KissMeData/081150/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194800	784356405	2970	2970	2970	2970	8040
3	20241025	194700	784356405	2970	2970	2970	2970	0
4	20241025	194600	784356405	2970	2970	2970	2970	0
5	20241025	194500	784356405	2970	2970	2970	2970	0
6	20241025	194400	784356405	2970	2970	2970	2970	0
7	20241025	194300	784356405	2970	2970	2970	2970	0
8	20241025	194200	784356405	2970	2970	2970	2970	0
9	20241025	194100	784356405	2970	2970	2970	2970	0
10	20241025	194000	784356405	2970	2970	2970	2970	0
11	20241025	193900	784356405	2970	2970	2970	2970	0
12	20241025	193800	784356405	2970	2970	2970	2970	0
13	20241025	193700	784356405	2970	2970	2970	2970	0
14	20241025	193600	784356405	2970	2970	2970	2970	0
15	20241025	193500	784356405	2970	2970	2970	2970	0
16	20241025	193400	784356405	2970	2970	2970	2970	0
17	20241025	193300	784356405	2970	2970	2970	2970	0
18	20241025	193200	784356405	2970	2970	2970	2970	0
19	20241025	193100	784356405	2970	2970	2970	2970	0
20	20241025	193000	784356405	2970	2970	2970	2970	0
21	20241025	192900	784356405	2970	2970	2970	2970	0
22	20241025	192800	784356405	2970	2970	2970	2970	0
23	20241025	192700	784356405	2970	2970	2970	2970	0
24	20241025	192600	784356405	2970	2970	2970	2970	0
25	20241025	192500	784356405	2970	2970	2970	2970	0
26	20241025	192400	784356405	2970	2970	2970	2970	0
27	20241025	192300	784356405	2970	2970	2970	2970	0
28	20241025	192200	784356405	2970	2970	2970	2970	0
29	20241025	192100	784356405	2970	2970	2970	2970	0
30	20241025	192000	784356405	2970	2970	2970	2970	0
31	20241025	191900	784356405	2970	2970	2970	2970	0
32	20241025	191800	784356405	2970	2970	2970	2970	8040
33	20241025	191700	784356405	2970	2970	2970	2970	0
34	20241025	191600	784356405	2970	2970	2970	2970	0
35	20241025	191500	784356405	2970	2970	2970	2970	0
36	20241025	191400	784356405	2970	2970	2970	2970	0
37	20241025	191300	784356405	2970	2970	2970	2970	0
38	20241025	191200	784356405	2970	2970	2970	2970	0
39	20241025	191100	784356405	2970	2970	2970	2970	0
40	20241025	191000	784356405	2970	2970	2970	2970	0
41	20241025	190900	784356405	2970	2970	2970	2970	0
42	20241025	190800	784356405	2970	2970	2970	2970	0
43	20241025	190700	784356405	2970	2970	2970	2970	0
44	20241025	190600	784356405	2970	2970	2970	2970	0
45	20241025	190500	784356405	2970	2970	2970	2970	0
46	20241025	190400	784356405	2970	2970	2970	2970	0
47	20241025	190300	784356405	2970	2970	2970	2970	0
48	20241025	190200	784356405	2970	2970	2970	2970	0
49	20241025	190100	784356405	2970	2970	2970	2970	0
50	20241025	190000	784356405	2970	2970	2970	2970	0
51	20241025	185900	784356405	2970	2970	2970	2970	0
52	20241025	185800	784356405	2970	2970	2970	2970	0
53	20241025	185700	784356405	2970	2970	2970	2970	0
54	20241025	185600	784356405	2970	2970	2970	2970	0
55	20241025	185500	784356405	2970	2970	2970	2970	0
56	20241025	185400	784356405	2970	2970	2970	2970	0
57	20241025	185300	784356405	2970	2970	2970	2970	0
58	20241025	185200	784356405	2970	2970	2970	2970	0
59	20241025	185100	784356405	2970	2970	2970	2970	0
60	20241025	185000	784356405	2970	2970	2970	2970	0
61	20241025	184900	784356405	2970	2970	2970	2970	0
62	20241025	184800	784356405	2970	2970	2970	2970	8040
63	20241025	184700	784356405	2970	2970	2970	2970	0
64	20241025	184600	784356405	2970	2970	2970	2970	0
65	20241025	184500	784356405	2970	2970	2970	2970	0
66	20241025	184400	784356405	2970	2970	2970	2970	0
67	20241025	184300	784356405	2970	2970	2970	2970	0
68	20241025	184200	784356405	2970	2970	2970	2970	0
69	20241025	184100	784356405	2970	2970	2970	2970	0
70	20241025	184000	784356405	2970	2970	2970	2970	0
71	20241025	183900	784356405	2970	2970	2970	2970	0
72	20241025	183800	784356405	2970	2970	2970	2970	0
73	20241025	183700	784356405	2970	2970	2970	2970	0
74	20241025	183600	784356405	2970	2970	2970	2970	0
75	20241025	183500	784356405	2970	2970	2970	2970	0
76	20241025	183400	784356405	2970	2970	2970	2970	0
77	20241025	183300	784356405	2970	2970	2970	2970	0
78	20241025	183200	784356405	2970	2970	2970	2970	0
79	20241025	183100	784356405	2970	2970	2970	2970	0
80	20241025	183000	784356405	2970	2970	2970	2970	0
81	20241025	182900	784356405	2970	2970	2970	2970	0
82	20241025	182800	784356405	2970	2970	2970	2970	0
83	20241025	182700	784356405	2970	2970	2970	2970	0
84	20241025	182600	784356405	2970	2970	2970	2970	0
85	20241025	182500	784356405	2970	2970	2970	2970	0
86	20241025	182400	784356405	2970	2970	2970	2970	0
87	20241025	182300	784356405	2970	2970	2970	2970	0
88	20241025	182200	784356405	2970	2970	2970	2970	0
89	20241025	182100	784356405	2970	2970	2970	2970	0
90	20241025	182000	784356405	2970	2970	2970	2970	0
91	20241025	181900	784356405	2970	2970	2970	2970	0
92	20241025	181800	784356405	2970	2970	2970	2970	8040
93	20241025	181700	784356405	2970	2970	2970	2970	0
94	20241025	181600	784356405	2970	2970	2970	2970	0
95	20241025	181500	784356405	2970	2970	2970	2970	0
96	20241025	181400	784356405	2970	2970	2970	2970	0
97	20241025	181300	784356405	2970	2970	2970	2970	0
98	20241025	181200	784356405	2970	2970	2970	2970	0
99	20241025	181100	784356405	2970	2970	2970	2970	0
100	20241025	181000	784356405	2970	2970	2970	2970	0
101	20241025	180900	784356405	2970	2970	2970	2970	0
102	20241025	180800	784356405	2970	2970	2970	2970	0
103	20241025	180700	784356405	2970	2970	2970	2970	0
104	20241025	180600	784356405	2970	2970	2970	2970	0
105	20241025	180500	784356405	2970	2970	2970	2970	0
106	20241025	180400	784356405	2970	2970	2970	2970	0
107	20241025	180300	784356405	2970	2970	2970	2970	0
108	20241025	180200	784356405	2970	2970	2970	2970	0
109	20241025	180100	784356405	2970	2970	2970	2970	0
110	20241025	180000	784356405	2970	2970	2970	2970	0
111	20241025	175900	784356405	2970	2970	2970	2970	0
112	20241025	175800	784356405	2970	2970	2970	2970	0
113	20241025	175700	784356405	2970	2970	2970	2970	0
114	20241025	175600	784356405	2970	2970	2970	2970	0
115	20241025	175500	784356405	2970	2970	2970	2970	0
116	20241025	175400	784356405	2970	2970	2970	2970	0
117	20241025	175300	784356405	2970	2970	2970	2970	0
118	20241025	175200	784356405	2970	2970	2970	2970	0
119	20241025	175100	784356405	2970	2970	2970	2970	0
120	20241025	175000	784356405	2970	2970	2970	2970	0
121	20241025	174900	784356405	2970	2970	2970	2970	0
122	20241025	174800	784356405	2970	2970	2970	2970	8040
123	20241025	174700	784356405	2970	2970	2970	2970	0
124	20241025	174600	784356405	2970	2970	2970	2970	0
125	20241025	174500	784356405	2970	2970	2970	2970	0
126	20241025	174400	784356405	2970	2970	2970	2970	0
127	20241025	174300	784356405	2970	2970	2970	2970	0
128	20241025	174200	784356405	2970	2970	2970	2970	0
129	20241025	174100	784356405	2970	2970	2970	2970	0
130	20241025	174000	784356405	2970	2970	2970	2970	0
131	20241025	173900	784356405	2970	2970	2970	2970	0
132	20241025	173800	784356405	2970	2970	2970	2970	0
133	20241025	173700	784356405	2970	2970	2970	2970	0
134	20241025	173600	784356405	2970	2970	2970	2970	0
135	20241025	173500	784356405	2970	2970	2970	2970	0
136	20241025	173400	784356405	2970	2970	2970	2970	0
137	20241025	173300	784356405	2970	2970	2970	2970	0
138	20241025	173200	784356405	2970	2970	2970	2970	0
139	20241025	173100	784356405	2970	2970	2970	2970	0
140	20241025	173000	784356405	2970	2970	2970	2970	0
141	20241025	172900	784356405	2970	2970	2970	2970	0
142	20241025	172800	784356405	2970	2970	2970	2970	0
143	20241025	172700	784356405	2970	2970	2970	2970	0
144	20241025	172600	784356405	2970	2970	2970	2970	0
145	20241025	172500	784356405	2970	2970	2970	2970	0
146	20241025	172400	784356405	2970	2970	2970	2970	0
147	20241025	172300	784356405	2970	2970	2970	2970	0
148	20241025	172200	784356405	2970	2970	2970	2970	0
149	20241025	172100	784356405	2970	2970	2970	2970	0
150	20241025	172000	784356405	2970	2970	2970	2970	0
151	20241025	171900	784356405	2970	2970	2970	2970	0
152	20241025	171800	784356405	2970	2970	2970	2970	8040
153	20241025	171700	784356405	2970	2970	2970	2970	0
154	20241025	171600	784356405	2970	2970	2970	2970	0
155	20241025	171500	784356405	2970	2970	2970	2970	0
156	20241025	171400	784356405	2970	2970	2970	2970	0
157	20241025	171300	784356405	2970	2970	2970	2970	0
158	20241025	171200	784356405	2970	2970	2970	2970	0
159	20241025	171100	784356405	2970	2970	2970	2970	0
160	20241025	171000	784356405	2970	2970	2970	2970	0
161	20241025	170900	784356405	2970	2970	2970	2970	0
162	20241025	170800	784356405	2970	2970	2970	2970	0
163	20241025	170700	784356405	2970	2970	2970	2970	0
164	20241025	170600	784356405	2970	2970	2970	2970	0
165	20241025	170500	784356405	2970	2970	2970	2970	0
166	20241025	170400	784356405	2970	2970	2970	2970	0
167	20241025	170300	784356405	2970	2970	2970	2970	0
168	20241025	170200	784356405	2970	2970	2970	2970	0
169	20241025	170100	784356405	2970	2970	2970	2970	0
170	20241025	170000	784356405	2970	2970	2970	2970	0
171	20241025	165900	784356405	2970	2970	2970	2970	0
172	20241025	165800	784356405	2970	2970	2970	2970	0
173	20241025	165700	784356405	2970	2970	2970	2970	0
174	20241025	165600	784356405	2970	2970	2970	2970	0
175	20241025	165500	784356405	2970	2970	2970	2970	0
176	20241025	165400	784356405	2970	2970	2970	2970	0
177	20241025	165300	784356405	2970	2970	2970	2970	0
178	20241025	165200	784356405	2970	2970	2970	2970	0
179	20241025	165100	784356405	2970	2970	2970	2970	0
180	20241025	165000	784356405	2970	2970	2970	2970	0
181	20241025	164900	784356405	2970	2970	2970	2970	0
182	20241025	164800	784356405	2970	2970	2970	2970	8040
183	20241025	164700	784356405	2970	2970	2970	2970	0
184	20241025	164600	784356405	2970	2970	2970	2970	0
185	20241025	164500	784356405	2970	2970	2970	2970	0
186	20241025	164400	784356405	2970	2970	2970	2970	0
187	20241025	164300	784356405	2970	2970	2970	2970	0
188	20241025	164200	784356405	2970	2970	2970	2970	0
189	20241025	164100	784356405	2970	2970	2970	2970	0
190	20241025	164000	784356405	2970	2970	2970	2970	0
191	20241025	163900	784356405	2970	2970	2970	2970	0
192	20241025	163800	784356405	2970	2970	2970	2970	0
193	20241025	163700	784356405	2970	2970	2970	2970	0
194	20241025	163600	784356405	2970	2970	2970	2970	0
195	20241025	163500	784356405	2970	2970	2970	2970	0
196	20241025	163400	784356405	2970	2970	2970	2970	0
197	20241025	163300	784356405	2970	2970	2970	2970	0
198	20241025	163200	784356405	2970	2970	2970	2970	0
199	20241025	163100	784356405	2970	2970	2970	2970	0
200	20241025	163000	784356405	2970	2970	2970	2970	0
201	20241025	162900	784356405	2970	2970	2970	2970	0
202	20241025	162800	784356405	2970	2970	2970	2970	0
203	20241025	162700	784356405	2970	2970	2970	2970	0
204	20241025	162600	784356405	2970	2970	2970	2970	0
205	20241025	162500	784356405	2970	2970	2970	2970	0
206	20241025	162400	784356405	2970	2970	2970	2970	0
207	20241025	162300	784356405	2970	2970	2970	2970	0
208	20241025	162200	784356405	2970	2970	2970	2970	0
209	20241025	162100	784356405	2970	2970	2970	2970	0
210	20241025	162000	784356405	2970	2970	2970	2970	0
211	20241025	161900	784356405	2970	2970	2970	2970	0
212	20241025	161800	784356405	2970	2970	2970	2970	8040
213	20241025	161700	784356405	2970	2970	2970	2970	0
214	20241025	161600	784356405	2970	2970	2970	2970	0
215	20241025	161500	784356405	2970	2970	2970	2970	0
216	20241025	161400	784356405	2970	2970	2970	2970	0
217	20241025	161300	784356405	2970	2970	2970	2970	0
218	20241025	161200	784356405	2970	2970	2970	2970	0
219	20241025	161100	784356405	2970	2970	2970	2970	0
220	20241025	161000	784356405	2970	2970	2970	2970	0
221	20241025	160900	784356405	2970	2970	2970	2970	0
222	20241025	160800	784356405	2970	2970	2970	2970	0
223	20241025	160700	784356405	2970	2970	2970	2970	0
224	20241025	160600	784356405	2970	2970	2970	2970	0
225	20241025	160500	784356405	2970	2970	2970	2970	0
226	20241025	160400	784356405	2970	2970	2970	2970	0
227	20241025	160300	784356405	2970	2970	2970	2970	0
228	20241025	160200	784356405	2970	2970	2970	2970	0
229	20241025	160100	784356405	2970	2970	2970	2970	0
230	20241025	160000	784356405	2970	2970	2970	2970	0
231	20241025	155900	784356405	2970	2970	2970	2970	0
232	20241025	155800	784356405	2970	2970	2970	2970	0
233	20241025	155700	784356405	2970	2970	2970	2970	0
234	20241025	155600	784356405	2970	2970	2970	2970	0
235	20241025	155500	784356405	2970	2970	2970	2970	0
236	20241025	155400	784356405	2970	2970	2970	2970	0
237	20241025	155300	784356405	2970	2970	2970	2970	0
238	20241025	155200	784356405	2970	2970	2970	2970	0
239	20241025	155100	784356405	2970	2970	2970	2970	0
240	20241025	155000	784356405	2970	2970	2970	2970	0
241	20241025	154900	784356405	2970	2970	2970	2970	0
242	20241025	154800	784356405	2970	2970	2970	2970	8040
243	20241025	154700	784356405	2970	2970	2970	2970	0
244	20241025	154600	784356405	2970	2970	2970	2970	0
245	20241025	154500	784356405	2970	2970	2970	2970	0
246	20241025	154400	784356405	2970	2970	2970	2970	0
247	20241025	154300	784356405	2970	2970	2970	2970	0
248	20241025	154200	784356405	2970	2970	2970	2970	0
249	20241025	154100	784356405	2970	2970	2970	2970	0
250	20241025	154000	784356405	2970	2970	2970	2970	0
251	20241025	153900	784356405	2970	2970	2970	2970	0
252	20241025	153800	784356405	2970	2970	2970	2970	0
253	20241025	153700	784356405	2970	2970	2970	2970	0
254	20241025	153600	784356405	2970	2970	2970	2970	0
255	20241025	153500	784356405	2970	2970	2970	2970	0
256	20241025	153400	784356405	2970	2970	2970	2970	0
257	20241025	153300	784356405	2970	2970	2970	2970	0
258	20241025	153200	784356405	2970	2970	2970	2970	0
259	20241025	153100	784356405	2970	2970	2970	2970	0
260	20241025	153000	784356405	2970	2970	2970	2970	8040
261	20241025	152900	760477605	2970	2970	2970	2970	0
262	20241025	152800	760477605	2970	2970	2970	2970	0
263	20241025	152700	760477605	2970	2970	2970	2970	0
264	20241025	152600	760477605	2970	2970	2970	2970	0
265	20241025	152500	760477605	2970	2970	2970	2970	0
266	20241025	152400	760477605	2970	2970	2970	2970	0
267	20241025	152300	760477605	2970	2970	2970	2970	0
268	20241025	152200	760477605	2970	2970	2970	2970	0
269	20241025	152100	760477605	2970	2970	2970	2970	0
270	20241025	152000	760477605	2970	2970	2970	2970	0
271	20241025	151900	760477605	2970	2980	2980	2970	3010
272	20241025	151800	751537805	2970	2970	2970	2970	1
273	20241025	151700	751534835	2985	2980	2985	2970	2661
274	20241025	151600	743610900	2995	2985	2995	2960	9667
275	20241025	151500	714833280	2985	2980	2985	2980	50
276	20241025	151400	714684260	2975	2980	2985	2975	2877
277	20241025	151300	706110800	2980	2980	2980	2980	500
278	20241025	151200	704620800	2980	2960	2980	2960	2
279	20241025	151100	704614860	2975	2975	2985	2960	10766
280	20241025	151000	672649080	2990	2975	2990	2975	576
281	20241025	150900	670935465	2975	2985	2985	2975	3138
282	20241025	150800	661587055	2990	2990	2990	2990	454
283	20241025	150700	660229595	2990	2990	3000	2990	1066
284	20241025	150600	657042245	3000	2995	3000	2980	10212
285	20241025	150500	626557265	2995	2995	2995	2995	0
286	20241025	150400	626557265	2995	2995	2995	2995	1
287	20241025	150300	626554270	3000	3000	3000	3000	36
288	20241025	150200	626446270	3000	3005	3005	3000	1623
289	20241025	150100	621576970	3000	3000	3000	3000	278
290	20241025	150000	620742970	3000	2990	3000	2990	800
291	20241025	145900	618345970	3000	3000	3000	3000	720
292	20241025	145800	616185970	3000	2995	3000	2990	3226
293	20241025	145700	606530220	2990	3000	3000	2990	70
294	20241025	145600	606320820	3000	3000	3000	3000	0
295	20241025	145500	606320820	3000	3000	3000	3000	0
296	20241025	145400	606320820	3000	3000	3000	3000	3
297	20241025	145300	606311820	3000	3000	3000	3000	0
298	20241025	145200	606311820	3000	2990	3000	2990	1184
299	20241025	145100	602771640	2990	2990	2990	2990	499
300	20241025	145000	601279630	2990	2990	2990	2990	1096
301	20241025	144900	598002590	2990	2995	2995	2990	1001
302	20241025	144800	595009595	2990	2990	2990	2990	0
303	20241025	144700	595009595	2990	2990	2990	2990	1
304	20241025	144600	595006605	2990	2995	2995	2990	967
305	20241025	144500	592110490	2995	2995	2995	2995	123
306	20241025	144400	591742105	3000	3000	3000	3000	12
307	20241025	144300	591706105	2995	2995	2995	2995	1
308	20241025	144200	591703110	2995	2995	2995	2995	1
309	20241025	144100	591700115	3000	3000	3000	3000	0
310	20241025	144000	591700115	3000	3000	3000	3000	0
311	20241025	143900	591700115	3000	3000	3000	3000	0
312	20241025	143800	591700115	3000	3000	3000	3000	1
313	20241025	143700	591697115	2995	2995	2995	2995	500
314	20241025	143600	590199615	3000	2995	3000	2995	488
315	20241025	143500	588738050	3000	3000	3000	3000	0
316	20241025	143400	588738050	3000	3000	3000	3000	1
317	20241025	143300	588735050	3000	3000	3000	3000	51
318	20241025	143200	588582050	3010	3010	3010	3010	1
319	20241025	143100	588579040	3000	3000	3000	3000	50
320	20241025	143000	588429040	2995	2995	2995	2995	655
321	20241025	142900	586467315	2995	2995	2995	2995	494
322	20241025	142800	584987785	3000	3000	3000	3000	0
323	20241025	142700	584987785	3000	3000	3000	3000	10
324	20241025	142600	584957785	2995	3005	3005	2995	1000
325	20241025	142500	581957785	3005	2995	3005	2995	655
326	20241025	142400	579996050	2995	2995	2995	2995	0
327	20241025	142300	579996050	2995	2995	3005	2995	2910
328	20241025	142200	571280560	2995	3000	3000	2995	199
329	20241025	142100	570684295	3000	3000	3000	3000	333
330	20241025	142000	569685295	3000	3000	3000	3000	752
331	20241025	141900	567429295	2995	2995	2995	2995	337
332	20241025	141800	566419980	3000	3000	3000	3000	433
333	20241025	141700	565120980	3000	3000	3000	3000	110
334	20241025	141600	564790980	3010	3000	3010	3000	2
335	20241025	141500	564784970	2995	2995	2995	2995	291
336	20241025	141400	563913425	3010	3010	3010	3010	0
337	20241025	141300	563913425	3010	3000	3010	2995	6750
338	20241025	141200	543684415	3005	3010	3010	3005	2337
339	20241025	141100	536659460	3010	3010	3010	3010	33
340	20241025	141000	536560130	3010	3010	3010	3010	0
341	20241025	140900	536560130	3010	3010	3010	3010	0
342	20241025	140800	536560130	3010	3010	3010	3010	500
343	20241025	140700	535055130	3020	3020	3020	3020	1
344	20241025	140600	535052110	3020	3020	3020	3020	200
345	20241025	140500	534448110	3020	3020	3020	3020	350
346	20241025	140400	533391110	3025	3025	3025	3025	0
347	20241025	140300	533391110	3025	3025	3025	3025	0
348	20241025	140200	533391110	3025	3025	3025	3025	0
349	20241025	140100	533391110	3025	3025	3025	3025	0
350	20241025	140000	533391110	3025	3010	3025	3010	2
351	20241025	135900	533385075	3025	3020	3025	3020	402
352	20241025	135800	532171025	3020	3020	3020	3020	1
353	20241025	135700	532168005	3020	3020	3020	3020	0
354	20241025	135600	532168005	3020	3020	3020	3020	250
355	20241025	135500	531413005	3025	3025	3025	3025	0
356	20241025	135400	531413005	3025	3025	3025	3025	0
357	20241025	135300	531413005	3025	3025	3025	3025	1
358	20241025	135200	531409980	3025	3025	3025	3025	500
359	20241025	135100	529897480	3030	3030	3030	3030	0
360	20241025	135000	529897480	3030	3030	3030	3030	1
361	20241025	134900	529894450	3010	3020	3020	3010	2445
362	20241025	134800	522525375	3020	3020	3020	3020	1
363	20241025	134700	522522355	3030	3030	3030	3030	2
364	20241025	134600	522516295	3030	3030	3030	3030	1
365	20241025	134500	522513265	3025	3025	3025	3025	0
366	20241025	134400	522513265	3025	3025	3025	3025	0
367	20241025	134300	522513265	3025	3020	3025	3020	239
368	20241025	134200	521790300	3030	3030	3030	3030	0
369	20241025	134100	521790300	3030	3030	3030	3030	0
370	20241025	134000	521790300	3030	3030	3030	3030	0
371	20241025	133900	521790300	3030	3030	3030	3030	0
372	20241025	133800	521790300	3030	3030	3030	3030	0
373	20241025	133700	521790300	3030	3030	3030	3030	0
374	20241025	133600	521790300	3030	3030	3030	3030	0
375	20241025	133500	521790300	3030	3025	3030	3010	3004
376	20241025	133400	512723305	3025	3020	3025	3015	1016
377	20241025	133300	509655090	3020	3020	3020	3020	0
378	20241025	133200	509655090	3020	3020	3020	3020	1677
379	20241025	133100	504590550	3020	3015	3020	3010	12
380	20241025	133000	504554385	3000	3000	3000	3000	0
381	20241025	132900	504554385	3000	3000	3000	3000	2885
382	20241025	132800	495899385	3015	3015	3015	3015	22
383	20241025	132700	495833055	3015	3015	3015	3015	0
384	20241025	132600	495833055	3015	3015	3015	3015	0
385	20241025	132500	495833055	3015	3015	3015	3015	0
386	20241025	132400	495833055	3015	3015	3015	3015	33
387	20241025	132300	495733560	3015	2995	3015	2995	10006
388	20241025	132200	465765495	2995	3010	3015	2995	2116
389	20241025	132100	459421735	3020	3020	3020	3020	0
390	20241025	132000	459421735	3020	3020	3020	3020	0
391	20241025	131900	459421735	3020	3020	3020	3020	0
392	20241025	131800	459421735	3020	3020	3020	3020	1
393	20241025	131700	459418715	3020	3020	3020	3020	0
394	20241025	131600	459418715	3020	3020	3020	3020	34
395	20241025	131500	459316035	3020	3000	3020	2995	3384
396	20241025	131400	449167645	3000	3000	3000	3000	0
397	20241025	131300	449167645	3000	3000	3000	3000	72
398	20241025	131200	448951645	3000	3000	3000	3000	30
399	20241025	131100	448861645	3000	3000	3000	3000	1000
400	20241025	131000	445861645	3020	3020	3020	3020	301
401	20241025	130900	444952625	3000	3000	3000	3000	0
402	20241025	130800	444952625	3000	3005	3020	3000	7001
403	20241025	130700	423939605	3020	3020	3020	3020	0
404	20241025	130600	423939605	3020	3020	3020	3020	0
405	20241025	130500	423939605	3020	3020	3020	3020	66
406	20241025	130400	423740285	3020	3020	3020	3020	1
407	20241025	130300	423737265	3005	3005	3005	3005	1598
408	20241025	130200	418935275	3005	3010	3010	3005	6873
409	20241025	130100	398280835	3020	3020	3020	3020	163
410	20241025	130000	397788575	3020	3030	3030	3020	585
411	20241025	125900	396021865	3020	3020	3020	3020	2000
412	20241025	125800	389981865	3025	3025	3025	3025	617
413	20241025	125700	388115440	3035	3035	3035	3035	0
414	20241025	125600	388115440	3035	3035	3035	3035	1
415	20241025	125500	388112405	3035	3025	3035	3025	1001
416	20241025	125400	385084370	3040	3040	3040	3040	17
417	20241025	125300	385032690	3040	3040	3040	3040	0
418	20241025	125200	385032690	3040	3040	3040	3040	0
419	20241025	125100	385032690	3040	3040	3040	3040	0
420	20241025	125000	385032690	3040	3040	3040	3040	0
421	20241025	124900	385032690	3040	3040	3040	3040	500
422	20241025	124800	383512690	3045	3045	3045	3045	0
423	20241025	124700	383512690	3045	3030	3045	3030	2902
424	20241025	124600	374688475	3030	3030	3030	3030	0
425	20241025	124500	374688475	3030	3030	3030	3030	0
426	20241025	124400	374688475	3030	3025	3030	3025	197
427	20241025	124300	374092540	3025	3025	3025	3025	0
428	20241025	124200	374092540	3025	3025	3025	3025	1
429	20241025	124100	374089515	3030	3030	3030	3030	365
430	20241025	124000	372983565	3035	3035	3035	3035	0
431	20241025	123900	372983565	3035	3035	3035	3035	0
432	20241025	123800	372983565	3035	3035	3035	3035	0
433	20241025	123700	372983565	3035	3035	3035	3035	0
434	20241025	123600	372983565	3035	3035	3035	3035	0
435	20241025	123500	372983565	3035	3040	3040	3035	47
436	20241025	123400	372840915	3035	3035	3035	3035	188
437	20241025	123300	372270335	3035	3035	3035	3035	515
438	20241025	123200	370707310	3035	3030	3035	3030	505
439	20241025	123100	369177155	3030	3030	3030	3030	0
440	20241025	123000	369177155	3030	3030	3030	3030	2419
441	20241025	122900	361847585	3030	3030	3030	3030	1
442	20241025	122800	361844555	3030	3030	3030	3030	200
443	20241025	122700	361238555	3030	3030	3030	3030	0
444	20241025	122600	361238555	3030	3030	3030	3030	0
445	20241025	122500	361238555	3030	3030	3030	3030	0
446	20241025	122400	361238555	3030	3030	3030	3030	2
447	20241025	122300	361232495	3030	3030	3030	3030	0
448	20241025	122200	361232495	3030	3030	3030	3030	0
449	20241025	122100	361232495	3030	3030	3030	3030	73
450	20241025	122000	361011305	3030	3030	3030	3030	0
451	20241025	121900	361011305	3030	3030	3030	3030	435
452	20241025	121800	359693255	3030	3030	3030	3030	0
453	20241025	121700	359693255	3030	3030	3030	3030	487
454	20241025	121600	358217645	3030	3030	3030	3030	0
455	20241025	121500	358217645	3030	3025	3030	3025	521
456	20241025	121400	356641615	3020	3020	3020	3020	0
457	20241025	121300	356641615	3020	3020	3020	3020	0
458	20241025	121200	356641615	3020	3020	3020	3020	17
459	20241025	121100	356590275	3020	3020	3020	3020	0
460	20241025	121000	356590275	3020	3020	3020	3020	16
461	20241025	120900	356541955	3025	3025	3025	3025	10
462	20241025	120800	356511705	3025	3030	3030	3025	101
463	20241025	120700	356206175	3020	3030	3030	3020	235
464	20241025	120600	355495315	3030	3025	3030	3025	344
465	20241025	120500	354454025	3030	3030	3030	3030	10
466	20241025	120400	354423725	3030	3030	3030	3030	1
467	20241025	120300	354420695	3025	3025	3025	3025	61
468	20241025	120200	354236170	3025	3025	3025	3025	0
469	20241025	120100	354236170	3025	3025	3025	3025	100
470	20241025	120000	353933670	3025	3025	3025	3025	120
471	20241025	115900	353570670	3025	3025	3025	3025	376
472	20241025	115800	352433270	3025	3025	3025	3025	70
473	20241025	115700	352221520	3020	3025	3025	3020	12
474	20241025	115600	352185275	3020	3020	3020	3020	425
475	20241025	115500	350901775	3020	3010	3020	3010	101
476	20241025	115400	350597260	3010	3010	3015	3010	657
477	20241025	115300	348619555	3020	3020	3020	3020	1
478	20241025	115200	348616535	3010	3015	3020	3010	2250
479	20241025	115100	341831765	3020	3020	3020	3020	1
480	20241025	115000	341828745	3020	3020	3020	3020	0
481	20241025	114900	341828745	3020	3020	3020	3020	13
482	20241025	114800	341789485	3020	3020	3020	3020	0
483	20241025	114700	341789485	3020	3020	3020	3020	0
484	20241025	114600	341789485	3020	3020	3020	3020	0
485	20241025	114500	341789485	3020	3020	3020	3020	0
486	20241025	114400	341789485	3020	3020	3020	3020	1
487	20241025	114300	341786465	3010	3010	3010	3010	2
488	20241025	114200	341780445	3020	3020	3020	3020	0
489	20241025	114100	341780445	3020	3020	3020	3020	0
490	20241025	114000	341780445	3020	3020	3020	3020	0
491	20241025	113900	341780445	3020	3020	3020	3020	0
492	20241025	113800	341780445	3020	3020	3020	3020	0
493	20241025	113700	341780445	3020	3020	3020	3020	0
494	20241025	113600	341780445	3020	3010	3020	3010	3187
495	20241025	113500	332186255	3010	3010	3010	3005	1086
496	20241025	113400	328917445	3010	3010	3010	3010	23
497	20241025	113300	328848215	3010	3010	3010	3010	0
498	20241025	113200	328848215	3010	3010	3010	3010	3915
499	20241025	113100	317064065	3010	3010	3010	3010	0
500	20241025	113000	317064065	3010	3010	3010	3010	33
501	20241025	112900	316964735	3010	3010	3010	3010	33
502	20241025	112800	316865405	3010	3010	3010	3010	0
503	20241025	112700	316865405	3010	3010	3010	3010	0
504	20241025	112600	316865405	3010	3010	3010	3010	0
505	20241025	112500	316865405	3010	3010	3010	3010	0
506	20241025	112400	316865405	3010	3010	3010	3010	0
507	20241025	112300	316865405	3010	3010	3010	3010	1
508	20241025	112200	316862395	3000	3000	3000	3000	1
509	20241025	112100	316859395	3010	3010	3010	3010	0
510	20241025	112000	316859395	3010	3010	3010	3010	0
511	20241025	111900	316859395	3010	3010	3010	3010	1
512	20241025	111800	316856385	3000	3000	3000	3000	21
513	20241025	111700	316793385	2995	2995	2995	2995	0
514	20241025	111600	316793385	2995	3010	3010	2995	2684
515	20241025	111500	308749755	3010	3015	3015	3010	178
516	20241025	111400	308213480	3015	3015	3015	3015	0
517	20241025	111300	308213480	3015	3015	3015	3015	1
518	20241025	111200	308210465	3010	3010	3010	3010	0
519	20241025	111100	308210465	3010	3010	3010	3010	200
520	20241025	111000	307608465	3015	3015	3015	3015	1
521	20241025	110900	307605450	3000	3000	3000	3000	0
522	20241025	110800	307605450	3000	3000	3000	3000	0
523	20241025	110700	307605450	3000	3000	3000	3000	0
524	20241025	110600	307605450	3000	3000	3000	3000	99
525	20241025	110500	307308450	3000	3000	3000	3000	187
526	20241025	110400	306747450	3025	3025	3025	3025	0
527	20241025	110300	306747450	3025	3025	3025	3025	0
528	20241025	110200	306747450	3025	3025	3025	3025	0
529	20241025	110100	306747450	3025	3025	3025	3025	0
530	20241025	110000	306747450	3025	3025	3025	3025	0
531	20241025	105900	306747450	3025	3010	3025	3010	211
532	20241025	105800	306112300	3015	3015	3015	3015	0
533	20241025	105700	306112300	3015	3015	3015	3015	0
534	20241025	105600	306112300	3015	3015	3015	3015	1
535	20241025	105500	306109285	3000	3000	3000	3000	0
536	20241025	105400	306109285	3000	3000	3000	3000	260
537	20241025	105300	305329285	3000	3000	3000	3000	0
538	20241025	105200	305329285	3000	3000	3000	3000	0
539	20241025	105100	305329285	3000	3000	3000	3000	0
540	20241025	105000	305329285	3000	3000	3000	3000	0
541	20241025	104900	305329285	3000	3000	3000	3000	3
542	20241025	104800	305320285	3000	3000	3000	3000	1
543	20241025	104700	305317285	2995	2995	2995	2995	0
544	20241025	104600	305317285	2995	2995	2995	2995	60
545	20241025	104500	305137585	3000	3000	3000	3000	100
546	20241025	104400	304837585	3005	3005	3005	3005	1
547	20241025	104300	304834580	3005	3005	3005	3005	1210
548	20241025	104200	301198530	3005	3000	3005	2995	479
549	20241025	104100	299761555	3000	3000	3000	3000	1
550	20241025	104000	299758555	2995	2995	3000	2995	153
551	20241025	103900	299300315	2995	2995	2995	2995	0
552	20241025	103800	299300315	2995	2995	2995	2995	0
553	20241025	103700	299300315	2995	2995	2995	2995	100
554	20241025	103600	299000815	3000	3000	3000	3000	2
555	20241025	103500	298994815	2995	2995	2995	2990	491
556	20241025	103400	297526270	2995	2995	2995	2995	20
557	20241025	103300	297466370	2995	2995	2995	2995	30
558	20241025	103200	297376520	3000	2990	3000	2985	1054
559	20241025	103100	294225050	2990	2990	2990	2990	0
560	20241025	103000	294225050	2990	2995	2995	2990	3118
561	20241025	102900	284897695	3000	3000	3000	3000	673
562	20241025	102800	282878695	3000	3005	3005	3000	321
563	20241025	102700	281915445	3005	3005	3005	3005	1
564	20241025	102600	281912440	3020	2995	3020	2995	4765
565	20241025	102500	267615100	2995	3000	3000	2995	2129
566	20241025	102400	261230600	3005	3010	3010	3005	220
567	20241025	102300	260569150	3005	3005	3005	3005	50
568	20241025	102200	260418900	3000	3000	3000	3000	0
569	20241025	102100	260418900	3000	3005	3005	3000	200
570	20241025	102000	259818895	3000	3000	3000	3000	0
571	20241025	101900	259818895	3000	3000	3000	3000	100
572	20241025	101800	259518895	2995	2995	2995	2995	0
573	20241025	101700	259518895	2995	3000	3000	2995	3025
574	20241025	101600	250444020	3010	2995	3010	2995	274
575	20241025	101500	249622280	2995	3010	3010	2995	5691
576	20241025	101400	232549150	3015	3015	3015	3015	0
577	20241025	101300	232549150	3015	3015	3015	3015	0
578	20241025	101200	232549150	3015	3015	3015	3015	0
579	20241025	101100	232549150	3015	3015	3015	3015	1
580	20241025	101000	232546135	3005	3005	3005	3005	0
581	20241025	100900	232546135	3005	3005	3005	3005	229
582	20241025	100800	231857990	3005	3005	3005	3005	5
583	20241025	100700	231842965	3020	3020	3020	3020	4
584	20241025	100600	231830885	3020	3020	3020	3015	21
585	20241025	100500	231767470	3005	3020	3020	3005	59
586	20241025	100400	231589780	3020	3015	3020	3010	24
587	20241025	100300	231517410	3020	2995	3020	2995	3106
588	20241025	100200	222211245	3020	2995	3020	2995	15
589	20241025	100100	222166295	2995	3020	3020	2990	19539
590	20241025	100000	163534660	3020	3025	3025	3020	2044
591	20241025	095900	157359320	3025	3025	3025	3025	66
592	20241025	095800	157159670	3025	3025	3025	3025	6
593	20241025	095700	157141520	3025	3025	3025	3025	0
594	20241025	095600	157141520	3025	3025	3025	3025	301
595	20241025	095500	156230995	3025	3025	3025	3025	0
596	20241025	095400	156230995	3025	3025	3025	3025	0
597	20241025	095300	156230995	3025	3025	3025	3025	155
598	20241025	095200	155762120	3025	3025	3025	3025	241
599	20241025	095100	155033095	3025	3030	3030	3025	610
600	20241025	095000	153187795	3030	3030	3030	3030	1000
601	20241025	094900	150157795	3040	3040	3040	3040	0
602	20241025	094800	150157795	3040	3040	3040	3040	50
603	20241025	094700	150005795	3040	3040	3040	3040	1
604	20241025	094600	150002755	3030	3030	3030	3030	9
605	20241025	094500	149975485	3040	3040	3040	3040	183
606	20241025	094400	149419165	3040	3040	3040	3040	650
607	20241025	094300	147443165	3040	3015	3040	3015	1991
608	20241025	094200	141416800	3015	3015	3015	3015	1
609	20241025	094100	141413785	3010	3010	3010	3010	86
610	20241025	094000	141154925	3015	3015	3015	3015	50
611	20241025	093900	141004175	3020	3020	3020	3020	99
612	20241025	093800	140705195	3005	3010	3010	3005	6094
613	20241025	093700	122388330	3010	3010	3010	3010	268
614	20241025	093600	121581650	3010	3015	3015	3010	1223
615	20241025	093500	117897945	3015	3015	3015	3015	501
616	20241025	093400	116387430	3015	3010	3015	3010	1281
617	20241025	093300	112530120	3010	3020	3020	3010	6168
618	20241025	093200	93925870	3020	3025	3025	3020	38
619	20241025	093100	93811080	3025	3025	3025	3025	304
620	20241025	093000	92891480	3025	3025	3025	3025	10
621	20241025	092900	92861230	3025	3025	3025	3025	0
622	20241025	092800	92861230	3025	3025	3025	3025	1785
623	20241025	092700	87461605	3030	3030	3030	3030	100
624	20241025	092600	87158605	3030	3030	3030	3030	40
625	20241025	092500	87037405	3030	3025	3035	3025	652
626	20241025	092400	85065035	3025	3025	3025	3025	166
627	20241025	092300	84562885	3025	3035	3035	3025	525
628	20241025	092200	82973485	3035	3030	3035	3030	2005
629	20241025	092100	76898310	3030	3030	3030	3030	0
630	20241025	092000	76898310	3030	3030	3030	3030	5
631	20241025	091900	76883160	3030	3030	3030	3030	5
632	20241025	091800	76868010	3030	3030	3030	3030	275
633	20241025	091700	76034760	3030	3030	3030	3030	23
634	20241025	091600	75965070	3040	3030	3040	3030	109
635	20241025	091500	75634610	3040	3030	3040	3030	1301
636	20241025	091400	71692570	3030	3040	3040	3030	267
637	20241025	091300	70883550	3025	3030	3040	3025	3101
638	20241025	091200	61501945	3030	3040	3040	3030	4001
639	20241025	091100	49378905	3040	3040	3040	3040	1426
640	20241025	091000	45043865	3040	3025	3040	3025	666
641	20241025	090900	43024175	3035	3015	3035	3015	4138
642	20241025	090800	30473475	3030	3020	3030	3020	709
643	20241025	090700	28332285	3020	3030	3030	3020	38
644	20241025	090600	28217515	3020	3030	3035	3020	707
645	20241025	090500	26075350	3035	3035	3035	3015	70
646	20241025	090400	25863800	3020	3020	3020	3015	827
647	20241025	090300	23368365	3020	3040	3040	3020	3268
648	20241025	090200	13495995	3020	3030	3045	3015	1692
649	20241025	090100	8376085	3045	3045	3045	3045	1
650	20241025	090000	8373040	3030	3040	3040	3030	2655