KissMeData/039290/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192300	119540990	5800	5800	5800	5800	1035
3	20241025	192200	119540990	5800	5800	5800	5800	0
4	20241025	192100	119540990	5800	5800	5800	5800	0
5	20241025	192000	119540990	5800	5800	5800	5800	0
6	20241025	191900	119540990	5800	5800	5800	5800	0
7	20241025	191800	119540990	5800	5800	5800	5800	0
8	20241025	191700	119540990	5800	5800	5800	5800	0
9	20241025	191600	119540990	5800	5800	5800	5800	0
10	20241025	191500	119540990	5800	5800	5800	5800	0
11	20241025	191400	119540990	5800	5800	5800	5800	0
12	20241025	191300	119540990	5800	5800	5800	5800	0
13	20241025	191200	119540990	5800	5800	5800	5800	0
14	20241025	191100	119540990	5800	5800	5800	5800	0
15	20241025	191000	119540990	5800	5800	5800	5800	0
16	20241025	190900	119540990	5800	5800	5800	5800	0
17	20241025	190800	119540990	5800	5800	5800	5800	0
18	20241025	190700	119540990	5800	5800	5800	5800	0
19	20241025	190600	119540990	5800	5800	5800	5800	0
20	20241025	190500	119540990	5800	5800	5800	5800	0
21	20241025	190400	119540990	5800	5800	5800	5800	0
22	20241025	190300	119540990	5800	5800	5800	5800	0
23	20241025	190200	119540990	5800	5800	5800	5800	0
24	20241025	190100	119540990	5800	5800	5800	5800	0
25	20241025	190000	119540990	5800	5800	5800	5800	0
26	20241025	185900	119540990	5800	5800	5800	5800	0
27	20241025	185800	119540990	5800	5800	5800	5800	0
28	20241025	185700	119540990	5800	5800	5800	5800	0
29	20241025	185600	119540990	5800	5800	5800	5800	0
30	20241025	185500	119540990	5800	5800	5800	5800	0
31	20241025	185400	119540990	5800	5800	5800	5800	0
32	20241025	185300	119540990	5800	5800	5800	5800	1035
33	20241025	185200	119540990	5800	5800	5800	5800	0
34	20241025	185100	119540990	5800	5800	5800	5800	0
35	20241025	185000	119540990	5800	5800	5800	5800	0
36	20241025	184900	119540990	5800	5800	5800	5800	0
37	20241025	184800	119540990	5800	5800	5800	5800	0
38	20241025	184700	119540990	5800	5800	5800	5800	0
39	20241025	184600	119540990	5800	5800	5800	5800	0
40	20241025	184500	119540990	5800	5800	5800	5800	0
41	20241025	184400	119540990	5800	5800	5800	5800	0
42	20241025	184300	119540990	5800	5800	5800	5800	0
43	20241025	184200	119540990	5800	5800	5800	5800	0
44	20241025	184100	119540990	5800	5800	5800	5800	0
45	20241025	184000	119540990	5800	5800	5800	5800	0
46	20241025	183900	119540990	5800	5800	5800	5800	0
47	20241025	183800	119540990	5800	5800	5800	5800	0
48	20241025	183700	119540990	5800	5800	5800	5800	0
49	20241025	183600	119540990	5800	5800	5800	5800	0
50	20241025	183500	119540990	5800	5800	5800	5800	0
51	20241025	183400	119540990	5800	5800	5800	5800	0
52	20241025	183300	119540990	5800	5800	5800	5800	0
53	20241025	183200	119540990	5800	5800	5800	5800	0
54	20241025	183100	119540990	5800	5800	5800	5800	0
55	20241025	183000	119540990	5800	5800	5800	5800	0
56	20241025	182900	119540990	5800	5800	5800	5800	0
57	20241025	182800	119540990	5800	5800	5800	5800	0
58	20241025	182700	119540990	5800	5800	5800	5800	0
59	20241025	182600	119540990	5800	5800	5800	5800	0
60	20241025	182500	119540990	5800	5800	5800	5800	0
61	20241025	182400	119540990	5800	5800	5800	5800	0
62	20241025	182300	119540990	5800	5800	5800	5800	1035
63	20241025	182200	119540990	5800	5800	5800	5800	0
64	20241025	182100	119540990	5800	5800	5800	5800	0
65	20241025	182000	119540990	5800	5800	5800	5800	0
66	20241025	181900	119540990	5800	5800	5800	5800	0
67	20241025	181800	119540990	5800	5800	5800	5800	0
68	20241025	181700	119540990	5800	5800	5800	5800	0
69	20241025	181600	119540990	5800	5800	5800	5800	0
70	20241025	181500	119540990	5800	5800	5800	5800	0
71	20241025	181400	119540990	5800	5800	5800	5800	0
72	20241025	181300	119540990	5800	5800	5800	5800	0
73	20241025	181200	119540990	5800	5800	5800	5800	0
74	20241025	181100	119540990	5800	5800	5800	5800	0
75	20241025	181000	119540990	5800	5800	5800	5800	0
76	20241025	180900	119540990	5800	5800	5800	5800	0
77	20241025	180800	119540990	5800	5800	5800	5800	0
78	20241025	180700	119540990	5800	5800	5800	5800	0
79	20241025	180600	119540990	5800	5800	5800	5800	0
80	20241025	180500	119540990	5800	5800	5800	5800	0
81	20241025	180400	119540990	5800	5800	5800	5800	0
82	20241025	180300	119540990	5800	5800	5800	5800	0
83	20241025	180200	119540990	5800	5800	5800	5800	0
84	20241025	180100	119540990	5800	5800	5800	5800	0
85	20241025	180000	119540990	5800	5800	5800	5800	0
86	20241025	175900	119540990	5800	5800	5800	5800	0
87	20241025	175800	119540990	5800	5800	5800	5800	0
88	20241025	175700	119540990	5800	5800	5800	5800	0
89	20241025	175600	119540990	5800	5800	5800	5800	0
90	20241025	175500	119540990	5800	5800	5800	5800	0
91	20241025	175400	119540990	5800	5800	5800	5800	0
92	20241025	175300	119540990	5800	5800	5800	5800	1035
93	20241025	175200	119540990	5800	5800	5800	5800	0
94	20241025	175100	119540990	5800	5800	5800	5800	0
95	20241025	175000	119540990	5800	5800	5800	5800	0
96	20241025	174900	119540990	5800	5800	5800	5800	0
97	20241025	174800	119540990	5800	5800	5800	5800	0
98	20241025	174700	119540990	5800	5800	5800	5800	0
99	20241025	174600	119540990	5800	5800	5800	5800	0
100	20241025	174500	119540990	5800	5800	5800	5800	0
101	20241025	174400	119540990	5800	5800	5800	5800	0
102	20241025	174300	119540990	5800	5800	5800	5800	0
103	20241025	174200	119540990	5800	5800	5800	5800	0
104	20241025	174100	119540990	5800	5800	5800	5800	0
105	20241025	174000	119540990	5800	5800	5800	5800	0
106	20241025	173900	119540990	5800	5800	5800	5800	0
107	20241025	173800	119540990	5800	5800	5800	5800	0
108	20241025	173700	119540990	5800	5800	5800	5800	0
109	20241025	173600	119540990	5800	5800	5800	5800	0
110	20241025	173500	119540990	5800	5800	5800	5800	0
111	20241025	173400	119540990	5800	5800	5800	5800	0
112	20241025	173300	119540990	5800	5800	5800	5800	0
113	20241025	173200	119540990	5800	5800	5800	5800	0
114	20241025	173100	119540990	5800	5800	5800	5800	0
115	20241025	173000	119540990	5800	5800	5800	5800	0
116	20241025	172900	119540990	5800	5800	5800	5800	0
117	20241025	172800	119540990	5800	5800	5800	5800	0
118	20241025	172700	119540990	5800	5800	5800	5800	0
119	20241025	172600	119540990	5800	5800	5800	5800	0
120	20241025	172500	119540990	5800	5800	5800	5800	0
121	20241025	172400	119540990	5800	5800	5800	5800	0
122	20241025	172300	119540990	5800	5800	5800	5800	1035
123	20241025	172200	119540990	5800	5800	5800	5800	0
124	20241025	172100	119540990	5800	5800	5800	5800	0
125	20241025	172000	119540990	5800	5800	5800	5800	0
126	20241025	171900	119540990	5800	5800	5800	5800	0
127	20241025	171800	119540990	5800	5800	5800	5800	0
128	20241025	171700	119540990	5800	5800	5800	5800	0
129	20241025	171600	119540990	5800	5800	5800	5800	0
130	20241025	171500	119540990	5800	5800	5800	5800	0
131	20241025	171400	119540990	5800	5800	5800	5800	0
132	20241025	171300	119540990	5800	5800	5800	5800	0
133	20241025	171200	119540990	5800	5800	5800	5800	0
134	20241025	171100	119540990	5800	5800	5800	5800	0
135	20241025	171000	119540990	5800	5800	5800	5800	0
136	20241025	170900	119540990	5800	5800	5800	5800	0
137	20241025	170800	119540990	5800	5800	5800	5800	0
138	20241025	170700	119540990	5800	5800	5800	5800	0
139	20241025	170600	119540990	5800	5800	5800	5800	0
140	20241025	170500	119540990	5800	5800	5800	5800	0
141	20241025	170400	119540990	5800	5800	5800	5800	0
142	20241025	170300	119540990	5800	5800	5800	5800	0
143	20241025	170200	119540990	5800	5800	5800	5800	0
144	20241025	170100	119540990	5800	5800	5800	5800	0
145	20241025	170000	119540990	5800	5800	5800	5800	0
146	20241025	165900	119540990	5800	5800	5800	5800	0
147	20241025	165800	119540990	5800	5800	5800	5800	0
148	20241025	165700	119540990	5800	5800	5800	5800	0
149	20241025	165600	119540990	5800	5800	5800	5800	0
150	20241025	165500	119540990	5800	5800	5800	5800	0
151	20241025	165400	119540990	5800	5800	5800	5800	0
152	20241025	165300	119540990	5800	5800	5800	5800	1035
153	20241025	165200	119540990	5800	5800	5800	5800	0
154	20241025	165100	119540990	5800	5800	5800	5800	0
155	20241025	165000	119540990	5800	5800	5800	5800	0
156	20241025	164900	119540990	5800	5800	5800	5800	0
157	20241025	164800	119540990	5800	5800	5800	5800	0
158	20241025	164700	119540990	5800	5800	5800	5800	0
159	20241025	164600	119540990	5800	5800	5800	5800	0
160	20241025	164500	119540990	5800	5800	5800	5800	0
161	20241025	164400	119540990	5800	5800	5800	5800	0
162	20241025	164300	119540990	5800	5800	5800	5800	0
163	20241025	164200	119540990	5800	5800	5800	5800	0
164	20241025	164100	119540990	5800	5800	5800	5800	0
165	20241025	164000	119540990	5800	5800	5800	5800	0
166	20241025	163900	119540990	5800	5800	5800	5800	0
167	20241025	163800	119540990	5800	5800	5800	5800	0
168	20241025	163700	119540990	5800	5800	5800	5800	0
169	20241025	163600	119540990	5800	5800	5800	5800	0
170	20241025	163500	119540990	5800	5800	5800	5800	0
171	20241025	163400	119540990	5800	5800	5800	5800	0
172	20241025	163300	119540990	5800	5800	5800	5800	0
173	20241025	163200	119540990	5800	5800	5800	5800	0
174	20241025	163100	119540990	5800	5800	5800	5800	0
175	20241025	163000	119540990	5800	5800	5800	5800	0
176	20241025	162900	119540990	5800	5800	5800	5800	0
177	20241025	162800	119540990	5800	5800	5800	5800	0
178	20241025	162700	119540990	5800	5800	5800	5800	0
179	20241025	162600	119540990	5800	5800	5800	5800	0
180	20241025	162500	119540990	5800	5800	5800	5800	0
181	20241025	162400	119540990	5800	5800	5800	5800	0
182	20241025	162300	119540990	5800	5800	5800	5800	1035
183	20241025	162200	119540990	5800	5800	5800	5800	0
184	20241025	162100	119540990	5800	5800	5800	5800	0
185	20241025	162000	119540990	5800	5800	5800	5800	0
186	20241025	161900	119540990	5800	5800	5800	5800	0
187	20241025	161800	119540990	5800	5800	5800	5800	0
188	20241025	161700	119540990	5800	5800	5800	5800	0
189	20241025	161600	119540990	5800	5800	5800	5800	0
190	20241025	161500	119540990	5800	5800	5800	5800	0
191	20241025	161400	119540990	5800	5800	5800	5800	0
192	20241025	161300	119540990	5800	5800	5800	5800	0
193	20241025	161200	119540990	5800	5800	5800	5800	0
194	20241025	161100	119540990	5800	5800	5800	5800	0
195	20241025	161000	119540990	5800	5800	5800	5800	0
196	20241025	160900	119540990	5800	5800	5800	5800	0
197	20241025	160800	119540990	5800	5800	5800	5800	0
198	20241025	160700	119540990	5800	5800	5800	5800	0
199	20241025	160600	119540990	5800	5800	5800	5800	0
200	20241025	160500	119540990	5800	5800	5800	5800	0
201	20241025	160400	119540990	5800	5800	5800	5800	0
202	20241025	160300	119540990	5800	5800	5800	5800	0
203	20241025	160200	119540990	5800	5800	5800	5800	0
204	20241025	160100	119540990	5800	5800	5800	5800	0
205	20241025	160000	119540990	5800	5800	5800	5800	0
206	20241025	155900	119540990	5800	5800	5800	5800	0
207	20241025	155800	119540990	5800	5800	5800	5800	0
208	20241025	155700	119540990	5800	5800	5800	5800	0
209	20241025	155600	119540990	5800	5800	5800	5800	0
210	20241025	155500	119540990	5800	5800	5800	5800	0
211	20241025	155400	119540990	5800	5800	5800	5800	0
212	20241025	155300	119540990	5800	5800	5800	5800	1035
213	20241025	155200	119540990	5800	5800	5800	5800	0
214	20241025	155100	119540990	5800	5800	5800	5800	0
215	20241025	155000	119540990	5800	5800	5800	5800	0
216	20241025	154900	119540990	5800	5800	5800	5800	0
217	20241025	154800	119540990	5800	5800	5800	5800	0
218	20241025	154700	119540990	5800	5800	5800	5800	0
219	20241025	154600	119540990	5800	5800	5800	5800	0
220	20241025	154500	119540990	5800	5800	5800	5800	0
221	20241025	154400	119540990	5800	5800	5800	5800	0
222	20241025	154300	119540990	5800	5800	5800	5800	0
223	20241025	154200	119540990	5800	5800	5800	5800	0
224	20241025	154100	119540990	5800	5800	5800	5800	0
225	20241025	154000	119540990	5800	5800	5800	5800	0
226	20241025	153900	119540990	5800	5800	5800	5800	0
227	20241025	153800	119540990	5800	5800	5800	5800	0
228	20241025	153700	119540990	5800	5800	5800	5800	0
229	20241025	153600	119540990	5800	5800	5800	5800	0
230	20241025	153500	119540990	5800	5800	5800	5800	0
231	20241025	153400	119540990	5800	5800	5800	5800	0
232	20241025	153300	119540990	5800	5800	5800	5800	0
233	20241025	153200	119540990	5800	5800	5800	5800	0
234	20241025	153100	119540990	5800	5800	5800	5800	0
235	20241025	153000	119540990	5800	5800	5800	5800	1035
236	20241025	152900	113537990	5750	5750	5750	5750	0
237	20241025	152800	113537990	5750	5750	5750	5750	0
238	20241025	152700	113537990	5750	5750	5750	5750	0
239	20241025	152600	113537990	5750	5750	5750	5750	0
240	20241025	152500	113537990	5750	5750	5750	5750	0
241	20241025	152400	113537990	5750	5750	5750	5750	0
242	20241025	152300	113537990	5750	5750	5750	5750	0
243	20241025	152200	113537990	5750	5750	5750	5750	0
244	20241025	152100	113537990	5750	5750	5750	5750	0
245	20241025	152000	113537990	5750	5750	5750	5750	0
246	20241025	151900	113537990	5750	5750	5750	5750	0
247	20241025	151800	113537990	5750	5750	5750	5750	15
248	20241025	151700	113451740	5790	5750	5790	5750	323
249	20241025	151600	111593220	5760	5770	5770	5760	42
250	20241025	151500	111351290	5780	5780	5780	5780	1
251	20241025	151400	111345510	5780	5780	5780	5780	0
252	20241025	151300	111345510	5780	5780	5780	5780	2
253	20241025	151200	111333950	5780	5780	5780	5780	0
254	20241025	151100	111333950	5780	5750	5780	5750	101
255	20241025	151000	110753170	5750	5790	5790	5750	121
256	20241025	150900	110055380	5780	5780	5780	5780	36
257	20241025	150800	109847300	5780	5780	5780	5780	68
258	20241025	150700	109454260	5790	5760	5790	5760	65
259	20241025	150600	109079830	5790	5760	5790	5760	157
260	20241025	150500	108175480	5770	5780	5780	5770	744
261	20241025	150400	103881790	5800	5800	5800	5800	0
262	20241025	150300	103881790	5800	5800	5800	5800	0
263	20241025	150200	103881790	5800	5800	5800	5800	1
264	20241025	150100	103875990	5780	5780	5780	5780	34
265	20241025	150000	103679470	5780	5780	5780	5780	94
266	20241025	145900	103136150	5770	5790	5790	5770	200
267	20241025	145800	101981440	5800	5800	5800	5800	0
268	20241025	145700	101981440	5800	5800	5800	5800	0
269	20241025	145600	101981440	5800	5800	5800	5800	0
270	20241025	145500	101981440	5800	5800	5800	5800	0
271	20241025	145400	101981440	5800	5800	5800	5800	50
272	20241025	145300	101691440	5810	5810	5810	5810	0
273	20241025	145200	101691440	5810	5810	5810	5810	1
274	20241025	145100	101685630	5800	5800	5800	5800	0
275	20241025	145000	101685630	5800	5800	5800	5800	0
276	20241025	144900	101685630	5800	5800	5800	5800	0
277	20241025	144800	101685630	5800	5800	5800	5800	0
278	20241025	144700	101685630	5800	5800	5800	5800	0
279	20241025	144600	101685630	5800	5800	5800	5800	0
280	20241025	144500	101685630	5800	5800	5800	5800	0
281	20241025	144400	101685630	5800	5800	5800	5800	0
282	20241025	144300	101685630	5800	5800	5800	5800	0
283	20241025	144200	101685630	5800	5800	5800	5800	0
284	20241025	144100	101685630	5800	5810	5810	5800	660
285	20241025	144000	97857030	5810	5810	5810	5810	0
286	20241025	143900	97857030	5810	5810	5810	5810	0
287	20241025	143800	97857030	5810	5810	5810	5810	0
288	20241025	143700	97857030	5810	5810	5810	5810	0
289	20241025	143600	97857030	5810	5810	5810	5810	0
290	20241025	143500	97857030	5810	5810	5810	5810	0
291	20241025	143400	97857030	5810	5810	5810	5810	0
292	20241025	143300	97857030	5810	5810	5810	5810	0
293	20241025	143200	97857030	5810	5810	5810	5810	12
294	20241025	143100	97787310	5820	5820	5820	5820	0
295	20241025	143000	97787310	5820	5820	5820	5820	0
296	20241025	142900	97787310	5820	5820	5820	5820	135
297	20241025	142800	97001610	5820	5770	5820	5770	75
298	20241025	142700	96568410	5780	5780	5780	5780	0
299	20241025	142600	96568410	5780	5780	5780	5780	200
300	20241025	142500	95412410	5780	5760	5780	5750	77
301	20241025	142400	94968340	5780	5760	5780	5760	65
302	20241025	142300	94593320	5760	5760	5760	5760	50
303	20241025	142200	94305320	5780	5780	5780	5780	59
304	20241025	142100	93964300	5780	5770	5780	5770	23
305	20241025	142000	93831580	5780	5780	5780	5780	11
306	20241025	141900	93768000	5790	5790	5790	5790	0
307	20241025	141800	93768000	5790	5790	5790	5790	1
308	20241025	141700	93762210	5810	5810	5810	5810	0
309	20241025	141600	93762210	5810	5810	5810	5810	0
310	20241025	141500	93762210	5810	5810	5810	5810	0
311	20241025	141400	93762210	5810	5780	5810	5770	172
312	20241025	141300	92768520	5790	5810	5810	5790	2
313	20241025	141200	92756920	5810	5810	5810	5810	0
314	20241025	141100	92756920	5810	5810	5810	5810	0
315	20241025	141000	92756920	5810	5810	5810	5810	0
316	20241025	140900	92756920	5810	5810	5810	5810	0
317	20241025	140800	92756920	5810	5810	5810	5810	0
318	20241025	140700	92756920	5810	5810	5810	5810	0
319	20241025	140600	92756920	5810	5780	5810	5780	48
320	20241025	140500	92478280	5780	5780	5780	5780	0
321	20241025	140400	92478280	5780	5780	5780	5780	0
322	20241025	140300	92478280	5780	5780	5780	5780	0
323	20241025	140200	92478280	5780	5780	5780	5780	0
324	20241025	140100	92478280	5780	5780	5780	5780	38
325	20241025	140000	92258640	5780	5780	5780	5780	0
326	20241025	135900	92258640	5780	5780	5780	5780	0
327	20241025	135800	92258640	5780	5780	5780	5780	0
328	20241025	135700	92258640	5780	5810	5810	5780	161
329	20241025	135600	91328030	5780	5780	5780	5780	50
330	20241025	135500	91039030	5780	5780	5780	5780	0
331	20241025	135400	91039030	5780	5780	5780	5780	0
332	20241025	135300	91039030	5780	5780	5780	5780	0
333	20241025	135200	91039030	5780	5780	5780	5780	1
334	20241025	135100	91033250	5790	5790	5790	5790	30
335	20241025	135000	90859550	5840	5840	5840	5840	1
336	20241025	134900	90853710	5840	5840	5840	5840	0
337	20241025	134800	90853710	5840	5840	5840	5840	0
338	20241025	134700	90853710	5840	5840	5840	5840	20
339	20241025	134600	90736910	5840	5840	5840	5840	0
340	20241025	134500	90736910	5840	5840	5840	5840	0
341	20241025	134400	90736910	5840	5840	5840	5840	1
342	20241025	134300	90731070	5800	5800	5800	5800	850
343	20241025	134200	85801070	5780	5780	5780	5780	100
344	20241025	134100	85223070	5800	5800	5800	5800	2
345	20241025	134000	85211470	5780	5780	5780	5780	0
346	20241025	133900	85211470	5780	5780	5780	5780	6
347	20241025	133800	85176790	5780	5780	5780	5780	178
348	20241025	133700	84147950	5780	5780	5780	5780	95
349	20241025	133600	83598850	5780	5790	5790	5780	142
350	20241025	133500	82777410	5800	5800	5800	5800	0
351	20241025	133400	82777410	5800	5800	5800	5800	0
352	20241025	133300	82777410	5800	5830	5840	5800	3044
353	20241025	133200	65088800	5840	5840	5840	5840	0
354	20241025	133100	65088800	5840	5840	5840	5840	11
355	20241025	133000	65024560	5840	5840	5840	5840	289
356	20241025	132900	63336800	5850	5850	5850	5850	0
357	20241025	132800	63336800	5850	5850	5850	5840	252
358	20241025	132700	61865080	5850	5850	5850	5850	0
359	20241025	132600	61865080	5850	5850	5850	5850	0
360	20241025	132500	61865080	5850	5850	5850	5850	0
361	20241025	132400	61865080	5850	5850	5850	5850	0
362	20241025	132300	61865080	5850	5850	5850	5850	13
363	20241025	132200	61789030	5880	5880	5880	5880	0
364	20241025	132100	61789030	5880	5880	5880	5880	0
365	20241025	132000	61789030	5880	5880	5880	5880	0
366	20241025	131900	61789030	5880	5880	5880	5880	0
367	20241025	131800	61789030	5880	5880	5880	5880	17
368	20241025	131700	61689070	5890	5890	5890	5890	0
369	20241025	131600	61689070	5890	5890	5890	5890	0
370	20241025	131500	61689070	5890	5890	5890	5890	0
371	20241025	131400	61689070	5890	5890	5890	5890	0
372	20241025	131300	61689070	5890	5890	5890	5890	0
373	20241025	131200	61689070	5890	5890	5890	5890	1
374	20241025	131100	61683180	5860	5860	5860	5860	0
375	20241025	131000	61683180	5860	5860	5860	5860	15
376	20241025	130900	61595280	5890	5890	5890	5890	4
377	20241025	130800	61571720	5890	5890	5890	5890	0
378	20241025	130700	61571720	5890	5890	5890	5890	0
379	20241025	130600	61571720	5890	5890	5890	5890	0
380	20241025	130500	61571720	5890	5890	5890	5890	0
381	20241025	130400	61571720	5890	5890	5890	5890	1
382	20241025	130300	61565830	5880	5890	5890	5880	6
383	20241025	130200	61530540	5890	5890	5890	5890	0
384	20241025	130100	61530540	5890	5890	5890	5890	0
385	20241025	130000	61530540	5890	5890	5890	5890	1
386	20241025	125900	61524650	5890	5890	5890	5890	0
387	20241025	125800	61524650	5890	5890	5890	5890	0
388	20241025	125700	61524650	5890	5890	5890	5890	1
389	20241025	125600	61518760	5840	5840	5840	5840	30
390	20241025	125500	61343560	5840	5840	5840	5840	0
391	20241025	125400	61343560	5840	5840	5840	5840	1
392	20241025	125300	61337720	5890	5890	5890	5890	0
393	20241025	125200	61337720	5890	5890	5890	5890	0
394	20241025	125100	61337720	5890	5890	5890	5890	0
395	20241025	125000	61337720	5890	5890	5890	5890	0
396	20241025	124900	61337720	5890	5890	5890	5890	1
397	20241025	124800	61331830	5840	5840	5840	5840	1
398	20241025	124700	61325990	5890	5890	5890	5890	4
399	20241025	124600	61302430	5890	5890	5890	5890	20
400	20241025	124500	61184630	5890	5890	5890	5890	0
401	20241025	124400	61184630	5890	5890	5890	5890	1
402	20241025	124300	61178740	5890	5890	5890	5890	2
403	20241025	124200	61166960	5890	5890	5890	5890	0
404	20241025	124100	61166960	5890	5890	5890	5890	0
405	20241025	124000	61166960	5890	5890	5890	5890	0
406	20241025	123900	61166960	5890	5890	5890	5890	10
407	20241025	123800	61108060	5890	5890	5890	5890	0
408	20241025	123700	61108060	5890	5890	5890	5890	0
409	20241025	123600	61108060	5890	5890	5890	5890	0
410	20241025	123500	61108060	5890	5890	5890	5890	0
411	20241025	123400	61108060	5890	5860	5890	5840	122
412	20241025	123300	60393040	5850	5850	5850	5850	40
413	20241025	123200	60159040	5870	5870	5870	5870	0
414	20241025	123100	60159040	5870	5870	5870	5870	0
415	20241025	123000	60159040	5870	5870	5870	5870	0
416	20241025	122900	60159040	5870	5870	5870	5870	0
417	20241025	122800	60159040	5870	5870	5870	5870	10
418	20241025	122700	60100340	5870	5870	5870	5870	1
419	20241025	122600	60094470	5850	5850	5850	5850	0
420	20241025	122500	60094470	5850	5850	5850	5850	688
421	20241025	122400	56069670	5870	5870	5870	5870	1
422	20241025	122300	56063800	5850	5850	5850	5850	0
423	20241025	122200	56063800	5850	5860	5860	5850	380
424	20241025	122100	53840130	5870	5870	5870	5870	0
425	20241025	122000	53840130	5870	5870	5870	5870	1
426	20241025	121900	53834260	5870	5870	5870	5870	17
427	20241025	121800	53734470	5870	5870	5870	5870	2
428	20241025	121700	53722730	5870	5870	5870	5870	1
429	20241025	121600	53716860	5880	5880	5880	5880	1
430	20241025	121500	53710980	5870	5860	5870	5860	102
431	20241025	121400	53113240	5880	5880	5880	5880	0
432	20241025	121300	53113240	5880	5880	5880	5880	2
433	20241025	121200	53101480	5860	5870	5870	5860	181
434	20241025	121100	52040660	5870	5870	5870	5870	7
435	20241025	121000	51999570	5890	5890	5890	5890	0
436	20241025	120900	51999570	5890	5890	5890	5890	0
437	20241025	120800	51999570	5890	5890	5890	5890	20
438	20241025	120700	51881770	5890	5890	5890	5890	0
439	20241025	120600	51881770	5890	5890	5890	5890	0
440	20241025	120500	51881770	5890	5890	5890	5890	0
441	20241025	120400	51881770	5890	5890	5890	5890	0
442	20241025	120300	51881770	5890	5890	5890	5890	0
443	20241025	120200	51881770	5890	5890	5890	5890	0
444	20241025	120100	51881770	5890	5890	5890	5890	0
445	20241025	120000	51881770	5890	5890	5890	5890	0
446	20241025	115900	51881770	5890	5890	5890	5890	0
447	20241025	115800	51881770	5890	5890	5890	5890	0
448	20241025	115700	51881770	5890	5890	5890	5890	0
449	20241025	115600	51881770	5890	5890	5890	5890	87
450	20241025	115500	51369340	5850	5850	5850	5850	1
451	20241025	115400	51363490	5840	5840	5840	5840	0
452	20241025	115300	51363490	5840	5840	5840	5840	0
453	20241025	115200	51363490	5840	5840	5840	5840	0
454	20241025	115100	51363490	5840	5840	5840	5840	0
455	20241025	115000	51363490	5840	5840	5840	5840	0
456	20241025	114900	51363490	5840	5840	5840	5840	0
457	20241025	114800	51363490	5840	5840	5840	5840	0
458	20241025	114700	51363490	5840	5840	5840	5840	0
459	20241025	114600	51363490	5840	5850	5850	5840	50
460	20241025	114500	51071180	5890	5890	5890	5890	0
461	20241025	114400	51071180	5890	5890	5890	5890	1
462	20241025	114300	51065290	5850	5850	5850	5850	0
463	20241025	114200	51065290	5850	5850	5850	5850	0
464	20241025	114100	51065290	5850	5850	5850	5850	0
465	20241025	114000	51065290	5850	5850	5850	5850	0
466	20241025	113900	51065290	5850	5850	5850	5850	0
467	20241025	113800	51065290	5850	5850	5850	5850	20
468	20241025	113700	50948290	5850	5850	5850	5850	1
469	20241025	113600	50942440	5890	5890	5890	5890	0
470	20241025	113500	50942440	5890	5890	5890	5890	0
471	20241025	113400	50942440	5890	5890	5890	5890	0
472	20241025	113300	50942440	5890	5890	5890	5890	0
473	20241025	113200	50942440	5890	5890	5890	5890	1
474	20241025	113100	50936550	5850	5850	5850	5850	0
475	20241025	113000	50936550	5850	5850	5850	5850	0
476	20241025	112900	50936550	5850	5850	5850	5850	0
477	20241025	112800	50936550	5850	5850	5850	5850	0
478	20241025	112700	50936550	5850	5850	5850	5850	11
479	20241025	112600	50872200	5900	5900	5900	5900	0
480	20241025	112500	50872200	5900	5890	5900	5890	16
481	20241025	112400	50777950	5900	5900	5900	5900	0
482	20241025	112300	50777950	5900	5840	5900	5840	77
483	20241025	112200	50326230	5850	5860	5860	5850	1810
484	20241025	112100	39737670	5850	5850	5850	5850	0
485	20241025	112000	39737670	5850	5850	5850	5850	0
486	20241025	111900	39737670	5850	5850	5850	5850	0
487	20241025	111800	39737670	5850	5850	5850	5850	0
488	20241025	111700	39737670	5850	5860	5860	5850	128
489	20241025	111600	38988430	5850	5890	5890	5850	377
490	20241025	111500	36781580	5880	5900	5900	5880	28
491	20241025	111400	36616780	5900	5920	5920	5900	600
492	20241025	111300	33073560	5920	5920	5920	5920	60
493	20241025	111200	32718360	5920	5920	5930	5920	160
494	20241025	111100	31771010	5940	5940	5940	5940	25
495	20241025	111000	31622510	5990	5990	5990	5990	0
496	20241025	110900	31622510	5990	5990	5990	5990	0
497	20241025	110800	31622510	5990	5990	5990	5990	0
498	20241025	110700	31622510	5990	5990	5990	5990	0
499	20241025	110600	31622510	5990	5990	5990	5990	0
500	20241025	110500	31622510	5990	5990	5990	5990	0
501	20241025	110400	31622510	5990	5990	5990	5990	0
502	20241025	110300	31622510	5990	5990	5990	5990	0
503	20241025	110200	31622510	5990	5990	5990	5990	0
504	20241025	110100	31622510	5990	5990	5990	5990	0
505	20241025	110000	31622510	5990	5990	5990	5990	0
506	20241025	105900	31622510	5990	5990	5990	5990	0
507	20241025	105800	31622510	5990	5990	5990	5990	1
508	20241025	105700	31616520	5940	5940	5940	5940	0
509	20241025	105600	31616520	5940	5940	5940	5940	0
510	20241025	105500	31616520	5940	5940	5940	5940	80
511	20241025	105400	31141320	5990	5990	5990	5990	0
512	20241025	105300	31141320	5990	5990	5990	5990	0
513	20241025	105200	31141320	5990	5990	5990	5990	0
514	20241025	105100	31141320	5990	5990	5990	5990	0
515	20241025	105000	31141320	5990	5990	5990	5990	0
516	20241025	104900	31141320	5990	5990	5990	5990	0
517	20241025	104800	31141320	5990	5990	5990	5990	11
518	20241025	104700	31075430	5960	5960	5960	5960	85
519	20241025	104600	30568830	5980	5980	5980	5980	0
520	20241025	104500	30568830	5980	5980	5980	5980	0
521	20241025	104400	30568830	5980	5980	5980	5980	0
522	20241025	104300	30568830	5980	5980	5980	5980	0
523	20241025	104200	30568830	5980	5980	5980	5980	0
524	20241025	104100	30568830	5980	5980	5980	5980	0
525	20241025	104000	30568830	5980	5980	5980	5980	956
526	20241025	103900	24851950	5980	5980	5980	5980	0
527	20241025	103800	24851950	5980	5980	5980	5980	0
528	20241025	103700	24851950	5980	5980	5980	5980	0
529	20241025	103600	24851950	5980	5980	5980	5980	0
530	20241025	103500	24851950	5980	5980	5980	5980	0
531	20241025	103400	24851950	5980	5980	5980	5980	1
532	20241025	103300	24845970	5930	5930	5930	5930	0
533	20241025	103200	24845970	5930	5930	5930	5930	0
534	20241025	103100	24845970	5930	5930	5930	5930	264
535	20241025	103000	23280450	5990	5990	5990	5990	0
536	20241025	102900	23280450	5990	5990	5990	5990	0
537	20241025	102800	23280450	5990	5990	5990	5990	0
538	20241025	102700	23280450	5990	5990	5990	5990	0
539	20241025	102600	23280450	5990	5990	5990	5990	0
540	20241025	102500	23280450	5990	5990	5990	5990	0
541	20241025	102400	23280450	5990	5990	5990	5990	0
542	20241025	102300	23280450	5990	5990	5990	5990	0
543	20241025	102200	23280450	5990	5990	5990	5990	0
544	20241025	102100	23280450	5990	5990	5990	5990	0
545	20241025	102000	23280450	5990	5990	5990	5990	0
546	20241025	101900	23280450	5990	5990	5990	5990	0
547	20241025	101800	23280450	5990	5990	5990	5990	0
548	20241025	101700	23280450	5990	5990	5990	5990	20
549	20241025	101600	23160650	5990	5990	5990	5990	0
550	20241025	101500	23160650	5990	5990	5990	5990	0
551	20241025	101400	23160650	5990	5990	5990	5990	0
552	20241025	101300	23160650	5990	5990	5990	5990	0
553	20241025	101200	23160650	5990	5990	5990	5990	0
554	20241025	101100	23160650	5990	5990	5990	5990	0
555	20241025	101000	23160650	5990	5990	5990	5990	0
556	20241025	100900	23160650	5990	5990	5990	5990	39
557	20241025	100800	22927040	5990	5990	5990	5990	0
558	20241025	100700	22927040	5990	5930	5990	5930	130
559	20241025	100600	22150500	5920	5920	5920	5920	0
560	20241025	100500	22150500	5920	5950	5950	5920	170
561	20241025	100400	21143510	5980	5980	5980	5980	1
562	20241025	100300	21137530	5970	5970	5970	5970	0
563	20241025	100200	21137530	5970	5970	5970	5970	50
564	20241025	100100	20839030	5970	5970	5970	5970	0
565	20241025	100000	20839030	5970	5970	5970	5970	0
566	20241025	095900	20839030	5970	5970	5970	5970	0
567	20241025	095800	20839030	5970	5970	5970	5970	0
568	20241025	095700	20839030	5970	5970	5970	5970	0
569	20241025	095600	20839030	5970	5970	5970	5970	0
570	20241025	095500	20839030	5970	5970	5970	5970	0
571	20241025	095400	20839030	5970	5970	5970	5970	0
572	20241025	095300	20839030	5970	5970	5970	5970	1
573	20241025	095200	20833060	5960	5960	5960	5960	2
574	20241025	095100	20821140	5960	5960	5960	5960	0
575	20241025	095000	20821140	5960	5960	5960	5960	10
576	20241025	094900	20761540	5970	5970	5970	5970	101
577	20241025	094800	20158570	5980	5980	5980	5980	1
578	20241025	094700	20152590	5980	5980	5980	5980	1
579	20241025	094600	20146610	5980	5980	5980	5980	12
580	20241025	094500	20074850	5980	5980	5980	5980	1
581	20241025	094400	20068870	5970	5970	5970	5970	0
582	20241025	094300	20068870	5970	5970	5970	5970	0
583	20241025	094200	20068870	5970	5970	5970	5970	0
584	20241025	094100	20068870	5970	5970	5970	5970	0
585	20241025	094000	20068870	5970	5970	5970	5970	0
586	20241025	093900	20068870	5970	5970	5970	5970	0
587	20241025	093800	20068870	5970	5970	5970	5970	0
588	20241025	093700	20068870	5970	5970	5970	5970	5
589	20241025	093600	20039020	6010	6010	6010	6010	0
590	20241025	093500	20039020	6010	6010	6010	6010	0
591	20241025	093400	20039020	6010	6000	6010	6000	300
592	20241025	093300	18237460	5970	5970	5970	5970	0
593	20241025	093200	18237460	5970	5970	5970	5970	0
594	20241025	093100	18237460	5970	5970	5970	5970	0
595	20241025	093000	18237460	5970	5970	5970	5970	0
596	20241025	092900	18237460	5970	5970	5970	5970	21
597	20241025	092800	18112090	5970	5970	5970	5970	1
598	20241025	092700	18106120	5970	5970	5970	5970	0
599	20241025	092600	18106120	5970	5970	5970	5970	33
600	20241025	092500	17909110	5990	5990	5990	5990	0
601	20241025	092400	17909110	5990	5990	5990	5990	5
602	20241025	092300	17879160	6000	6000	6000	6000	3
603	20241025	092200	17861160	6000	5980	6000	5970	11
604	20241025	092100	17795410	6000	6000	6000	6000	3
605	20241025	092000	17777410	6000	6000	6000	6000	1
606	20241025	091900	17771410	5980	5980	5980	5980	109
607	20241025	091800	17119590	5990	5990	5990	5990	5
608	20241025	091700	17089640	5990	5990	5990	5990	500
609	20241025	091600	14094640	6010	6000	6010	6000	31
610	20241025	091500	13908630	6000	6000	6000	6000	410
611	20241025	091400	11448630	6010	6010	6010	6010	4
612	20241025	091300	11424590	6010	6010	6010	6010	0
613	20241025	091200	11424590	6010	6010	6010	6010	0
614	20241025	091100	11424590	6010	5990	6010	5990	259
615	20241025	091000	9873160	6010	6000	6010	6000	11
616	20241025	090900	9807150	6000	6000	6000	6000	51
617	20241025	090800	9501150	6010	6020	6020	6010	200
618	20241025	090700	8298650	6030	6030	6030	6030	0
619	20241025	090600	8298650	6030	6030	6030	6030	11
620	20241025	090500	8232320	6010	6010	6020	6010	251
621	20241025	090400	6723780	6000	6010	6020	6000	69
622	20241025	090300	6309260	6010	6010	6010	6010	1
623	20241025	090200	6303250	6000	6000	6000	6000	167
624	20241025	090100	5301250	6000	6000	6000	6000	0
625	20241025	090000	5301250	6000	5990	6000	5990	885