KissMeData/155650/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201000	177374780	4060	4060	4060	4060	205
3	20241025	200900	177374780	4060	4060	4060	4060	0
4	20241025	200800	177374780	4060	4060	4060	4060	0
5	20241025	200700	177374780	4060	4060	4060	4060	0
6	20241025	200600	177374780	4060	4060	4060	4060	0
7	20241025	200500	177374780	4060	4060	4060	4060	0
8	20241025	200400	177374780	4060	4060	4060	4060	0
9	20241025	200300	177374780	4060	4060	4060	4060	0
10	20241025	200200	177374780	4060	4060	4060	4060	0
11	20241025	200100	177374780	4060	4060	4060	4060	0
12	20241025	200000	177374780	4060	4060	4060	4060	0
13	20241025	195900	177374780	4060	4060	4060	4060	0
14	20241025	195800	177374780	4060	4060	4060	4060	0
15	20241025	195700	177374780	4060	4060	4060	4060	0
16	20241025	195600	177374780	4060	4060	4060	4060	0
17	20241025	195500	177374780	4060	4060	4060	4060	0
18	20241025	195400	177374780	4060	4060	4060	4060	0
19	20241025	195300	177374780	4060	4060	4060	4060	0
20	20241025	195200	177374780	4060	4060	4060	4060	0
21	20241025	195100	177374780	4060	4060	4060	4060	0
22	20241025	195000	177374780	4060	4060	4060	4060	0
23	20241025	194900	177374780	4060	4060	4060	4060	0
24	20241025	194800	177374780	4060	4060	4060	4060	0
25	20241025	194700	177374780	4060	4060	4060	4060	0
26	20241025	194600	177374780	4060	4060	4060	4060	0
27	20241025	194500	177374780	4060	4060	4060	4060	0
28	20241025	194400	177374780	4060	4060	4060	4060	0
29	20241025	194300	177374780	4060	4060	4060	4060	0
30	20241025	194200	177374780	4060	4060	4060	4060	0
31	20241025	194100	177374780	4060	4060	4060	4060	0
32	20241025	194000	177374780	4060	4060	4060	4060	205
33	20241025	193900	177374780	4060	4060	4060	4060	0
34	20241025	193800	177374780	4060	4060	4060	4060	0
35	20241025	193700	177374780	4060	4060	4060	4060	0
36	20241025	193600	177374780	4060	4060	4060	4060	0
37	20241025	193500	177374780	4060	4060	4060	4060	0
38	20241025	193400	177374780	4060	4060	4060	4060	0
39	20241025	193300	177374780	4060	4060	4060	4060	0
40	20241025	193200	177374780	4060	4060	4060	4060	0
41	20241025	193100	177374780	4060	4060	4060	4060	0
42	20241025	193000	177374780	4060	4060	4060	4060	0
43	20241025	192900	177374780	4060	4060	4060	4060	0
44	20241025	192800	177374780	4060	4060	4060	4060	0
45	20241025	192700	177374780	4060	4060	4060	4060	0
46	20241025	192600	177374780	4060	4060	4060	4060	0
47	20241025	192500	177374780	4060	4060	4060	4060	0
48	20241025	192400	177374780	4060	4060	4060	4060	0
49	20241025	192300	177374780	4060	4060	4060	4060	0
50	20241025	192200	177374780	4060	4060	4060	4060	0
51	20241025	192100	177374780	4060	4060	4060	4060	0
52	20241025	192000	177374780	4060	4060	4060	4060	0
53	20241025	191900	177374780	4060	4060	4060	4060	0
54	20241025	191800	177374780	4060	4060	4060	4060	0
55	20241025	191700	177374780	4060	4060	4060	4060	0
56	20241025	191600	177374780	4060	4060	4060	4060	0
57	20241025	191500	177374780	4060	4060	4060	4060	0
58	20241025	191400	177374780	4060	4060	4060	4060	0
59	20241025	191300	177374780	4060	4060	4060	4060	0
60	20241025	191200	177374780	4060	4060	4060	4060	0
61	20241025	191100	177374780	4060	4060	4060	4060	0
62	20241025	191000	177374780	4060	4060	4060	4060	205
63	20241025	190900	177374780	4060	4060	4060	4060	0
64	20241025	190800	177374780	4060	4060	4060	4060	0
65	20241025	190700	177374780	4060	4060	4060	4060	0
66	20241025	190600	177374780	4060	4060	4060	4060	0
67	20241025	190500	177374780	4060	4060	4060	4060	0
68	20241025	190400	177374780	4060	4060	4060	4060	0
69	20241025	190300	177374780	4060	4060	4060	4060	0
70	20241025	190200	177374780	4060	4060	4060	4060	0
71	20241025	190100	177374780	4060	4060	4060	4060	0
72	20241025	190000	177374780	4060	4060	4060	4060	0
73	20241025	185900	177374780	4060	4060	4060	4060	0
74	20241025	185800	177374780	4060	4060	4060	4060	0
75	20241025	185700	177374780	4060	4060	4060	4060	0
76	20241025	185600	177374780	4060	4060	4060	4060	0
77	20241025	185500	177374780	4060	4060	4060	4060	0
78	20241025	185400	177374780	4060	4060	4060	4060	0
79	20241025	185300	177374780	4060	4060	4060	4060	0
80	20241025	185200	177374780	4060	4060	4060	4060	0
81	20241025	185100	177374780	4060	4060	4060	4060	0
82	20241025	185000	177374780	4060	4060	4060	4060	0
83	20241025	184900	177374780	4060	4060	4060	4060	0
84	20241025	184800	177374780	4060	4060	4060	4060	0
85	20241025	184700	177374780	4060	4060	4060	4060	0
86	20241025	184600	177374780	4060	4060	4060	4060	0
87	20241025	184500	177374780	4060	4060	4060	4060	0
88	20241025	184400	177374780	4060	4060	4060	4060	0
89	20241025	184300	177374780	4060	4060	4060	4060	0
90	20241025	184200	177374780	4060	4060	4060	4060	0
91	20241025	184100	177374780	4060	4060	4060	4060	0
92	20241025	184000	177374780	4060	4060	4060	4060	205
93	20241025	183900	177374780	4060	4060	4060	4060	0
94	20241025	183800	177374780	4060	4060	4060	4060	0
95	20241025	183700	177374780	4060	4060	4060	4060	0
96	20241025	183600	177374780	4060	4060	4060	4060	0
97	20241025	183500	177374780	4060	4060	4060	4060	0
98	20241025	183400	177374780	4060	4060	4060	4060	0
99	20241025	183300	177374780	4060	4060	4060	4060	0
100	20241025	183200	177374780	4060	4060	4060	4060	0
101	20241025	183100	177374780	4060	4060	4060	4060	0
102	20241025	183000	177374780	4060	4060	4060	4060	0
103	20241025	182900	177374780	4060	4060	4060	4060	0
104	20241025	182800	177374780	4060	4060	4060	4060	0
105	20241025	182700	177374780	4060	4060	4060	4060	0
106	20241025	182600	177374780	4060	4060	4060	4060	0
107	20241025	182500	177374780	4060	4060	4060	4060	0
108	20241025	182400	177374780	4060	4060	4060	4060	0
109	20241025	182300	177374780	4060	4060	4060	4060	0
110	20241025	182200	177374780	4060	4060	4060	4060	0
111	20241025	182100	177374780	4060	4060	4060	4060	0
112	20241025	182000	177374780	4060	4060	4060	4060	0
113	20241025	181900	177374780	4060	4060	4060	4060	0
114	20241025	181800	177374780	4060	4060	4060	4060	0
115	20241025	181700	177374780	4060	4060	4060	4060	0
116	20241025	181600	177374780	4060	4060	4060	4060	0
117	20241025	181500	177374780	4060	4060	4060	4060	0
118	20241025	181400	177374780	4060	4060	4060	4060	0
119	20241025	181300	177374780	4060	4060	4060	4060	0
120	20241025	181200	177374780	4060	4060	4060	4060	0
121	20241025	181100	177374780	4060	4060	4060	4060	0
122	20241025	181000	177374780	4060	4060	4060	4060	205
123	20241025	180900	177374780	4060	4060	4060	4060	0
124	20241025	180800	177374780	4060	4060	4060	4060	0
125	20241025	180700	177374780	4060	4060	4060	4060	0
126	20241025	180600	177374780	4060	4060	4060	4060	0
127	20241025	180500	177374780	4060	4060	4060	4060	0
128	20241025	180400	177374780	4060	4060	4060	4060	0
129	20241025	180300	177374780	4060	4060	4060	4060	0
130	20241025	180200	177374780	4060	4060	4060	4060	0
131	20241025	180100	177374780	4060	4060	4060	4060	0
132	20241025	180000	177374780	4060	4060	4060	4060	0
133	20241025	175900	177374780	4060	4060	4060	4060	0
134	20241025	175800	177374780	4060	4060	4060	4060	0
135	20241025	175700	177374780	4060	4060	4060	4060	0
136	20241025	175600	177374780	4060	4060	4060	4060	0
137	20241025	175500	177374780	4060	4060	4060	4060	0
138	20241025	175400	177374780	4060	4060	4060	4060	0
139	20241025	175300	177374780	4060	4060	4060	4060	0
140	20241025	175200	177374780	4060	4060	4060	4060	0
141	20241025	175100	177374780	4060	4060	4060	4060	0
142	20241025	175000	177374780	4060	4060	4060	4060	0
143	20241025	174900	177374780	4060	4060	4060	4060	0
144	20241025	174800	177374780	4060	4060	4060	4060	0
145	20241025	174700	177374780	4060	4060	4060	4060	0
146	20241025	174600	177374780	4060	4060	4060	4060	0
147	20241025	174500	177374780	4060	4060	4060	4060	0
148	20241025	174400	177374780	4060	4060	4060	4060	0
149	20241025	174300	177374780	4060	4060	4060	4060	0
150	20241025	174200	177374780	4060	4060	4060	4060	0
151	20241025	174100	177374780	4060	4060	4060	4060	0
152	20241025	174000	177374780	4060	4060	4060	4060	205
153	20241025	173900	177374780	4060	4060	4060	4060	0
154	20241025	173800	177374780	4060	4060	4060	4060	0
155	20241025	173700	177374780	4060	4060	4060	4060	0
156	20241025	173600	177374780	4060	4060	4060	4060	0
157	20241025	173500	177374780	4060	4060	4060	4060	0
158	20241025	173400	177374780	4060	4060	4060	4060	0
159	20241025	173300	177374780	4060	4060	4060	4060	0
160	20241025	173200	177374780	4060	4060	4060	4060	0
161	20241025	173100	177374780	4060	4060	4060	4060	0
162	20241025	173000	177374780	4060	4060	4060	4060	0
163	20241025	172900	177374780	4060	4060	4060	4060	0
164	20241025	172800	177374780	4060	4060	4060	4060	0
165	20241025	172700	177374780	4060	4060	4060	4060	0
166	20241025	172600	177374780	4060	4060	4060	4060	0
167	20241025	172500	177374780	4060	4060	4060	4060	0
168	20241025	172400	177374780	4060	4060	4060	4060	0
169	20241025	172300	177374780	4060	4060	4060	4060	0
170	20241025	172200	177374780	4060	4060	4060	4060	0
171	20241025	172100	177374780	4060	4060	4060	4060	0
172	20241025	172000	177374780	4060	4060	4060	4060	0
173	20241025	171900	177374780	4060	4060	4060	4060	0
174	20241025	171800	177374780	4060	4060	4060	4060	0
175	20241025	171700	177374780	4060	4060	4060	4060	0
176	20241025	171600	177374780	4060	4060	4060	4060	0
177	20241025	171500	177374780	4060	4060	4060	4060	0
178	20241025	171400	177374780	4060	4060	4060	4060	0
179	20241025	171300	177374780	4060	4060	4060	4060	0
180	20241025	171200	177374780	4060	4060	4060	4060	0
181	20241025	171100	177374780	4060	4060	4060	4060	0
182	20241025	171000	177374780	4060	4060	4060	4060	205
183	20241025	170900	177374780	4060	4060	4060	4060	0
184	20241025	170800	177374780	4060	4060	4060	4060	0
185	20241025	170700	177374780	4060	4060	4060	4060	0
186	20241025	170600	177374780	4060	4060	4060	4060	0
187	20241025	170500	177374780	4060	4060	4060	4060	0
188	20241025	170400	177374780	4060	4060	4060	4060	0
189	20241025	170300	177374780	4060	4060	4060	4060	0
190	20241025	170200	177374780	4060	4060	4060	4060	0
191	20241025	170100	177374780	4060	4060	4060	4060	0
192	20241025	170000	177374780	4060	4060	4060	4060	0
193	20241025	165900	177374780	4060	4060	4060	4060	0
194	20241025	165800	177374780	4060	4060	4060	4060	0
195	20241025	165700	177374780	4060	4060	4060	4060	0
196	20241025	165600	177374780	4060	4060	4060	4060	0
197	20241025	165500	177374780	4060	4060	4060	4060	0
198	20241025	165400	177374780	4060	4060	4060	4060	0
199	20241025	165300	177374780	4060	4060	4060	4060	0
200	20241025	165200	177374780	4060	4060	4060	4060	0
201	20241025	165100	177374780	4060	4060	4060	4060	0
202	20241025	165000	177374780	4060	4060	4060	4060	0
203	20241025	164900	177374780	4060	4060	4060	4060	0
204	20241025	164800	177374780	4060	4060	4060	4060	0
205	20241025	164700	177374780	4060	4060	4060	4060	0
206	20241025	164600	177374780	4060	4060	4060	4060	0
207	20241025	164500	177374780	4060	4060	4060	4060	0
208	20241025	164400	177374780	4060	4060	4060	4060	0
209	20241025	164300	177374780	4060	4060	4060	4060	0
210	20241025	164200	177374780	4060	4060	4060	4060	0
211	20241025	164100	177374780	4060	4060	4060	4060	0
212	20241025	164000	177374780	4060	4060	4060	4060	205
213	20241025	163900	177374780	4060	4060	4060	4060	0
214	20241025	163800	177374780	4060	4060	4060	4060	0
215	20241025	163700	177374780	4060	4060	4060	4060	0
216	20241025	163600	177374780	4060	4060	4060	4060	0
217	20241025	163500	177374780	4060	4060	4060	4060	0
218	20241025	163400	177374780	4060	4060	4060	4060	0
219	20241025	163300	177374780	4060	4060	4060	4060	0
220	20241025	163200	177374780	4060	4060	4060	4060	0
221	20241025	163100	177374780	4060	4060	4060	4060	0
222	20241025	163000	177374780	4060	4060	4060	4060	0
223	20241025	162900	177374780	4060	4060	4060	4060	0
224	20241025	162800	177374780	4060	4060	4060	4060	0
225	20241025	162700	177374780	4060	4060	4060	4060	0
226	20241025	162600	177374780	4060	4060	4060	4060	0
227	20241025	162500	177374780	4060	4060	4060	4060	0
228	20241025	162400	177374780	4060	4060	4060	4060	0
229	20241025	162300	177374780	4060	4060	4060	4060	0
230	20241025	162200	177374780	4060	4060	4060	4060	0
231	20241025	162100	177374780	4060	4060	4060	4060	0
232	20241025	162000	177374780	4060	4060	4060	4060	0
233	20241025	161900	177374780	4060	4060	4060	4060	0
234	20241025	161800	177374780	4060	4060	4060	4060	0
235	20241025	161700	177374780	4060	4060	4060	4060	0
236	20241025	161600	177374780	4060	4060	4060	4060	0
237	20241025	161500	177374780	4060	4060	4060	4060	0
238	20241025	161400	177374780	4060	4060	4060	4060	0
239	20241025	161300	177374780	4060	4060	4060	4060	0
240	20241025	161200	177374780	4060	4060	4060	4060	0
241	20241025	161100	177374780	4060	4060	4060	4060	0
242	20241025	161000	177374780	4060	4060	4060	4060	205
243	20241025	160900	177374780	4060	4060	4060	4060	0
244	20241025	160800	177374780	4060	4060	4060	4060	0
245	20241025	160700	177374780	4060	4060	4060	4060	0
246	20241025	160600	177374780	4060	4060	4060	4060	0
247	20241025	160500	177374780	4060	4060	4060	4060	0
248	20241025	160400	177374780	4060	4060	4060	4060	0
249	20241025	160300	177374780	4060	4060	4060	4060	0
250	20241025	160200	177374780	4060	4060	4060	4060	0
251	20241025	160100	177374780	4060	4060	4060	4060	0
252	20241025	160000	177374780	4060	4060	4060	4060	0
253	20241025	155900	177374780	4060	4060	4060	4060	0
254	20241025	155800	177374780	4060	4060	4060	4060	0
255	20241025	155700	177374780	4060	4060	4060	4060	0
256	20241025	155600	177374780	4060	4060	4060	4060	0
257	20241025	155500	177374780	4060	4060	4060	4060	0
258	20241025	155400	177374780	4060	4060	4060	4060	0
259	20241025	155300	177374780	4060	4060	4060	4060	0
260	20241025	155200	177374780	4060	4060	4060	4060	0
261	20241025	155100	177374780	4060	4060	4060	4060	0
262	20241025	155000	177374780	4060	4060	4060	4060	0
263	20241025	154900	177374780	4060	4060	4060	4060	0
264	20241025	154800	177374780	4060	4060	4060	4060	0
265	20241025	154700	177374780	4060	4060	4060	4060	0
266	20241025	154600	177374780	4060	4060	4060	4060	0
267	20241025	154500	177374780	4060	4060	4060	4060	0
268	20241025	154400	177374780	4060	4060	4060	4060	0
269	20241025	154300	177374780	4060	4060	4060	4060	0
270	20241025	154200	177374780	4060	4060	4060	4060	0
271	20241025	154100	177374780	4060	4060	4060	4060	0
272	20241025	154000	177374780	4060	4060	4060	4060	205
273	20241025	153900	177374780	4060	4060	4060	4060	0
274	20241025	153800	177374780	4060	4060	4060	4060	0
275	20241025	153700	177374780	4060	4060	4060	4060	0
276	20241025	153600	177374780	4060	4060	4060	4060	0
277	20241025	153500	177374780	4060	4060	4060	4060	0
278	20241025	153400	177374780	4060	4060	4060	4060	0
279	20241025	153300	177374780	4060	4060	4060	4060	0
280	20241025	153200	177374780	4060	4060	4060	4060	0
281	20241025	153100	177374780	4060	4060	4060	4060	0
282	20241025	153000	177374780	4060	4060	4060	4060	205
283	20241025	152900	176542480	4045	4045	4045	4045	0
284	20241025	152800	176542480	4045	4045	4045	4045	0
285	20241025	152700	176542480	4045	4045	4045	4045	0
286	20241025	152600	176542480	4045	4045	4045	4045	0
287	20241025	152500	176542480	4045	4045	4045	4045	0
288	20241025	152400	176542480	4045	4045	4045	4045	0
289	20241025	152300	176542480	4045	4045	4045	4045	0
290	20241025	152200	176542480	4045	4045	4045	4045	0
291	20241025	152100	176542480	4045	4045	4045	4045	0
292	20241025	152000	176542480	4045	4045	4045	4045	0
293	20241025	151900	176542480	4045	4045	4045	4045	190
294	20241025	151800	175773930	4055	4055	4055	4055	0
295	20241025	151700	175773930	4055	4055	4055	4055	0
296	20241025	151600	175773930	4055	4055	4055	4055	0
297	20241025	151500	175773930	4055	4055	4055	4055	0
298	20241025	151400	175773930	4055	4055	4055	4055	0
299	20241025	151300	175773930	4055	4055	4055	4055	1
300	20241025	151200	175769875	4040	4040	4040	4040	0
301	20241025	151100	175769875	4040	4040	4040	4040	0
302	20241025	151000	175769875	4040	4040	4040	4040	99
303	20241025	150900	175369915	4055	4055	4055	4055	0
304	20241025	150800	175369915	4055	4055	4055	4055	0
305	20241025	150700	175369915	4055	4055	4055	4055	1
306	20241025	150600	175365860	4055	4055	4055	4055	1
307	20241025	150500	175361805	4040	4040	4040	4040	1000
308	20241025	150400	171321805	4050	4050	4050	4050	0
309	20241025	150300	171321805	4050	4050	4050	4050	14
310	20241025	150200	171265105	4040	4040	4040	4040	0
311	20241025	150100	171265105	4040	4040	4040	4040	0
312	20241025	150000	171265105	4040	4045	4045	4040	1000
313	20241025	145900	167225090	4045	4045	4045	4045	0
314	20241025	145800	167225090	4045	4045	4045	4045	0
315	20241025	145700	167225090	4045	4045	4045	4045	9
316	20241025	145600	167188685	4045	4045	4045	4045	0
317	20241025	145500	167188685	4045	4045	4045	4045	0
318	20241025	145400	167188685	4045	4045	4045	4045	0
319	20241025	145300	167188685	4045	4045	4045	4045	92
320	20241025	145200	166816545	4045	4045	4045	4045	0
321	20241025	145100	166816545	4045	4045	4045	4045	0
322	20241025	145000	166816545	4045	4045	4045	4045	0
323	20241025	144900	166816545	4045	4045	4045	4045	0
324	20241025	144800	166816545	4045	4045	4045	4045	0
325	20241025	144700	166816545	4045	4045	4045	4045	0
326	20241025	144600	166816545	4045	4045	4045	4045	0
327	20241025	144500	166816545	4045	4045	4045	4045	0
328	20241025	144400	166816545	4045	4045	4045	4045	0
329	20241025	144300	166816545	4045	4045	4045	4045	0
330	20241025	144200	166816545	4045	4045	4045	4045	0
331	20241025	144100	166816545	4045	4045	4045	4045	0
332	20241025	144000	166816545	4045	4045	4045	4045	0
333	20241025	143900	166816545	4045	4045	4045	4045	0
334	20241025	143800	166816545	4045	4035	4045	4035	154
335	20241025	143700	166195145	4035	4040	4040	4035	847
336	20241025	143600	162777330	4045	4045	4045	4045	0
337	20241025	143500	162777330	4045	4045	4045	4045	0
338	20241025	143400	162777330	4045	4045	4045	4045	0
339	20241025	143300	162777330	4045	4045	4045	4045	0
340	20241025	143200	162777330	4045	4045	4045	4045	0
341	20241025	143100	162777330	4045	4045	4045	4045	0
342	20241025	143000	162777330	4045	4045	4045	4045	1
343	20241025	142900	162773285	4040	4040	4040	4040	0
344	20241025	142800	162773285	4040	4040	4040	4040	0
345	20241025	142700	162773285	4040	4040	4040	4040	0
346	20241025	142600	162773285	4040	4040	4040	4040	0
347	20241025	142500	162773285	4040	4040	4040	4040	0
348	20241025	142400	162773285	4040	4040	4040	4040	34
349	20241025	142300	162635925	4045	4045	4045	4045	0
350	20241025	142200	162635925	4045	4040	4045	4040	980
351	20241025	142100	158671935	4045	4045	4045	4045	0
352	20241025	142000	158671935	4045	4050	4050	4045	991
353	20241025	141900	154663225	4055	4055	4055	4055	0
354	20241025	141800	154663225	4055	4045	4055	4045	2
355	20241025	141700	154655125	4055	4055	4055	4055	0
356	20241025	141600	154655125	4055	4055	4055	4055	0
357	20241025	141500	154655125	4055	4050	4055	4050	2
358	20241025	141400	154647020	4050	4050	4050	4050	315
359	20241025	141300	153371270	4050	4050	4050	4050	34
360	20241025	141200	153233570	4060	4060	4060	4060	0
361	20241025	141100	153233570	4060	4060	4060	4060	0
362	20241025	141000	153233570	4060	4060	4060	4060	0
363	20241025	140900	153233570	4060	4060	4060	4060	1
364	20241025	140800	153229510	4050	4050	4050	4050	0
365	20241025	140700	153229510	4050	4050	4050	4050	0
366	20241025	140600	153229510	4050	4050	4050	4050	1495
367	20241025	140500	147174760	4065	4055	4065	4055	2
368	20241025	140400	147166640	4055	4055	4055	4055	951
369	20241025	140300	143310335	4060	4060	4060	4060	1
370	20241025	140200	143306275	4055	4055	4055	4055	50
371	20241025	140100	143103525	4060	4050	4070	4050	7410
372	20241025	140000	112982975	4050	4045	4050	4045	979
373	20241025	135900	109018795	4045	4045	4050	4045	101
374	20241025	135800	108610245	4045	4045	4045	4040	1145
375	20241025	135700	103982445	4045	4045	4045	4045	581
376	20241025	135600	101632300	4045	4045	4045	4045	119
377	20241025	135500	101150945	4045	4045	4045	4045	1000
378	20241025	135400	97105945	4045	4045	4045	4045	0
379	20241025	135300	97105945	4045	4045	4045	4045	405
380	20241025	135200	95467720	4050	4050	4050	4050	0
381	20241025	135100	95467720	4050	4050	4050	4050	0
382	20241025	135000	95467720	4050	4050	4050	4050	0
383	20241025	134900	95467720	4050	4050	4050	4050	0
384	20241025	134800	95467720	4050	4050	4050	4050	0
385	20241025	134700	95467720	4050	4050	4050	4050	616
386	20241025	134600	92972920	4050	4050	4050	4050	0
387	20241025	134500	92972920	4050	4050	4050	4050	9
388	20241025	134400	92936470	4050	4050	4050	4050	0
389	20241025	134300	92936470	4050	4050	4050	4050	0
390	20241025	134200	92936470	4050	4050	4050	4050	0
391	20241025	134100	92936470	4050	4050	4050	4050	0
392	20241025	134000	92936470	4050	4050	4050	4050	0
393	20241025	133900	92936470	4050	4050	4050	4050	0
394	20241025	133800	92936470	4050	4050	4050	4050	0
395	20241025	133700	92936470	4050	4060	4060	4050	1443
396	20241025	133600	87085205	4060	4060	4060	4060	0
397	20241025	133500	87085205	4060	4060	4060	4060	0
398	20241025	133400	87085205	4060	4060	4060	4060	0
399	20241025	133300	87085205	4060	4060	4060	4060	0
400	20241025	133200	87085205	4060	4060	4060	4060	0
401	20241025	133100	87085205	4060	4060	4060	4060	0
402	20241025	133000	87085205	4060	4060	4060	4060	0
403	20241025	132900	87085205	4060	4060	4060	4060	0
404	20241025	132800	87085205	4060	4060	4060	4060	0
405	20241025	132700	87085205	4060	4060	4060	4060	0
406	20241025	132600	87085205	4060	4060	4060	4060	0
407	20241025	132500	87085205	4060	4060	4060	4060	0
408	20241025	132400	87085205	4060	4060	4060	4060	0
409	20241025	132300	87085205	4060	4060	4060	4060	10
410	20241025	132200	87044605	4050	4050	4050	4050	0
411	20241025	132100	87044605	4050	4050	4050	4050	0
412	20241025	132000	87044605	4050	4050	4050	4050	0
413	20241025	131900	87044605	4050	4050	4050	4050	0
414	20241025	131800	87044605	4050	4050	4050	4050	0
415	20241025	131700	87044605	4050	4050	4050	4050	0
416	20241025	131600	87044605	4050	4050	4050	4050	500
417	20241025	131500	85019605	4045	4045	4045	4045	0
418	20241025	131400	85019605	4045	4045	4045	4045	0
419	20241025	131300	85019605	4045	4045	4045	4045	28
420	20241025	131200	84906345	4045	4045	4045	4045	0
421	20241025	131100	84906345	4045	4045	4045	4045	0
422	20241025	131000	84906345	4045	4045	4045	4045	0
423	20241025	130900	84906345	4045	4045	4045	4045	0
424	20241025	130800	84906345	4045	4045	4045	4045	180
425	20241025	130700	84178245	4045	4045	4045	4045	90
426	20241025	130600	83814195	4045	4045	4045	4045	0
427	20241025	130500	83814195	4045	4045	4045	4045	3
428	20241025	130400	83802060	4045	4045	4045	4045	0
429	20241025	130300	83802060	4045	4045	4045	4045	214
430	20241025	130200	82936430	4040	4040	4040	4040	0
431	20241025	130100	82936430	4040	4040	4040	4040	0
432	20241025	130000	82936430	4040	4040	4040	4040	0
433	20241025	125900	82936430	4040	4040	4040	4040	0
434	20241025	125800	82936430	4040	4040	4040	4040	0
435	20241025	125700	82936430	4040	4040	4040	4040	105
436	20241025	125600	82512230	4040	4040	4040	4040	0
437	20241025	125500	82512230	4040	4040	4040	4040	0
438	20241025	125400	82512230	4040	4040	4040	4040	0
439	20241025	125300	82512230	4040	4045	4045	4040	69
440	20241025	125200	82233160	4045	4045	4045	4045	0
441	20241025	125100	82233160	4045	4045	4045	4045	0
442	20241025	125000	82233160	4045	4045	4045	4045	0
443	20241025	124900	82233160	4045	4045	4045	4045	1
444	20241025	124800	82229115	4040	4040	4040	4040	0
445	20241025	124700	82229115	4040	4040	4040	4040	0
446	20241025	124600	82229115	4040	4040	4040	4040	0
447	20241025	124500	82229115	4040	4040	4040	4040	0
448	20241025	124400	82229115	4040	4040	4040	4040	5
449	20241025	124300	82208915	4040	4040	4040	4040	0
450	20241025	124200	82208915	4040	4040	4040	4040	1
451	20241025	124100	82204875	4040	4040	4040	4040	0
452	20241025	124000	82204875	4040	4040	4040	4040	0
453	20241025	123900	82204875	4040	4040	4040	4040	0
454	20241025	123800	82204875	4040	4040	4040	4040	0
455	20241025	123700	82204875	4040	4040	4040	4040	0
456	20241025	123600	82204875	4040	4040	4040	4040	0
457	20241025	123500	82204875	4040	4040	4040	4040	0
458	20241025	123400	82204875	4040	4040	4040	4040	0
459	20241025	123300	82204875	4040	4040	4040	4040	0
460	20241025	123200	82204875	4040	4040	4040	4040	0
461	20241025	123100	82204875	4040	4040	4040	4040	0
462	20241025	123000	82204875	4040	4045	4045	4040	88
463	20241025	122900	81848955	4045	4045	4045	4045	0
464	20241025	122800	81848955	4045	4045	4045	4045	1
465	20241025	122700	81844910	4045	4045	4045	4045	0
466	20241025	122600	81844910	4045	4045	4045	4045	0
467	20241025	122500	81844910	4045	4045	4045	4045	0
468	20241025	122400	81844910	4045	4045	4045	4045	0
469	20241025	122300	81844910	4045	4045	4045	4045	0
470	20241025	122200	81844910	4045	4045	4045	4045	0
471	20241025	122100	81844910	4045	4045	4045	4045	0
472	20241025	122000	81844910	4045	4045	4045	4045	0
473	20241025	121900	81844910	4045	4045	4045	4045	0
474	20241025	121800	81844910	4045	4045	4045	4045	0
475	20241025	121700	81844910	4045	4045	4045	4045	0
476	20241025	121600	81844910	4045	4045	4045	4045	0
477	20241025	121500	81844910	4045	4045	4045	4045	0
478	20241025	121400	81844910	4045	4045	4045	4045	0
479	20241025	121300	81844910	4045	4045	4045	4045	0
480	20241025	121200	81844910	4045	4045	4045	4045	0
481	20241025	121100	81844910	4045	4045	4045	4045	0
482	20241025	121000	81844910	4045	4045	4045	4045	0
483	20241025	120900	81844910	4045	4045	4045	4045	1
484	20241025	120800	81840865	4045	4045	4045	4045	0
485	20241025	120700	81840865	4045	4045	4045	4045	0
486	20241025	120600	81840865	4045	4045	4045	4045	0
487	20241025	120500	81840865	4045	4045	4045	4045	0
488	20241025	120400	81840865	4045	4045	4045	4045	0
489	20241025	120300	81840865	4045	4045	4045	4045	0
490	20241025	120200	81840865	4045	4045	4045	4045	0
491	20241025	120100	81840865	4045	4045	4045	4045	0
492	20241025	120000	81840865	4045	4045	4045	4045	0
493	20241025	115900	81840865	4045	4045	4045	4045	0
494	20241025	115800	81840865	4045	4045	4045	4045	0
495	20241025	115700	81840865	4045	4045	4045	4045	0
496	20241025	115600	81840865	4045	4045	4045	4045	0
497	20241025	115500	81840865	4045	4045	4045	4045	1
498	20241025	115400	81836820	4035	4035	4035	4035	0
499	20241025	115300	81836820	4035	4035	4035	4035	0
500	20241025	115200	81836820	4035	4035	4035	4035	0
501	20241025	115100	81836820	4035	4035	4035	4035	0
502	20241025	115000	81836820	4035	4035	4035	4035	0
503	20241025	114900	81836820	4035	4035	4035	4035	122
504	20241025	114800	81344550	4035	4035	4035	4035	1
505	20241025	114700	81340515	4050	4050	4050	4050	0
506	20241025	114600	81340515	4050	4050	4050	4050	0
507	20241025	114500	81340515	4050	4050	4050	4050	0
508	20241025	114400	81340515	4050	4050	4050	4050	0
509	20241025	114300	81340515	4050	4050	4050	4050	1
510	20241025	114200	81336465	4030	4035	4035	4030	380
511	20241025	114100	79804950	4050	4050	4050	4050	0
512	20241025	114000	79804950	4050	4050	4050	4050	0
513	20241025	113900	79804950	4050	4050	4050	4050	0
514	20241025	113800	79804950	4050	4050	4050	4050	0
515	20241025	113700	79804950	4050	4040	4050	4040	201
516	20241025	113600	78992900	4035	4035	4035	4035	1532
517	20241025	113500	72811280	4035	4035	4035	4035	0
518	20241025	113400	72811280	4035	4035	4035	4035	0
519	20241025	113300	72811280	4035	4030	4035	4030	38
520	20241025	113200	72658130	4035	4035	4035	4035	0
521	20241025	113100	72658130	4035	4030	4035	4030	304
522	20241025	113000	71433005	4035	4035	4035	4035	0
523	20241025	112900	71433005	4035	4035	4035	4035	0
524	20241025	112800	71433005	4035	4035	4035	4035	0
525	20241025	112700	71433005	4035	4030	4035	4030	16
526	20241025	112600	71368520	4035	4035	4035	4035	0
527	20241025	112500	71368520	4035	4035	4035	4035	0
528	20241025	112400	71368520	4035	4035	4035	4035	0
529	20241025	112300	71368520	4035	4035	4035	4035	0
530	20241025	112200	71368520	4035	4035	4035	4035	0
531	20241025	112100	71368520	4035	4035	4035	4035	0
532	20241025	112000	71368520	4035	4035	4035	4035	0
533	20241025	111900	71368520	4035	4035	4035	4035	0
534	20241025	111800	71368520	4035	4035	4035	4035	0
535	20241025	111700	71368520	4035	4035	4035	4035	0
536	20241025	111600	71368520	4035	4035	4035	4035	0
537	20241025	111500	71368520	4035	4035	4035	4035	0
538	20241025	111400	71368520	4035	4035	4035	4035	0
539	20241025	111300	71368520	4035	4035	4035	4035	0
540	20241025	111200	71368520	4035	4035	4035	4035	0
541	20241025	111100	71368520	4035	4035	4035	4035	0
542	20241025	111000	71368520	4035	4035	4035	4035	1
543	20241025	110900	71364485	4025	4025	4025	4025	15
544	20241025	110800	71304110	4035	4035	4035	4035	0
545	20241025	110700	71304110	4035	4030	4035	4030	45
546	20241025	110600	71122755	4035	4035	4035	4035	0
547	20241025	110500	71122755	4035	4035	4035	4035	0
548	20241025	110400	71122755	4035	4035	4035	4035	0
549	20241025	110300	71122755	4035	4035	4035	4035	0
550	20241025	110200	71122755	4035	4035	4035	4035	1
551	20241025	110100	71118720	4030	4030	4030	4030	13
552	20241025	110000	71066330	4040	4040	4040	4040	0
553	20241025	105900	71066330	4040	4040	4040	4040	0
554	20241025	105800	71066330	4040	4040	4040	4040	0
555	20241025	105700	71066330	4040	4040	4040	4040	0
556	20241025	105600	71066330	4040	4040	4040	4040	1
557	20241025	105500	71062290	4035	4035	4035	4035	0
558	20241025	105400	71062290	4035	4035	4035	4035	112
559	20241025	105300	70610370	4040	4040	4040	4040	0
560	20241025	105200	70610370	4040	4040	4040	4040	1
561	20241025	105100	70606330	4040	4045	4045	4040	29
562	20241025	105000	70489165	4040	4035	4050	4035	13
563	20241025	104900	70436685	4055	4055	4055	4055	0
564	20241025	104800	70436685	4055	4055	4055	4055	0
565	20241025	104700	70436685	4055	4055	4055	4055	0
566	20241025	104600	70436685	4055	4055	4055	4055	0
567	20241025	104500	70436685	4055	4055	4055	4055	0
568	20241025	104400	70436685	4055	4055	4055	4055	0
569	20241025	104300	70436685	4055	4055	4055	4055	0
570	20241025	104200	70436685	4055	4055	4055	4055	0
571	20241025	104100	70436685	4055	4055	4055	4055	0
572	20241025	104000	70436685	4055	4055	4055	4055	0
573	20241025	103900	70436685	4055	4055	4055	4055	0
574	20241025	103800	70436685	4055	4055	4055	4055	0
575	20241025	103700	70436685	4055	4055	4055	4055	0
576	20241025	103600	70436685	4055	4055	4055	4055	0
577	20241025	103500	70436685	4055	4055	4055	4055	0
578	20241025	103400	70436685	4055	4055	4055	4055	0
579	20241025	103300	70436685	4055	4035	4055	4035	1036
580	20241025	103200	66256405	4035	4035	4035	4035	1477
581	20241025	103100	60296710	4040	4040	4040	4040	321
582	20241025	103000	58999870	4055	4050	4055	4050	43
583	20241025	102900	58825715	4050	4050	4050	4050	1
584	20241025	102800	58821665	4045	4045	4045	4045	878
585	20241025	102700	55270155	4045	4045	4045	4045	0
586	20241025	102600	55270155	4045	4050	4055	4045	1091
587	20241025	102500	50856990	4050	4055	4055	4050	225
588	20241025	102400	49945730	4050	4050	4050	4050	0
589	20241025	102300	49945730	4050	4050	4050	4050	34
590	20241025	102200	49808030	4060	4060	4060	4060	1
591	20241025	102100	49803970	4045	4040	4045	4040	24
592	20241025	102000	49706900	4060	4060	4060	4060	0
593	20241025	101900	49706900	4060	4060	4060	4060	0
594	20241025	101800	49706900	4060	4060	4060	4060	0
595	20241025	101700	49706900	4060	4060	4060	4060	1
596	20241025	101600	49702840	4045	4045	4045	4045	1011
597	20241025	101500	45613345	4060	4060	4060	4060	0
598	20241025	101400	45613345	4060	4060	4060	4060	0
599	20241025	101300	45613345	4060	4060	4060	4060	0
600	20241025	101200	45613345	4060	4060	4060	4060	0
601	20241025	101100	45613345	4060	4060	4060	4060	0
602	20241025	101000	45613345	4060	4040	4060	4040	2001
603	20241025	100900	37529285	4090	4090	4090	4090	0
604	20241025	100800	37529285	4090	4090	4090	4090	0
605	20241025	100700	37529285	4090	4090	4090	4090	0
606	20241025	100600	37529285	4090	4090	4090	4090	0
607	20241025	100500	37529285	4090	4090	4090	4090	0
608	20241025	100400	37529285	4090	4090	4090	4090	0
609	20241025	100300	37529285	4090	4040	4090	4040	562
610	20241025	100200	35246010	4040	4045	4045	4040	789
611	20241025	100100	32054675	4045	4045	4045	4045	66
612	20241025	100000	31787705	4070	4070	4070	4070	0
613	20241025	095900	31787705	4070	4070	4070	4070	0
614	20241025	095800	31787705	4070	4070	4070	4070	0
615	20241025	095700	31787705	4070	4070	4070	4070	2
616	20241025	095600	31779565	4070	4070	4070	4070	1
617	20241025	095500	31775495	4045	4045	4045	4045	12
618	20241025	095400	31726955	4070	4070	4070	4070	0
619	20241025	095300	31726955	4070	4070	4070	4070	0
620	20241025	095200	31726955	4070	4070	4070	4070	0
621	20241025	095100	31726955	4070	4070	4070	4070	0
622	20241025	095000	31726955	4070	4070	4070	4070	0
623	20241025	094900	31726955	4070	4070	4070	4070	0
624	20241025	094800	31726955	4070	4070	4070	4070	0
625	20241025	094700	31726955	4070	4070	4070	4070	0
626	20241025	094600	31726955	4070	4070	4070	4070	0
627	20241025	094500	31726955	4070	4070	4070	4070	10
628	20241025	094400	31686255	4070	4065	4070	4050	1555
629	20241025	094300	25387675	4065	4065	4065	4065	3
630	20241025	094200	25375480	4045	4045	4045	4045	292
631	20241025	094100	24194340	4045	4045	4045	4045	205
632	20241025	094000	23365115	4065	4065	4065	4065	122
633	20241025	093900	22869185	4070	4070	4070	4070	0
634	20241025	093800	22869185	4070	4050	4070	4050	295
635	20241025	093700	21674415	4055	4055	4055	4055	57
636	20241025	093600	21443280	4090	4090	4090	4090	1
637	20241025	093500	21439190	4100	4100	4100	4100	0
638	20241025	093400	21439190	4100	4100	4100	4100	0
639	20241025	093300	21439190	4100	4100	4100	4100	0
640	20241025	093200	21439190	4100	4100	4100	4100	0
641	20241025	093100	21439190	4100	4100	4100	4100	0
642	20241025	093000	21439190	4100	4085	4100	4085	710
643	20241025	092900	18534605	4090	4090	4090	4090	0
644	20241025	092800	18534605	4090	4090	4090	4090	0
645	20241025	092700	18534605	4090	4075	4090	4075	179
646	20241025	092600	17803985	4050	4050	4050	4050	0
647	20241025	092500	17803985	4050	4080	4080	4050	68
648	20241025	092400	17527085	4085	4085	4085	4085	0
649	20241025	092300	17527085	4085	4085	4085	4085	0
650	20241025	092200	17527085	4085	4075	4100	4055	347
651	20241025	092100	16118430	4115	4115	4115	4115	0
652	20241025	092000	16118430	4115	4115	4115	4115	0
653	20241025	091900	16118430	4115	4115	4115	4115	0
654	20241025	091800	16118430	4115	4115	4115	4115	42
655	20241025	091700	15945600	4115	4075	4115	4075	188
656	20241025	091600	15177930	4075	4075	4075	4075	0
657	20241025	091500	15177930	4075	4065	4075	4065	567
658	20241025	091400	12872900	4065	4065	4065	4065	0
659	20241025	091300	12872900	4065	4065	4065	4065	0
660	20241025	091200	12872900	4065	4060	4065	4060	2
661	20241025	091100	12864775	4050	4070	4070	4050	1084
662	20241025	091000	8472895	4050	4050	4050	4050	15
663	20241025	090900	8412145	4070	4070	4070	4070	0
664	20241025	090800	8412145	4070	4070	4070	4070	32
665	20241025	090700	8281905	4045	4045	4045	4045	1
666	20241025	090600	8277860	4070	4070	4070	4070	0
667	20241025	090500	8277860	4070	4070	4070	4070	1
668	20241025	090400	8273790	4050	4065	4065	4050	1000
669	20241025	090300	4223730	4075	4075	4075	4075	1
670	20241025	090200	4219655	4045	4045	4045	4045	0
671	20241025	090100	4219655	4045	4045	4045	4045	1000
672	20241025	090000	174655	4075	4045	4075	4045	43