KissMeData/025880/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191000	970070915	2960	2960	2960	2960	8287
3	20241016	190900	970070915	2960	2960	2960	2960	0
4	20241016	190800	970070915	2960	2960	2960	2960	0
5	20241016	190700	970070915	2960	2960	2960	2960	0
6	20241016	190600	970070915	2960	2960	2960	2960	0
7	20241016	190500	970070915	2960	2960	2960	2960	0
8	20241016	190400	970070915	2960	2960	2960	2960	0
9	20241016	190300	970070915	2960	2960	2960	2960	0
10	20241016	190200	970070915	2960	2960	2960	2960	0
11	20241016	190100	970070915	2960	2960	2960	2960	0
12	20241016	190000	970070915	2960	2960	2960	2960	0
13	20241016	185900	970070915	2960	2960	2960	2960	0
14	20241016	185800	970070915	2960	2960	2960	2960	0
15	20241016	185700	970070915	2960	2960	2960	2960	0
16	20241016	185600	970070915	2960	2960	2960	2960	0
17	20241016	185500	970070915	2960	2960	2960	2960	0
18	20241016	185400	970070915	2960	2960	2960	2960	0
19	20241016	185300	970070915	2960	2960	2960	2960	0
20	20241016	185200	970070915	2960	2960	2960	2960	0
21	20241016	185100	970070915	2960	2960	2960	2960	0
22	20241016	185000	970070915	2960	2960	2960	2960	0
23	20241016	184900	970070915	2960	2960	2960	2960	0
24	20241016	184800	970070915	2960	2960	2960	2960	0
25	20241016	184700	970070915	2960	2960	2960	2960	0
26	20241016	184600	970070915	2960	2960	2960	2960	0
27	20241016	184500	970070915	2960	2960	2960	2960	0
28	20241016	184400	970070915	2960	2960	2960	2960	0
29	20241016	184300	970070915	2960	2960	2960	2960	0
30	20241016	184200	970070915	2960	2960	2960	2960	0
31	20241016	184100	970070915	2960	2960	2960	2960	0
32	20241016	184000	970070915	2960	2960	2960	2960	8287
33	20241016	183900	970070915	2960	2960	2960	2960	0
34	20241016	183800	970070915	2960	2960	2960	2960	0
35	20241016	183700	970070915	2960	2960	2960	2960	0
36	20241016	183600	970070915	2960	2960	2960	2960	0
37	20241016	183500	970070915	2960	2960	2960	2960	0
38	20241016	183400	970070915	2960	2960	2960	2960	0
39	20241016	183300	970070915	2960	2960	2960	2960	0
40	20241016	183200	970070915	2960	2960	2960	2960	0
41	20241016	183100	970070915	2960	2960	2960	2960	0
42	20241016	183000	970070915	2960	2960	2960	2960	0
43	20241016	182900	970070915	2960	2960	2960	2960	0
44	20241016	182800	970070915	2960	2960	2960	2960	0
45	20241016	182700	970070915	2960	2960	2960	2960	0
46	20241016	182600	970070915	2960	2960	2960	2960	0
47	20241016	182500	970070915	2960	2960	2960	2960	0
48	20241016	182400	970070915	2960	2960	2960	2960	0
49	20241016	182300	970070915	2960	2960	2960	2960	0
50	20241016	182200	970070915	2960	2960	2960	2960	0
51	20241016	182100	970070915	2960	2960	2960	2960	0
52	20241016	182000	970070915	2960	2960	2960	2960	0
53	20241016	181900	970070915	2960	2960	2960	2960	0
54	20241016	181800	970070915	2960	2960	2960	2960	0
55	20241016	181700	970070915	2960	2960	2960	2960	0
56	20241016	181600	970070915	2960	2960	2960	2960	0
57	20241016	181500	970070915	2960	2960	2960	2960	0
58	20241016	181400	970070915	2960	2960	2960	2960	0
59	20241016	181300	970070915	2960	2960	2960	2960	0
60	20241016	181200	970070915	2960	2960	2960	2960	0
61	20241016	181100	970070915	2960	2960	2960	2960	0
62	20241016	181000	970070915	2960	2960	2960	2960	8287
63	20241016	180900	970070915	2960	2960	2960	2960	0
64	20241016	180800	970070915	2960	2960	2960	2960	0
65	20241016	180700	970070915	2960	2960	2960	2960	0
66	20241016	180600	970070915	2960	2960	2960	2960	0
67	20241016	180500	970070915	2960	2960	2960	2960	0
68	20241016	180400	970070915	2960	2960	2960	2960	0
69	20241016	180300	970070915	2960	2960	2960	2960	0
70	20241016	180200	970070915	2960	2960	2960	2960	0
71	20241016	180100	970070915	2960	2960	2960	2960	0
72	20241016	180000	970070915	2960	2960	2960	2960	0
73	20241016	175900	970070915	2960	2960	2960	2960	0
74	20241016	175800	970070915	2960	2960	2960	2960	0
75	20241016	175700	970070915	2960	2960	2960	2960	0
76	20241016	175600	970070915	2960	2960	2960	2960	0
77	20241016	175500	970070915	2960	2960	2960	2960	0
78	20241016	175400	970070915	2960	2960	2960	2960	0
79	20241016	175300	970070915	2960	2960	2960	2960	0
80	20241016	175200	970070915	2960	2960	2960	2960	0
81	20241016	175100	970070915	2960	2960	2960	2960	0
82	20241016	175000	970070915	2960	2960	2960	2960	0
83	20241016	174900	970070915	2960	2960	2960	2960	0
84	20241016	174800	970070915	2960	2960	2960	2960	0
85	20241016	174700	970070915	2960	2960	2960	2960	0
86	20241016	174600	970070915	2960	2960	2960	2960	0
87	20241016	174500	970070915	2960	2960	2960	2960	0
88	20241016	174400	970070915	2960	2960	2960	2960	0
89	20241016	174300	970070915	2960	2960	2960	2960	0
90	20241016	174200	970070915	2960	2960	2960	2960	0
91	20241016	174100	970070915	2960	2960	2960	2960	0
92	20241016	174000	970070915	2960	2960	2960	2960	8287
93	20241016	173900	970070915	2960	2960	2960	2960	0
94	20241016	173800	970070915	2960	2960	2960	2960	0
95	20241016	173700	970070915	2960	2960	2960	2960	0
96	20241016	173600	970070915	2960	2960	2960	2960	0
97	20241016	173500	970070915	2960	2960	2960	2960	0
98	20241016	173400	970070915	2960	2960	2960	2960	0
99	20241016	173300	970070915	2960	2960	2960	2960	0
100	20241016	173200	970070915	2960	2960	2960	2960	0
101	20241016	173100	970070915	2960	2960	2960	2960	0
102	20241016	173000	970070915	2960	2960	2960	2960	0
103	20241016	172900	970070915	2960	2960	2960	2960	0
104	20241016	172800	970070915	2960	2960	2960	2960	0
105	20241016	172700	970070915	2960	2960	2960	2960	0
106	20241016	172600	970070915	2960	2960	2960	2960	0
107	20241016	172500	970070915	2960	2960	2960	2960	0
108	20241016	172400	970070915	2960	2960	2960	2960	0
109	20241016	172300	970070915	2960	2960	2960	2960	0
110	20241016	172200	970070915	2960	2960	2960	2960	0
111	20241016	172100	970070915	2960	2960	2960	2960	0
112	20241016	172000	970070915	2960	2960	2960	2960	0
113	20241016	171900	970070915	2960	2960	2960	2960	0
114	20241016	171800	970070915	2960	2960	2960	2960	0
115	20241016	171700	970070915	2960	2960	2960	2960	0
116	20241016	171600	970070915	2960	2960	2960	2960	0
117	20241016	171500	970070915	2960	2960	2960	2960	0
118	20241016	171400	970070915	2960	2960	2960	2960	0
119	20241016	171300	970070915	2960	2960	2960	2960	0
120	20241016	171200	970070915	2960	2960	2960	2960	0
121	20241016	171100	970070915	2960	2960	2960	2960	0
122	20241016	171000	970070915	2960	2960	2960	2960	8287
123	20241016	170900	970070915	2960	2960	2960	2960	0
124	20241016	170800	970070915	2960	2960	2960	2960	0
125	20241016	170700	970070915	2960	2960	2960	2960	0
126	20241016	170600	970070915	2960	2960	2960	2960	0
127	20241016	170500	970070915	2960	2960	2960	2960	0
128	20241016	170400	970070915	2960	2960	2960	2960	0
129	20241016	170300	970070915	2960	2960	2960	2960	0
130	20241016	170200	970070915	2960	2960	2960	2960	0
131	20241016	170100	970070915	2960	2960	2960	2960	0
132	20241016	170000	970070915	2960	2960	2960	2960	0
133	20241016	165900	970070915	2960	2960	2960	2960	0
134	20241016	165800	970070915	2960	2960	2960	2960	0
135	20241016	165700	970070915	2960	2960	2960	2960	0
136	20241016	165600	970070915	2960	2960	2960	2960	0
137	20241016	165500	970070915	2960	2960	2960	2960	0
138	20241016	165400	970070915	2960	2960	2960	2960	0
139	20241016	165300	970070915	2960	2960	2960	2960	0
140	20241016	165200	970070915	2960	2960	2960	2960	0
141	20241016	165100	970070915	2960	2960	2960	2960	0
142	20241016	165000	970070915	2960	2960	2960	2960	0
143	20241016	164900	970070915	2960	2960	2960	2960	0
144	20241016	164800	970070915	2960	2960	2960	2960	0
145	20241016	164700	970070915	2960	2960	2960	2960	0
146	20241016	164600	970070915	2960	2960	2960	2960	0
147	20241016	164500	970070915	2960	2960	2960	2960	0
148	20241016	164400	970070915	2960	2960	2960	2960	0
149	20241016	164300	970070915	2960	2960	2960	2960	0
150	20241016	164200	970070915	2960	2960	2960	2960	0
151	20241016	164100	970070915	2960	2960	2960	2960	0
152	20241016	164000	970070915	2960	2960	2960	2960	8287
153	20241016	163900	970070915	2960	2960	2960	2960	0
154	20241016	163800	970070915	2960	2960	2960	2960	0
155	20241016	163700	970070915	2960	2960	2960	2960	0
156	20241016	163600	970070915	2960	2960	2960	2960	0
157	20241016	163500	970070915	2960	2960	2960	2960	0
158	20241016	163400	970070915	2960	2960	2960	2960	0
159	20241016	163300	970070915	2960	2960	2960	2960	0
160	20241016	163200	970070915	2960	2960	2960	2960	0
161	20241016	163100	970070915	2960	2960	2960	2960	0
162	20241016	163000	970070915	2960	2960	2960	2960	0
163	20241016	162900	970070915	2960	2960	2960	2960	0
164	20241016	162800	970070915	2960	2960	2960	2960	0
165	20241016	162700	970070915	2960	2960	2960	2960	0
166	20241016	162600	970070915	2960	2960	2960	2960	0
167	20241016	162500	970070915	2960	2960	2960	2960	0
168	20241016	162400	970070915	2960	2960	2960	2960	0
169	20241016	162300	970070915	2960	2960	2960	2960	0
170	20241016	162200	970070915	2960	2960	2960	2960	0
171	20241016	162100	970070915	2960	2960	2960	2960	0
172	20241016	162000	970070915	2960	2960	2960	2960	0
173	20241016	161900	970070915	2960	2960	2960	2960	0
174	20241016	161800	970070915	2960	2960	2960	2960	0
175	20241016	161700	970070915	2960	2960	2960	2960	0
176	20241016	161600	970070915	2960	2960	2960	2960	0
177	20241016	161500	970070915	2960	2960	2960	2960	0
178	20241016	161400	970070915	2960	2960	2960	2960	0
179	20241016	161300	970070915	2960	2960	2960	2960	0
180	20241016	161200	970070915	2960	2960	2960	2960	0
181	20241016	161100	970070915	2960	2960	2960	2960	0
182	20241016	161000	970070915	2960	2960	2960	2960	8287
183	20241016	160900	970070915	2960	2960	2960	2960	0
184	20241016	160800	970070915	2960	2960	2960	2960	0
185	20241016	160700	970070915	2960	2960	2960	2960	0
186	20241016	160600	970070915	2960	2960	2960	2960	0
187	20241016	160500	970070915	2960	2960	2960	2960	0
188	20241016	160400	970070915	2960	2960	2960	2960	0
189	20241016	160300	970070915	2960	2960	2960	2960	0
190	20241016	160200	970070915	2960	2960	2960	2960	0
191	20241016	160100	970070915	2960	2960	2960	2960	0
192	20241016	160000	970070915	2960	2960	2960	2960	0
193	20241016	155900	970070915	2960	2960	2960	2960	0
194	20241016	155800	970070915	2960	2960	2960	2960	0
195	20241016	155700	970070915	2960	2960	2960	2960	0
196	20241016	155600	970070915	2960	2960	2960	2960	0
197	20241016	155500	970070915	2960	2960	2960	2960	0
198	20241016	155400	970070915	2960	2960	2960	2960	0
199	20241016	155300	970070915	2960	2960	2960	2960	0
200	20241016	155200	970070915	2960	2960	2960	2960	0
201	20241016	155100	970070915	2960	2960	2960	2960	0
202	20241016	155000	970070915	2960	2960	2960	2960	0
203	20241016	154900	970070915	2960	2960	2960	2960	0
204	20241016	154800	970070915	2960	2960	2960	2960	0
205	20241016	154700	970070915	2960	2960	2960	2960	0
206	20241016	154600	970070915	2960	2960	2960	2960	0
207	20241016	154500	970070915	2960	2960	2960	2960	0
208	20241016	154400	970070915	2960	2960	2960	2960	0
209	20241016	154300	970070915	2960	2960	2960	2960	0
210	20241016	154200	970070915	2960	2960	2960	2960	0
211	20241016	154100	970070915	2960	2960	2960	2960	0
212	20241016	154000	970070915	2960	2960	2960	2960	8287
213	20241016	153900	970070915	2960	2960	2960	2960	0
214	20241016	153800	970070915	2960	2960	2960	2960	0
215	20241016	153700	970070915	2960	2960	2960	2960	0
216	20241016	153600	970070915	2960	2960	2960	2960	0
217	20241016	153500	970070915	2960	2960	2960	2960	0
218	20241016	153400	970070915	2960	2960	2960	2960	0
219	20241016	153300	970070915	2960	2960	2960	2960	0
220	20241016	153200	970070915	2960	2960	2960	2960	0
221	20241016	153100	970070915	2960	2960	2960	2960	0
222	20241016	153000	970070915	2960	2960	2960	2960	8287
223	20241016	152900	945541395	2940	2940	2940	2940	0
224	20241016	152800	945541395	2940	2940	2940	2940	0
225	20241016	152700	945541395	2940	2940	2940	2940	0
226	20241016	152600	945541395	2940	2940	2940	2940	0
227	20241016	152500	945541395	2940	2940	2940	2940	0
228	20241016	152400	945541395	2940	2940	2940	2940	0
229	20241016	152300	945541395	2940	2940	2940	2940	0
230	20241016	152200	945541395	2940	2940	2940	2940	0
231	20241016	152100	945541395	2940	2940	2940	2940	0
232	20241016	152000	945541395	2940	2940	2940	2940	0
233	20241016	151900	945541395	2940	2945	2945	2940	210
234	20241016	151800	944923780	2945	2925	2945	2925	118
235	20241016	151700	944577670	2945	2945	2945	2945	50
236	20241016	151600	944430420	2945	2945	2945	2945	90
237	20241016	151500	944165370	2945	2945	2945	2945	0
238	20241016	151400	944165370	2945	2945	2945	2945	0
239	20241016	151300	944165370	2945	2945	2945	2945	0
240	20241016	151200	944165370	2945	2945	2945	2945	0
241	20241016	151100	944165370	2945	2945	2945	2945	1
242	20241016	151000	944162425	2950	2925	2950	2925	1507
243	20241016	150900	939754320	2945	2945	2945	2945	4
244	20241016	150800	939742540	2945	2955	2955	2865	40437
245	20241016	150700	822328430	2955	2955	2955	2955	0
246	20241016	150600	822328430	2955	2955	2955	2955	0
247	20241016	150500	822328430	2955	2955	2955	2955	561
248	20241016	150400	820670675	2955	2955	2955	2955	1072
249	20241016	150300	817502915	2955	2955	2955	2955	234
250	20241016	150200	816811445	2960	2960	2960	2960	0
251	20241016	150100	816811445	2960	2960	2960	2960	539
252	20241016	150000	815216005	2960	2960	2960	2960	0
253	20241016	145900	815216005	2960	2960	2960	2960	211
254	20241016	145800	814591445	2960	2960	2960	2960	293
255	20241016	145700	813724165	2960	2960	2960	2960	0
256	20241016	145600	813724165	2960	2960	2960	2960	3
257	20241016	145500	813715285	2960	2960	2960	2960	16
258	20241016	145400	813667925	2960	2960	2960	2960	0
259	20241016	145300	813667925	2960	2960	2960	2960	0
260	20241016	145200	813667925	2960	2960	2960	2960	0
261	20241016	145100	813667925	2960	2960	2960	2960	36
262	20241016	145000	813561365	2970	2970	2970	2970	0
263	20241016	144900	813561365	2970	2970	2970	2970	0
264	20241016	144800	813561365	2970	2970	2970	2970	0
265	20241016	144700	813561365	2970	2965	2970	2965	112
266	20241016	144600	813228855	2955	2955	2955	2955	0
267	20241016	144500	813228855	2955	2955	2955	2955	0
268	20241016	144400	813228855	2955	2955	2955	2955	0
269	20241016	144300	813228855	2955	2955	2955	2955	0
270	20241016	144200	813228855	2955	2955	2955	2955	1
271	20241016	144100	813225900	2955	2955	2955	2955	966
272	20241016	144000	810371370	2960	2960	2960	2960	2016
273	20241016	143900	804404010	2960	2960	2960	2960	100
274	20241016	143800	804108010	2960	2960	2960	2960	0
275	20241016	143700	804108010	2960	2960	2960	2960	44
276	20241016	143600	803977770	2965	2965	2965	2965	0
277	20241016	143500	803977770	2965	2965	2965	2965	0
278	20241016	143400	803977770	2965	2965	2965	2965	34
279	20241016	143300	803876960	2970	2970	2970	2970	0
280	20241016	143200	803876960	2970	2970	2970	2970	31
281	20241016	143100	803784890	2960	2965	2970	2960	135
282	20241016	143000	803385275	2960	2960	2960	2960	76
283	20241016	142900	803160315	2960	2960	2960	2960	0
284	20241016	142800	803160315	2960	2970	2970	2960	1063
285	20241016	142700	800003835	2970	2970	2970	2970	0
286	20241016	142600	800003835	2970	2970	2970	2970	10
287	20241016	142500	799974135	2965	2965	2965	2965	0
288	20241016	142400	799974135	2965	2965	2965	2965	32
289	20241016	142300	799879255	2965	2965	2965	2965	330
290	20241016	142200	798900805	2965	2965	2965	2965	637
291	20241016	142100	797012100	2960	2960	2960	2960	0
292	20241016	142000	797012100	2960	2960	2960	2960	0
293	20241016	141900	797012100	2960	2960	2960	2960	0
294	20241016	141800	797012100	2960	2960	2960	2960	350
295	20241016	141700	795976100	2960	2960	2960	2960	0
296	20241016	141600	795976100	2960	2960	2960	2960	400
297	20241016	141500	794792100	2980	2980	2980	2980	0
298	20241016	141400	794792100	2980	2980	2980	2980	288
299	20241016	141300	793933860	2970	2970	2970	2970	1
300	20241016	141200	793930890	2960	2980	2980	2960	857
301	20241016	141100	791385030	2975	2960	2975	2960	3491
302	20241016	141000	781001210	2980	2980	2980	2980	0
303	20241016	140900	781001210	2980	2980	2980	2980	0
304	20241016	140800	781001210	2980	2970	2980	2970	937
305	20241016	140700	778213180	2970	2970	2970	2970	1
306	20241016	140600	778210210	2975	2975	2975	2975	0
307	20241016	140500	778210210	2975	2960	2975	2960	108
308	20241016	140400	777890510	2960	2960	2960	2960	0
309	20241016	140300	777890510	2960	2960	2960	2960	299
310	20241016	140200	777005470	2960	2960	2960	2960	6808
311	20241016	140100	756853790	2960	2960	2960	2960	4
312	20241016	140000	756841950	2960	2960	2960	2960	400
313	20241016	135900	755657950	2960	2960	2960	2960	0
314	20241016	135800	755657950	2960	2960	2960	2960	0
315	20241016	135700	755657950	2960	2960	2960	2960	0
316	20241016	135600	755657950	2960	2960	2960	2960	0
317	20241016	135500	755657950	2960	2975	2975	2960	381
318	20241016	135400	754525675	2970	2975	2975	2970	406
319	20241016	135300	753319850	2975	2975	2975	2975	0
320	20241016	135200	753319850	2975	2975	2975	2975	0
321	20241016	135100	753319850	2975	2975	2975	2975	0
322	20241016	135000	753319850	2975	2975	2975	2975	0
323	20241016	134900	753319850	2975	2975	2975	2975	300
324	20241016	134800	752427350	2975	2975	2975	2975	2
325	20241016	134700	752421400	2955	2960	2970	2955	2705
326	20241016	134600	744395070	2950	2950	2950	2950	0
327	20241016	134500	744395070	2950	2950	2950	2950	500
328	20241016	134400	742920070	2945	2945	2945	2945	0
329	20241016	134300	742920070	2945	2945	2945	2945	0
330	20241016	134200	742920070	2945	2960	2965	2945	1202
331	20241016	134100	739365140	2965	2965	2965	2965	0
332	20241016	134000	739365140	2965	2965	2965	2965	0
333	20241016	133900	739365140	2965	2965	2965	2965	0
334	20241016	133800	739365140	2965	2965	2965	2965	1
335	20241016	133700	739362175	2960	2945	2960	2945	510
336	20241016	133600	737852725	2960	2960	2960	2960	1
337	20241016	133500	737849765	2945	2945	2945	2945	0
338	20241016	133400	737849765	2945	2945	2945	2945	0
339	20241016	133300	737849765	2945	2945	2945	2945	100
340	20241016	133200	737555265	2945	2945	2945	2945	1129
341	20241016	133100	734230360	2965	2965	2965	2965	0
342	20241016	133000	734230360	2965	2965	2965	2965	1
343	20241016	132900	734227395	2965	2965	2965	2965	300
344	20241016	132800	733337895	2965	2965	2965	2965	1000
345	20241016	132700	730372895	2965	2960	2965	2960	2774
346	20241016	132600	722150485	2960	2950	2960	2950	2800
347	20241016	132500	713868010	2950	2950	2950	2950	100
348	20241016	132400	713573010	2950	2935	2950	2935	2154
349	20241016	132300	707228765	2935	2935	2935	2935	100
350	20241016	132200	706935265	2935	2935	2935	2935	0
351	20241016	132100	706935265	2935	2935	2935	2935	4
352	20241016	132000	706923525	2925	2930	2930	2925	700
353	20241016	131900	704873890	2935	2935	2935	2935	0
354	20241016	131800	704873890	2935	2925	2935	2925	913
355	20241016	131700	702198310	2930	2930	2930	2930	200
356	20241016	131600	701612310	2930	2930	2930	2930	0
357	20241016	131500	701612310	2930	2930	2930	2930	2075
358	20241016	131400	695532560	2930	2930	2930	2930	0
359	20241016	131300	695532560	2930	2930	2930	2930	0
360	20241016	131200	695532560	2930	2925	2930	2925	1848
361	20241016	131100	690117970	2920	2920	2920	2920	330
362	20241016	131000	689154370	2925	2925	2925	2925	100
363	20241016	130900	688861870	2925	2920	2925	2920	391
364	20241016	130800	687719800	2925	2920	2925	2920	1302
365	20241016	130700	683915460	2925	2925	2925	2925	0
366	20241016	130600	683915460	2925	2925	2925	2925	501
367	20241016	130500	682450035	2925	2925	2925	2925	0
368	20241016	130400	682450035	2925	2925	2925	2925	0
369	20241016	130300	682450035	2925	2925	2925	2925	500
370	20241016	130200	680987535	2920	2920	2920	2920	154
371	20241016	130100	680537855	2925	2925	2925	2925	30
372	20241016	130000	680450105	2930	2930	2930	2930	1
373	20241016	125900	680447175	2930	2930	2930	2930	0
374	20241016	125800	680447175	2930	2925	2930	2925	92
375	20241016	125700	680177865	2920	2920	2920	2920	0
376	20241016	125600	680177865	2920	2920	2920	2920	24
377	20241016	125500	680107785	2920	2920	2920	2920	48
378	20241016	125400	679967625	2930	2930	2930	2930	1
379	20241016	125300	679964695	2920	2920	2920	2920	0
380	20241016	125200	679964695	2920	2920	2920	2920	1
381	20241016	125100	679961775	2925	2925	2925	2925	0
382	20241016	125000	679961775	2925	2920	2925	2920	1300
383	20241016	124900	676159775	2920	2920	2920	2920	1729
384	20241016	124800	671111095	2925	2925	2925	2925	1
385	20241016	124700	671108170	2920	2920	2920	2920	70
386	20241016	124600	670903770	2925	2925	2925	2925	500
387	20241016	124500	669441270	2930	2930	2930	2930	501
388	20241016	124400	667973340	2935	2935	2935	2935	0
389	20241016	124300	667973340	2935	2935	2935	2935	0
390	20241016	124200	667973340	2935	2935	2935	2935	1
391	20241016	124100	667970405	2935	2935	2935	2935	0
392	20241016	124000	667970405	2935	2925	2935	2925	1501
393	20241016	123900	663572515	2920	2920	2920	2920	308
394	20241016	123800	662673155	2920	2920	2920	2920	0
395	20241016	123700	662673155	2920	2920	2920	2920	0
396	20241016	123600	662673155	2920	2920	2920	2920	0
397	20241016	123500	662673155	2920	2920	2920	2920	50
398	20241016	123400	662527155	2920	2920	2920	2920	1339
399	20241016	123300	658617275	2915	2915	2915	2915	0
400	20241016	123200	658617275	2915	2915	2915	2915	1
401	20241016	123100	658614360	2915	2915	2915	2915	0
402	20241016	123000	658614360	2915	2915	2915	2915	377
403	20241016	122900	657515405	2910	2910	2910	2910	2
404	20241016	122800	657509585	2910	2910	2910	2910	0
405	20241016	122700	657509585	2910	2910	2910	2910	0
406	20241016	122600	657509585	2910	2910	2910	2910	0
407	20241016	122500	657509585	2910	2910	2910	2910	0
408	20241016	122400	657509585	2910	2910	2910	2910	0
409	20241016	122300	657509585	2910	2910	2910	2910	50
410	20241016	122200	657364085	2910	2910	2910	2910	0
411	20241016	122100	657364085	2910	2910	2910	2910	0
412	20241016	122000	657364085	2910	2910	2910	2910	6
413	20241016	121900	657346625	2920	2920	2920	2920	0
414	20241016	121800	657346625	2920	2920	2920	2920	3
415	20241016	121700	657337865	2910	2910	2910	2910	542
416	20241016	121600	655760645	2910	2910	2910	2910	30
417	20241016	121500	655673345	2920	2915	2920	2915	662
418	20241016	121400	653743065	2920	2920	2920	2920	0
419	20241016	121300	653743065	2920	2920	2920	2920	0
420	20241016	121200	653743065	2920	2920	2920	2920	12
421	20241016	121100	653708025	2915	2915	2915	2915	0
422	20241016	121000	653708025	2915	2915	2915	2915	0
423	20241016	120900	653708025	2915	2920	2930	2915	94
424	20241016	120800	653433285	2915	2915	2915	2915	0
425	20241016	120700	653433285	2915	2915	2915	2915	0
426	20241016	120600	653433285	2915	2915	2915	2915	11
427	20241016	120500	653401220	2920	2920	2920	2920	344
428	20241016	120400	652396740	2915	2915	2915	2915	0
429	20241016	120300	652396740	2915	2915	2915	2915	714
430	20241016	120200	650315430	2915	2915	2915	2915	0
431	20241016	120100	650315430	2915	2915	2915	2915	30
432	20241016	120000	650227980	2915	2915	2915	2915	1
433	20241016	115900	650225065	2915	2915	2915	2915	2
434	20241016	115800	650219235	2915	2915	2915	2915	164
435	20241016	115700	649741175	2920	2920	2920	2920	10
436	20241016	115600	649711975	2920	2920	2920	2920	205
437	20241016	115500	649113375	2910	2920	2920	2910	11
438	20241016	115400	649081315	2920	2920	2920	2920	60
439	20241016	115300	648906115	2920	2920	2920	2920	10
440	20241016	115200	648876915	2920	2920	2920	2920	18
441	20241016	115100	648824355	2910	2920	2920	2910	270
442	20241016	115000	648038105	2920	2915	2920	2915	48
443	20241016	114900	647897950	2920	2920	2920	2920	55
444	20241016	114800	647737350	2920	2920	2920	2920	20
445	20241016	114700	647678950	2920	2920	2920	2920	515
446	20241016	114600	646175150	2920	2920	2920	2920	10
447	20241016	114500	646145950	2920	2920	2920	2920	610
448	20241016	114400	644364750	2920	2920	2920	2920	205
449	20241016	114300	643766150	2920	2910	2920	2910	227
450	20241016	114200	643103530	2910	2910	2910	2910	1300
451	20241016	114100	639320530	2900	2900	2900	2900	24
452	20241016	114000	639250930	2910	2910	2910	2910	510
453	20241016	113900	637766830	2910	2910	2910	2910	1127
454	20241016	113800	634487260	2895	2895	2895	2895	0
455	20241016	113700	634487260	2895	2895	2895	2895	0
456	20241016	113600	634487260	2895	2895	2895	2895	0
457	20241016	113500	634487260	2895	2895	2895	2895	0
458	20241016	113400	634487260	2895	2910	2910	2895	305
459	20241016	113300	633603650	2910	2910	2910	2910	10
460	20241016	113200	633574550	2910	2910	2910	2910	5
461	20241016	113100	633560000	2910	2910	2910	2910	10
462	20241016	113000	633530900	2910	2910	2910	2910	10
463	20241016	112900	633501800	2910	2895	2910	2895	301
464	20241016	112800	632630390	2895	2895	2895	2895	239
465	20241016	112700	631938485	2890	2895	2895	2890	946
466	20241016	112600	629201045	2895	2895	2895	2895	207
467	20241016	112500	628601780	2895	2895	2895	2895	483
468	20241016	112400	627203495	2895	2895	2895	2895	1250
469	20241016	112300	623584745	2895	2900	2900	2895	463
470	20241016	112200	622244335	2900	2900	2900	2900	739
471	20241016	112100	620101235	2905	2905	2905	2905	10
472	20241016	112000	620072185	2905	2905	2905	2905	100
473	20241016	111900	619781685	2900	2900	2900	2900	2376
474	20241016	111800	612891285	2900	2905	2905	2900	7174
475	20241016	111700	592067030	2905	2905	2905	2905	17
476	20241016	111600	592017645	2905	2910	2910	2905	504
477	20241016	111500	590553500	2910	2910	2910	2910	10
478	20241016	111400	590524400	2910	2905	2910	2905	843
479	20241016	111300	588072180	2905	2910	2910	2905	299
480	20241016	111200	587203510	2910	2910	2910	2905	463
481	20241016	111100	585858345	2910	2920	2920	2910	2642
482	20241016	111000	578170050	2920	2920	2920	2920	6
483	20241016	110900	578152530	2915	2925	2925	2915	5669
484	20241016	110800	561606855	2925	2925	2925	2925	140
485	20241016	110700	561197355	2925	2925	2925	2925	43
486	20241016	110600	561071580	2930	2930	2930	2930	5
487	20241016	110500	561056930	2930	2925	2930	2925	292
488	20241016	110400	560202270	2925	2925	2925	2925	2294
489	20241016	110300	553492320	2930	2930	2930	2930	10
490	20241016	110200	553463020	2930	2930	2930	2930	313
491	20241016	110100	552545930	2930	2930	2930	2930	10
492	20241016	110000	552516630	2930	2930	2930	2930	5
493	20241016	105900	552501980	2930	2930	2930	2930	63
494	20241016	105800	552317390	2930	2930	2930	2930	10
495	20241016	105700	552288090	2930	2930	2930	2930	5
496	20241016	105600	552273440	2930	2930	2930	2930	10
497	20241016	105500	552244140	2930	2930	2930	2930	10
498	20241016	105400	552214840	2930	2930	2930	2930	5
499	20241016	105300	552200190	2930	2930	2930	2930	10
500	20241016	105200	552170890	2930	2930	2930	2930	10
501	20241016	105100	552141590	2935	2935	2935	2935	6
502	20241016	105000	552123980	2920	2920	2920	2920	994
503	20241016	104900	549221500	2920	2920	2930	2920	1037
504	20241016	104800	546193450	2920	2920	2930	2920	70
505	20241016	104700	545989040	2940	2940	2940	2940	10
506	20241016	104600	545959640	2940	2940	2940	2940	10
507	20241016	104500	545930240	2940	2940	2940	2935	9
508	20241016	104400	545903805	2920	2920	2920	2920	0
509	20241016	104300	545903805	2920	2925	2925	2920	150
510	20241016	104200	545465395	2915	2915	2915	2915	0
511	20241016	104100	545465395	2915	2925	2925	2915	2294
512	20241016	104000	538763735	2925	2925	2925	2925	0
513	20241016	103900	538763735	2925	2920	2925	2920	155
514	20241016	103800	538311005	2920	2920	2920	2920	0
515	20241016	103700	538311005	2920	2925	2925	2920	425
516	20241016	103600	537069975	2925	2925	2925	2920	500
517	20241016	103500	535607510	2925	2935	2935	2925	1771
518	20241016	103400	530420435	2930	2940	2940	2930	267
519	20241016	103300	529636055	2930	2930	2930	2930	0
520	20241016	103200	529636055	2930	2930	2930	2930	65
521	20241016	103100	529445605	2930	2935	2935	2930	3254
522	20241016	103000	519900110	2935	2945	2945	2935	4343
523	20241016	102900	507141640	2945	2950	2960	2945	2171
524	20241016	102800	500741535	2960	2960	2960	2960	10
525	20241016	102700	500711935	2960	2960	2960	2960	5
526	20241016	102600	500697135	2960	2960	2960	2960	10
527	20241016	102500	500667535	2960	2965	2965	2960	2120
528	20241016	102400	494392200	2960	2950	2960	2950	1831
529	20241016	102300	488983205	2950	2955	2955	2950	11
530	20241016	102200	488950705	2955	2955	2955	2955	12
531	20241016	102100	488915245	2950	2950	2950	2950	478
532	20241016	102000	487505145	2955	2960	2960	2955	568
533	20241016	101900	485824095	2960	2965	2965	2960	279
534	20241016	101800	484997380	2960	2960	2960	2960	542
535	20241016	101700	483393060	2950	2950	2950	2950	0
536	20241016	101600	483393060	2950	2950	2950	2950	1
537	20241016	101500	483390110	2950	2950	2950	2950	0
538	20241016	101400	483390110	2950	2960	2960	2950	2080
539	20241016	101300	477236110	2960	2950	2960	2950	850
540	20241016	101200	474726015	2950	2945	2950	2945	555
541	20241016	101100	473089765	2945	2945	2945	2945	300
542	20241016	101000	472206265	2945	2940	2945	2940	323
543	20241016	100900	471255040	2940	2940	2940	2940	28
544	20241016	100800	471172720	2940	2930	2940	2930	1611
545	20241016	100700	466447880	2930	2930	2930	2930	46
546	20241016	100600	466313100	2930	2930	2930	2930	100
547	20241016	100500	466020100	2930	2925	2930	2925	113
548	20241016	100400	465689570	2930	2925	2930	2925	124
549	20241016	100300	465326350	2925	2925	2925	2925	0
550	20241016	100200	465326350	2925	2925	2925	2925	1047
551	20241016	100100	462263875	2920	2915	2920	2915	1471
552	20241016	100000	457972405	2915	2920	2920	2915	90
553	20241016	095900	457709755	2920	2925	2925	2920	1540
554	20241016	095800	453205455	2920	2915	2920	2915	577
555	20241016	095700	451522465	2910	2915	2915	2910	2002
556	20241016	095600	445693505	2915	2915	2915	2915	100
557	20241016	095500	445402005	2915	2915	2915	2915	66
558	20241016	095400	445209615	2920	2915	2920	2915	1159
559	20241016	095300	441826835	2915	2915	2915	2915	5105
560	20241016	095200	426945760	2920	2910	2920	2905	2718
561	20241016	095100	419023600	2910	2910	2910	2910	225
562	20241016	095000	418368850	2910	2920	2920	2910	310
563	20241016	094900	417465650	2910	2905	2915	2905	1588
564	20241016	094800	412840845	2905	2910	2915	2905	2634
565	20241016	094700	405167820	2905	2910	2910	2905	1376
566	20241016	094600	401168690	2910	2930	2930	2905	6680
567	20241016	094500	381709870	2935	2940	2940	2935	2
568	20241016	094400	381703995	2945	2935	2945	2930	35
569	20241016	094300	381601265	2930	2930	2930	2930	1103
570	20241016	094200	378369475	2920	2915	2920	2915	2180
571	20241016	094100	372008405	2920	2925	2925	2915	1755
572	20241016	094000	366883175	2930	2925	2930	2925	398
573	20241016	093900	365719020	2925	2925	2925	2925	0
574	20241016	093800	365719020	2925	2925	2925	2925	2
575	20241016	093700	365713170	2920	2920	2925	2920	495
576	20241016	093600	364267765	2925	2925	2925	2925	170
577	20241016	093500	363770515	2925	2925	2925	2925	123
578	20241016	093400	363410740	2925	2925	2925	2925	500
579	20241016	093300	361948240	2925	2925	2925	2915	1488
580	20241016	093200	357602370	2925	2935	2950	2920	6953
581	20241016	093100	337229110	2935	2935	2950	2935	3569
582	20241016	093000	326754080	2935	2950	2955	2935	3199
583	20241016	092900	317337945	2950	2950	2950	2950	14
584	20241016	092800	317296645	2965	2950	2965	2950	65
585	20241016	092700	317104880	2950	2955	2955	2950	3838
586	20241016	092600	305777060	2955	2955	2955	2955	26
587	20241016	092500	305700230	2955	2955	2955	2955	801
588	20241016	092400	303333275	2955	2955	2970	2955	85
589	20241016	092300	303081735	2970	2955	2970	2955	1140
590	20241016	092200	299696355	2955	2955	2965	2955	1294
591	20241016	092100	295863005	2960	2950	2960	2950	1185
592	20241016	092000	292358215	2950	2950	2950	2950	557
593	20241016	091900	290715065	2950	2950	2950	2950	14
594	20241016	091800	290673765	2960	2955	2960	2955	3260
595	20241016	091700	281040460	2955	2955	2955	2955	14
596	20241016	091600	280999090	2955	2955	2955	2955	56
597	20241016	091500	280833610	2960	2950	2960	2950	1250
598	20241016	091400	277137650	2970	2970	2970	2970	373
599	20241016	091300	276029840	2970	2950	2970	2940	888
600	20241016	091200	273402755	2955	2940	2955	2940	2796
601	20241016	091100	265140800	2955	2935	2955	2930	2063
602	20241016	091000	259088145	2930	2950	2955	2930	2718
603	20241016	090900	251086300	2955	2955	2955	2955	153
604	20241016	090800	250634185	2955	2945	2955	2935	1966
605	20241016	090700	244835685	2930	2920	2950	2920	1699
606	20241016	090600	239858305	2945	2950	2950	2905	6916
607	20241016	090500	219639990	2960	2995	2995	2955	5172
608	20241016	090400	204277280	2990	2955	2995	2955	5088
609	20241016	090300	189102715	2965	2995	2995	2900	20565
610	20241016	090200	128485215	3010	3010	3010	2950	16081
611	20241016	090100	80350240	3010	2985	3010	2985	8174
612	20241016	090000	55865520	2975	3000	3025	2975	18601