KissMeData/061040/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193800	213433955	2930	2930	2930	2930	3142
3	20241025	193700	213433955	2930	2930	2930	2930	0
4	20241025	193600	213433955	2930	2930	2930	2930	0
5	20241025	193500	213433955	2930	2930	2930	2930	0
6	20241025	193400	213433955	2930	2930	2930	2930	0
7	20241025	193300	213433955	2930	2930	2930	2930	0
8	20241025	193200	213433955	2930	2930	2930	2930	0
9	20241025	193100	213433955	2930	2930	2930	2930	0
10	20241025	193000	213433955	2930	2930	2930	2930	0
11	20241025	192900	213433955	2930	2930	2930	2930	0
12	20241025	192800	213433955	2930	2930	2930	2930	0
13	20241025	192700	213433955	2930	2930	2930	2930	0
14	20241025	192600	213433955	2930	2930	2930	2930	0
15	20241025	192500	213433955	2930	2930	2930	2930	0
16	20241025	192400	213433955	2930	2930	2930	2930	0
17	20241025	192300	213433955	2930	2930	2930	2930	0
18	20241025	192200	213433955	2930	2930	2930	2930	0
19	20241025	192100	213433955	2930	2930	2930	2930	0
20	20241025	192000	213433955	2930	2930	2930	2930	0
21	20241025	191900	213433955	2930	2930	2930	2930	0
22	20241025	191800	213433955	2930	2930	2930	2930	0
23	20241025	191700	213433955	2930	2930	2930	2930	0
24	20241025	191600	213433955	2930	2930	2930	2930	0
25	20241025	191500	213433955	2930	2930	2930	2930	0
26	20241025	191400	213433955	2930	2930	2930	2930	0
27	20241025	191300	213433955	2930	2930	2930	2930	0
28	20241025	191200	213433955	2930	2930	2930	2930	0
29	20241025	191100	213433955	2930	2930	2930	2930	0
30	20241025	191000	213433955	2930	2930	2930	2930	0
31	20241025	190900	213433955	2930	2930	2930	2930	0
32	20241025	190800	213433955	2930	2930	2930	2930	3142
33	20241025	190700	213433955	2930	2930	2930	2930	0
34	20241025	190600	213433955	2930	2930	2930	2930	0
35	20241025	190500	213433955	2930	2930	2930	2930	0
36	20241025	190400	213433955	2930	2930	2930	2930	0
37	20241025	190300	213433955	2930	2930	2930	2930	0
38	20241025	190200	213433955	2930	2930	2930	2930	0
39	20241025	190100	213433955	2930	2930	2930	2930	0
40	20241025	190000	213433955	2930	2930	2930	2930	0
41	20241025	185900	213433955	2930	2930	2930	2930	0
42	20241025	185800	213433955	2930	2930	2930	2930	0
43	20241025	185700	213433955	2930	2930	2930	2930	0
44	20241025	185600	213433955	2930	2930	2930	2930	0
45	20241025	185500	213433955	2930	2930	2930	2930	0
46	20241025	185400	213433955	2930	2930	2930	2930	0
47	20241025	185300	213433955	2930	2930	2930	2930	0
48	20241025	185200	213433955	2930	2930	2930	2930	0
49	20241025	185100	213433955	2930	2930	2930	2930	0
50	20241025	185000	213433955	2930	2930	2930	2930	0
51	20241025	184900	213433955	2930	2930	2930	2930	0
52	20241025	184800	213433955	2930	2930	2930	2930	0
53	20241025	184700	213433955	2930	2930	2930	2930	0
54	20241025	184600	213433955	2930	2930	2930	2930	0
55	20241025	184500	213433955	2930	2930	2930	2930	0
56	20241025	184400	213433955	2930	2930	2930	2930	0
57	20241025	184300	213433955	2930	2930	2930	2930	0
58	20241025	184200	213433955	2930	2930	2930	2930	0
59	20241025	184100	213433955	2930	2930	2930	2930	0
60	20241025	184000	213433955	2930	2930	2930	2930	0
61	20241025	183900	213433955	2930	2930	2930	2930	0
62	20241025	183800	213433955	2930	2930	2930	2930	3142
63	20241025	183700	213433955	2930	2930	2930	2930	0
64	20241025	183600	213433955	2930	2930	2930	2930	0
65	20241025	183500	213433955	2930	2930	2930	2930	0
66	20241025	183400	213433955	2930	2930	2930	2930	0
67	20241025	183300	213433955	2930	2930	2930	2930	0
68	20241025	183200	213433955	2930	2930	2930	2930	0
69	20241025	183100	213433955	2930	2930	2930	2930	0
70	20241025	183000	213433955	2930	2930	2930	2930	0
71	20241025	182900	213433955	2930	2930	2930	2930	0
72	20241025	182800	213433955	2930	2930	2930	2930	0
73	20241025	182700	213433955	2930	2930	2930	2930	0
74	20241025	182600	213433955	2930	2930	2930	2930	0
75	20241025	182500	213433955	2930	2930	2930	2930	0
76	20241025	182400	213433955	2930	2930	2930	2930	0
77	20241025	182300	213433955	2930	2930	2930	2930	0
78	20241025	182200	213433955	2930	2930	2930	2930	0
79	20241025	182100	213433955	2930	2930	2930	2930	0
80	20241025	182000	213433955	2930	2930	2930	2930	0
81	20241025	181900	213433955	2930	2930	2930	2930	0
82	20241025	181800	213433955	2930	2930	2930	2930	0
83	20241025	181700	213433955	2930	2930	2930	2930	0
84	20241025	181600	213433955	2930	2930	2930	2930	0
85	20241025	181500	213433955	2930	2930	2930	2930	0
86	20241025	181400	213433955	2930	2930	2930	2930	0
87	20241025	181300	213433955	2930	2930	2930	2930	0
88	20241025	181200	213433955	2930	2930	2930	2930	0
89	20241025	181100	213433955	2930	2930	2930	2930	0
90	20241025	181000	213433955	2930	2930	2930	2930	0
91	20241025	180900	213433955	2930	2930	2930	2930	0
92	20241025	180800	213433955	2930	2930	2930	2930	3142
93	20241025	180700	213433955	2930	2930	2930	2930	0
94	20241025	180600	213433955	2930	2930	2930	2930	0
95	20241025	180500	213433955	2930	2930	2930	2930	0
96	20241025	180400	213433955	2930	2930	2930	2930	0
97	20241025	180300	213433955	2930	2930	2930	2930	0
98	20241025	180200	213433955	2930	2930	2930	2930	0
99	20241025	180100	213433955	2930	2930	2930	2930	0
100	20241025	180000	213433955	2930	2930	2930	2930	0
101	20241025	175900	213433955	2930	2930	2930	2930	0
102	20241025	175800	213433955	2930	2930	2930	2930	0
103	20241025	175700	213433955	2930	2930	2930	2930	0
104	20241025	175600	213433955	2930	2930	2930	2930	0
105	20241025	175500	213433955	2930	2930	2930	2930	0
106	20241025	175400	213433955	2930	2930	2930	2930	0
107	20241025	175300	213433955	2930	2930	2930	2930	0
108	20241025	175200	213433955	2930	2930	2930	2930	0
109	20241025	175100	213433955	2930	2930	2930	2930	0
110	20241025	175000	213433955	2930	2930	2930	2930	0
111	20241025	174900	213433955	2930	2930	2930	2930	0
112	20241025	174800	213433955	2930	2930	2930	2930	0
113	20241025	174700	213433955	2930	2930	2930	2930	0
114	20241025	174600	213433955	2930	2930	2930	2930	0
115	20241025	174500	213433955	2930	2930	2930	2930	0
116	20241025	174400	213433955	2930	2930	2930	2930	0
117	20241025	174300	213433955	2930	2930	2930	2930	0
118	20241025	174200	213433955	2930	2930	2930	2930	0
119	20241025	174100	213433955	2930	2930	2930	2930	0
120	20241025	174000	213433955	2930	2930	2930	2930	0
121	20241025	173900	213433955	2930	2930	2930	2930	0
122	20241025	173800	213433955	2930	2930	2930	2930	3142
123	20241025	173700	213433955	2930	2930	2930	2930	0
124	20241025	173600	213433955	2930	2930	2930	2930	0
125	20241025	173500	213433955	2930	2930	2930	2930	0
126	20241025	173400	213433955	2930	2930	2930	2930	0
127	20241025	173300	213433955	2930	2930	2930	2930	0
128	20241025	173200	213433955	2930	2930	2930	2930	0
129	20241025	173100	213433955	2930	2930	2930	2930	0
130	20241025	173000	213433955	2930	2930	2930	2930	0
131	20241025	172900	213433955	2930	2930	2930	2930	0
132	20241025	172800	213433955	2930	2930	2930	2930	0
133	20241025	172700	213433955	2930	2930	2930	2930	0
134	20241025	172600	213433955	2930	2930	2930	2930	0
135	20241025	172500	213433955	2930	2930	2930	2930	0
136	20241025	172400	213433955	2930	2930	2930	2930	0
137	20241025	172300	213433955	2930	2930	2930	2930	0
138	20241025	172200	213433955	2930	2930	2930	2930	0
139	20241025	172100	213433955	2930	2930	2930	2930	0
140	20241025	172000	213433955	2930	2930	2930	2930	0
141	20241025	171900	213433955	2930	2930	2930	2930	0
142	20241025	171800	213433955	2930	2930	2930	2930	0
143	20241025	171700	213433955	2930	2930	2930	2930	0
144	20241025	171600	213433955	2930	2930	2930	2930	0
145	20241025	171500	213433955	2930	2930	2930	2930	0
146	20241025	171400	213433955	2930	2930	2930	2930	0
147	20241025	171300	213433955	2930	2930	2930	2930	0
148	20241025	171200	213433955	2930	2930	2930	2930	0
149	20241025	171100	213433955	2930	2930	2930	2930	0
150	20241025	171000	213433955	2930	2930	2930	2930	0
151	20241025	170900	213433955	2930	2930	2930	2930	0
152	20241025	170800	213433955	2930	2930	2930	2930	3142
153	20241025	170700	213433955	2930	2930	2930	2930	0
154	20241025	170600	213433955	2930	2930	2930	2930	0
155	20241025	170500	213433955	2930	2930	2930	2930	0
156	20241025	170400	213433955	2930	2930	2930	2930	0
157	20241025	170300	213433955	2930	2930	2930	2930	0
158	20241025	170200	213433955	2930	2930	2930	2930	0
159	20241025	170100	213433955	2930	2930	2930	2930	0
160	20241025	170000	213433955	2930	2930	2930	2930	0
161	20241025	165900	213433955	2930	2930	2930	2930	0
162	20241025	165800	213433955	2930	2930	2930	2930	0
163	20241025	165700	213433955	2930	2930	2930	2930	0
164	20241025	165600	213433955	2930	2930	2930	2930	0
165	20241025	165500	213433955	2930	2930	2930	2930	0
166	20241025	165400	213433955	2930	2930	2930	2930	0
167	20241025	165300	213433955	2930	2930	2930	2930	0
168	20241025	165200	213433955	2930	2930	2930	2930	0
169	20241025	165100	213433955	2930	2930	2930	2930	0
170	20241025	165000	213433955	2930	2930	2930	2930	0
171	20241025	164900	213433955	2930	2930	2930	2930	0
172	20241025	164800	213433955	2930	2930	2930	2930	0
173	20241025	164700	213433955	2930	2930	2930	2930	0
174	20241025	164600	213433955	2930	2930	2930	2930	0
175	20241025	164500	213433955	2930	2930	2930	2930	0
176	20241025	164400	213433955	2930	2930	2930	2930	0
177	20241025	164300	213433955	2930	2930	2930	2930	0
178	20241025	164200	213433955	2930	2930	2930	2930	0
179	20241025	164100	213433955	2930	2930	2930	2930	0
180	20241025	164000	213433955	2930	2930	2930	2930	0
181	20241025	163900	213433955	2930	2930	2930	2930	0
182	20241025	163800	213433955	2930	2930	2930	2930	3142
183	20241025	163700	213433955	2930	2930	2930	2930	0
184	20241025	163600	213433955	2930	2930	2930	2930	0
185	20241025	163500	213433955	2930	2930	2930	2930	0
186	20241025	163400	213433955	2930	2930	2930	2930	0
187	20241025	163300	213433955	2930	2930	2930	2930	0
188	20241025	163200	213433955	2930	2930	2930	2930	0
189	20241025	163100	213433955	2930	2930	2930	2930	0
190	20241025	163000	213433955	2930	2930	2930	2930	0
191	20241025	162900	213433955	2930	2930	2930	2930	0
192	20241025	162800	213433955	2930	2930	2930	2930	0
193	20241025	162700	213433955	2930	2930	2930	2930	0
194	20241025	162600	213433955	2930	2930	2930	2930	0
195	20241025	162500	213433955	2930	2930	2930	2930	0
196	20241025	162400	213433955	2930	2930	2930	2930	0
197	20241025	162300	213433955	2930	2930	2930	2930	0
198	20241025	162200	213433955	2930	2930	2930	2930	0
199	20241025	162100	213433955	2930	2930	2930	2930	0
200	20241025	162000	213433955	2930	2930	2930	2930	0
201	20241025	161900	213433955	2930	2930	2930	2930	0
202	20241025	161800	213433955	2930	2930	2930	2930	0
203	20241025	161700	213433955	2930	2930	2930	2930	0
204	20241025	161600	213433955	2930	2930	2930	2930	0
205	20241025	161500	213433955	2930	2930	2930	2930	0
206	20241025	161400	213433955	2930	2930	2930	2930	0
207	20241025	161300	213433955	2930	2930	2930	2930	0
208	20241025	161200	213433955	2930	2930	2930	2930	0
209	20241025	161100	213433955	2930	2930	2930	2930	0
210	20241025	161000	213433955	2930	2930	2930	2930	0
211	20241025	160900	213433955	2930	2930	2930	2930	0
212	20241025	160800	213433955	2930	2930	2930	2930	3142
213	20241025	160700	213433955	2930	2930	2930	2930	0
214	20241025	160600	213433955	2930	2930	2930	2930	0
215	20241025	160500	213433955	2930	2930	2930	2930	0
216	20241025	160400	213433955	2930	2930	2930	2930	0
217	20241025	160300	213433955	2930	2930	2930	2930	0
218	20241025	160200	213433955	2930	2930	2930	2930	0
219	20241025	160100	213433955	2930	2930	2930	2930	0
220	20241025	160000	213433955	2930	2930	2930	2930	0
221	20241025	155900	213433955	2930	2930	2930	2930	0
222	20241025	155800	213433955	2930	2930	2930	2930	0
223	20241025	155700	213433955	2930	2930	2930	2930	0
224	20241025	155600	213433955	2930	2930	2930	2930	0
225	20241025	155500	213433955	2930	2930	2930	2930	0
226	20241025	155400	213433955	2930	2930	2930	2930	0
227	20241025	155300	213433955	2930	2930	2930	2930	0
228	20241025	155200	213433955	2930	2930	2930	2930	0
229	20241025	155100	213433955	2930	2930	2930	2930	0
230	20241025	155000	213433955	2930	2930	2930	2930	0
231	20241025	154900	213433955	2930	2930	2930	2930	0
232	20241025	154800	213433955	2930	2930	2930	2930	0
233	20241025	154700	213433955	2930	2930	2930	2930	0
234	20241025	154600	213433955	2930	2930	2930	2930	0
235	20241025	154500	213433955	2930	2930	2930	2930	0
236	20241025	154400	213433955	2930	2930	2930	2930	0
237	20241025	154300	213433955	2930	2930	2930	2930	0
238	20241025	154200	213433955	2930	2930	2930	2930	0
239	20241025	154100	213433955	2930	2930	2930	2930	0
240	20241025	154000	213433955	2930	2930	2930	2930	0
241	20241025	153900	213433955	2930	2930	2930	2930	0
242	20241025	153800	213433955	2930	2930	2930	2930	3142
243	20241025	153700	213433955	2930	2930	2930	2930	0
244	20241025	153600	213433955	2930	2930	2930	2930	0
245	20241025	153500	213433955	2930	2930	2930	2930	0
246	20241025	153400	213433955	2930	2930	2930	2930	0
247	20241025	153300	213433955	2930	2930	2930	2930	0
248	20241025	153200	213433955	2930	2930	2930	2930	0
249	20241025	153100	213433955	2930	2930	2930	2930	0
250	20241025	153000	213433955	2930	2930	2930	2930	3142
251	20241025	152900	204227895	2900	2900	2900	2900	0
252	20241025	152800	204227895	2900	2900	2900	2900	0
253	20241025	152700	204227895	2900	2900	2900	2900	0
254	20241025	152600	204227895	2900	2900	2900	2900	0
255	20241025	152500	204227895	2900	2900	2900	2900	0
256	20241025	152400	204227895	2900	2900	2900	2900	0
257	20241025	152300	204227895	2900	2900	2900	2900	0
258	20241025	152200	204227895	2900	2900	2900	2900	0
259	20241025	152100	204227895	2900	2900	2900	2900	0
260	20241025	152000	204227895	2900	2900	2900	2900	0
261	20241025	151900	204227895	2900	2915	2930	2900	938
262	20241025	151800	201500105	2915	2915	2930	2905	74
263	20241025	151700	201284370	2920	2920	2920	2890	2544
264	20241025	151600	193924025	2930	2930	2930	2930	8
265	20241025	151500	193900585	2930	2930	2930	2920	145
266	20241025	151400	193477135	2925	2930	2930	2925	33
267	20241025	151300	193380520	2930	2930	2930	2930	168
268	20241025	151200	192888280	2925	2925	2930	2925	91
269	20241025	151100	192622040	2925	2925	2925	2925	32
270	20241025	151000	192528440	2925	2920	2925	2920	79
271	20241025	150900	192297425	2935	2935	2935	2935	9
272	20241025	150800	192271010	2935	2935	2935	2935	17
273	20241025	150700	192221115	2935	2935	2935	2935	17
274	20241025	150600	192171220	2940	2930	2940	2930	47
275	20241025	150500	192033500	2940	2935	2940	2930	208
276	20241025	150400	191423905	2930	2945	2945	2930	14
277	20241025	150300	191382750	2940	2935	2940	2935	167
278	20241025	150200	190892295	2935	2935	2935	2935	11
279	20241025	150100	190860010	2935	2935	2935	2935	29
280	20241025	150000	190774895	2935	2935	2935	2935	2
281	20241025	145900	190769025	2935	2935	2935	2935	5
282	20241025	145800	190754350	2935	2910	2935	2905	1130
283	20241025	145700	187458140	2910	2910	2910	2910	123
284	20241025	145600	187100210	2910	2905	2910	2900	4894
285	20241025	145500	172907415	2905	2910	2910	2905	111
286	20241025	145400	172584955	2910	2910	2910	2910	44
287	20241025	145300	172456915	2910	2905	2910	2905	264
288	20241025	145200	171689890	2905	2905	2905	2905	116
289	20241025	145100	171352910	2905	2905	2905	2905	133
290	20241025	145000	170966545	2905	2905	2905	2905	196
291	20241025	144900	170397165	2905	2905	2905	2905	32
292	20241025	144800	170304205	2905	2910	2910	2900	1309
293	20241025	144700	166500405	2915	2900	2920	2900	567
294	20241025	144600	164849045	2900	2915	2935	2875	5150
295	20241025	144500	149918300	2930	2930	2930	2930	200
296	20241025	144400	149332300	2930	2920	2930	2915	252
297	20241025	144300	148597440	2915	2940	2940	2900	4214
298	20241025	144200	136335560	2940	2940	2940	2940	0
299	20241025	144100	136335560	2940	2935	2940	2935	30
300	20241025	144000	136247485	2940	2940	2940	2940	0
301	20241025	143900	136247485	2940	2940	2940	2940	0
302	20241025	143800	136247485	2940	2940	2940	2940	0
303	20241025	143700	136247485	2940	2940	2940	2940	1
304	20241025	143600	136244545	2935	2935	2935	2935	2
305	20241025	143500	136238675	2945	2945	2945	2945	0
306	20241025	143400	136238675	2945	2945	2945	2945	0
307	20241025	143300	136238675	2945	2945	2945	2945	0
308	20241025	143200	136238675	2945	2945	2945	2945	0
309	20241025	143100	136238675	2945	2945	2945	2945	14
310	20241025	143000	136197445	2950	2950	2950	2950	0
311	20241025	142900	136197445	2950	2950	2950	2950	0
312	20241025	142800	136197445	2950	2950	2950	2950	5
313	20241025	142700	136182695	2950	2950	2950	2950	0
314	20241025	142600	136182695	2950	2950	2950	2950	32
315	20241025	142500	136088295	2955	2955	2955	2955	0
316	20241025	142400	136088295	2955	2955	2955	2955	0
317	20241025	142300	136088295	2955	2955	2955	2955	84
318	20241025	142200	135840075	2955	2955	2955	2955	20
319	20241025	142100	135780975	2955	2955	2955	2955	0
320	20241025	142000	135780975	2955	2955	2955	2955	0
321	20241025	141900	135780975	2955	2955	2955	2955	0
322	20241025	141800	135780975	2955	2940	2955	2940	520
323	20241025	141700	134248670	2940	2940	2940	2940	0
324	20241025	141600	134248670	2940	2940	2940	2930	54
325	20241025	141500	134090300	2940	2940	2940	2940	0
326	20241025	141400	134090300	2940	2940	2940	2940	12
327	20241025	141300	134055020	2915	2960	2960	2915	5308
328	20241025	141200	118504230	2970	2970	2970	2970	0
329	20241025	141100	118504230	2970	2970	2970	2970	0
330	20241025	141000	118504230	2970	2970	2970	2970	0
331	20241025	140900	118504230	2970	2970	2970	2970	3
332	20241025	140800	118495320	2965	2965	2965	2965	0
333	20241025	140700	118495320	2965	2965	2965	2965	0
334	20241025	140600	118495320	2965	2965	2965	2965	0
335	20241025	140500	118495320	2965	2965	2965	2965	33
336	20241025	140400	118397475	2965	2965	2965	2965	0
337	20241025	140300	118397475	2965	2965	2965	2965	0
338	20241025	140200	118397475	2965	2965	2965	2965	0
339	20241025	140100	118397475	2965	2965	2965	2965	2
340	20241025	140000	118391545	2970	2970	2970	2970	29
341	20241025	135900	118305415	2965	2960	2970	2960	446
342	20241025	135800	116982970	2935	2935	2935	2935	0
343	20241025	135700	116982970	2935	2935	2935	2935	0
344	20241025	135600	116982970	2935	2960	2960	2935	8443
345	20241025	135500	92081735	2960	2960	2960	2960	4
346	20241025	135400	92069895	2955	2955	2955	2955	4
347	20241025	135300	92058075	2960	2960	2960	2960	2
348	20241025	135200	92052155	2955	2965	2965	2955	6
349	20241025	135100	92034395	2965	2965	2965	2965	12
350	20241025	135000	91998815	2965	2965	2965	2965	8
351	20241025	134900	91975095	2955	2955	2955	2955	0
352	20241025	134800	91975095	2955	2955	2955	2955	18
353	20241025	134700	91921905	2955	2955	2955	2955	0
354	20241025	134600	91921905	2955	2960	2960	2955	30
355	20241025	134500	91833245	2955	2955	2955	2955	0
356	20241025	134400	91833245	2955	2955	2955	2955	0
357	20241025	134300	91833245	2955	2955	2955	2955	0
358	20241025	134200	91833245	2955	2955	2955	2955	0
359	20241025	134100	91833245	2955	2955	2955	2955	0
360	20241025	134000	91833245	2955	2955	2955	2955	0
361	20241025	133900	91833245	2955	2955	2955	2955	0
362	20241025	133800	91833245	2955	2955	2955	2955	0
363	20241025	133700	91833245	2955	2960	2960	2955	68
364	20241025	133600	91631970	2960	2965	2965	2960	37
365	20241025	133500	91522285	2960	2960	2960	2960	0
366	20241025	133400	91522285	2960	2960	2960	2960	0
367	20241025	133300	91522285	2960	2960	2960	2960	0
368	20241025	133200	91522285	2960	2960	2960	2960	0
369	20241025	133100	91522285	2960	2960	2960	2960	1
370	20241025	133000	91519325	2965	2965	2965	2965	1
371	20241025	132900	91516360	2955	2955	2955	2955	0
372	20241025	132800	91516360	2955	2955	2955	2955	0
373	20241025	132700	91516360	2955	2955	2955	2955	0
374	20241025	132600	91516360	2955	2955	2955	2955	0
375	20241025	132500	91516360	2955	2955	2955	2955	0
376	20241025	132400	91516360	2955	2955	2955	2955	0
377	20241025	132300	91516360	2955	2955	2955	2955	0
378	20241025	132200	91516360	2955	2960	2960	2955	4
379	20241025	132100	91504525	2955	2955	2955	2955	0
380	20241025	132000	91504525	2955	2960	2960	2955	11
381	20241025	131900	91471970	2955	2955	2955	2955	0
382	20241025	131800	91471970	2955	2955	2955	2955	0
383	20241025	131700	91471970	2955	2955	2955	2955	50
384	20241025	131600	91324220	2955	2955	2955	2955	0
385	20241025	131500	91324220	2955	2965	2970	2955	31
386	20241025	131400	91232170	2970	2960	2970	2960	16
387	20241025	131300	91184710	2955	2955	2955	2955	0
388	20241025	131200	91184710	2955	2955	2955	2955	1
389	20241025	131100	91181755	2955	2955	2955	2955	0
390	20241025	131000	91181755	2955	2955	2955	2955	0
391	20241025	130900	91181755	2955	2955	2955	2955	4
392	20241025	130800	91169935	2955	2955	2955	2955	33
393	20241025	130700	91072420	2955	2955	2955	2955	28
394	20241025	130600	90989680	2955	2955	2955	2955	327
395	20241025	130500	90023395	2955	2955	2955	2955	0
396	20241025	130400	90023395	2955	2955	2955	2955	4
397	20241025	130300	90011575	2955	2955	2955	2955	19
398	20241025	130200	89955430	2970	2955	2970	2955	112
399	20241025	130100	89623030	2970	2970	2970	2970	0
400	20241025	130000	89623030	2970	2960	2970	2960	14
401	20241025	125900	89581500	2960	2960	2960	2960	1
402	20241025	125800	89578540	2955	2960	2960	2955	106
403	20241025	125700	89265285	2955	2955	2955	2955	0
404	20241025	125600	89265285	2955	2955	2955	2955	0
405	20241025	125500	89265285	2955	2955	2955	2955	21
406	20241025	125400	89203230	2950	2955	2955	2950	1174
407	20241025	125300	85739455	2955	2955	2955	2955	267
408	20241025	125200	84950470	2955	2955	2965	2955	704
409	20241025	125100	82870140	2955	2960	2960	2955	61
410	20241025	125000	82689625	2960	2960	2960	2960	462
411	20241025	124900	81322105	2965	2965	2965	2965	0
412	20241025	124800	81322105	2965	2960	2965	2960	5
413	20241025	124700	81307300	2960	2960	2960	2960	0
414	20241025	124600	81307300	2960	2960	2960	2960	0
415	20241025	124500	81307300	2960	2960	2960	2960	0
416	20241025	124400	81307300	2960	2960	2960	2960	0
417	20241025	124300	81307300	2960	2960	2960	2960	0
418	20241025	124200	81307300	2960	2960	2960	2960	10
419	20241025	124100	81277700	2965	2965	2965	2965	0
420	20241025	124000	81277700	2965	2960	2965	2960	13
421	20241025	123900	81239165	2960	2960	2960	2960	8
422	20241025	123800	81215485	2965	2965	2965	2965	1
423	20241025	123700	81212520	2960	2960	2960	2960	5
424	20241025	123600	81197720	2960	2960	2960	2960	0
425	20241025	123500	81197720	2960	2960	2960	2960	117
426	20241025	123400	80851400	2955	2955	2955	2955	78
427	20241025	123300	80620910	2960	2960	2960	2960	200
428	20241025	123200	80028910	2960	2960	2960	2960	5
429	20241025	123100	80014110	2955	2960	2960	2955	353
430	20241025	123000	78969320	2955	2955	2955	2955	117
431	20241025	122900	78623585	2955	2960	2960	2955	114
432	20241025	122800	78286380	2955	2955	2955	2955	0
433	20241025	122700	78286380	2955	2955	2955	2955	0
434	20241025	122600	78286380	2955	2955	2955	2955	0
435	20241025	122500	78286380	2955	2955	2955	2955	0
436	20241025	122400	78286380	2955	2955	2955	2955	1
437	20241025	122300	78283425	2960	2960	2960	2960	47
438	20241025	122200	78144305	2960	2960	2960	2960	0
439	20241025	122100	78144305	2960	2960	2960	2960	0
440	20241025	122000	78144305	2960	2960	2960	2960	3
441	20241025	121900	78135425	2955	2955	2955	2955	46
442	20241025	121800	77999495	2950	2965	2965	2950	10000
443	20241025	121700	48445760	2975	2975	2975	2975	0
444	20241025	121600	48445760	2975	2975	2975	2975	0
445	20241025	121500	48445760	2975	2975	2975	2975	0
446	20241025	121400	48445760	2975	2975	2975	2975	0
447	20241025	121300	48445760	2975	2975	2975	2965	102
448	20241025	121200	48142520	2975	2975	2975	2975	5
449	20241025	121100	48127645	2970	2975	2975	2970	36
450	20241025	121000	48020635	2975	2975	2975	2975	0
451	20241025	120900	48020635	2975	2975	2975	2975	0
452	20241025	120800	48020635	2975	2975	2975	2975	0
453	20241025	120700	48020635	2975	2975	2975	2975	2
454	20241025	120600	48014685	2975	2965	2975	2965	34
455	20241025	120500	47913545	2975	2975	2975	2975	0
456	20241025	120400	47913545	2975	2975	2975	2975	30
457	20241025	120300	47824295	2965	2965	2965	2965	0
458	20241025	120200	47824295	2965	2975	2975	2965	12
459	20241025	120100	47788630	2975	2975	2975	2975	30
460	20241025	120000	47699380	2965	2965	2965	2965	0
461	20241025	115900	47699380	2965	2975	2975	2965	36
462	20241025	115800	47592405	2975	2975	2975	2975	0
463	20241025	115700	47592405	2975	2975	2975	2975	1
464	20241025	115600	47589430	2965	2965	2965	2965	0
465	20241025	115500	47589430	2965	2960	2965	2960	1471
466	20241025	115400	43227920	2965	2965	2965	2965	1
467	20241025	115300	43224955	2965	2965	2965	2965	0
468	20241025	115200	43224955	2965	2965	2965	2965	1014
469	20241025	115100	40218445	2960	2960	2960	2960	1
470	20241025	115000	40215485	2960	2960	2965	2960	13
471	20241025	114900	40177000	2960	2960	2960	2960	103
472	20241025	114800	39872120	2965	2965	2965	2965	295
473	20241025	114700	38997445	2965	2975	2975	2965	1500
474	20241025	114600	34546515	2975	2975	2975	2975	0
475	20241025	114500	34546515	2975	2975	2975	2975	0
476	20241025	114400	34546515	2975	2975	2975	2975	22
477	20241025	114300	34481065	2980	2975	2980	2970	168
478	20241025	114200	33981270	2970	2970	2970	2970	4
479	20241025	114100	33969390	2970	2970	2975	2970	445
480	20241025	114000	32647730	2965	2965	2965	2965	7
481	20241025	113900	32626975	2965	2970	2970	2965	77
482	20241025	113800	32398410	2975	2970	2975	2970	113
483	20241025	113700	32062300	2965	2965	2965	2965	0
484	20241025	113600	32062300	2965	2965	2965	2965	0
485	20241025	113500	32062300	2965	2965	2965	2965	0
486	20241025	113400	32062300	2965	2965	2965	2965	0
487	20241025	113300	32062300	2965	2970	2970	2965	4
488	20241025	113200	32050430	2965	2985	2985	2965	798
489	20241025	113100	29672885	2985	2985	2985	2985	301
490	20241025	113000	28774400	2985	2985	2985	2985	0
491	20241025	112900	28774400	2985	2985	2985	2985	0
492	20241025	112800	28774400	2985	2985	2985	2985	0
493	20241025	112700	28774400	2985	2985	2985	2985	1
494	20241025	112600	28771415	2970	2970	2970	2970	0
495	20241025	112500	28771415	2970	2985	2985	2970	3036
496	20241025	112400	19750380	2975	2975	2975	2975	0
497	20241025	112300	19750380	2975	2985	2985	2975	909
498	20241025	112200	17041560	2985	2985	2985	2985	0
499	20241025	112100	17041560	2985	2985	2985	2985	877
500	20241025	112000	14423715	2985	2985	2985	2985	0
501	20241025	111900	14423715	2985	2985	2985	2985	0
502	20241025	111800	14423715	2985	2985	2985	2985	0
503	20241025	111700	14423715	2985	2985	2985	2985	0
504	20241025	111600	14423715	2985	2985	2985	2985	16
505	20241025	111500	14375955	2985	2985	2985	2985	0
506	20241025	111400	14375955	2985	2985	2985	2985	0
507	20241025	111300	14375955	2985	2985	2985	2985	10
508	20241025	111200	14346105	2980	2985	2985	2980	8
509	20241025	111100	14322245	2985	2985	2985	2985	0
510	20241025	111000	14322245	2985	3005	3005	2985	687
511	20241025	110900	12271340	3005	3005	3005	3005	0
512	20241025	110800	12271340	3005	3005	3005	3005	0
513	20241025	110700	12271340	3005	3005	3005	3005	0
514	20241025	110600	12271340	3005	3005	3005	3005	0
515	20241025	110500	12271340	3005	3005	3005	3005	16
516	20241025	110400	12223260	3005	3005	3005	3005	0
517	20241025	110300	12223260	3005	3005	3005	3005	0
518	20241025	110200	12223260	3005	3005	3005	3005	1
519	20241025	110100	12220255	2985	2985	2985	2985	0
520	20241025	110000	12220255	2985	2985	2985	2985	0
521	20241025	105900	12220255	2985	2985	2985	2985	0
522	20241025	105800	12220255	2985	3005	3005	2985	2
523	20241025	105700	12214265	2990	3005	3005	2990	385
524	20241025	105600	11062780	2995	2995	2995	2995	0
525	20241025	105500	11062780	2995	2995	2995	2995	1
526	20241025	105400	11059785	2995	2995	2995	2995	0
527	20241025	105300	11059785	2995	2995	2995	2995	0
528	20241025	105200	11059785	2995	2995	2995	2995	0
529	20241025	105100	11059785	2995	2995	2995	2995	0
530	20241025	105000	11059785	2995	3010	3010	2995	16
531	20241025	104900	11011720	3010	3010	3010	3010	0
532	20241025	104800	11011720	3010	3010	3010	3010	0
533	20241025	104700	11011720	3010	3010	3010	3010	0
534	20241025	104600	11011720	3010	3010	3010	3010	0
535	20241025	104500	11011720	3010	3010	3010	3010	0
536	20241025	104400	11011720	3010	3010	3010	3010	0
537	20241025	104300	11011720	3010	3010	3010	3010	0
538	20241025	104200	11011720	3010	3010	3010	3010	1
539	20241025	104100	11008710	2990	2990	2990	2990	0
540	20241025	104000	11008710	2990	2990	2990	2990	0
541	20241025	103900	11008710	2990	2990	2990	2990	0
542	20241025	103800	11008710	2990	2990	2990	2990	0
543	20241025	103700	11008710	2990	2990	2990	2990	0
544	20241025	103600	11008710	2990	2990	2990	2990	0
545	20241025	103500	11008710	2990	2990	2990	2990	0
546	20241025	103400	11008710	2990	2990	2990	2990	0
547	20241025	103300	11008710	2990	2990	2990	2990	0
548	20241025	103200	11008710	2990	2990	2990	2990	0
549	20241025	103100	11008710	2990	2990	2990	2990	0
550	20241025	103000	11008710	2990	2990	2990	2990	0
551	20241025	102900	11008710	2990	2990	2990	2990	0
552	20241025	102800	11008710	2990	3010	3010	2990	2
553	20241025	102700	11002710	2995	2995	2995	2995	0
554	20241025	102600	11002710	2995	3000	3000	2995	764
555	20241025	102500	8713880	3000	3000	3000	3000	0
556	20241025	102400	8713880	3000	3000	3000	3000	0
557	20241025	102300	8713880	3000	3000	3000	3000	0
558	20241025	102200	8713880	3000	3010	3010	3000	60
559	20241025	102100	8533450	3005	3005	3005	3005	17
560	20241025	102000	8482365	3005	3005	3005	3005	0
561	20241025	101900	8482365	3005	3010	3010	3005	81
562	20241025	101800	8238750	3015	3015	3015	3015	0
563	20241025	101700	8238750	3015	3015	3015	3015	0
564	20241025	101600	8238750	3015	3015	3015	3015	0
565	20241025	101500	8238750	3015	3015	3015	3015	0
566	20241025	101400	8238750	3015	3015	3015	3015	0
567	20241025	101300	8238750	3015	3015	3015	3015	1
568	20241025	101200	8235735	3015	3015	3015	3015	50
569	20241025	101100	8084985	3015	3015	3015	3015	22
570	20241025	101000	8018655	3020	3020	3020	3020	16
571	20241025	100900	7970335	3020	3020	3020	3020	0
572	20241025	100800	7970335	3020	3020	3020	3020	0
573	20241025	100700	7970335	3020	3020	3020	3020	1
574	20241025	100600	7967315	3020	3020	3020	3020	2
575	20241025	100500	7961275	3005	3015	3015	3000	1443
576	20241025	100400	3625625	3020	3020	3020	3020	2
577	20241025	100300	3619585	3020	3020	3020	3020	0
578	20241025	100200	3619585	3020	3020	3020	3020	3
579	20241025	100100	3610525	3020	3020	3020	3020	4
580	20241025	100000	3598445	3015	3015	3015	3015	127
581	20241025	095900	3215540	3020	3020	3020	3020	0
582	20241025	095800	3215540	3020	3020	3020	3020	0
583	20241025	095700	3215540	3020	3020	3020	3020	0
584	20241025	095600	3215540	3020	3020	3020	3020	0
585	20241025	095500	3215540	3020	3020	3020	3020	0
586	20241025	095400	3215540	3020	3020	3020	3020	0
587	20241025	095300	3215540	3020	3020	3020	3020	0
588	20241025	095200	3215540	3020	3020	3020	3020	0
589	20241025	095100	3215540	3020	3020	3020	3020	0
590	20241025	095000	3215540	3020	3020	3020	3020	36
591	20241025	094900	3106820	3020	3020	3020	3020	1
592	20241025	094800	3103800	3040	3040	3040	3040	0
593	20241025	094700	3103800	3040	3040	3040	3040	0
594	20241025	094600	3103800	3040	3040	3040	3040	100
595	20241025	094500	2799800	3040	3040	3040	3040	0
596	20241025	094400	2799800	3040	3040	3040	3040	0
597	20241025	094300	2799800	3040	3040	3040	3040	9
598	20241025	094200	2772440	3040	3040	3040	3040	32
599	20241025	094100	2675160	3040	3040	3040	3040	5
600	20241025	094000	2659960	3050	3050	3050	3050	0
601	20241025	093900	2659960	3050	3050	3050	3050	0
602	20241025	093800	2659960	3050	3050	3050	3050	0
603	20241025	093700	2659960	3050	3050	3050	3050	0
604	20241025	093600	2659960	3050	3050	3050	3050	0
605	20241025	093500	2659960	3050	3050	3050	3050	0
606	20241025	093400	2659960	3050	3050	3050	3050	7
607	20241025	093300	2638610	3050	3050	3050	3050	0
608	20241025	093200	2638610	3050	3045	3050	3045	39
609	20241025	093100	2519700	3055	3055	3055	3055	0
610	20241025	093000	2519700	3055	3055	3055	3055	0
611	20241025	092900	2519700	3055	3055	3055	3055	0
612	20241025	092800	2519700	3055	3055	3055	3055	0
613	20241025	092700	2519700	3055	3055	3055	3055	0
614	20241025	092600	2519700	3055	3055	3055	3055	0
615	20241025	092500	2519700	3055	3055	3055	3055	0
616	20241025	092400	2519700	3055	3055	3055	3055	0
617	20241025	092300	2519700	3055	3055	3055	3055	0
618	20241025	092200	2519700	3055	3055	3055	3055	0
619	20241025	092100	2519700	3055	3055	3055	3055	0
620	20241025	092000	2519700	3055	3055	3055	3055	0
621	20241025	091900	2519700	3055	3055	3055	3055	0
622	20241025	091800	2519700	3055	3055	3055	3055	1
623	20241025	091700	2516645	3015	3015	3015	3015	0
624	20241025	091600	2516645	3015	3055	3055	3015	500
625	20241025	091500	1008075	3055	3055	3055	3055	14
626	20241025	091400	965305	3055	3055	3055	3055	0
627	20241025	091300	965305	3055	3055	3055	3055	0
628	20241025	091200	965305	3055	3055	3055	3055	0
629	20241025	091100	965305	3055	3050	3055	3050	2
630	20241025	091000	959200	3025	3025	3025	3025	1
631	20241025	090900	956175	3060	3060	3060	3060	0
632	20241025	090800	956175	3060	3060	3060	3060	0
633	20241025	090700	956175	3060	3060	3060	3060	0
634	20241025	090600	956175	3060	3060	3060	3060	0
635	20241025	090500	956175	3060	3060	3060	3060	1
636	20241025	090400	953115	3060	3060	3060	3060	0
637	20241025	090300	953115	3060	3060	3060	3060	1
638	20241025	090200	950055	3060	3030	3060	3030	21
639	20241025	090100	886225	3015	3015	3015	3015	175
640	20241025	090000	358600	3030	3040	3040	3030	118