KissMeData/096760/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195600	218272740	2950	2950	2950	2950	898
3	20241025	195500	218272740	2950	2950	2950	2950	0
4	20241025	195400	218272740	2950	2950	2950	2950	0
5	20241025	195300	218272740	2950	2950	2950	2950	0
6	20241025	195200	218272740	2950	2950	2950	2950	0
7	20241025	195100	218272740	2950	2950	2950	2950	0
8	20241025	195000	218272740	2950	2950	2950	2950	0
9	20241025	194900	218272740	2950	2950	2950	2950	0
10	20241025	194800	218272740	2950	2950	2950	2950	0
11	20241025	194700	218272740	2950	2950	2950	2950	0
12	20241025	194600	218272740	2950	2950	2950	2950	0
13	20241025	194500	218272740	2950	2950	2950	2950	0
14	20241025	194400	218272740	2950	2950	2950	2950	0
15	20241025	194300	218272740	2950	2950	2950	2950	0
16	20241025	194200	218272740	2950	2950	2950	2950	0
17	20241025	194100	218272740	2950	2950	2950	2950	0
18	20241025	194000	218272740	2950	2950	2950	2950	0
19	20241025	193900	218272740	2950	2950	2950	2950	0
20	20241025	193800	218272740	2950	2950	2950	2950	0
21	20241025	193700	218272740	2950	2950	2950	2950	0
22	20241025	193600	218272740	2950	2950	2950	2950	0
23	20241025	193500	218272740	2950	2950	2950	2950	0
24	20241025	193400	218272740	2950	2950	2950	2950	0
25	20241025	193300	218272740	2950	2950	2950	2950	0
26	20241025	193200	218272740	2950	2950	2950	2950	0
27	20241025	193100	218272740	2950	2950	2950	2950	0
28	20241025	193000	218272740	2950	2950	2950	2950	0
29	20241025	192900	218272740	2950	2950	2950	2950	0
30	20241025	192800	218272740	2950	2950	2950	2950	0
31	20241025	192700	218272740	2950	2950	2950	2950	0
32	20241025	192600	218272740	2950	2950	2950	2950	898
33	20241025	192500	218272740	2950	2950	2950	2950	0
34	20241025	192400	218272740	2950	2950	2950	2950	0
35	20241025	192300	218272740	2950	2950	2950	2950	0
36	20241025	192200	218272740	2950	2950	2950	2950	0
37	20241025	192100	218272740	2950	2950	2950	2950	0
38	20241025	192000	218272740	2950	2950	2950	2950	0
39	20241025	191900	218272740	2950	2950	2950	2950	0
40	20241025	191800	218272740	2950	2950	2950	2950	0
41	20241025	191700	218272740	2950	2950	2950	2950	0
42	20241025	191600	218272740	2950	2950	2950	2950	0
43	20241025	191500	218272740	2950	2950	2950	2950	0
44	20241025	191400	218272740	2950	2950	2950	2950	0
45	20241025	191300	218272740	2950	2950	2950	2950	0
46	20241025	191200	218272740	2950	2950	2950	2950	0
47	20241025	191100	218272740	2950	2950	2950	2950	0
48	20241025	191000	218272740	2950	2950	2950	2950	0
49	20241025	190900	218272740	2950	2950	2950	2950	0
50	20241025	190800	218272740	2950	2950	2950	2950	0
51	20241025	190700	218272740	2950	2950	2950	2950	0
52	20241025	190600	218272740	2950	2950	2950	2950	0
53	20241025	190500	218272740	2950	2950	2950	2950	0
54	20241025	190400	218272740	2950	2950	2950	2950	0
55	20241025	190300	218272740	2950	2950	2950	2950	0
56	20241025	190200	218272740	2950	2950	2950	2950	0
57	20241025	190100	218272740	2950	2950	2950	2950	0
58	20241025	190000	218272740	2950	2950	2950	2950	0
59	20241025	185900	218272740	2950	2950	2950	2950	0
60	20241025	185800	218272740	2950	2950	2950	2950	0
61	20241025	185700	218272740	2950	2950	2950	2950	0
62	20241025	185600	218272740	2950	2950	2950	2950	898
63	20241025	185500	218272740	2950	2950	2950	2950	0
64	20241025	185400	218272740	2950	2950	2950	2950	0
65	20241025	185300	218272740	2950	2950	2950	2950	0
66	20241025	185200	218272740	2950	2950	2950	2950	0
67	20241025	185100	218272740	2950	2950	2950	2950	0
68	20241025	185000	218272740	2950	2950	2950	2950	0
69	20241025	184900	218272740	2950	2950	2950	2950	0
70	20241025	184800	218272740	2950	2950	2950	2950	0
71	20241025	184700	218272740	2950	2950	2950	2950	0
72	20241025	184600	218272740	2950	2950	2950	2950	0
73	20241025	184500	218272740	2950	2950	2950	2950	0
74	20241025	184400	218272740	2950	2950	2950	2950	0
75	20241025	184300	218272740	2950	2950	2950	2950	0
76	20241025	184200	218272740	2950	2950	2950	2950	0
77	20241025	184100	218272740	2950	2950	2950	2950	0
78	20241025	184000	218272740	2950	2950	2950	2950	0
79	20241025	183900	218272740	2950	2950	2950	2950	0
80	20241025	183800	218272740	2950	2950	2950	2950	0
81	20241025	183700	218272740	2950	2950	2950	2950	0
82	20241025	183600	218272740	2950	2950	2950	2950	0
83	20241025	183500	218272740	2950	2950	2950	2950	0
84	20241025	183400	218272740	2950	2950	2950	2950	0
85	20241025	183300	218272740	2950	2950	2950	2950	0
86	20241025	183200	218272740	2950	2950	2950	2950	0
87	20241025	183100	218272740	2950	2950	2950	2950	0
88	20241025	183000	218272740	2950	2950	2950	2950	0
89	20241025	182900	218272740	2950	2950	2950	2950	0
90	20241025	182800	218272740	2950	2950	2950	2950	0
91	20241025	182700	218272740	2950	2950	2950	2950	0
92	20241025	182600	218272740	2950	2950	2950	2950	898
93	20241025	182500	218272740	2950	2950	2950	2950	0
94	20241025	182400	218272740	2950	2950	2950	2950	0
95	20241025	182300	218272740	2950	2950	2950	2950	0
96	20241025	182200	218272740	2950	2950	2950	2950	0
97	20241025	182100	218272740	2950	2950	2950	2950	0
98	20241025	182000	218272740	2950	2950	2950	2950	0
99	20241025	181900	218272740	2950	2950	2950	2950	0
100	20241025	181800	218272740	2950	2950	2950	2950	0
101	20241025	181700	218272740	2950	2950	2950	2950	0
102	20241025	181600	218272740	2950	2950	2950	2950	0
103	20241025	181500	218272740	2950	2950	2950	2950	0
104	20241025	181400	218272740	2950	2950	2950	2950	0
105	20241025	181300	218272740	2950	2950	2950	2950	0
106	20241025	181200	218272740	2950	2950	2950	2950	0
107	20241025	181100	218272740	2950	2950	2950	2950	0
108	20241025	181000	218272740	2950	2950	2950	2950	0
109	20241025	180900	218272740	2950	2950	2950	2950	0
110	20241025	180800	218272740	2950	2950	2950	2950	0
111	20241025	180700	218272740	2950	2950	2950	2950	0
112	20241025	180600	218272740	2950	2950	2950	2950	0
113	20241025	180500	218272740	2950	2950	2950	2950	0
114	20241025	180400	218272740	2950	2950	2950	2950	0
115	20241025	180300	218272740	2950	2950	2950	2950	0
116	20241025	180200	218272740	2950	2950	2950	2950	0
117	20241025	180100	218272740	2950	2950	2950	2950	0
118	20241025	180000	218272740	2950	2950	2950	2950	0
119	20241025	175900	218272740	2950	2950	2950	2950	0
120	20241025	175800	218272740	2950	2950	2950	2950	0
121	20241025	175700	218272740	2950	2950	2950	2950	0
122	20241025	175600	218272740	2950	2950	2950	2950	898
123	20241025	175500	218272740	2950	2950	2950	2950	0
124	20241025	175400	218272740	2950	2950	2950	2950	0
125	20241025	175300	218272740	2950	2950	2950	2950	0
126	20241025	175200	218272740	2950	2950	2950	2950	0
127	20241025	175100	218272740	2950	2950	2950	2950	0
128	20241025	175000	218272740	2950	2950	2950	2950	0
129	20241025	174900	218272740	2950	2950	2950	2950	0
130	20241025	174800	218272740	2950	2950	2950	2950	0
131	20241025	174700	218272740	2950	2950	2950	2950	0
132	20241025	174600	218272740	2950	2950	2950	2950	0
133	20241025	174500	218272740	2950	2950	2950	2950	0
134	20241025	174400	218272740	2950	2950	2950	2950	0
135	20241025	174300	218272740	2950	2950	2950	2950	0
136	20241025	174200	218272740	2950	2950	2950	2950	0
137	20241025	174100	218272740	2950	2950	2950	2950	0
138	20241025	174000	218272740	2950	2950	2950	2950	0
139	20241025	173900	218272740	2950	2950	2950	2950	0
140	20241025	173800	218272740	2950	2950	2950	2950	0
141	20241025	173700	218272740	2950	2950	2950	2950	0
142	20241025	173600	218272740	2950	2950	2950	2950	0
143	20241025	173500	218272740	2950	2950	2950	2950	0
144	20241025	173400	218272740	2950	2950	2950	2950	0
145	20241025	173300	218272740	2950	2950	2950	2950	0
146	20241025	173200	218272740	2950	2950	2950	2950	0
147	20241025	173100	218272740	2950	2950	2950	2950	0
148	20241025	173000	218272740	2950	2950	2950	2950	0
149	20241025	172900	218272740	2950	2950	2950	2950	0
150	20241025	172800	218272740	2950	2950	2950	2950	0
151	20241025	172700	218272740	2950	2950	2950	2950	0
152	20241025	172600	218272740	2950	2950	2950	2950	898
153	20241025	172500	218272740	2950	2950	2950	2950	0
154	20241025	172400	218272740	2950	2950	2950	2950	0
155	20241025	172300	218272740	2950	2950	2950	2950	0
156	20241025	172200	218272740	2950	2950	2950	2950	0
157	20241025	172100	218272740	2950	2950	2950	2950	0
158	20241025	172000	218272740	2950	2950	2950	2950	0
159	20241025	171900	218272740	2950	2950	2950	2950	0
160	20241025	171800	218272740	2950	2950	2950	2950	0
161	20241025	171700	218272740	2950	2950	2950	2950	0
162	20241025	171600	218272740	2950	2950	2950	2950	0
163	20241025	171500	218272740	2950	2950	2950	2950	0
164	20241025	171400	218272740	2950	2950	2950	2950	0
165	20241025	171300	218272740	2950	2950	2950	2950	0
166	20241025	171200	218272740	2950	2950	2950	2950	0
167	20241025	171100	218272740	2950	2950	2950	2950	0
168	20241025	171000	218272740	2950	2950	2950	2950	0
169	20241025	170900	218272740	2950	2950	2950	2950	0
170	20241025	170800	218272740	2950	2950	2950	2950	0
171	20241025	170700	218272740	2950	2950	2950	2950	0
172	20241025	170600	218272740	2950	2950	2950	2950	0
173	20241025	170500	218272740	2950	2950	2950	2950	0
174	20241025	170400	218272740	2950	2950	2950	2950	0
175	20241025	170300	218272740	2950	2950	2950	2950	0
176	20241025	170200	218272740	2950	2950	2950	2950	0
177	20241025	170100	218272740	2950	2950	2950	2950	0
178	20241025	170000	218272740	2950	2950	2950	2950	0
179	20241025	165900	218272740	2950	2950	2950	2950	0
180	20241025	165800	218272740	2950	2950	2950	2950	0
181	20241025	165700	218272740	2950	2950	2950	2950	0
182	20241025	165600	218272740	2950	2950	2950	2950	898
183	20241025	165500	218272740	2950	2950	2950	2950	0
184	20241025	165400	218272740	2950	2950	2950	2950	0
185	20241025	165300	218272740	2950	2950	2950	2950	0
186	20241025	165200	218272740	2950	2950	2950	2950	0
187	20241025	165100	218272740	2950	2950	2950	2950	0
188	20241025	165000	218272740	2950	2950	2950	2950	0
189	20241025	164900	218272740	2950	2950	2950	2950	0
190	20241025	164800	218272740	2950	2950	2950	2950	0
191	20241025	164700	218272740	2950	2950	2950	2950	0
192	20241025	164600	218272740	2950	2950	2950	2950	0
193	20241025	164500	218272740	2950	2950	2950	2950	0
194	20241025	164400	218272740	2950	2950	2950	2950	0
195	20241025	164300	218272740	2950	2950	2950	2950	0
196	20241025	164200	218272740	2950	2950	2950	2950	0
197	20241025	164100	218272740	2950	2950	2950	2950	0
198	20241025	164000	218272740	2950	2950	2950	2950	0
199	20241025	163900	218272740	2950	2950	2950	2950	0
200	20241025	163800	218272740	2950	2950	2950	2950	0
201	20241025	163700	218272740	2950	2950	2950	2950	0
202	20241025	163600	218272740	2950	2950	2950	2950	0
203	20241025	163500	218272740	2950	2950	2950	2950	0
204	20241025	163400	218272740	2950	2950	2950	2950	0
205	20241025	163300	218272740	2950	2950	2950	2950	0
206	20241025	163200	218272740	2950	2950	2950	2950	0
207	20241025	163100	218272740	2950	2950	2950	2950	0
208	20241025	163000	218272740	2950	2950	2950	2950	0
209	20241025	162900	218272740	2950	2950	2950	2950	0
210	20241025	162800	218272740	2950	2950	2950	2950	0
211	20241025	162700	218272740	2950	2950	2950	2950	0
212	20241025	162600	218272740	2950	2950	2950	2950	898
213	20241025	162500	218272740	2950	2950	2950	2950	0
214	20241025	162400	218272740	2950	2950	2950	2950	0
215	20241025	162300	218272740	2950	2950	2950	2950	0
216	20241025	162200	218272740	2950	2950	2950	2950	0
217	20241025	162100	218272740	2950	2950	2950	2950	0
218	20241025	162000	218272740	2950	2950	2950	2950	0
219	20241025	161900	218272740	2950	2950	2950	2950	0
220	20241025	161800	218272740	2950	2950	2950	2950	0
221	20241025	161700	218272740	2950	2950	2950	2950	0
222	20241025	161600	218272740	2950	2950	2950	2950	0
223	20241025	161500	218272740	2950	2950	2950	2950	0
224	20241025	161400	218272740	2950	2950	2950	2950	0
225	20241025	161300	218272740	2950	2950	2950	2950	0
226	20241025	161200	218272740	2950	2950	2950	2950	0
227	20241025	161100	218272740	2950	2950	2950	2950	0
228	20241025	161000	218272740	2950	2950	2950	2950	0
229	20241025	160900	218272740	2950	2950	2950	2950	0
230	20241025	160800	218272740	2950	2950	2950	2950	0
231	20241025	160700	218272740	2950	2950	2950	2950	0
232	20241025	160600	218272740	2950	2950	2950	2950	0
233	20241025	160500	218272740	2950	2950	2950	2950	0
234	20241025	160400	218272740	2950	2950	2950	2950	0
235	20241025	160300	218272740	2950	2950	2950	2950	0
236	20241025	160200	218272740	2950	2950	2950	2950	0
237	20241025	160100	218272740	2950	2950	2950	2950	0
238	20241025	160000	218272740	2950	2950	2950	2950	0
239	20241025	155900	218272740	2950	2950	2950	2950	0
240	20241025	155800	218272740	2950	2950	2950	2950	0
241	20241025	155700	218272740	2950	2950	2950	2950	0
242	20241025	155600	218272740	2950	2950	2950	2950	898
243	20241025	155500	218272740	2950	2950	2950	2950	0
244	20241025	155400	218272740	2950	2950	2950	2950	0
245	20241025	155300	218272740	2950	2950	2950	2950	0
246	20241025	155200	218272740	2950	2950	2950	2950	0
247	20241025	155100	218272740	2950	2950	2950	2950	0
248	20241025	155000	218272740	2950	2950	2950	2950	0
249	20241025	154900	218272740	2950	2950	2950	2950	0
250	20241025	154800	218272740	2950	2950	2950	2950	0
251	20241025	154700	218272740	2950	2950	2950	2950	0
252	20241025	154600	218272740	2950	2950	2950	2950	0
253	20241025	154500	218272740	2950	2950	2950	2950	0
254	20241025	154400	218272740	2950	2950	2950	2950	0
255	20241025	154300	218272740	2950	2950	2950	2950	0
256	20241025	154200	218272740	2950	2950	2950	2950	0
257	20241025	154100	218272740	2950	2950	2950	2950	0
258	20241025	154000	218272740	2950	2950	2950	2950	0
259	20241025	153900	218272740	2950	2950	2950	2950	0
260	20241025	153800	218272740	2950	2950	2950	2950	0
261	20241025	153700	218272740	2950	2950	2950	2950	0
262	20241025	153600	218272740	2950	2950	2950	2950	0
263	20241025	153500	218272740	2950	2950	2950	2950	0
264	20241025	153400	218272740	2950	2950	2950	2950	0
265	20241025	153300	218272740	2950	2950	2950	2950	0
266	20241025	153200	218272740	2950	2950	2950	2950	0
267	20241025	153100	218272740	2950	2950	2950	2950	0
268	20241025	153000	218272740	2950	2950	2950	2950	898
269	20241025	152900	215623640	2955	2955	2955	2955	0
270	20241025	152800	215623640	2955	2955	2955	2955	0
271	20241025	152700	215623640	2955	2955	2955	2955	0
272	20241025	152600	215623640	2955	2955	2955	2955	0
273	20241025	152500	215623640	2955	2955	2955	2955	0
274	20241025	152400	215623640	2955	2955	2955	2955	0
275	20241025	152300	215623640	2955	2955	2955	2955	0
276	20241025	152200	215623640	2955	2955	2955	2955	0
277	20241025	152100	215623640	2955	2955	2955	2955	0
278	20241025	152000	215623640	2955	2955	2955	2955	0
279	20241025	151900	215623640	2955	2965	2965	2950	104
280	20241025	151800	215316330	2970	2970	2970	2970	0
281	20241025	151700	215316330	2970	2970	2970	2970	0
282	20241025	151600	215316330	2970	2960	2970	2960	201
283	20241025	151500	214721360	2970	2970	2970	2970	1
284	20241025	151400	214718390	2960	2955	2960	2950	251
285	20241025	151300	213977925	2950	2965	2965	2950	3400
286	20241025	151200	203936045	2975	2975	2975	2975	0
287	20241025	151100	203936045	2975	2975	2975	2975	0
288	20241025	151000	203936045	2975	2955	2975	2955	181
289	20241025	150900	203401160	2975	2975	2975	2975	1
290	20241025	150800	203398185	2955	2965	2965	2955	700
291	20241025	150700	201326730	2965	2965	2965	2965	7
292	20241025	150600	201305975	2975	2975	2975	2975	1
293	20241025	150500	201303000	2965	2965	2965	2965	10
294	20241025	150400	201273350	2980	2980	2980	2980	0
295	20241025	150300	201273350	2980	2980	2980	2980	0
296	20241025	150200	201273350	2980	2980	2980	2980	100
297	20241025	150100	200975350	2980	2980	2980	2980	0
298	20241025	150000	200975350	2980	2980	2980	2980	0
299	20241025	145900	200975350	2980	2980	2980	2980	4
300	20241025	145800	200963430	2960	2960	2960	2960	0
301	20241025	145700	200963430	2960	2960	2960	2960	0
302	20241025	145600	200963430	2960	2960	2960	2960	0
303	20241025	145500	200963430	2960	2960	2960	2960	18
304	20241025	145400	200910150	2960	2960	2960	2960	0
305	20241025	145300	200910150	2960	2960	2960	2960	3
306	20241025	145200	200901270	2965	2965	2965	2965	0
307	20241025	145100	200901270	2965	2965	2965	2965	0
308	20241025	145000	200901270	2965	2965	2965	2965	1
309	20241025	144900	200898305	2965	2965	2965	2965	1
310	20241025	144800	200895340	2960	2960	2960	2960	0
311	20241025	144700	200895340	2960	2960	2960	2960	0
312	20241025	144600	200895340	2960	2960	2960	2960	0
313	20241025	144500	200895340	2960	2960	2960	2960	0
314	20241025	144400	200895340	2960	2960	2960	2960	1674
315	20241025	144300	195940300	2955	2955	2955	2955	698
316	20241025	144200	193877710	2960	2960	2960	2960	5
317	20241025	144100	193862910	2960	2960	2960	2960	0
318	20241025	144000	193862910	2960	2965	2965	2955	6096
319	20241025	143900	175834420	2965	2980	2980	2965	47
320	20241025	143800	175695050	2965	2965	2965	2965	0
321	20241025	143700	175695050	2965	2965	2965	2965	0
322	20241025	143600	175695050	2965	2965	2965	2965	0
323	20241025	143500	175695050	2965	2965	2965	2965	0
324	20241025	143400	175695050	2965	2965	2965	2965	0
325	20241025	143300	175695050	2965	2965	2965	2965	0
326	20241025	143200	175695050	2965	2965	2965	2965	1
327	20241025	143100	175692085	2970	2970	2970	2970	0
328	20241025	143000	175692085	2970	2970	2970	2970	0
329	20241025	142900	175692085	2970	2970	2970	2970	1782
330	20241025	142800	170399545	2975	2975	2975	2975	17
331	20241025	142700	170348970	2975	2975	2975	2975	0
332	20241025	142600	170348970	2975	2975	2975	2975	0
333	20241025	142500	170348970	2975	2975	2975	2975	6
334	20241025	142400	170331120	2990	2990	2990	2990	0
335	20241025	142300	170331120	2990	2990	2990	2990	0
336	20241025	142200	170331120	2990	2990	2990	2990	0
337	20241025	142100	170331120	2990	2990	2990	2990	1
338	20241025	142000	170328130	2965	2965	2965	2965	0
339	20241025	141900	170328130	2965	2965	2965	2965	0
340	20241025	141800	170328130	2965	2965	2965	2965	0
341	20241025	141700	170328130	2965	2965	2965	2965	469
342	20241025	141600	168937545	2965	2965	2965	2965	0
343	20241025	141500	168937545	2965	2965	2965	2960	358
344	20241025	141400	167877795	2960	2965	2965	2960	357
345	20241025	141300	166820470	2970	2970	2970	2970	0
346	20241025	141200	166820470	2970	2970	2970	2970	0
347	20241025	141100	166820470	2970	2970	2970	2970	0
348	20241025	141000	166820470	2970	2970	2970	2970	0
349	20241025	140900	166820470	2970	2970	2970	2970	0
350	20241025	140800	166820470	2970	2970	2970	2970	0
351	20241025	140700	166820470	2970	2970	2970	2970	0
352	20241025	140600	166820470	2970	2970	2970	2970	0
353	20241025	140500	166820470	2970	2970	2970	2970	60
354	20241025	140400	166642270	2970	2970	2970	2970	0
355	20241025	140300	166642270	2970	2975	2975	2970	762
356	20241025	140200	164378695	2975	2975	2975	2975	46
357	20241025	140100	164241845	2980	2990	2995	2980	3252
358	20241025	140000	154530140	2990	2990	2990	2990	308
359	20241025	135900	153609220	2985	2985	2985	2985	0
360	20241025	135800	153609220	2985	2985	2985	2985	0
361	20241025	135700	153609220	2985	2985	2985	2985	0
362	20241025	135600	153609220	2985	2985	2985	2985	0
363	20241025	135500	153609220	2985	2985	2985	2985	178
364	20241025	135400	153077890	2985	2985	2985	2985	0
365	20241025	135300	153077890	2985	2985	2985	2985	0
366	20241025	135200	153077890	2985	2985	2985	2985	0
367	20241025	135100	153077890	2985	2985	2985	2985	290
368	20241025	135000	152212240	2985	2985	2985	2985	0
369	20241025	134900	152212240	2985	2985	2985	2985	0
370	20241025	134800	152212240	2985	2985	2985	2985	46
371	20241025	134700	152074930	2990	2990	2990	2990	0
372	20241025	134600	152074930	2990	2980	2990	2980	684
373	20241025	134500	150036600	2980	2980	2980	2980	0
374	20241025	134400	150036600	2980	2980	2980	2980	0
375	20241025	134300	150036600	2980	2980	2980	2980	0
376	20241025	134200	150036600	2980	2980	2980	2980	0
377	20241025	134100	150036600	2980	2980	2980	2980	0
378	20241025	134000	150036600	2980	2980	2980	2980	0
379	20241025	133900	150036600	2980	2980	2980	2980	0
380	20241025	133800	150036600	2980	2980	2980	2980	0
381	20241025	133700	150036600	2980	2980	2980	2980	0
382	20241025	133600	150036600	2980	2980	2980	2980	0
383	20241025	133500	150036600	2980	2980	2980	2980	0
384	20241025	133400	150036600	2980	2980	2980	2980	41
385	20241025	133300	149914420	2980	2980	2980	2980	0
386	20241025	133200	149914420	2980	2980	2980	2980	0
387	20241025	133100	149914420	2980	2980	2980	2980	0
388	20241025	133000	149914420	2980	2985	2985	2980	182
389	20241025	132900	149372010	2985	2985	2985	2985	1
390	20241025	132800	149369025	2990	2990	2990	2990	4
391	20241025	132700	149357065	2990	2990	2990	2990	0
392	20241025	132600	149357065	2990	2990	2990	2990	0
393	20241025	132500	149357065	2990	2990	2990	2990	0
394	20241025	132400	149357065	2990	2990	2990	2990	0
395	20241025	132300	149357065	2990	2990	2990	2990	0
396	20241025	132200	149357065	2990	2990	2990	2990	0
397	20241025	132100	149357065	2990	2990	2990	2990	0
398	20241025	132000	149357065	2990	2990	2990	2990	0
399	20241025	131900	149357065	2990	2990	2990	2990	0
400	20241025	131800	149357065	2990	2990	2990	2990	0
401	20241025	131700	149357065	2990	2990	2990	2990	0
402	20241025	131600	149357065	2990	2990	2990	2990	0
403	20241025	131500	149357065	2990	2990	2990	2990	0
404	20241025	131400	149357065	2990	2990	2990	2990	0
405	20241025	131300	149357065	2990	2990	2990	2990	100
406	20241025	131200	149058065	2980	2980	2980	2980	0
407	20241025	131100	149058065	2980	2980	2980	2980	0
408	20241025	131000	149058065	2980	2980	2980	2980	0
409	20241025	130900	149058065	2980	2980	2980	2980	0
410	20241025	130800	149058065	2980	2980	2980	2980	0
411	20241025	130700	149058065	2980	2980	2980	2980	33
412	20241025	130600	148959725	2980	2980	2980	2980	0
413	20241025	130500	148959725	2980	2980	2980	2980	0
414	20241025	130400	148959725	2980	2980	2980	2980	0
415	20241025	130300	148959725	2980	2980	2980	2980	0
416	20241025	130200	148959725	2980	2980	2980	2980	620
417	20241025	130100	147112125	2990	2990	2990	2990	0
418	20241025	130000	147112125	2990	2990	2990	2990	0
419	20241025	125900	147112125	2990	2990	2990	2990	0
420	20241025	125800	147112125	2990	2990	2990	2990	0
421	20241025	125700	147112125	2990	2990	2990	2990	17
422	20241025	125600	147061295	2995	2995	2995	2995	0
423	20241025	125500	147061295	2995	2995	2995	2995	0
424	20241025	125400	147061295	2995	2995	2995	2995	0
425	20241025	125300	147061295	2995	2995	2995	2995	0
426	20241025	125200	147061295	2995	2995	2995	2995	0
427	20241025	125100	147061295	2995	2995	2995	2995	2
428	20241025	125000	147055305	3000	3000	3000	3000	0
429	20241025	124900	147055305	3000	3000	3000	3000	0
430	20241025	124800	147055305	3000	3000	3000	3000	0
431	20241025	124700	147055305	3000	3000	3000	3000	0
432	20241025	124600	147055305	3000	3000	3000	3000	0
433	20241025	124500	147055305	3000	3000	3000	3000	0
434	20241025	124400	147055305	3000	3000	3000	3000	7
435	20241025	124300	147034305	2995	2995	2995	2995	77
436	20241025	124200	146803690	2995	2995	2995	2995	0
437	20241025	124100	146803690	2995	2995	2995	2995	0
438	20241025	124000	146803690	2995	2995	2995	2995	0
439	20241025	123900	146803690	2995	2995	2995	2995	0
440	20241025	123800	146803690	2995	2995	2995	2995	0
441	20241025	123700	146803690	2995	2995	2995	2995	1
442	20241025	123600	146800695	2995	2995	2995	2995	2
443	20241025	123500	146794705	2995	2995	2995	2995	0
444	20241025	123400	146794705	2995	2995	2995	2995	17
445	20241025	123300	146743790	2995	2995	2995	2995	0
446	20241025	123200	146743790	2995	2995	2995	2995	0
447	20241025	123100	146743790	2995	2995	2995	2995	0
448	20241025	123000	146743790	2995	2995	2995	2995	0
449	20241025	122900	146743790	2995	2995	2995	2995	1
450	20241025	122800	146740795	2995	2995	2995	2995	0
451	20241025	122700	146740795	2995	2995	2995	2995	1
452	20241025	122600	146737800	2995	2995	2995	2995	0
453	20241025	122500	146737800	2995	2995	2995	2995	1
454	20241025	122400	146734805	2995	2995	2995	2995	0
455	20241025	122300	146734805	2995	2995	2995	2995	0
456	20241025	122200	146734805	2995	2995	2995	2995	1
457	20241025	122100	146731810	2995	2995	2995	2995	19
458	20241025	122000	146674905	3000	3000	3000	3000	0
459	20241025	121900	146674905	3000	3000	3000	3000	0
460	20241025	121800	146674905	3000	3000	3000	3000	0
461	20241025	121700	146674905	3000	3000	3000	3000	0
462	20241025	121600	146674905	3000	3000	3000	3000	0
463	20241025	121500	146674905	3000	3000	3000	3000	0
464	20241025	121400	146674905	3000	3000	3000	3000	0
465	20241025	121300	146674905	3000	3000	3000	3000	0
466	20241025	121200	146674905	3000	3000	3000	3000	0
467	20241025	121100	146674905	3000	3000	3000	3000	0
468	20241025	121000	146674905	3000	3000	3000	3000	0
469	20241025	120900	146674905	3000	3000	3000	3000	0
470	20241025	120800	146674905	3000	3000	3000	3000	0
471	20241025	120700	146674905	3000	3000	3000	3000	0
472	20241025	120600	146674905	3000	3000	3000	3000	0
473	20241025	120500	146674905	3000	3000	3000	3000	0
474	20241025	120400	146674905	3000	3000	3000	3000	0
475	20241025	120300	146674905	3000	3000	3000	3000	0
476	20241025	120200	146674905	3000	3000	3000	3000	0
477	20241025	120100	146674905	3000	3000	3000	3000	16
478	20241025	120000	146626905	3000	3000	3000	3000	0
479	20241025	115900	146626905	3000	3000	3000	3000	10
480	20241025	115800	146596905	3005	3005	3005	3005	0
481	20241025	115700	146596905	3005	3005	3005	3005	0
482	20241025	115600	146596905	3005	3005	3005	3005	0
483	20241025	115500	146596905	3005	3005	3005	3005	0
484	20241025	115400	146596905	3005	3005	3005	3005	0
485	20241025	115300	146596905	3005	3005	3005	3005	10
486	20241025	115200	146566855	2990	2990	2990	2990	3789
487	20241025	115100	135237745	2980	2980	2980	2980	0
488	20241025	115000	135237745	2980	2980	2980	2980	2
489	20241025	114900	135231785	2980	2980	2980	2980	477
490	20241025	114800	133810325	2975	2975	2975	2975	0
491	20241025	114700	133810325	2975	2975	2975	2975	0
492	20241025	114600	133810325	2975	2975	2975	2975	0
493	20241025	114500	133810325	2975	2975	2975	2975	0
494	20241025	114400	133810325	2975	2975	2975	2975	0
495	20241025	114300	133810325	2975	2975	2975	2975	1
496	20241025	114200	133807350	2975	2975	2975	2975	0
497	20241025	114100	133807350	2975	2975	2975	2975	1
498	20241025	114000	133804375	2980	2980	2980	2980	0
499	20241025	113900	133804375	2980	2980	2980	2980	0
500	20241025	113800	133804375	2980	2980	2980	2980	0
501	20241025	113700	133804375	2980	2975	2980	2975	100
502	20241025	113600	133506775	2975	2975	2975	2975	300
503	20241025	113500	132614275	2965	2965	2965	2965	20
504	20241025	113400	132554975	2970	2970	2970	2970	0
505	20241025	113300	132554975	2970	2970	2970	2970	0
506	20241025	113200	132554975	2970	2965	2970	2965	5
507	20241025	113100	132540140	2965	2965	2965	2965	0
508	20241025	113000	132540140	2965	2965	2965	2965	0
509	20241025	112900	132540140	2965	2965	2965	2965	0
510	20241025	112800	132540140	2965	2965	2965	2965	200
511	20241025	112700	131947140	2965	2965	2965	2965	0
512	20241025	112600	131947140	2965	2965	2965	2965	3
513	20241025	112500	131938245	2965	2965	2965	2965	0
514	20241025	112400	131938245	2965	2965	2965	2965	0
515	20241025	112300	131938245	2965	2965	2965	2965	0
516	20241025	112200	131938245	2965	2965	2965	2965	0
517	20241025	112100	131938245	2965	2965	2965	2965	0
518	20241025	112000	131938245	2965	2965	2965	2965	0
519	20241025	111900	131938245	2965	2965	2965	2965	0
520	20241025	111800	131938245	2965	2965	2965	2965	0
521	20241025	111700	131938245	2965	2965	2965	2965	0
522	20241025	111600	131938245	2965	2965	2965	2965	1
523	20241025	111500	131935280	2960	2965	2965	2960	167
524	20241025	111400	131440910	2960	2960	2960	2960	2410
525	20241025	111300	124307310	2960	2960	2960	2960	0
526	20241025	111200	124307310	2960	2960	2960	2960	46
527	20241025	111100	124171150	2965	2965	2965	2965	0
528	20241025	111000	124171150	2965	2965	2965	2965	211
529	20241025	110900	123545535	2960	2960	2960	2960	0
530	20241025	110800	123545535	2960	2960	2960	2960	0
531	20241025	110700	123545535	2960	2960	2960	2960	15
532	20241025	110600	123501135	2960	2960	2960	2960	0
533	20241025	110500	123501135	2960	2960	2960	2960	0
534	20241025	110400	123501135	2960	2960	2960	2960	367
535	20241025	110300	122414815	2965	2965	2965	2965	0
536	20241025	110200	122414815	2965	2965	2965	2965	1590
537	20241025	110100	117700465	2970	2970	2970	2970	0
538	20241025	110000	117700465	2970	2970	2970	2970	0
539	20241025	105900	117700465	2970	2970	2970	2970	0
540	20241025	105800	117700465	2970	2970	2970	2970	0
541	20241025	105700	117700465	2970	2970	2970	2970	0
542	20241025	105600	117700465	2970	2970	2970	2970	1
543	20241025	105500	117697495	2970	2970	2970	2970	300
544	20241025	105400	116806495	2965	2965	2965	2965	37
545	20241025	105300	116696790	2970	2970	2970	2970	0
546	20241025	105200	116696790	2970	2970	2970	2970	0
547	20241025	105100	116696790	2970	2970	2970	2970	0
548	20241025	105000	116696790	2970	2970	2970	2970	0
549	20241025	104900	116696790	2970	2970	2970	2970	1
550	20241025	104800	116693820	2970	2970	2970	2970	0
551	20241025	104700	116693820	2970	2970	2970	2970	0
552	20241025	104600	116693820	2970	2970	2970	2970	0
553	20241025	104500	116693820	2970	2970	2970	2970	0
554	20241025	104400	116693820	2970	2970	2970	2970	0
555	20241025	104300	116693820	2970	2970	2970	2970	0
556	20241025	104200	116693820	2970	2970	2970	2970	0
557	20241025	104100	116693820	2970	2970	2970	2970	65
558	20241025	104000	116500770	2970	2970	2970	2970	0
559	20241025	103900	116500770	2970	2970	2970	2970	0
560	20241025	103800	116500770	2970	2970	2970	2970	532
561	20241025	103700	114920730	2970	2970	2970	2970	0
562	20241025	103600	114920730	2970	2970	2970	2970	0
563	20241025	103500	114920730	2970	2970	2970	2970	0
564	20241025	103400	114920730	2970	2970	2970	2970	200
565	20241025	103300	114326730	2970	2970	2970	2970	0
566	20241025	103200	114326730	2970	2970	2970	2970	56
567	20241025	103100	114160410	2975	2975	2975	2975	0
568	20241025	103000	114160410	2975	2975	2975	2975	2
569	20241025	102900	114154460	2970	2975	2975	2970	305
570	20241025	102800	113248585	2970	2970	2970	2970	0
571	20241025	102700	113248585	2970	2970	2970	2970	3
572	20241025	102600	113239675	2980	2980	2980	2980	1
573	20241025	102500	113236695	2975	2975	2975	2975	10
574	20241025	102400	113206945	2970	2970	2970	2970	328
575	20241025	102300	112232785	2970	2970	2970	2970	0
576	20241025	102200	112232785	2970	2970	2970	2970	20
577	20241025	102100	112173385	2975	2975	2975	2975	391
578	20241025	102000	111010160	2975	2975	2975	2975	0
579	20241025	101900	111010160	2975	2975	2975	2975	0
580	20241025	101800	111010160	2975	2975	2975	2975	77
581	20241025	101700	110781085	2970	2970	2970	2970	0
582	20241025	101600	110781085	2970	2970	2970	2970	347
583	20241025	101500	109750495	2970	2970	2970	2970	21
584	20241025	101400	109688125	2975	2975	2975	2975	0
585	20241025	101300	109688125	2975	2975	2975	2975	26
586	20241025	101200	109610775	2975	2975	2975	2975	0
587	20241025	101100	109610775	2975	2975	2975	2975	0
588	20241025	101000	109610775	2975	2975	2975	2975	0
589	20241025	100900	109610775	2975	2975	2975	2975	25
590	20241025	100800	109536400	2975	2975	2975	2975	10
591	20241025	100700	109506650	2965	2965	2965	2965	0
592	20241025	100600	109506650	2965	2965	2965	2965	20
593	20241025	100500	109447350	2975	2965	2975	2965	2608
594	20241025	100400	101709055	2960	2960	2960	2960	0
595	20241025	100300	101709055	2960	2960	2960	2960	0
596	20241025	100200	101709055	2960	2960	2960	2960	0
597	20241025	100100	101709055	2960	2960	2960	2960	0
598	20241025	100000	101709055	2960	2960	2960	2960	0
599	20241025	095900	101709055	2960	2960	2960	2960	0
600	20241025	095800	101709055	2960	2960	2960	2960	0
601	20241025	095700	101709055	2960	2960	2960	2960	0
602	20241025	095600	101709055	2960	2960	2960	2960	157
603	20241025	095500	101244335	2960	2960	2960	2960	17
604	20241025	095400	101194015	2955	2960	2960	2955	243
605	20241025	095300	100475925	2960	2965	2965	2960	374
606	20241025	095200	99368875	2965	2965	2965	2965	390
607	20241025	095100	98212525	2965	2965	2965	2965	433
608	20241025	095000	96928680	2960	2960	2960	2960	503
609	20241025	094900	95439800	2965	2965	2965	2965	329
610	20241025	094800	94464315	2970	2970	2970	2970	0
611	20241025	094700	94464315	2970	2975	2975	2970	166
612	20241025	094600	93971205	2975	2975	2975	2975	0
613	20241025	094500	93971205	2975	2975	2975	2975	3
614	20241025	094400	93962280	2970	2970	2970	2970	150
615	20241025	094300	93516780	2970	2970	2970	2970	17
616	20241025	094200	93466290	2970	2970	2970	2970	66
617	20241025	094100	93270270	2980	2980	2980	2980	0
618	20241025	094000	93270270	2980	2980	2980	2980	0
619	20241025	093900	93270270	2980	2960	2980	2960	2
620	20241025	093800	93264330	2970	2995	2995	2960	10401
621	20241025	093700	62352380	3000	2980	3000	2980	2143
622	20241025	093600	55930850	2980	2965	2985	2965	9
623	20241025	093500	55904130	2970	2965	2970	2955	2657
624	20241025	093400	48027345	2965	2990	2990	2960	11168
625	20241025	093300	14857720	2995	2995	2995	2995	0
626	20241025	093200	14857720	2995	2995	2995	2995	0
627	20241025	093100	14857720	2995	2995	2995	2995	49
628	20241025	093000	14710965	3000	3000	3000	3000	0
629	20241025	092900	14710965	3000	3000	3000	3000	0
630	20241025	092800	14710965	3000	3000	3000	3000	0
631	20241025	092700	14710965	3000	3000	3000	3000	3
632	20241025	092600	14701965	3000	3000	3000	3000	0
633	20241025	092500	14701965	3000	3005	3030	2995	4321
634	20241025	092400	1698550	2995	2990	2995	2990	80
635	20241025	092300	1459095	2995	2995	2995	2995	1
636	20241025	092200	1456100	2995	2995	3000	2995	6
637	20241025	092100	1438125	2995	3000	3000	2995	112
638	20241025	092000	1102655	3005	3005	3005	3005	2
639	20241025	091900	1096645	3010	3010	3010	3010	0
640	20241025	091800	1096645	3010	3000	3010	3000	101
641	20241025	091700	793635	3000	3000	3000	3000	0
642	20241025	091600	793635	3000	3000	3000	3000	2
643	20241025	091500	787635	2990	2990	2990	2990	8
644	20241025	091400	763715	3000	3000	3000	3000	0
645	20241025	091300	763715	3000	3000	3000	3000	0
646	20241025	091200	763715	3000	3000	3000	3000	1
647	20241025	091100	760715	2995	3000	3000	2995	7
648	20241025	091000	739745	3000	3000	3000	3000	14
649	20241025	090900	697745	3005	3005	3005	3005	0
650	20241025	090800	697745	3005	3005	3005	3005	0
651	20241025	090700	697745	3005	3005	3005	3005	0
652	20241025	090600	697745	3005	3005	3005	3005	0
653	20241025	090500	697745	3005	3005	3005	3005	0
654	20241025	090400	697745	3005	3005	3005	3005	0
655	20241025	090300	697745	3005	3000	3005	2995	38
656	20241025	090200	583580	2990	2995	2995	2990	134
657	20241025	090100	182420	3000	3000	3000	3000	3
658	20241025	090000	173420	2990	2990	2990	2990	58