705	2705	2705	2705	0
175	20241025	170100	39835375	2705	2705	2705	2705	0
176	20241025	170000	39835375	2705	2705	2705	2705	0
177	20241025	165900	39835375	2705	2705	2705	2705	0
178	20241025	165800	39835375	2705	2705	2705	2705	0
179	20241025	165700	39835375	2705	2705	2705	2705	0
180	20241025	165600	39835375	2705	2705	2705	2705	0
181	20241025	165500	39835375	2705	2705	2705	2705	0
182	20241025	165400	39835375	2705	2705	2705	2705	52
183	20241025	165300	39835375	2705	2705	2705	2705	0
184	20241025	165200	39835375	2705	2705	2705	2705	0
185	20241025	165100	39835375	2705	2705	2705	2705	0
186	20241025	165000	39835375	2705	2705	2705	2705	0
187	20241025	164900	39835375	2705	2705	2705	2705	0
188	20241025	164800	39835375	2705	2705	2705	2705	0
189	20241025	164700	39835375	2705	2705	2705	2705	0
190	20241025	164600	39835375	2705	2705	2705	2705	0
191	20241025	164500	39835375	2705	2705	2705	2705	0
192	20241025	164400	39835375	2705	2705	2705	2705	0
193	20241025	164300	39835375	2705	2705	2705	2705	0
194	20241025	164200	39835375	2705	2705	2705	2705	0
195	20241025	164100	39835375	2705	2705	2705	2705	0
196	20241025	164000	39835375	2705	2705	2705	2705	0
197	20241025	163900	39835375	2705	2705	2705	2705	0
198	20241025	163800	39835375	2705	2705	2705	2705	0
199	20241025	163700	39835375	2705	2705	2705	2705	0
200	20241025	163600	39835375	2705	2705	2705	2705	0
201	20241025	163500	39835375	2705	2705	2705	2705	0
202	20241025	163400	39835375	2705	2705	2705	2705	0
203	20241025	163300	39835375	2705	2705	2705	2705	0
204	20241025	163200	39835375	2705	2705	2705	2705	0
205	20241025	163100	39835375	2705	2705	2705	2705	0
206	20241025	163000	39835375	2705	2705	2705	2705	0
207	20241025	162900	39835375	2705	2705	2705	2705	0
208	20241025	162800	39835375	2705	2705	2705	2705	0
209	20241025	162700	39835375	2705	2705	2705	2705	0
210	20241025	162600	39835375	2705	2705	2705	2705	0
211	20241025	162500	39835375	2705	2705	2705	2705	0
212	20241025	162400	39835375	2705	2705	2705	2705	52
213	20241025	162300	39835375	2705	2705	2705	2705	0
214	20241025	162200	39835375	2705	2705	2705	2705	0
215	20241025	162100	39835375	2705	2705	2705	2705	0
216	20241025	162000	39835375	2705	2705	2705	2705	0
217	20241025	161900	39835375	2705	2705	2705	2705	0
218	20241025	161800	39835375	2705	2705	2705	2705	0
219	20241025	161700	39835375	2705	2705	2705	2705	0
220	20241025	161600	39835375	2705	2705	2705	2705	0
221	20241025	161500	39835375	2705	2705	2705	2705	0
222	20241025	161400	39835375	2705	2705	2705	2705	0
223	20241025	161300	39835375	2705	2705	2705	2705	0
224	20241025	161200	39835375	2705	2705	2705	2705	0
225	20241025	161100	39835375	2705	2705	2705	2705	0
226	20241025	161000	39835375	2705	2705	2705	2705	0
227	20241025	160900	39835375	2705	2705	2705	2705	0
228	20241025	160800	39835375	2705	2705	2705	2705	0
229	20241025	160700	39835375	2705	2705	2705	2705	0
230	20241025	160600	39835375	2705	2705	2705	2705	0
231	20241025	160500	39835375	2705	2705	2705	2705	0
232	20241025	160400	39835375	2705	2705	2705	2705	0
233	20241025	160300	39835375	2705	2705	2705	2705	0
234	20241025	160200	39835375	2705	2705	2705	2705	0
235	20241025	160100	39835375	2705	2705	2705	2705	0
236	20241025	160000	39835375	2705	2705	2705	2705	0
237	20241025	155900	39835375	2705	2705	2705	2705	0
238	20241025	155800	39835375	2705	2705	2705	2705	0
239	20241025	155700	39835375	2705	2705	2705	2705	0
240	20241025	155600	39835375	2705	2705	2705	2705	0
241	20241025	155500	39835375	2705	2705	2705	2705	0
242	20241025	155400	39835375	2705	2705	2705	2705	52
243	20241025	155300	39835375	2705	2705	2705	2705	0
244	20241025	155200	39835375	2705	2705	2705	2705	0
245	20241025	155100	39835375	2705	2705	2705	2705	0
246	20241025	155000	39835375	2705	2705	2705	2705	0
247	20241025	154900	39835375	2705	2705	2705	2705	0
248	20241025	154800	39835375	2705	2705	2705	2705	0
249	20241025	154700	39835375	2705	2705	2705	2705	0
250	20241025	154600	39835375	2705	2705	2705	2705	0
251	20241025	154500	39835375	2705	2705	2705	2705	0
252	20241025	154400	39835375	2705	2705	2705	2705	0
253	20241025	154300	39835375	2705	2705	2705	2705	0
254	20241025	154200	39835375	2705	2705	2705	2705	0
255	20241025	154100	39835375	2705	2705	2705	2705	0
256	20241025	154000	39835375	2705	2705	2705	2705	0
257	20241025	153900	39835375	2705	2705	2705	2705	0
258	20241025	153800	39835375	2705	2705	2705	2705	0
259	20241025	153700	39835375	2705	2705	2705	2705	0
260	20241025	153600	39835375	2705	2705	2705	2705	0
261	20241025	153500	39835375	2705	2705	2705	2705	0
262	20241025	153400	39835375	2705	2705	2705	2705	0
263	20241025	153300	39835375	2705	2705	2705	2705	0
264	20241025	153200	39835375	2705	2705	2705	2705	0
265	20241025	153100	39835375	2705	2705	2705	2705	0
266	20241025	153000	39835375	2705	2705	2705	2705	52
267	20241025	152900	39694715	2700	2700	2700	2700	0
268	20241025	152800	39694715	2700	2700	2700	2700	0
269	20241025	152700	39694715	2700	2700	2700	2700	0
270	20241025	152600	39694715	2700	2700	2700	2700	0
271	20241025	152500	39694715	2700	2700	2700	2700	0
272	20241025	152400	39694715	2700	2700	2700	2700	0
273	20241025	152300	39694715	2700	2700	2700	2700	0
274	20241025	152200	39694715	2700	2700	2700	2700	0
275	20241025	152100	39694715	2700	2700	2700	2700	0
276	20241025	152000	39694715	2700	2700	2700	2700	0
277	20241025	151900	39694715	2700	2695	2700	2695	384
278	20241025	151800	38659605	2690	2690	2690	2690	0
279	20241025	151700	38659605	2690	2690	2690	2690	0
280	20241025	151600	38659605	2690	2690	2690	2690	500
281	20241025	151500	37314605	2695	2695	2695	2695	0
282	20241025	151400	37314605	2695	2695	2695	2695	30
283	20241025	151300	37233755	2695	2695	2695	2695	0
284	20241025	151200	37233755	2695	2695	2695	2695	0
285	20241025	151100	37233755	2695	2695	2695	2695	0
286	20241025	151000	37233755	2695	2695	2695	2695	0
287	20241025	150900	37233755	2695	2695	2695	2695	0
288	20241025	150800	37233755	2695	2695	2695	2695	1
289	20241025	150700	37231060	2695	2695	2695	2695	0
290	20241025	150600	37231060	2695	2695	2695	2695	0
291	20241025	150500	37231060	2695	2695	2695	2695	0
292	20241025	150400	37231060	2695	2695	2695	2695	0
293	20241025	150300	37231060	2695	2695	2695	2695	0
294	20241025	150200	37231060	2695	2695	2695	2695	1
295	20241025	150100	37228365	2695	2695	2695	2695	0
296	20241025	150000	37228365	2695	2695	2695	2695	0
297	20241025	145900	37228365	2695	2695	2695	2695	0
298	20241025	145800	37228365	2695	2695	2695	2695	0
299	20241025	145700	37228365	2695	2695	2695	2695	0
300	20241025	145600	37228365	2695	2695	2695	2695	0
301	20241025	145500	37228365	2695	2695	2695	2695	0
302	20241025	145400	37228365	2695	2695	2695	2695	0
303	20241025	145300	37228365	2695	2695	2695	2695	0
304	20241025	145200	37228365	2695	2695	2695	2695	0
305	20241025	145100	37228365	2695	2695	2695	2695	0
306	20241025	145000	37228365	2695	2695	2695	2695	0
307	20241025	144900	37228365	2695	2695	2695	2695	0
308	20241025	144800	37228365	2695	2695	2695	2695	0
309	20241025	144700	37228365	2695	2695	2695	2695	0
310	20241025	144600	37228365	2695	2695	2695	2695	0
311	20241025	144500	37228365	2695	2695	2695	2695	0
312	20241025	144400	37228365	2695	2695	2695	2695	0
313	20241025	144300	37228365	2695	2695	2695	2695	1
314	20241025	144200	37225670	2695	2695	2695	2695	0
315	20241025	144100	37225670	2695	2695	2695	2695	0
316	20241025	144000	37225670	2695	2695	2695	2695	40
317	20241025	143900	37117870	2695	2695	2695	2695	0
318	20241025	143800	37117870	2695	2695	2695	2695	0
319	20241025	143700	37117870	2695	2695	2695	2695	234
320	20241025	143600	36487240	2695	2695	2695	2695	0
321	20241025	143500	36487240	2695	2695	2695	2695	0
322	20241025	143400	36487240	2695	2695	2695	2695	0
323	20241025	143300	36487240	2695	2695	2695	2695	0
324	20241025	143200	36487240	2695	2695	2695	2695	337
325	20241025	143100	35579025	2695	2695	2695	2695	0
326	20241025	143000	35579025	2695	2695	2695	2695	1
327	20241025	142900	35576330	2700	2700	2700	2700	0
328	20241025	142800	35576330	2700	2700	2700	2700	0
329	20241025	142700	35576330	2700	2700	2700	2700	0
330	20241025	142600	35576330	2700	2700	2700	2700	0
331	20241025	142500	35576330	2700	2700	2700	2700	0
332	20241025	142400	35576330	2700	2700	2700	2700	0
333	20241025	142300	35576330	2700	2700	2700	2700	0
334	20241025	142200	35576330	2700	2700	2700	2700	0
335	20241025	142100	35576330	2700	2700	2700	2700	10
336	20241025	142000	35549330	2690	2695	2695	2690	173
337	20241025	141900	35083855	2700	2700	2700	2700	0
338	20241025	141800	35083855	2700	2700	2700	2700	0
339	20241025	141700	35083855	2700	2700	2700	2700	7
340	20241025	141600	35064955	2700	2700	2700	2700	0
341	20241025	141500	35064955	2700	2700	2700	2700	0
342	20241025	141400	35064955	2700	2700	2700	2700	0
343	20241025	141300	35064955	2700	2700	2700	2700	0
344	20241025	141200	35064955	2700	2700	2700	2700	0
345	20241025	141100	35064955	2700	2700	2700	2700	0
346	20241025	141000	35064955	2700	2700	2700	2700	20
347	20241025	140900	35010955	2695	2700	2700	2695	111
348	20241025	140800	34711310	2695	2695	2695	2695	0
349	20241025	140700	34711310	2695	2695	2695	2695	0
350	20241025	140600	34711310	2695	2695	2695	2695	0
351	20241025	140500	34711310	2695	2695	2695	2695	0
352	20241025	140400	34711310	2695	2695	2695	2695	13
353	20241025	140300	34676275	2700	2700	2700	2700	0
354	20241025	140200	34676275	2700	2700	2700	2700	0
355	20241025	140100	34676275	2700	2705	2705	2700	133
356	20241025	140000	34317170	2705	2705	2705	2705	0
357	20241025	135900	34317170	2705	2705	2705	2705	0
358	20241025	135800	34317170	2705	2705	2705	2705	0
359	20241025	135700	34317170	2705	2705	2705	2705	0
360	20241025	135600	34317170	2705	2705	2705	2705	0
361	20241025	135500	34317170	2705	2705	2705	2705	0
362	20241025	135400	34317170	2705	2705	2705	2705	0
363	20241025	135300	34317170	2705	2705	2705	2705	0
364	20241025	135200	34317170	2705	2705	2705	2705	3
365	20241025	135100	34309055	2700	2700	2700	2700	0
366	20241025	135000	34309055	2700	2700	2700	2700	0
367	20241025	134900	34309055	2700	2700	2700	2700	0
368	20241025	134800	34309055	2700	2700	2700	2700	381
369	20241025	134700	33280355	2700	2700	2700	2700	0
370	20241025	134600	33280355	2700	2700	2700	2700	0
371	20241025	134500	33280355	2700	2700	2700	2700	0
372	20241025	134400	33280355	2700	2700	2700	2700	0
373	20241025	134300	33280355	2700	2700	2700	2700	0
374	20241025	134200	33280355	2700	2700	2700	2700	10
375	20241025	134100	33253355	2700	2700	2700	2700	0
376	20241025	134000	33253355	2700	2700	2700	2700	0
377	20241025	133900	33253355	2700	2700	2700	2700	109
378	20241025	133800	32959055	2700	2700	2700	2700	0
379	20241025	133700	32959055	2700	2700	2700	2700	0
380	20241025	133600	32959055	2700	2700	2700	2700	0
381	20241025	133500	32959055	2700	2700	2700	2700	0
382	20241025	133400	32959055	2700	2700	2700	2700	0
383	20241025	133300	32959055	2700	2700	2700	2700	0
384	20241025	133200	32959055	2700	2700	2700	2700	0
385	20241025	133100	32959055	2700	2700	2700	2700	0
386	20241025	133000	32959055	2700	2700	2700	2700	0
387	20241025	132900	32959055	2700	2700	2700	2700	0
388	20241025	132800	32959055	2700	2700	2700	2700	0
389	20241025	132700	32959055	2700	2700	2700	2700	0
390	20241025	132600	32959055	2700	2700	2700	2700	0
391	20241025	132500	32959055	2700	2700	2700	2700	0
392	20241025	132400	32959055	2700	2700	2700	2700	0
393	20241025	132300	32959055	2700	2700	2700	2700	0
394	20241025	132200	32959055	2700	2700	2700	2700	0
395	20241025	132100	32959055	2700	2700	2700	2700	0
396	20241025	132000	32959055	2700	2700	2700	2700	0
397	20241025	131900	32959055	2700	2700	2700	2700	0
398	20241025	131800	32959055	2700	2700	2700	2700	0
399	20241025	131700	32959055	2700	2700	2700	2700	0
400	20241025	131600	32959055	2700	2700	2700	2700	0
401	20241025	131500	32959055	2700	2700	2700	2700	0
402	20241025	131400	32959055	2700	2700	2700	2700	0
403	20241025	131300	32959055	2700	2700	2700	2700	0
404	20241025	131200	32959055	2700	2700	2700	2700	0
405	20241025	131100	32959055	2700	2700	2700	2700	0
406	20241025	131000	32959055	2700	2700	2700	2700	0
407	20241025	130900	32959055	2700	2700	2700	2700	0
408	20241025	130800	32959055	2700	2700	2700	2700	0
409	20241025	130700	32959055	2700	2700	2700	2700	0
410	20241025	130600	32959055	2700	2700	2700	2700	10
411	20241025	130500	32932055	2700	2700	2700	2700	0
412	20241025	130400	32932055	2700	2700	2700	2700	0
413	20241025	130300	32932055	2700	2700	2700	2700	0
414	20241025	130200	32932055	2700	2700	2700	2700	0
415	20241025	130100	32932055	2700	2700	2700	2700	0
416	20241025	130000	32932055	2700	2700	2700	2700	0
417	20241025	125900	32932055	2700	2700	2700	2700	0
418	20241025	125800	32932055	2700	2700	2700	2700	0
419	20241025	125700	32932055	2700	2700	2700	2700	0
420	20241025	125600	32932055	2700	2700	2700	2700	0
421	20241025	125500	32932055	2700	2700	2700	2700	0
422	20241025	125400	32932055	2700	2700	2700	2700	0
423	20241025	125300	32932055	2700	2700	2700	2700	0
424	20241025	125200	32932055	2700	2700	2700	2700	0
425	20241025	125100	32932055	2700	2700	2700	2700	20
426	20241025	125000	32878055	2705	2705	2705	2705	0
427	20241025	124900	32878055	2705	2705	2705	2705	2
428	20241025	124800	32872645	2705	2705	2705	2705	0
429	20241025	124700	32872645	2705	2705	2705	2705	0
430	20241025	124600	32872645	2705	2705	2705	2705	0
431	20241025	124500	32872645	2705	2705	2705	2705	0
432	20241025	124400	32872645	2705	2705	2705	2705	0
433	20241025	124300	32872645	2705	2705	2705	2705	0
434	20241025	124200	32872645	2705	2705	2705	2705	0
435	20241025	124100	32872645	2705	2705	2705	2705	0
436	20241025	124000	32872645	2705	2705	2705	2705	50
437	20241025	123900	32737395	2705	2705	2705	2705	0
438	20241025	123800	32737395	2705	2705	2705	2705	0
439	20241025	123700	32737395	2705	2705	2705	2705	0
440	20241025	123600	32737395	2705	2705	2705	2705	0
441	20241025	123500	32737395	2705	2705	2705	2705	0
442	20241025	123400	32737395	2705	2705	2705	2705	0
443	20241025	123300	32737395	2705	2705	2705	2705	1
444	20241025	123200	32734690	2705	2705	2705	2705	0
445	20241025	123100	32734690	2705	2705	2705	2705	0
446	20241025	123000	32734690	2705	2705	2705	2705	0
447	20241025	122900	32734690	2705	2705	2705	2705	2
448	20241025	122800	32729280	2705	2705	2705	2705	0
449	20241025	122700	32729280	2705	2705	2705	2705	0
450	20241025	122600	32729280	2705	2705	2705	2705	0
451	20241025	122500	32729280	2705	2705	2705	2705	0
452	20241025	122400	32729280	2705	2705	2705	2705	0
453	20241025	122300	32729280	2705	2700	2705	2700	251
454	20241025	122200	32051575	2700	2700	2700	2700	0
455	20241025	122100	32051575	2700	2700	2700	2700	1
456	20241025	122000	32048875	2705	2705	2705	2705	0
457	20241025	121900	32048875	2705	2705	2705	2705	0
458	20241025	121800	32048875	2705	2705	2705	2705	0
459	20241025	121700	32048875	2705	2705	2705	2705	0
460	20241025	121600	32048875	2705	2705	2705	2705	0
461	20241025	121500	32048875	2705	2705	2705	2705	0
462	20241025	121400	32048875	2705	2705	2705	2705	37
463	20241025	121300	31948790	2705	2705	2705	2705	0
464	20241025	121200	31948790	2705	2705	2705	2705	0
465	20241025	121100	31948790	2705	2705	2705	2705	0
466	20241025	121000	31948790	2705	2705	2705	2705	0
467	20241025	120900	31948790	2705	2705	2705	2705	0
468	20241025	120800	31948790	2705	2705	2705	2705	0
469	20241025	120700	31948790	2705	2705	2705	2705	0
470	20241025	120600	31948790	2705	2705	2705	2705	0
471	20241025	120500	31948790	2705	2705	2705	2705	0
472	20241025	120400	31948790	2705	2705	2705	2705	1
473	20241025	120300	31946085	2705	2705	2705	2705	0
474	20241025	120200	31946085	2705	2705	2705	2705	0
475	20241025	120100	31946085	2705	2705	2705	2705	10
476	20241025	120000	31919035	2705	2705	2705	2705	0
477	20241025	115900	31919035	2705	2705	2705	2705	11
478	20241025	115800	31889280	2705	2705	2705	2705	0
479	20241025	115700	31889280	2705	2705	2705	2705	0
480	20241025	115600	31889280	2705	2705	2705	2705	0
481	20241025	115500	31889280	2705	2705	2705	2705	0
482	20241025	115400	31889280	2705	2705	2705	2705	0
483	20241025	115300	31889280	2705	2705	2705	2705	0
484	20241025	115200	31889280	2705	2705	2705	2705	0
485	20241025	115100	31889280	2705	2705	2705	2705	0
486	20241025	115000	31889280	2705	2705	2705	2705	300
487	20241025	114900	31077780	2705	2705	2705	2705	0
488	20241025	114800	31077780	2705	2705	2705	2705	0
489	20241025	114700	31077780	2705	2705	2705	2705	0
490	20241025	114600	31077780	2705	2705	2705	2705	1
491	20241025	114500	31075075	2705	2715	2715	2705	640
492	20241025	114400	29342080	2715	2715	2715	2715	73
493	20241025	114300	29143885	2715	2715	2715	2715	0
494	20241025	114200	29143885	2715	2715	2715	2715	0
495	20241025	114100	29143885	2715	2715	2715	2715	35
496	20241025	114000	29048860	2715	2715	2715	2715	0
497	20241025	113900	29048860	2715	2715	2715	2715	0
498	20241025	113800	29048860	2715	2715	2715	2715	0
499	20241025	113700	29048860	2715	2715	2715	2715	0
500	20241025	113600	29048860	2715	2715	2715	2715	0
501	20241025	113500	29048860	2715	2715	2715	2715	0
502	20241025	113400	29048860	2715	2715	2715	2715	0
503	20241025	113300	29048860	2715	2715	2715	2715	0
504	20241025	113200	29048860	2715	2715	2715	2715	0
505	20241025	113100	29048860	2715	2715	2715	2715	0
506	20241025	113000	29048860	2715	2715	2715	2715	0
507	20241025	112900	29048860	2715	2715	2715	2715	0
508	20241025	112800	29048860	2715	2715	2715	2715	0
509	20241025	112700	29048860	2715	2715	2715	2715	0
510	20241025	112600	29048860	2715	2715	2715	2715	0
511	20241025	112500	29048860	2715	2715	2715	2715	0
512	20241025	112400	29048860	2715	2715	2715	2715	0
513	20241025	112300	29048860	2715	2715	2715	2715	0
514	20241025	112200	29048860	2715	2715	2715	2715	1
515	20241025	112100	29046145	2705	2710	2710	2705	128
516	20241025	112000	28699275	2715	2715	2715	2715	0
517	20241025	111900	28699275	2715	2715	2715	2715	0
518	20241025	111800	28699275	2715	2715	2715	2715	15
519	20241025	111700	28658550	2715	2715	2715	2715	0
520	20241025	111600	28658550	2715	2715	2715	2715	55
521	20241025	111500	28509225	2715	2715	2715	2715	0
522	20241025	111400	28509225	2715	2715	2715	2715	0
523	20241025	111300	28509225	2715	2715	2715	2715	0
524	20241025	111200	28509225	2715	2715	2715	2715	0
525	20241025	111100	28509225	2715	2715	2715	2715	1
526	20241025	111000	28506510	2715	2715	2715	2715	0
527	20241025	110900	28506510	2715	2715	2715	2715	0
528	20241025	110800	28506510	2715	2715	2715	2715	0
529	20241025	110700	28506510	2715	2715	2715	2715	0
530	20241025	110600	28506510	2715	2715	2715	2715	0
531	20241025	110500	28506510	2715	2715	2715	2715	0
532	20241025	110400	28506510	2715	2715	2715	2715	0
533	20241025	110300	28506510	2715	2715	2715	2715	9
534	20241025	110200	28482075	2715	2715	2715	2715	0
535	20241025	110100	28482075	2715	2715	2715	2715	0
536	20241025	110000	28482075	2715	2715	2715	2715	0
537	20241025	105900	28482075	2715	2715	2715	2715	0
538	20241025	105800	28482075	2715	2715	2715	2715	0
539	20241025	105700	28482075	2715	2715	2715	2715	0
540	20241025	105600	28482075	2715	2715	2715	2715	0
541	20241025	105500	28482075	2715	2715	2715	2715	0
542	20241025	105400	28482075	2715	2715	2715	2715	0
543	20241025	105300	28482075	2715	2715	2715	2715	0
544	20241025	105200	28482075	2715	2715	2715	2715	0
545	20241025	105100	28482075	2715	2715	2715	2715	1
546	20241025	105000	28479360	2715	2715	2715	2715	1
547	20241025	104900	28476645	2695	2695	2695	2695	0
548	20241025	104800	28476645	2695	2695	2695	2695	0
549	20241025	104700	28476645	2695	2695	2695	2695	0
550	20241025	104600	28476645	2695	2695	2695	2695	12
551	20241025	104500	28444305	2690	2690	2690	2690	27
552	20241025	104400	28371675	2690	2690	2690	2690	1
553	20241025	104300	28368985	2690	2690	2690	2690	1
554	20241025	104200	28366295	2685	2690	2690	2685	112
555	20241025	104100	28065570	2690	2710	2710	2690	2314
556	20241025	104000	21833045	2715	2715	2715	2715	31
557	20241025	103900	21748880	2715	2715	2715	2715	0
558	20241025	103800	21748880	2715	2715	2715	2715	1
559	20241025	103700	21746165	2715	2715	2715	2705	501
560	20241025	103600	20390935	2705	2720	2720	2705	1001
561	20241025	103500	17678110	2725	2735	2735	2725	500
562	20241025	103400	16315590	2740	2740	2740	2740	0
563	20241025	103300	16315590	2740	2740	2740	2740	0
564	20241025	103200	16315590	2740	2740	2740	2740	1
565	20241025	103100	16312850	2740	2740	2740	2740	0
566	20241025	103000	16312850	2740	2740	2740	2740	0
567	20241025	102900	16312850	2740	2740	2740	2740	0
568	20241025	102800	16312850	2740	2740	2740	2740	0
569	20241025	102700	16312850	2740	2740	2740	2740	1
570	20241025	102600	16310110	2735	2735	2735	2735	4
571	20241025	102500	16299170	2735	2735	2735	2735	1
572	20241025	102400	16296435	2735	2735	2735	2735	0
573	20241025	102300	16296435	2735	2735	2735	2735	0
574	20241025	102200	16296435	2735	2735	2735	2735	0
575	20241025	102100	16296435	2735	2730	2735	2730	2
576	20241025	102000	16290970	2720	2720	2720	2720	0
577	20241025	101900	16290970	2720	2720	2720	2720	0
578	20241025	101800	16290970	2720	2725	2725	2720	24
579	20241025	101700	16225685	2730	2730	2730	2730	0
580	20241025	101600	16225685	2730	2730	2730	2730	0
581	20241025	101500	16225685	2730	2730	2730	2730	1
582	20241025	101400	16222955	2730	2730	2730	2730	0
583	20241025	101300	16222955	2730	2730	2730	2730	0
584	20241025	101200	16222955	2730	2730	2730	2730	2
585	20241025	101100	16217495	2720	2715	2720	2715	333
586	20241025	101000	15312085	2715	2715	2715	2715	0
587	20241025	100900	15312085	2715	2715	2715	2715	0
588	20241025	100800	15312085	2715	2715	2715	2715	0
589	20241025	100700	15312085	2715	2715	2715	2715	0
590	20241025	100600	15312085	2715	2715	2715	2715	0
591	20241025	100500	15312085	2715	2715	2715	2715	0
592	20241025	100400	15312085	2715	2705	2715	2705	700
593	20241025	100300	13415585	2705	2710	2710	2705	794
594	20241025	100200	11267790	2710	2710	2710	2710	0
595	20241025	100100	11267790	2710	2720	2720	2710	1082
596	20241025	100000	8333000	2725	2725	2725	2725	0
597	20241025	095900	8333000	2725	2735	2735	2725	901
598	20241025	095800	5877550	2740	2740	2740	2740	0
599	20241025	095700	5877550	2740	2740	2740	2740	0
600	20241025	095600	5877550	2740	2740	2740	2740	0
601	20241025	095500	5877550	2740	2740	2740	2740	1
602	20241025	095400	5874810	2735	2735	2735	2735	0
603	20241025	095300	5874810	2735	2735	2735	2735	0
604	20241025	095200	5874810	2735	2735	2735	2735	0
605	20241025	095100	5874810	2735	2735	2735	2735	0
606	20241025	095000	5874810	2735	2735	2735	2735	0
607	20241025	094900	5874810	2735	2735	2735	2735	25
608	20241025	094800	5806435	2740	2740	2740	2740	0
609	20241025	094700	5806435	2740	2740	2740	2740	0
610	20241025	094600	5806435	2740	2740	2740	2740	0
611	20241025	094500	5806435	2740	2740	2740	2740	4
612	20241025	094400	5795475	2740	2740	2740	2740	0
613	20241025	094300	5795475	2740	2735	2740	2735	147
614	20241025	094200	5393425	2735	2725	2735	2725	2
615	20241025	094100	5387965	2730	2730	2730	2730	0
616	20241025	094000	5387965	2730	2730	2730	2730	0
617	20241025	093900	5387965	2730	2730	2730	2730	0
618	20241025	093800	5387965	2730	2730	2730	2730	0
619	20241025	093700	5387965	2730	2730	2730	2730	0
620	20241025	093600	5387965	2730	2730	2730	2730	0
621	20241025	093500	5387965	2730	2730	2730	2730	0
622	20241025	093400	5387965	2730	2730	2730	2730	1
623	20241025	093300	5385235	2730	2730	2730	2730	0
624	20241025	093200	5385235	2730	2730	2730	2730	0
625	20241025	093100	5385235	2730	2730	2730	2730	1
626	20241025	093000	5382505	2730	2730	2730	2730	0
627	20241025	092900	5382505	2730	2730	2730	2730	1
628	20241025	092800	5379775	2730	2730	2730	2730	21
629	20241025	092700	5322445	2725	2725	2725	2725	0
630	20241025	092600	5322445	2725	2725	2725	2725	0
631	20241025	092500	5322445	2725	2725	2725	2725	0
632	20241025	092400	5322445	2725	2725	2725	2725	56
633	20241025	092300	5169845	2730	2735	2735	2730	60
634	20241025	092200	5005865	2740	2750	2750	2740	384
635	20241025	092100	3953505	2750	2750	2750	2750	0
636	20241025	092000	3953505	2750	2750	2750	2750	10
637	20241025	091900	3926005	2750	2750	2750	2750	0
638	20241025	091800	3926005	2750	2750	2750	2750	10
639	20241025	091700	3898505	2750	2750	2750	2750	0
640	20241025	091600	3898505	2750	2750	2750	2750	5
641	20241025	091500	3884755	2750	2770	2770	2750	968
642	20241025	091400	1212655	2775	2775	2775	2775	0
643	20241025	091300	1212655	2775	2775	2775	2775	0
644	20241025	091200	1212655	2775	2775	2775	2775	0
645	20241025	091100	1212655	2775	2775	2775	2775	0
646	20241025	091000	1212655	2775	2775	2775	2775	0
647	20241025	090900	1212655	2775	2775	2775	2775	0
648	20241025	090800	1212655	2775	2775	2775	2775	0
649	20241025	090700	1212655	2775	2775	2775	2775	0
650	20241025	090600	1212655	2775	2775	2775	2775	0
651	20241025	090500	1212655	2775	2775	2775	2775	0
652	20241025	090400	1212655	2775	2775	2775	2775	0
653	20241025	090300	1212655	2775	2775	2775	2775	2
654	20241025	090200	1207105	2770	2770	2770	2770	0
655	20241025	090100	1207105	2770	2775	2775	2770	261
656	20241025	090000	482850	2775	2775	2775	2775	174