KissMeData/136480/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200700	496108180	2825	2825	2825	2825	3118
3	20241025	200600	496108180	2825	2825	2825	2825	0
4	20241025	200500	496108180	2825	2825	2825	2825	0
5	20241025	200400	496108180	2825	2825	2825	2825	0
6	20241025	200300	496108180	2825	2825	2825	2825	0
7	20241025	200200	496108180	2825	2825	2825	2825	0
8	20241025	200100	496108180	2825	2825	2825	2825	0
9	20241025	200000	496108180	2825	2825	2825	2825	0
10	20241025	195900	496108180	2825	2825	2825	2825	0
11	20241025	195800	496108180	2825	2825	2825	2825	0
12	20241025	195700	496108180	2825	2825	2825	2825	0
13	20241025	195600	496108180	2825	2825	2825	2825	0
14	20241025	195500	496108180	2825	2825	2825	2825	0
15	20241025	195400	496108180	2825	2825	2825	2825	0
16	20241025	195300	496108180	2825	2825	2825	2825	0
17	20241025	195200	496108180	2825	2825	2825	2825	0
18	20241025	195100	496108180	2825	2825	2825	2825	0
19	20241025	195000	496108180	2825	2825	2825	2825	0
20	20241025	194900	496108180	2825	2825	2825	2825	0
21	20241025	194800	496108180	2825	2825	2825	2825	0
22	20241025	194700	496108180	2825	2825	2825	2825	0
23	20241025	194600	496108180	2825	2825	2825	2825	0
24	20241025	194500	496108180	2825	2825	2825	2825	0
25	20241025	194400	496108180	2825	2825	2825	2825	0
26	20241025	194300	496108180	2825	2825	2825	2825	0
27	20241025	194200	496108180	2825	2825	2825	2825	0
28	20241025	194100	496108180	2825	2825	2825	2825	0
29	20241025	194000	496108180	2825	2825	2825	2825	0
30	20241025	193900	496108180	2825	2825	2825	2825	0
31	20241025	193800	496108180	2825	2825	2825	2825	0
32	20241025	193700	496108180	2825	2825	2825	2825	3118
33	20241025	193600	496108180	2825	2825	2825	2825	0
34	20241025	193500	496108180	2825	2825	2825	2825	0
35	20241025	193400	496108180	2825	2825	2825	2825	0
36	20241025	193300	496108180	2825	2825	2825	2825	0
37	20241025	193200	496108180	2825	2825	2825	2825	0
38	20241025	193100	496108180	2825	2825	2825	2825	0
39	20241025	193000	496108180	2825	2825	2825	2825	0
40	20241025	192900	496108180	2825	2825	2825	2825	0
41	20241025	192800	496108180	2825	2825	2825	2825	0
42	20241025	192700	496108180	2825	2825	2825	2825	0
43	20241025	192600	496108180	2825	2825	2825	2825	0
44	20241025	192500	496108180	2825	2825	2825	2825	0
45	20241025	192400	496108180	2825	2825	2825	2825	0
46	20241025	192300	496108180	2825	2825	2825	2825	0
47	20241025	192200	496108180	2825	2825	2825	2825	0
48	20241025	192100	496108180	2825	2825	2825	2825	0
49	20241025	192000	496108180	2825	2825	2825	2825	0
50	20241025	191900	496108180	2825	2825	2825	2825	0
51	20241025	191800	496108180	2825	2825	2825	2825	0
52	20241025	191700	496108180	2825	2825	2825	2825	0
53	20241025	191600	496108180	2825	2825	2825	2825	0
54	20241025	191500	496108180	2825	2825	2825	2825	0
55	20241025	191400	496108180	2825	2825	2825	2825	0
56	20241025	191300	496108180	2825	2825	2825	2825	0
57	20241025	191200	496108180	2825	2825	2825	2825	0
58	20241025	191100	496108180	2825	2825	2825	2825	0
59	20241025	191000	496108180	2825	2825	2825	2825	0
60	20241025	190900	496108180	2825	2825	2825	2825	0
61	20241025	190800	496108180	2825	2825	2825	2825	0
62	20241025	190700	496108180	2825	2825	2825	2825	3118
63	20241025	190600	496108180	2825	2825	2825	2825	0
64	20241025	190500	496108180	2825	2825	2825	2825	0
65	20241025	190400	496108180	2825	2825	2825	2825	0
66	20241025	190300	496108180	2825	2825	2825	2825	0
67	20241025	190200	496108180	2825	2825	2825	2825	0
68	20241025	190100	496108180	2825	2825	2825	2825	0
69	20241025	190000	496108180	2825	2825	2825	2825	0
70	20241025	185900	496108180	2825	2825	2825	2825	0
71	20241025	185800	496108180	2825	2825	2825	2825	0
72	20241025	185700	496108180	2825	2825	2825	2825	0
73	20241025	185600	496108180	2825	2825	2825	2825	0
74	20241025	185500	496108180	2825	2825	2825	2825	0
75	20241025	185400	496108180	2825	2825	2825	2825	0
76	20241025	185300	496108180	2825	2825	2825	2825	0
77	20241025	185200	496108180	2825	2825	2825	2825	0
78	20241025	185100	496108180	2825	2825	2825	2825	0
79	20241025	185000	496108180	2825	2825	2825	2825	0
80	20241025	184900	496108180	2825	2825	2825	2825	0
81	20241025	184800	496108180	2825	2825	2825	2825	0
82	20241025	184700	496108180	2825	2825	2825	2825	0
83	20241025	184600	496108180	2825	2825	2825	2825	0
84	20241025	184500	496108180	2825	2825	2825	2825	0
85	20241025	184400	496108180	2825	2825	2825	2825	0
86	20241025	184300	496108180	2825	2825	2825	2825	0
87	20241025	184200	496108180	2825	2825	2825	2825	0
88	20241025	184100	496108180	2825	2825	2825	2825	0
89	20241025	184000	496108180	2825	2825	2825	2825	0
90	20241025	183900	496108180	2825	2825	2825	2825	0
91	20241025	183800	496108180	2825	2825	2825	2825	0
92	20241025	183700	496108180	2825	2825	2825	2825	3118
93	20241025	183600	496108180	2825	2825	2825	2825	0
94	20241025	183500	496108180	2825	2825	2825	2825	0
95	20241025	183400	496108180	2825	2825	2825	2825	0
96	20241025	183300	496108180	2825	2825	2825	2825	0
97	20241025	183200	496108180	2825	2825	2825	2825	0
98	20241025	183100	496108180	2825	2825	2825	2825	0
99	20241025	183000	496108180	2825	2825	2825	2825	0
100	20241025	182900	496108180	2825	2825	2825	2825	0
101	20241025	182800	496108180	2825	2825	2825	2825	0
102	20241025	182700	496108180	2825	2825	2825	2825	0
103	20241025	182600	496108180	2825	2825	2825	2825	0
104	20241025	182500	496108180	2825	2825	2825	2825	0
105	20241025	182400	496108180	2825	2825	2825	2825	0
106	20241025	182300	496108180	2825	2825	2825	2825	0
107	20241025	182200	496108180	2825	2825	2825	2825	0
108	20241025	182100	496108180	2825	2825	2825	2825	0
109	20241025	182000	496108180	2825	2825	2825	2825	0
110	20241025	181900	496108180	2825	2825	2825	2825	0
111	20241025	181800	496108180	2825	2825	2825	2825	0
112	20241025	181700	496108180	2825	2825	2825	2825	0
113	20241025	181600	496108180	2825	2825	2825	2825	0
114	20241025	181500	496108180	2825	2825	2825	2825	0
115	20241025	181400	496108180	2825	2825	2825	2825	0
116	20241025	181300	496108180	2825	2825	2825	2825	0
117	20241025	181200	496108180	2825	2825	2825	2825	0
118	20241025	181100	496108180	2825	2825	2825	2825	0
119	20241025	181000	496108180	2825	2825	2825	2825	0
120	20241025	180900	496108180	2825	2825	2825	2825	0
121	20241025	180800	496108180	2825	2825	2825	2825	0
122	20241025	180700	496108180	2825	2825	2825	2825	3118
123	20241025	180600	496108180	2825	2825	2825	2825	0
124	20241025	180500	496108180	2825	2825	2825	2825	0
125	20241025	180400	496108180	2825	2825	2825	2825	0
126	20241025	180300	496108180	2825	2825	2825	2825	0
127	20241025	180200	496108180	2825	2825	2825	2825	0
128	20241025	180100	496108180	2825	2825	2825	2825	0
129	20241025	180000	496108180	2825	2825	2825	2825	0
130	20241025	175900	496108180	2825	2825	2825	2825	0
131	20241025	175800	496108180	2825	2825	2825	2825	0
132	20241025	175700	496108180	2825	2825	2825	2825	0
133	20241025	175600	496108180	2825	2825	2825	2825	0
134	20241025	175500	496108180	2825	2825	2825	2825	0
135	20241025	175400	496108180	2825	2825	2825	2825	0
136	20241025	175300	496108180	2825	2825	2825	2825	0
137	20241025	175200	496108180	2825	2825	2825	2825	0
138	20241025	175100	496108180	2825	2825	2825	2825	0
139	20241025	175000	496108180	2825	2825	2825	2825	0
140	20241025	174900	496108180	2825	2825	2825	2825	0
141	20241025	174800	496108180	2825	2825	2825	2825	0
142	20241025	174700	496108180	2825	2825	2825	2825	0
143	20241025	174600	496108180	2825	2825	2825	2825	0
144	20241025	174500	496108180	2825	2825	2825	2825	0
145	20241025	174400	496108180	2825	2825	2825	2825	0
146	20241025	174300	496108180	2825	2825	2825	2825	0
147	20241025	174200	496108180	2825	2825	2825	2825	0
148	20241025	174100	496108180	2825	2825	2825	2825	0
149	20241025	174000	496108180	2825	2825	2825	2825	0
150	20241025	173900	496108180	2825	2825	2825	2825	0
151	20241025	173800	496108180	2825	2825	2825	2825	0
152	20241025	173700	496108180	2825	2825	2825	2825	3118
153	20241025	173600	496108180	2825	2825	2825	2825	0
154	20241025	173500	496108180	2825	2825	2825	2825	0
155	20241025	173400	496108180	2825	2825	2825	2825	0
156	20241025	173300	496108180	2825	2825	2825	2825	0
157	20241025	173200	496108180	2825	2825	2825	2825	0
158	20241025	173100	496108180	2825	2825	2825	2825	0
159	20241025	173000	496108180	2825	2825	2825	2825	0
160	20241025	172900	496108180	2825	2825	2825	2825	0
161	20241025	172800	496108180	2825	2825	2825	2825	0
162	20241025	172700	496108180	2825	2825	2825	2825	0
163	20241025	172600	496108180	2825	2825	2825	2825	0
164	20241025	172500	496108180	2825	2825	2825	2825	0
165	20241025	172400	496108180	2825	2825	2825	2825	0
166	20241025	172300	496108180	2825	2825	2825	2825	0
167	20241025	172200	496108180	2825	2825	2825	2825	0
168	20241025	172100	496108180	2825	2825	2825	2825	0
169	20241025	172000	496108180	2825	2825	2825	2825	0
170	20241025	171900	496108180	2825	2825	2825	2825	0
171	20241025	171800	496108180	2825	2825	2825	2825	0
172	20241025	171700	496108180	2825	2825	2825	2825	0
173	20241025	171600	496108180	2825	2825	2825	2825	0
174	20241025	171500	496108180	2825	2825	2825	2825	0
175	20241025	171400	496108180	2825	2825	2825	2825	0
176	20241025	171300	496108180	2825	2825	2825	2825	0
177	20241025	171200	496108180	2825	2825	2825	2825	0
178	20241025	171100	496108180	2825	2825	2825	2825	0
179	20241025	171000	496108180	2825	2825	2825	2825	0
180	20241025	170900	496108180	2825	2825	2825	2825	0
181	20241025	170800	496108180	2825	2825	2825	2825	0
182	20241025	170700	496108180	2825	2825	2825	2825	3118
183	20241025	170600	496108180	2825	2825	2825	2825	0
184	20241025	170500	496108180	2825	2825	2825	2825	0
185	20241025	170400	496108180	2825	2825	2825	2825	0
186	20241025	170300	496108180	2825	2825	2825	2825	0
187	20241025	170200	496108180	2825	2825	2825	2825	0
188	20241025	170100	496108180	2825	2825	2825	2825	0
189	20241025	170000	496108180	2825	2825	2825	2825	0
190	20241025	165900	496108180	2825	2825	2825	2825	0
191	20241025	165800	496108180	2825	2825	2825	2825	0
192	20241025	165700	496108180	2825	2825	2825	2825	0
193	20241025	165600	496108180	2825	2825	2825	2825	0
194	20241025	165500	496108180	2825	2825	2825	2825	0
195	20241025	165400	496108180	2825	2825	2825	2825	0
196	20241025	165300	496108180	2825	2825	2825	2825	0
197	20241025	165200	496108180	2825	2825	2825	2825	0
198	20241025	165100	496108180	2825	2825	2825	2825	0
199	20241025	165000	496108180	2825	2825	2825	2825	0
200	20241025	164900	496108180	2825	2825	2825	2825	0
201	20241025	164800	496108180	2825	2825	2825	2825	0
202	20241025	164700	496108180	2825	2825	2825	2825	0
203	20241025	164600	496108180	2825	2825	2825	2825	0
204	20241025	164500	496108180	2825	2825	2825	2825	0
205	20241025	164400	496108180	2825	2825	2825	2825	0
206	20241025	164300	496108180	2825	2825	2825	2825	0
207	20241025	164200	496108180	2825	2825	2825	2825	0
208	20241025	164100	496108180	2825	2825	2825	2825	0
209	20241025	164000	496108180	2825	2825	2825	2825	0
210	20241025	163900	496108180	2825	2825	2825	2825	0
211	20241025	163800	496108180	2825	2825	2825	2825	0
212	20241025	163700	496108180	2825	2825	2825	2825	3118
213	20241025	163600	496108180	2825	2825	2825	2825	0
214	20241025	163500	496108180	2825	2825	2825	2825	0
215	20241025	163400	496108180	2825	2825	2825	2825	0
216	20241025	163300	496108180	2825	2825	2825	2825	0
217	20241025	163200	496108180	2825	2825	2825	2825	0
218	20241025	163100	496108180	2825	2825	2825	2825	0
219	20241025	163000	496108180	2825	2825	2825	2825	0
220	20241025	162900	496108180	2825	2825	2825	2825	0
221	20241025	162800	496108180	2825	2825	2825	2825	0
222	20241025	162700	496108180	2825	2825	2825	2825	0
223	20241025	162600	496108180	2825	2825	2825	2825	0
224	20241025	162500	496108180	2825	2825	2825	2825	0
225	20241025	162400	496108180	2825	2825	2825	2825	0
226	20241025	162300	496108180	2825	2825	2825	2825	0
227	20241025	162200	496108180	2825	2825	2825	2825	0
228	20241025	162100	496108180	2825	2825	2825	2825	0
229	20241025	162000	496108180	2825	2825	2825	2825	0
230	20241025	161900	496108180	2825	2825	2825	2825	0
231	20241025	161800	496108180	2825	2825	2825	2825	0
232	20241025	161700	496108180	2825	2825	2825	2825	0
233	20241025	161600	496108180	2825	2825	2825	2825	0
234	20241025	161500	496108180	2825	2825	2825	2825	0
235	20241025	161400	496108180	2825	2825	2825	2825	0
236	20241025	161300	496108180	2825	2825	2825	2825	0
237	20241025	161200	496108180	2825	2825	2825	2825	0
238	20241025	161100	496108180	2825	2825	2825	2825	0
239	20241025	161000	496108180	2825	2825	2825	2825	0
240	20241025	160900	496108180	2825	2825	2825	2825	0
241	20241025	160800	496108180	2825	2825	2825	2825	0
242	20241025	160700	496108180	2825	2825	2825	2825	3118
243	20241025	160600	496108180	2825	2825	2825	2825	0
244	20241025	160500	496108180	2825	2825	2825	2825	0
245	20241025	160400	496108180	2825	2825	2825	2825	0
246	20241025	160300	496108180	2825	2825	2825	2825	0
247	20241025	160200	496108180	2825	2825	2825	2825	0
248	20241025	160100	496108180	2825	2825	2825	2825	0
249	20241025	160000	496108180	2825	2825	2825	2825	0
250	20241025	155900	496108180	2825	2825	2825	2825	0
251	20241025	155800	496108180	2825	2825	2825	2825	0
252	20241025	155700	496108180	2825	2825	2825	2825	0
253	20241025	155600	496108180	2825	2825	2825	2825	0
254	20241025	155500	496108180	2825	2825	2825	2825	0
255	20241025	155400	496108180	2825	2825	2825	2825	0
256	20241025	155300	496108180	2825	2825	2825	2825	0
257	20241025	155200	496108180	2825	2825	2825	2825	0
258	20241025	155100	496108180	2825	2825	2825	2825	0
259	20241025	155000	496108180	2825	2825	2825	2825	0
260	20241025	154900	496108180	2825	2825	2825	2825	0
261	20241025	154800	496108180	2825	2825	2825	2825	0
262	20241025	154700	496108180	2825	2825	2825	2825	0
263	20241025	154600	496108180	2825	2825	2825	2825	0
264	20241025	154500	496108180	2825	2825	2825	2825	0
265	20241025	154400	496108180	2825	2825	2825	2825	0
266	20241025	154300	496108180	2825	2825	2825	2825	0
267	20241025	154200	496108180	2825	2825	2825	2825	0
268	20241025	154100	496108180	2825	2825	2825	2825	0
269	20241025	154000	496108180	2825	2825	2825	2825	0
270	20241025	153900	496108180	2825	2825	2825	2825	0
271	20241025	153800	496108180	2825	2825	2825	2825	0
272	20241025	153700	496108180	2825	2825	2825	2825	3118
273	20241025	153600	496108180	2825	2825	2825	2825	0
274	20241025	153500	496108180	2825	2825	2825	2825	0
275	20241025	153400	496108180	2825	2825	2825	2825	0
276	20241025	153300	496108180	2825	2825	2825	2825	0
277	20241025	153200	496108180	2825	2825	2825	2825	0
278	20241025	153100	496108180	2825	2825	2825	2825	0
279	20241025	153000	496108180	2825	2825	2825	2825	3118
280	20241025	152900	487299830	2825	2825	2825	2825	0
281	20241025	152800	487299830	2825	2825	2825	2825	0
282	20241025	152700	487299830	2825	2825	2825	2825	0
283	20241025	152600	487299830	2825	2825	2825	2825	0
284	20241025	152500	487299830	2825	2825	2825	2825	0
285	20241025	152400	487299830	2825	2825	2825	2825	0
286	20241025	152300	487299830	2825	2825	2825	2825	0
287	20241025	152200	487299830	2825	2825	2825	2825	0
288	20241025	152100	487299830	2825	2825	2825	2825	0
289	20241025	152000	487299830	2825	2825	2825	2825	0
290	20241025	151900	487299830	2825	2825	2825	2825	66
291	20241025	151800	487113380	2830	2825	2830	2825	265
292	20241025	151700	486364555	2825	2825	2825	2825	0
293	20241025	151600	486364555	2825	2825	2825	2825	160
294	20241025	151500	485912555	2830	2820	2830	2820	515
295	20241025	151400	484457255	2820	2820	2820	2820	0
296	20241025	151300	484457255	2820	2830	2830	2820	4587
297	20241025	151200	471476075	2825	2825	2825	2825	8
298	20241025	151100	471453475	2825	2825	2825	2825	2
299	20241025	151000	471447825	2825	2825	2825	2825	100
300	20241025	150900	471165325	2820	2820	2825	2820	221
301	20241025	150800	470542005	2820	2825	2825	2820	1644
302	20241025	150700	465902170	2820	2825	2825	2820	701
303	20241025	150600	463924350	2820	2825	2825	2820	2
304	20241025	150500	463918705	2820	2820	2825	2820	14
305	20241025	150400	463879205	2820	2820	2820	2820	150
306	20241025	150300	463456205	2830	2830	2830	2830	9
307	20241025	150200	463430735	2820	2820	2820	2820	3002
308	20241025	150100	454965095	2830	2820	2830	2820	126
309	20241025	150000	454609525	2820	2825	2830	2820	1126
310	20241025	145900	451428370	2820	2820	2820	2820	102
311	20241025	145800	451140730	2825	2825	2825	2825	2
312	20241025	145700	451135080	2825	2825	2825	2825	0
313	20241025	145600	451135080	2825	2825	2825	2825	16
314	20241025	145500	451089880	2825	2825	2825	2825	1003
315	20241025	145400	448256405	2825	2825	2825	2825	12
316	20241025	145300	448222505	2820	2820	2820	2820	0
317	20241025	145200	448222505	2820	2820	2825	2820	7
318	20241025	145100	448202740	2820	2820	2820	2820	0
319	20241025	145000	448202740	2820	2820	2820	2820	86
320	20241025	144900	447960220	2820	2825	2825	2820	2
321	20241025	144800	447954575	2820	2820	2820	2820	0
322	20241025	144700	447954575	2820	2820	2820	2820	6
323	20241025	144600	447937655	2825	2825	2825	2825	74
324	20241025	144500	447728605	2825	2825	2825	2825	5
325	20241025	144400	447714480	2825	2825	2825	2825	4
326	20241025	144300	447703180	2825	2830	2830	2825	8
327	20241025	144200	447680550	2825	2825	2830	2825	9422
328	20241025	144100	421063350	2825	2825	2825	2825	3500
329	20241025	144000	411175850	2825	2825	2825	2825	0
330	20241025	143900	411175850	2825	2825	2825	2825	0
331	20241025	143800	411175850	2825	2825	2825	2825	254
332	20241025	143700	410458300	2825	2825	2825	2825	0
333	20241025	143600	410458300	2825	2825	2825	2825	0
334	20241025	143500	410458300	2825	2825	2825	2825	500
335	20241025	143400	409045800	2825	2825	2825	2825	134
336	20241025	143300	408667250	2825	2825	2825	2825	5320
337	20241025	143200	393638250	2825	2825	2825	2825	370
338	20241025	143100	392593000	2830	2830	2830	2830	0
339	20241025	143000	392593000	2830	2830	2830	2830	1
340	20241025	142900	392590170	2825	2825	2825	2825	522
341	20241025	142800	391115520	2825	2825	2825	2825	0
342	20241025	142700	391115520	2825	2830	2830	2825	181
343	20241025	142600	390603695	2830	2825	2830	2825	996
344	20241025	142500	387789495	2825	2825	2825	2825	1310
345	20241025	142400	384088745	2825	2825	2825	2825	203
346	20241025	142300	383515270	2830	2830	2830	2830	1010
347	20241025	142200	380656970	2830	2825	2830	2825	1245
348	20241025	142100	377139620	2830	2830	2830	2830	0
349	20241025	142000	377139620	2830	2830	2830	2830	0
350	20241025	141900	377139620	2830	2830	2830	2830	108
351	20241025	141800	376833980	2825	2825	2825	2825	141
352	20241025	141700	376435655	2830	2830	2830	2830	1
353	20241025	141600	376432825	2830	2830	2830	2830	0
354	20241025	141500	376432825	2830	2830	2830	2830	687
355	20241025	141400	374488615	2830	2830	2830	2830	708
356	20241025	141300	372484975	2830	2830	2830	2830	0
357	20241025	141200	372484975	2830	2830	2830	2830	40
358	20241025	141100	372371775	2830	2830	2830	2830	1
359	20241025	141000	372368945	2830	2830	2830	2830	915
360	20241025	140900	369779495	2830	2830	2830	2830	8490
361	20241025	140800	345752795	2830	2830	2830	2830	21
362	20241025	140700	345693365	2830	2830	2830	2830	568
363	20241025	140600	344085925	2830	2830	2830	2830	1090
364	20241025	140500	341001225	2830	2830	2830	2830	0
365	20241025	140400	341001225	2830	2830	2830	2830	13836
366	20241025	140300	301845345	2830	2830	2830	2830	200
367	20241025	140200	301279345	2830	2830	2830	2830	201
368	20241025	140100	300710515	2830	2830	2830	2830	200
369	20241025	140000	300144515	2835	2835	2835	2835	2000
370	20241025	135900	294474515	2830	2830	2830	2830	600
371	20241025	135800	292776515	2835	2835	2835	2835	512
372	20241025	135700	291324995	2830	2830	2830	2830	178
373	20241025	135600	290821255	2830	2830	2830	2830	0
374	20241025	135500	290821255	2830	2830	2830	2830	155
375	20241025	135400	290382605	2830	2830	2830	2830	0
376	20241025	135300	290382605	2830	2830	2835	2830	841
377	20241025	135200	287998410	2830	2830	2830	2830	0
378	20241025	135100	287998410	2830	2830	2830	2830	10
379	20241025	135000	287970110	2830	2830	2830	2830	900
380	20241025	134900	285423110	2835	2835	2835	2835	1
381	20241025	134800	285420275	2830	2830	2830	2830	0
382	20241025	134700	285420275	2830	2830	2830	2830	4
383	20241025	134600	285408955	2830	2830	2830	2830	121
384	20241025	134500	285066525	2835	2835	2835	2835	0
385	20241025	134400	285066525	2835	2835	2835	2835	1446
386	20241025	134300	280967115	2840	2840	2840	2840	0
387	20241025	134200	280967115	2840	2840	2840	2840	7
388	20241025	134100	280947235	2835	2835	2835	2835	1000
389	20241025	134000	278112235	2835	2835	2835	2835	14
390	20241025	133900	278072545	2840	2835	2840	2835	280
391	20241025	133800	277278740	2830	2830	2830	2830	1
392	20241025	133700	277275910	2830	2830	2830	2830	0
393	20241025	133600	277275910	2830	2830	2830	2830	0
394	20241025	133500	277275910	2830	2835	2835	2830	70
395	20241025	133400	277077560	2830	2830	2830	2830	0
396	20241025	133300	277077560	2830	2830	2830	2830	1958
397	20241025	133200	271536420	2830	2835	2835	2830	301
398	20241025	133100	270683690	2840	2840	2840	2840	12
399	20241025	133000	270649610	2835	2835	2835	2835	384
400	20241025	132900	269560970	2840	2840	2840	2840	2
401	20241025	132800	269555290	2835	2835	2835	2835	329
402	20241025	132700	268622575	2835	2835	2835	2835	200
403	20241025	132600	268055575	2835	2835	2835	2835	50
404	20241025	132500	267913825	2835	2835	2835	2835	1
405	20241025	132400	267910990	2840	2840	2840	2840	42
406	20241025	132300	267791710	2835	2835	2835	2835	707
407	20241025	132200	265787365	2835	2835	2835	2835	0
408	20241025	132100	265787365	2835	2835	2835	2835	0
409	20241025	132000	265787365	2835	2835	2835	2835	2
410	20241025	131900	265781695	2830	2830	2830	2830	76
411	20241025	131800	265566615	2835	2835	2835	2835	0
412	20241025	131700	265566615	2835	2835	2835	2835	84
413	20241025	131600	265328475	2835	2835	2835	2835	917
414	20241025	131500	262728780	2835	2835	2835	2835	211
415	20241025	131400	262130595	2835	2835	2835	2835	8
416	20241025	131300	262107915	2835	2835	2835	2835	1
417	20241025	131200	262105080	2835	2835	2835	2835	0
418	20241025	131100	262105080	2835	2835	2835	2835	0
419	20241025	131000	262105080	2835	2835	2835	2835	100
420	20241025	130900	261821580	2830	2830	2830	2830	0
421	20241025	130800	261821580	2830	2830	2830	2830	1680
422	20241025	130700	257067180	2835	2835	2835	2835	0
423	20241025	130600	257067180	2835	2835	2835	2835	0
424	20241025	130500	257067180	2835	2835	2835	2835	405
425	20241025	130400	255919005	2835	2835	2835	2835	1308
426	20241025	130300	252210825	2835	2835	2835	2835	500
427	20241025	130200	250793325	2830	2830	2830	2830	253
428	20241025	130100	250077335	2835	2835	2835	2835	100
429	20241025	130000	249793835	2835	2835	2835	2835	5
430	20241025	125900	249779660	2835	2835	2835	2835	3
431	20241025	125800	249771155	2835	2835	2835	2835	0
432	20241025	125700	249771155	2835	2835	2835	2835	520
433	20241025	125600	248296955	2830	2830	2830	2830	0
434	20241025	125500	248296955	2830	2830	2830	2830	0
435	20241025	125400	248296955	2830	2830	2830	2830	0
436	20241025	125300	248296955	2830	2830	2830	2830	0
437	20241025	125200	248296955	2830	2830	2830	2830	0
438	20241025	125100	248296955	2830	2830	2830	2830	71
439	20241025	125000	248096025	2830	2830	2830	2830	300
440	20241025	124900	247247025	2830	2830	2830	2830	0
441	20241025	124800	247247025	2830	2830	2830	2830	0
442	20241025	124700	247247025	2830	2830	2830	2830	1000
443	20241025	124600	244417025	2830	2830	2830	2830	20
444	20241025	124500	244360425	2830	2830	2830	2830	0
445	20241025	124400	244360425	2830	2830	2830	2830	0
446	20241025	124300	244360425	2830	2830	2830	2830	0
447	20241025	124200	244360425	2830	2830	2830	2830	4
448	20241025	124100	244349105	2830	2830	2830	2830	17
449	20241025	124000	244300995	2835	2835	2835	2835	0
450	20241025	123900	244300995	2835	2835	2835	2835	0
451	20241025	123800	244300995	2835	2835	2835	2835	133
452	20241025	123700	243923940	2835	2835	2835	2835	1044
453	20241025	123600	240964200	2835	2840	2840	2835	764
454	20241025	123500	238794740	2835	2835	2835	2835	599
455	20241025	123400	237096575	2835	2835	2835	2835	7
456	20241025	123300	237076730	2835	2835	2835	2835	25
457	20241025	123200	237005855	2835	2835	2835	2835	0
458	20241025	123100	237005855	2835	2835	2835	2835	2
459	20241025	123000	237000185	2840	2840	2840	2840	2
460	20241025	122900	236994505	2835	2835	2835	2835	0
461	20241025	122800	236994505	2835	2835	2835	2835	0
462	20241025	122700	236994505	2835	2835	2835	2835	0
463	20241025	122600	236994505	2835	2835	2835	2835	0
464	20241025	122500	236994505	2835	2835	2835	2835	502
465	20241025	122400	235571335	2840	2840	2840	2840	1
466	20241025	122300	235568495	2840	2840	2840	2840	0
467	20241025	122200	235568495	2840	2840	2840	2840	24
468	20241025	122100	235500335	2835	2835	2835	2835	0
469	20241025	122000	235500335	2835	2835	2835	2835	50
470	20241025	121900	235358585	2835	2835	2835	2835	1539
471	20241025	121800	230995520	2835	2835	2835	2835	530
472	20241025	121700	229492970	2835	2835	2835	2835	0
473	20241025	121600	229492970	2835	2835	2835	2835	1
474	20241025	121500	229490135	2840	2840	2840	2840	7
475	20241025	121400	229470255	2840	2840	2840	2840	40
476	20241025	121300	229356655	2840	2840	2840	2840	2
477	20241025	121200	229350975	2840	2835	2840	2835	1042
478	20241025	121100	226396895	2840	2840	2840	2840	19
479	20241025	121000	226342935	2835	2835	2835	2835	10
480	20241025	120900	226314585	2840	2840	2840	2840	2
481	20241025	120800	226308905	2835	2835	2835	2835	0
482	20241025	120700	226308905	2835	2835	2835	2835	0
483	20241025	120600	226308905	2835	2835	2835	2835	1001
484	20241025	120500	223471070	2840	2840	2840	2840	352
485	20241025	120400	222471390	2840	2840	2840	2840	1
486	20241025	120300	222468550	2840	2840	2840	2840	1
487	20241025	120200	222465710	2840	2840	2840	2840	1
488	20241025	120100	222462870	2840	2840	2840	2840	0
489	20241025	120000	222462870	2840	2840	2840	2840	3
490	20241025	115900	222454350	2840	2840	2840	2840	0
491	20241025	115800	222454350	2840	2840	2840	2840	112
492	20241025	115700	222136270	2840	2840	2840	2840	0
493	20241025	115600	222136270	2840	2840	2840	2840	2
494	20241025	115500	222130590	2835	2835	2835	2835	0
495	20241025	115400	222130590	2835	2835	2835	2835	396
496	20241025	115300	221007930	2840	2840	2840	2840	0
497	20241025	115200	221007930	2840	2840	2840	2840	0
498	20241025	115100	221007930	2840	2840	2840	2840	790
499	20241025	115000	218764330	2840	2840	2840	2840	0
500	20241025	114900	218764330	2840	2840	2840	2840	10
501	20241025	114800	218735930	2840	2840	2840	2840	100
502	20241025	114700	218451930	2835	2835	2835	2835	0
503	20241025	114600	218451930	2835	2835	2835	2835	26
504	20241025	114500	218378220	2835	2835	2835	2835	955
505	20241025	114400	215670795	2835	2835	2835	2835	220
506	20241025	114300	215047095	2840	2840	2840	2840	50
507	20241025	114200	214905095	2840	2840	2840	2840	0
508	20241025	114100	214905095	2840	2840	2840	2840	0
509	20241025	114000	214905095	2840	2840	2840	2840	22
510	20241025	113900	214842615	2840	2840	2840	2840	0
511	20241025	113800	214842615	2840	2835	2840	2835	67
512	20241025	113700	214652395	2840	2840	2840	2840	1
513	20241025	113600	214649555	2840	2840	2840	2835	455
514	20241025	113500	213359610	2830	2830	2830	2830	0
515	20241025	113400	213359610	2830	2830	2830	2830	0
516	20241025	113300	213359610	2830	2830	2830	2830	996
517	20241025	113200	210540930	2830	2830	2830	2830	1
518	20241025	113100	210538100	2835	2835	2835	2835	0
519	20241025	113000	210538100	2835	2835	2835	2835	0
520	20241025	112900	210538100	2835	2835	2835	2835	0
521	20241025	112800	210538100	2835	2835	2835	2835	265
522	20241025	112700	209786825	2835	2835	2835	2835	90
523	20241025	112600	209531675	2835	2835	2835	2835	303
524	20241025	112500	208672670	2835	2835	2835	2835	500
525	20241025	112400	207255170	2835	2835	2835	2835	0
526	20241025	112300	207255170	2835	2835	2835	2835	4
527	20241025	112200	207243830	2835	2835	2835	2835	100
528	20241025	112100	206960330	2835	2835	2835	2835	1
529	20241025	112000	206957495	2830	2830	2830	2830	72
530	20241025	111900	206753735	2835	2835	2835	2835	0
531	20241025	111800	206753735	2835	2835	2835	2835	200
532	20241025	111700	206186735	2835	2835	2835	2835	4
533	20241025	111600	206175395	2835	2835	2835	2835	0
534	20241025	111500	206175395	2835	2835	2835	2835	632
535	20241025	111400	204383675	2835	2835	2835	2835	0
536	20241025	111300	204383675	2835	2835	2835	2835	0
537	20241025	111200	204383675	2835	2835	2835	2835	23
538	20241025	111100	204318470	2835	2830	2835	2830	1050
539	20241025	111000	201343520	2830	2830	2830	2830	1000
540	20241025	110900	198513520	2835	2835	2835	2835	1
541	20241025	110800	198510685	2825	2825	2825	2825	0
542	20241025	110700	198510685	2825	2825	2825	2825	2000
543	20241025	110600	192860685	2825	2825	2825	2825	1
544	20241025	110500	192857860	2825	2825	2825	2825	1
545	20241025	110400	192855035	2825	2830	2830	2825	449
546	20241025	110300	191585105	2835	2835	2835	2835	0
547	20241025	110200	191585105	2835	2835	2835	2835	0
548	20241025	110100	191585105	2835	2835	2835	2835	2
549	20241025	110000	191579435	2835	2835	2835	2835	755
550	20241025	105900	189439010	2825	2825	2825	2825	215
551	20241025	105800	188831635	2825	2825	2825	2825	130
552	20241025	105700	188464385	2830	2830	2830	2830	10
553	20241025	105600	188436085	2830	2825	2830	2825	1300
554	20241025	105500	184758585	2825	2825	2825	2825	0
555	20241025	105400	184758585	2825	2825	2825	2825	802
556	20241025	105300	182492935	2830	2830	2830	2830	3
557	20241025	105200	182484445	2830	2830	2830	2830	47
558	20241025	105100	182351435	2825	2825	2825	2825	0
559	20241025	105000	182351435	2825	2825	2825	2825	0
560	20241025	104900	182351435	2825	2825	2825	2825	188
561	20241025	104800	181820335	2825	2820	2825	2820	43
562	20241025	104700	181699040	2825	2825	2825	2825	421
563	20241025	104600	180509715	2820	2820	2820	2820	0
564	20241025	104500	180509715	2820	2820	2820	2820	0
565	20241025	104400	180509715	2820	2825	2825	2820	7774
566	20241025	104300	158586535	2820	2820	2820	2820	0
567	20241025	104200	158586535	2820	2820	2820	2820	0
568	20241025	104100	158586535	2820	2820	2820	2820	100
569	20241025	104000	158304535	2820	2820	2820	2820	500
570	20241025	103900	156894535	2825	2825	2825	2825	486
571	20241025	103800	155521585	2825	2825	2825	2825	24
572	20241025	103700	155453785	2825	2825	2830	2825	1013
573	20241025	103600	152592055	2825	2820	2830	2820	500
574	20241025	103500	151180555	2820	2820	2820	2820	0
575	20241025	103400	151180555	2820	2820	2830	2820	601
576	20241025	103300	149482935	2820	2830	2830	2820	1360
577	20241025	103200	145637575	2830	2830	2830	2830	501
578	20241025	103100	144219745	2830	2825	2830	2825	501
579	20241025	103000	142804415	2820	2825	2825	2820	290
580	20241025	102900	141986340	2825	2825	2825	2825	1157
581	20241025	102800	138717815	2825	2825	2825	2825	66
582	20241025	102700	138531365	2830	2830	2830	2830	200
583	20241025	102600	137965365	2830	2830	2830	2830	5
584	20241025	102500	137951215	2830	2830	2830	2830	1
585	20241025	102400	137948385	2830	2830	2830	2830	1859
586	20241025	102300	132687415	2820	2820	2820	2820	1
587	20241025	102200	132684595	2820	2820	2820	2820	8
588	20241025	102100	132662035	2820	2825	2830	2820	43
589	20241025	102000	132540660	2830	2830	2830	2830	22
590	20241025	101900	132478400	2830	2830	2830	2830	40
591	20241025	101800	132365200	2825	2830	2830	2825	2499
592	20241025	101700	125304875	2830	2830	2830	2830	11
593	20241025	101600	125273745	2830	2830	2830	2830	27
594	20241025	101500	125197335	2825	2825	2825	2825	0
595	20241025	101400	125197335	2825	2825	2825	2825	100
596	20241025	101300	124914835	2830	2830	2830	2830	2
597	20241025	101200	124909175	2825	2825	2825	2825	0
598	20241025	101100	124909175	2825	2825	2825	2825	3
599	20241025	101000	124900700	2825	2820	2825	2820	607
600	20241025	100900	123188455	2820	2820	2820	2820	2
601	20241025	100800	123182815	2830	2830	2830	2830	7
602	20241025	100700	123163005	2830	2830	2830	2830	224
603	20241025	100600	122529085	2830	2830	2830	2830	2004
604	20241025	100500	116857765	2830	2830	2830	2820	305
605	20241025	100400	115996730	2825	2825	2825	2825	0
606	20241025	100300	115996730	2825	2825	2830	2825	695
607	20241025	100200	114033330	2825	2825	2825	2825	6
608	20241025	100100	114016380	2825	2825	2825	2825	1
609	20241025	100000	114013555	2825	2825	2825	2825	4019
610	20241025	095900	102659880	2820	2820	2820	2820	400
611	20241025	095800	101531880	2820	2820	2820	2820	5
612	20241025	095700	101517780	2820	2825	2825	2820	762
613	20241025	095600	99368930	2830	2825	2830	2820	1003
614	20241025	095500	96535460	2825	2825	2825	2825	0
615	20241025	095400	96535460	2825	2825	2825	2825	111
616	20241025	095300	96221885	2825	2825	2825	2825	1000
617	20241025	095200	93396885	2820	2820	2820	2820	0
618	20241025	095100	93396885	2820	2820	2820	2820	0
619	20241025	095000	93396885	2820	2825	2825	2820	51
620	20241025	094900	93253060	2825	2825	2825	2825	16
621	20241025	094800	93207860	2825	2825	2825	2825	71
622	20241025	094700	93007285	2820	2820	2820	2820	11
623	20241025	094600	92976265	2820	2820	2820	2820	50
624	20241025	094500	92835265	2825	2825	2825	2825	2094
625	20241025	094400	86919715	2825	2820	2825	2820	115
626	20241025	094300	86595400	2825	2825	2825	2820	1063
627	20241025	094200	83597425	2825	2820	2825	2820	66
628	20241025	094100	83411225	2820	2825	2825	2820	310
629	20241025	094000	82536975	2820	2825	2825	2820	3715
630	20241025	093900	72058875	2825	2825	2825	2825	801
631	20241025	093800	69796050	2825	2825	2825	2825	100
632	20241025	093700	69513550	2825	2825	2825	2825	0
633	20241025	093600	69513550	2825	2825	2825	2825	100
634	20241025	093500	69231050	2825	2825	2825	2820	15
635	20241025	093400	69188685	2825	2820	2825	2820	570
636	20241025	093300	67579285	2825	2825	2825	2825	3
637	20241025	093200	67570810	2820	2825	2825	2820	2883
638	20241025	093100	59426340	2825	2825	2825	2825	134
639	20241025	093000	59047790	2830	2830	2830	2830	2
640	20241025	092900	59042130	2830	2830	2830	2830	0
641	20241025	092800	59042130	2830	2830	2830	2830	1
642	20241025	092700	59039300	2825	2825	2825	2825	100
643	20241025	092600	58756800	2830	2830	2830	2830	1
644	20241025	092500	58753970	2825	2825	2825	2825	1900
645	20241025	092400	53386470	2830	2830	2830	2830	792
646	20241025	092300	51145110	2835	2835	2835	2835	2
647	20241025	092200	51139440	2830	2830	2830	2830	70
648	20241025	092100	50941340	2830	2835	2835	2830	1509
649	20241025	092000	46669105	2835	2835	2835	2835	0
650	20241025	091900	46669105	2835	2835	2835	2835	838
651	20241025	091800	44293375	2830	2830	2830	2830	137
652	20241025	091700	43905665	2830	2830	2830	2830	828
653	20241025	091600	41562425	2830	2830	2830	2830	215
654	20241025	091500	40953975	2830	2830	2830	2830	2
655	20241025	091400	40948315	2830	2835	2835	2830	13
656	20241025	091300	40911475	2830	2830	2830	2830	3090
657	20241025	091200	32166775	2830	2830	2830	2830	1
658	20241025	091100	32163945	2830	2835	2835	2830	132
659	20241025	091000	31789885	2825	2825	2825	2825	64
660	20241025	090900	31609085	2830	2830	2830	2830	706
661	20241025	090800	29611105	2830	2830	2830	2830	11
662	20241025	090700	29579975	2825	2830	2830	2825	630
663	20241025	090600	27800195	2830	2830	2830	2830	50
664	20241025	090500	27658695	2830	2825	2830	2825	31
665	20241025	090400	27570970	2820	2830	2830	2820	7821
666	20241025	090300	5476825	2830	2830	2830	2830	1070
667	20241025	090200	2448725	2830	2835	2835	2830	160
668	20241025	090100	1995870	2840	2840	2840	2840	5
669	20241025	090000	1981670	2840	2835	2840	2835	699