KissMeData/067920/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194200	63965205	4995	4995	4995	4995	1488
3	20241025	194100	63965205	4995	4995	4995	4995	0
4	20241025	194000	63965205	4995	4995	4995	4995	0
5	20241025	193900	63965205	4995	4995	4995	4995	0
6	20241025	193800	63965205	4995	4995	4995	4995	0
7	20241025	193700	63965205	4995	4995	4995	4995	0
8	20241025	193600	63965205	4995	4995	4995	4995	0
9	20241025	193500	63965205	4995	4995	4995	4995	0
10	20241025	193400	63965205	4995	4995	4995	4995	0
11	20241025	193300	63965205	4995	4995	4995	4995	0
12	20241025	193200	63965205	4995	4995	4995	4995	0
13	20241025	193100	63965205	4995	4995	4995	4995	0
14	20241025	193000	63965205	4995	4995	4995	4995	0
15	20241025	192900	63965205	4995	4995	4995	4995	0
16	20241025	192800	63965205	4995	4995	4995	4995	0
17	20241025	192700	63965205	4995	4995	4995	4995	0
18	20241025	192600	63965205	4995	4995	4995	4995	0
19	20241025	192500	63965205	4995	4995	4995	4995	0
20	20241025	192400	63965205	4995	4995	4995	4995	0
21	20241025	192300	63965205	4995	4995	4995	4995	0
22	20241025	192200	63965205	4995	4995	4995	4995	0
23	20241025	192100	63965205	4995	4995	4995	4995	0
24	20241025	192000	63965205	4995	4995	4995	4995	0
25	20241025	191900	63965205	4995	4995	4995	4995	0
26	20241025	191800	63965205	4995	4995	4995	4995	0
27	20241025	191700	63965205	4995	4995	4995	4995	0
28	20241025	191600	63965205	4995	4995	4995	4995	0
29	20241025	191500	63965205	4995	4995	4995	4995	0
30	20241025	191400	63965205	4995	4995	4995	4995	0
31	20241025	191300	63965205	4995	4995	4995	4995	0
32	20241025	191200	63965205	4995	4995	4995	4995	1488
33	20241025	191100	63965205	4995	4995	4995	4995	0
34	20241025	191000	63965205	4995	4995	4995	4995	0
35	20241025	190900	63965205	4995	4995	4995	4995	0
36	20241025	190800	63965205	4995	4995	4995	4995	0
37	20241025	190700	63965205	4995	4995	4995	4995	0
38	20241025	190600	63965205	4995	4995	4995	4995	0
39	20241025	190500	63965205	4995	4995	4995	4995	0
40	20241025	190400	63965205	4995	4995	4995	4995	0
41	20241025	190300	63965205	4995	4995	4995	4995	0
42	20241025	190200	63965205	4995	4995	4995	4995	0
43	20241025	190100	63965205	4995	4995	4995	4995	0
44	20241025	190000	63965205	4995	4995	4995	4995	0
45	20241025	185900	63965205	4995	4995	4995	4995	0
46	20241025	185800	63965205	4995	4995	4995	4995	0
47	20241025	185700	63965205	4995	4995	4995	4995	0
48	20241025	185600	63965205	4995	4995	4995	4995	0
49	20241025	185500	63965205	4995	4995	4995	4995	0
50	20241025	185400	63965205	4995	4995	4995	4995	0
51	20241025	185300	63965205	4995	4995	4995	4995	0
52	20241025	185200	63965205	4995	4995	4995	4995	0
53	20241025	185100	63965205	4995	4995	4995	4995	0
54	20241025	185000	63965205	4995	4995	4995	4995	0
55	20241025	184900	63965205	4995	4995	4995	4995	0
56	20241025	184800	63965205	4995	4995	4995	4995	0
57	20241025	184700	63965205	4995	4995	4995	4995	0
58	20241025	184600	63965205	4995	4995	4995	4995	0
59	20241025	184500	63965205	4995	4995	4995	4995	0
60	20241025	184400	63965205	4995	4995	4995	4995	0
61	20241025	184300	63965205	4995	4995	4995	4995	0
62	20241025	184200	63965205	4995	4995	4995	4995	1488
63	20241025	184100	63965205	4995	4995	4995	4995	0
64	20241025	184000	63965205	4995	4995	4995	4995	0
65	20241025	183900	63965205	4995	4995	4995	4995	0
66	20241025	183800	63965205	4995	4995	4995	4995	0
67	20241025	183700	63965205	4995	4995	4995	4995	0
68	20241025	183600	63965205	4995	4995	4995	4995	0
69	20241025	183500	63965205	4995	4995	4995	4995	0
70	20241025	183400	63965205	4995	4995	4995	4995	0
71	20241025	183300	63965205	4995	4995	4995	4995	0
72	20241025	183200	63965205	4995	4995	4995	4995	0
73	20241025	183100	63965205	4995	4995	4995	4995	0
74	20241025	183000	63965205	4995	4995	4995	4995	0
75	20241025	182900	63965205	4995	4995	4995	4995	0
76	20241025	182800	63965205	4995	4995	4995	4995	0
77	20241025	182700	63965205	4995	4995	4995	4995	0
78	20241025	182600	63965205	4995	4995	4995	4995	0
79	20241025	182500	63965205	4995	4995	4995	4995	0
80	20241025	182400	63965205	4995	4995	4995	4995	0
81	20241025	182300	63965205	4995	4995	4995	4995	0
82	20241025	182200	63965205	4995	4995	4995	4995	0
83	20241025	182100	63965205	4995	4995	4995	4995	0
84	20241025	182000	63965205	4995	4995	4995	4995	0
85	20241025	181900	63965205	4995	4995	4995	4995	0
86	20241025	181800	63965205	4995	4995	4995	4995	0
87	20241025	181700	63965205	4995	4995	4995	4995	0
88	20241025	181600	63965205	4995	4995	4995	4995	0
89	20241025	181500	63965205	4995	4995	4995	4995	0
90	20241025	181400	63965205	4995	4995	4995	4995	0
91	20241025	181300	63965205	4995	4995	4995	4995	0
92	20241025	181200	63965205	4995	4995	4995	4995	1488
93	20241025	181100	63965205	4995	4995	4995	4995	0
94	20241025	181000	63965205	4995	4995	4995	4995	0
95	20241025	180900	63965205	4995	4995	4995	4995	0
96	20241025	180800	63965205	4995	4995	4995	4995	0
97	20241025	180700	63965205	4995	4995	4995	4995	0
98	20241025	180600	63965205	4995	4995	4995	4995	0
99	20241025	180500	63965205	4995	4995	4995	4995	0
100	20241025	180400	63965205	4995	4995	4995	4995	0
101	20241025	180300	63965205	4995	4995	4995	4995	0
102	20241025	180200	63965205	4995	4995	4995	4995	0
103	20241025	180100	63965205	4995	4995	4995	4995	0
104	20241025	180000	63965205	4995	4995	4995	4995	0
105	20241025	175900	63965205	4995	4995	4995	4995	0
106	20241025	175800	63965205	4995	4995	4995	4995	0
107	20241025	175700	63965205	4995	4995	4995	4995	0
108	20241025	175600	63965205	4995	4995	4995	4995	0
109	20241025	175500	63965205	4995	4995	4995	4995	0
110	20241025	175400	63965205	4995	4995	4995	4995	0
111	20241025	175300	63965205	4995	4995	4995	4995	0
112	20241025	175200	63965205	4995	4995	4995	4995	0
113	20241025	175100	63965205	4995	4995	4995	4995	0
114	20241025	175000	63965205	4995	4995	4995	4995	0
115	20241025	174900	63965205	4995	4995	4995	4995	0
116	20241025	174800	63965205	4995	4995	4995	4995	0
117	20241025	174700	63965205	4995	4995	4995	4995	0
118	20241025	174600	63965205	4995	4995	4995	4995	0
119	20241025	174500	63965205	4995	4995	4995	4995	0
120	20241025	174400	63965205	4995	4995	4995	4995	0
121	20241025	174300	63965205	4995	4995	4995	4995	0
122	20241025	174200	63965205	4995	4995	4995	4995	1488
123	20241025	174100	63965205	4995	4995	4995	4995	0
124	20241025	174000	63965205	4995	4995	4995	4995	0
125	20241025	173900	63965205	4995	4995	4995	4995	0
126	20241025	173800	63965205	4995	4995	4995	4995	0
127	20241025	173700	63965205	4995	4995	4995	4995	0
128	20241025	173600	63965205	4995	4995	4995	4995	0
129	20241025	173500	63965205	4995	4995	4995	4995	0
130	20241025	173400	63965205	4995	4995	4995	4995	0
131	20241025	173300	63965205	4995	4995	4995	4995	0
132	20241025	173200	63965205	4995	4995	4995	4995	0
133	20241025	173100	63965205	4995	4995	4995	4995	0
134	20241025	173000	63965205	4995	4995	4995	4995	0
135	20241025	172900	63965205	4995	4995	4995	4995	0
136	20241025	172800	63965205	4995	4995	4995	4995	0
137	20241025	172700	63965205	4995	4995	4995	4995	0
138	20241025	172600	63965205	4995	4995	4995	4995	0
139	20241025	172500	63965205	4995	4995	4995	4995	0
140	20241025	172400	63965205	4995	4995	4995	4995	0
141	20241025	172300	63965205	4995	4995	4995	4995	0
142	20241025	172200	63965205	4995	4995	4995	4995	0
143	20241025	172100	63965205	4995	4995	4995	4995	0
144	20241025	172000	63965205	4995	4995	4995	4995	0
145	20241025	171900	63965205	4995	4995	4995	4995	0
146	20241025	171800	63965205	4995	4995	4995	4995	0
147	20241025	171700	63965205	4995	4995	4995	4995	0
148	20241025	171600	63965205	4995	4995	4995	4995	0
149	20241025	171500	63965205	4995	4995	4995	4995	0
150	20241025	171400	63965205	4995	4995	4995	4995	0
151	20241025	171300	63965205	4995	4995	4995	4995	0
152	20241025	171200	63965205	4995	4995	4995	4995	1488
153	20241025	171100	63965205	4995	4995	4995	4995	0
154	20241025	171000	63965205	4995	4995	4995	4995	0
155	20241025	170900	63965205	4995	4995	4995	4995	0
156	20241025	170800	63965205	4995	4995	4995	4995	0
157	20241025	170700	63965205	4995	4995	4995	4995	0
158	20241025	170600	63965205	4995	4995	4995	4995	0
159	20241025	170500	63965205	4995	4995	4995	4995	0
160	20241025	170400	63965205	4995	4995	4995	4995	0
161	20241025	170300	63965205	4995	4995	4995	4995	0
162	20241025	170200	63965205	4995	4995	4995	4995	0
163	20241025	170100	63965205	4995	4995	4995	4995	0
164	20241025	170000	63965205	4995	4995	4995	4995	0
165	20241025	165900	63965205	4995	4995	4995	4995	0
166	20241025	165800	63965205	4995	4995	4995	4995	0
167	20241025	165700	63965205	4995	4995	4995	4995	0
168	20241025	165600	63965205	4995	4995	4995	4995	0
169	20241025	165500	63965205	4995	4995	4995	4995	0
170	20241025	165400	63965205	4995	4995	4995	4995	0
171	20241025	165300	63965205	4995	4995	4995	4995	0
172	20241025	165200	63965205	4995	4995	4995	4995	0
173	20241025	165100	63965205	4995	4995	4995	4995	0
174	20241025	165000	63965205	4995	4995	4995	4995	0
175	20241025	164900	63965205	4995	4995	4995	4995	0
176	20241025	164800	63965205	4995	4995	4995	4995	0
177	20241025	164700	63965205	4995	4995	4995	4995	0
178	20241025	164600	63965205	4995	4995	4995	4995	0
179	20241025	164500	63965205	4995	4995	4995	4995	0
180	20241025	164400	63965205	4995	4995	4995	4995	0
181	20241025	164300	63965205	4995	4995	4995	4995	0
182	20241025	164200	63965205	4995	4995	4995	4995	1488
183	20241025	164100	63965205	4995	4995	4995	4995	0
184	20241025	164000	63965205	4995	4995	4995	4995	0
185	20241025	163900	63965205	4995	4995	4995	4995	0
186	20241025	163800	63965205	4995	4995	4995	4995	0
187	20241025	163700	63965205	4995	4995	4995	4995	0
188	20241025	163600	63965205	4995	4995	4995	4995	0
189	20241025	163500	63965205	4995	4995	4995	4995	0
190	20241025	163400	63965205	4995	4995	4995	4995	0
191	20241025	163300	63965205	4995	4995	4995	4995	0
192	20241025	163200	63965205	4995	4995	4995	4995	0
193	20241025	163100	63965205	4995	4995	4995	4995	0
194	20241025	163000	63965205	4995	4995	4995	4995	0
195	20241025	162900	63965205	4995	4995	4995	4995	0
196	20241025	162800	63965205	4995	4995	4995	4995	0
197	20241025	162700	63965205	4995	4995	4995	4995	0
198	20241025	162600	63965205	4995	4995	4995	4995	0
199	20241025	162500	63965205	4995	4995	4995	4995	0
200	20241025	162400	63965205	4995	4995	4995	4995	0
201	20241025	162300	63965205	4995	4995	4995	4995	0
202	20241025	162200	63965205	4995	4995	4995	4995	0
203	20241025	162100	63965205	4995	4995	4995	4995	0
204	20241025	162000	63965205	4995	4995	4995	4995	0
205	20241025	161900	63965205	4995	4995	4995	4995	0
206	20241025	161800	63965205	4995	4995	4995	4995	0
207	20241025	161700	63965205	4995	4995	4995	4995	0
208	20241025	161600	63965205	4995	4995	4995	4995	0
209	20241025	161500	63965205	4995	4995	4995	4995	0
210	20241025	161400	63965205	4995	4995	4995	4995	0
211	20241025	161300	63965205	4995	4995	4995	4995	0
212	20241025	161200	63965205	4995	4995	4995	4995	1488
213	20241025	161100	63965205	4995	4995	4995	4995	0
214	20241025	161000	63965205	4995	4995	4995	4995	0
215	20241025	160900	63965205	4995	4995	4995	4995	0
216	20241025	160800	63965205	4995	4995	4995	4995	0
217	20241025	160700	63965205	4995	4995	4995	4995	0
218	20241025	160600	63965205	4995	4995	4995	4995	0
219	20241025	160500	63965205	4995	4995	4995	4995	0
220	20241025	160400	63965205	4995	4995	4995	4995	0
221	20241025	160300	63965205	4995	4995	4995	4995	0
222	20241025	160200	63965205	4995	4995	4995	4995	0
223	20241025	160100	63965205	4995	4995	4995	4995	0
224	20241025	160000	63965205	4995	4995	4995	4995	0
225	20241025	155900	63965205	4995	4995	4995	4995	0
226	20241025	155800	63965205	4995	4995	4995	4995	0
227	20241025	155700	63965205	4995	4995	4995	4995	0
228	20241025	155600	63965205	4995	4995	4995	4995	0
229	20241025	155500	63965205	4995	4995	4995	4995	0
230	20241025	155400	63965205	4995	4995	4995	4995	0
231	20241025	155300	63965205	4995	4995	4995	4995	0
232	20241025	155200	63965205	4995	4995	4995	4995	0
233	20241025	155100	63965205	4995	4995	4995	4995	0
234	20241025	155000	63965205	4995	4995	4995	4995	0
235	20241025	154900	63965205	4995	4995	4995	4995	0
236	20241025	154800	63965205	4995	4995	4995	4995	0
237	20241025	154700	63965205	4995	4995	4995	4995	0
238	20241025	154600	63965205	4995	4995	4995	4995	0
239	20241025	154500	63965205	4995	4995	4995	4995	0
240	20241025	154400	63965205	4995	4995	4995	4995	0
241	20241025	154300	63965205	4995	4995	4995	4995	0
242	20241025	154200	63965205	4995	4995	4995	4995	1488
243	20241025	154100	63965205	4995	4995	4995	4995	0
244	20241025	154000	63965205	4995	4995	4995	4995	0
245	20241025	153900	63965205	4995	4995	4995	4995	0
246	20241025	153800	63965205	4995	4995	4995	4995	0
247	20241025	153700	63965205	4995	4995	4995	4995	0
248	20241025	153600	63965205	4995	4995	4995	4995	0
249	20241025	153500	63965205	4995	4995	4995	4995	0
250	20241025	153400	63965205	4995	4995	4995	4995	0
251	20241025	153300	63965205	4995	4995	4995	4995	0
252	20241025	153200	63965205	4995	4995	4995	4995	0
253	20241025	153100	63965205	4995	4995	4995	4995	0
254	20241025	153000	63965205	4995	4995	4995	4995	1488
255	20241025	152900	56532645	4970	4970	4970	4970	0
256	20241025	152800	56532645	4970	4970	4970	4970	0
257	20241025	152700	56532645	4970	4970	4970	4970	0
258	20241025	152600	56532645	4970	4970	4970	4970	0
259	20241025	152500	56532645	4970	4970	4970	4970	0
260	20241025	152400	56532645	4970	4970	4970	4970	0
261	20241025	152300	56532645	4970	4970	4970	4970	0
262	20241025	152200	56532645	4970	4970	4970	4970	0
263	20241025	152100	56532645	4970	4970	4970	4970	0
264	20241025	152000	56532645	4970	4970	4970	4970	0
265	20241025	151900	56532645	4970	4960	4975	4945	181
266	20241025	151800	55634760	4945	4950	4950	4945	632
267	20241025	151700	52509470	4955	4955	4955	4955	0
268	20241025	151600	52509470	4955	4955	4955	4955	1
269	20241025	151500	52504515	4950	4950	4950	4950	0
270	20241025	151400	52504515	4950	4950	4950	4950	0
271	20241025	151300	52504515	4950	4950	4950	4950	0
272	20241025	151200	52504515	4950	4950	4950	4950	0
273	20241025	151100	52504515	4950	4950	4950	4950	100
274	20241025	151000	52009515	4960	4960	4960	4960	0
275	20241025	150900	52009515	4960	4960	4960	4960	0
276	20241025	150800	52009515	4960	4960	4960	4960	0
277	20241025	150700	52009515	4960	4955	4960	4955	100
278	20241025	150600	51513905	4955	4950	4955	4950	52
279	20241025	150500	51256480	4950	4950	4950	4950	0
280	20241025	150400	51256480	4950	4950	4950	4950	0
281	20241025	150300	51256480	4950	4950	4950	4950	0
282	20241025	150200	51256480	4950	4950	4950	4950	0
283	20241025	150100	51256480	4950	4950	4950	4950	0
284	20241025	150000	51256480	4950	4950	4950	4950	100
285	20241025	145900	50761480	4955	4955	4955	4955	0
286	20241025	145800	50761480	4955	4955	4955	4955	0
287	20241025	145700	50761480	4955	4955	4955	4955	0
288	20241025	145600	50761480	4955	4955	4955	4955	0
289	20241025	145500	50761480	4955	4955	4955	4955	0
290	20241025	145400	50761480	4955	4955	4955	4955	0
291	20241025	145300	50761480	4955	4955	4955	4955	0
292	20241025	145200	50761480	4955	4955	4955	4955	0
293	20241025	145100	50761480	4955	4955	4955	4955	0
294	20241025	145000	50761480	4955	4955	4955	4955	0
295	20241025	144900	50761480	4955	4955	4955	4955	2
296	20241025	144800	50751570	4950	4950	4950	4950	10
297	20241025	144700	50702070	4955	4955	4955	4955	0
298	20241025	144600	50702070	4955	4955	4955	4955	0
299	20241025	144500	50702070	4955	4955	4955	4955	0
300	20241025	144400	50702070	4955	4955	4955	4955	0
301	20241025	144300	50702070	4955	4955	4955	4955	0
302	20241025	144200	50702070	4955	4955	4955	4955	0
303	20241025	144100	50702070	4955	4955	4955	4955	2
304	20241025	144000	50692160	4950	4950	4950	4950	0
305	20241025	143900	50692160	4950	4950	4950	4950	0
306	20241025	143800	50692160	4950	4950	4950	4950	0
307	20241025	143700	50692160	4950	4950	4950	4950	10
308	20241025	143600	50642660	4950	4950	4950	4950	0
309	20241025	143500	50642660	4950	4950	4950	4950	2
310	20241025	143400	50632760	4940	4940	4940	4940	0
311	20241025	143300	50632760	4940	4940	4940	4940	1
312	20241025	143200	50627820	4945	4945	4945	4945	0
313	20241025	143100	50627820	4945	4945	4945	4945	0
314	20241025	143000	50627820	4945	4945	4945	4945	0
315	20241025	142900	50627820	4945	4945	4945	4945	0
316	20241025	142800	50627820	4945	4950	4950	4945	90
317	20241025	142700	50182720	4955	4955	4955	4955	0
318	20241025	142600	50182720	4955	4955	4955	4955	0
319	20241025	142500	50182720	4955	4955	4955	4955	0
320	20241025	142400	50182720	4955	4955	4955	4955	0
321	20241025	142300	50182720	4955	4955	4955	4955	10
322	20241025	142200	50133170	4955	4955	4955	4955	0
323	20241025	142100	50133170	4955	4955	4955	4955	0
324	20241025	142000	50133170	4955	4955	4955	4955	0
325	20241025	141900	50133170	4955	4955	4955	4955	0
326	20241025	141800	50133170	4955	4955	4955	4955	0
327	20241025	141700	50133170	4955	4955	4955	4955	0
328	20241025	141600	50133170	4955	4955	4955	4955	0
329	20241025	141500	50133170	4955	4955	4955	4955	0
330	20241025	141400	50133170	4955	4955	4955	4955	0
331	20241025	141300	50133170	4955	4955	4955	4955	0
332	20241025	141200	50133170	4955	4955	4955	4955	0
333	20241025	141100	50133170	4955	4955	4955	4955	0
334	20241025	141000	50133170	4955	4955	4955	4955	0
335	20241025	140900	50133170	4955	4955	4955	4955	0
336	20241025	140800	50133170	4955	4955	4955	4955	0
337	20241025	140700	50133170	4955	4955	4955	4955	0
338	20241025	140600	50133170	4955	4955	4955	4955	0
339	20241025	140500	50133170	4955	4955	4955	4955	0
340	20241025	140400	50133170	4955	4955	4955	4955	0
341	20241025	140300	50133170	4955	4955	4955	4955	0
342	20241025	140200	50133170	4955	4955	4955	4955	0
343	20241025	140100	50133170	4955	4955	4955	4955	1
344	20241025	140000	50128215	4955	4955	4955	4955	0
345	20241025	135900	50128215	4955	4955	4955	4955	0
346	20241025	135800	50128215	4955	4955	4955	4955	0
347	20241025	135700	50128215	4955	4955	4955	4955	0
348	20241025	135600	50128215	4955	4955	4955	4955	0
349	20241025	135500	50128215	4955	4955	4955	4955	0
350	20241025	135400	50128215	4955	4955	4955	4955	0
351	20241025	135300	50128215	4955	4955	4955	4955	0
352	20241025	135200	50128215	4955	4955	4955	4955	0
353	20241025	135100	50128215	4955	4955	4955	4955	0
354	20241025	135000	50128215	4955	4955	4955	4955	0
355	20241025	134900	50128215	4955	4955	4955	4955	0
356	20241025	134800	50128215	4955	4955	4955	4955	0
357	20241025	134700	50128215	4955	4955	4955	4955	0
358	20241025	134600	50128215	4955	4955	4955	4955	0
359	20241025	134500	50128215	4955	4955	4955	4955	0
360	20241025	134400	50128215	4955	4955	4955	4955	0
361	20241025	134300	50128215	4955	4955	4955	4955	0
362	20241025	134200	50128215	4955	4955	4955	4955	0
363	20241025	134100	50128215	4955	4955	4955	4955	0
364	20241025	134000	50128215	4955	4955	4955	4955	0
365	20241025	133900	50128215	4955	4955	4955	4955	0
366	20241025	133800	50128215	4955	4955	4955	4955	0
367	20241025	133700	50128215	4955	4955	4955	4955	0
368	20241025	133600	50128215	4955	4955	4955	4955	0
369	20241025	133500	50128215	4955	4955	4955	4955	0
370	20241025	133400	50128215	4955	4955	4955	4955	0
371	20241025	133300	50128215	4955	4955	4955	4955	0
372	20241025	133200	50128215	4955	4955	4955	4955	0
373	20241025	133100	50128215	4955	4955	4955	4955	0
374	20241025	133000	50128215	4955	4955	4955	4955	0
375	20241025	132900	50128215	4955	4955	4955	4955	0
376	20241025	132800	50128215	4955	4955	4955	4955	0
377	20241025	132700	50128215	4955	4955	4955	4955	0
378	20241025	132600	50128215	4955	4955	4955	4955	0
379	20241025	132500	50128215	4955	4955	4955	4955	0
380	20241025	132400	50128215	4955	4955	4955	4955	0
381	20241025	132300	50128215	4955	4955	4955	4955	0
382	20241025	132200	50128215	4955	4955	4955	4955	0
383	20241025	132100	50128215	4955	4955	4955	4955	0
384	20241025	132000	50128215	4955	4955	4955	4955	0
385	20241025	131900	50128215	4955	4950	4955	4950	51
386	20241025	131800	49875755	4955	4955	4955	4955	0
387	20241025	131700	49875755	4955	4955	4955	4955	0
388	20241025	131600	49875755	4955	4955	4955	4955	0
389	20241025	131500	49875755	4955	4955	4955	4955	0
390	20241025	131400	49875755	4955	4955	4955	4955	0
391	20241025	131300	49875755	4955	4955	4955	4955	0
392	20241025	131200	49875755	4955	4955	4955	4955	0
393	20241025	131100	49875755	4955	4955	4955	4955	0
394	20241025	131000	49875755	4955	4955	4955	4955	0
395	20241025	130900	49875755	4955	4955	4955	4955	0
396	20241025	130800	49875755	4955	4955	4955	4955	0
397	20241025	130700	49875755	4955	4955	4955	4955	0
398	20241025	130600	49875755	4955	4955	4955	4955	3
399	20241025	130500	49860890	4955	4955	4955	4955	0
400	20241025	130400	49860890	4955	4955	4955	4955	0
401	20241025	130300	49860890	4955	4955	4955	4955	1
402	20241025	130200	49855935	4955	4955	4955	4955	1
403	20241025	130100	49850980	4950	4950	4950	4950	0
404	20241025	130000	49850980	4950	4950	4950	4950	0
405	20241025	125900	49850980	4950	4950	4950	4950	0
406	20241025	125800	49850980	4950	4950	4950	4950	0
407	20241025	125700	49850980	4950	4950	4950	4950	0
408	20241025	125600	49850980	4950	4950	4950	4950	6
409	20241025	125500	49821280	4955	4955	4955	4955	0
410	20241025	125400	49821280	4955	4955	4955	4955	0
411	20241025	125300	49821280	4955	4955	4955	4955	1
412	20241025	125200	49816325	4960	4960	4960	4960	0
413	20241025	125100	49816325	4960	4960	4960	4960	0
414	20241025	125000	49816325	4960	4960	4960	4960	0
415	20241025	124900	49816325	4960	4960	4960	4960	0
416	20241025	124800	49816325	4960	4960	4960	4960	0
417	20241025	124700	49816325	4960	4960	4960	4960	0
418	20241025	124600	49816325	4960	4960	4960	4960	0
419	20241025	124500	49816325	4960	4960	4960	4960	0
420	20241025	124400	49816325	4960	4960	4960	4960	5
421	20241025	124300	49791525	4955	4955	4955	4955	100
422	20241025	124200	49296025	4955	4955	4955	4955	0
423	20241025	124100	49296025	4955	4955	4955	4955	0
424	20241025	124000	49296025	4955	4955	4955	4955	0
425	20241025	123900	49296025	4955	4955	4955	4955	0
426	20241025	123800	49296025	4955	4955	4955	4955	0
427	20241025	123700	49296025	4955	4955	4955	4955	0
428	20241025	123600	49296025	4955	4955	4955	4955	0
429	20241025	123500	49296025	4955	4955	4955	4955	0
430	20241025	123400	49296025	4955	4955	4955	4955	0
431	20241025	123300	49296025	4955	4955	4955	4955	10
432	20241025	123200	49246475	4955	4950	4955	4950	8
433	20241025	123100	49206860	4955	4955	4955	4955	0
434	20241025	123000	49206860	4955	4955	4955	4955	0
435	20241025	122900	49206860	4955	4955	4955	4955	0
436	20241025	122800	49206860	4955	4955	4955	4955	0
437	20241025	122700	49206860	4955	4955	4955	4955	0
438	20241025	122600	49206860	4955	4955	4955	4955	0
439	20241025	122500	49206860	4955	4955	4955	4955	0
440	20241025	122400	49206860	4955	4955	4955	4955	0
441	20241025	122300	49206860	4955	4950	4955	4950	11
442	20241025	122200	49152375	4950	4950	4950	4950	0
443	20241025	122100	49152375	4950	4950	4950	4950	1
444	20241025	122000	49147425	4955	4955	4955	4955	0
445	20241025	121900	49147425	4955	4955	4955	4955	0
446	20241025	121800	49147425	4955	4950	4955	4950	70
447	20241025	121700	48800590	4945	4945	4945	4945	0
448	20241025	121600	48800590	4945	4945	4945	4945	0
449	20241025	121500	48800590	4945	4945	4945	4945	0
450	20241025	121400	48800590	4945	4945	4945	4945	0
451	20241025	121300	48800590	4945	4945	4945	4945	0
452	20241025	121200	48800590	4945	4945	4945	4945	0
453	20241025	121100	48800590	4945	4945	4945	4945	0
454	20241025	121000	48800590	4945	4945	4945	4945	3
455	20241025	120900	48785755	4955	4955	4955	4955	0
456	20241025	120800	48785755	4955	4955	4955	4955	0
457	20241025	120700	48785755	4955	4955	4955	4955	0
458	20241025	120600	48785755	4955	4955	4955	4955	0
459	20241025	120500	48785755	4955	4955	4955	4955	0
460	20241025	120400	48785755	4955	4955	4955	4955	0
461	20241025	120300	48785755	4955	4955	4955	4955	0
462	20241025	120200	48785755	4955	4955	4955	4955	0
463	20241025	120100	48785755	4955	4955	4955	4955	0
464	20241025	120000	48785755	4955	4955	4955	4955	0
465	20241025	115900	48785755	4955	4955	4955	4955	3
466	20241025	115800	48770890	4955	4955	4955	4955	0
467	20241025	115700	48770890	4955	4955	4955	4955	0
468	20241025	115600	48770890	4955	4955	4955	4955	0
469	20241025	115500	48770890	4955	4955	4955	4955	13
470	20241025	115400	48706475	4955	4955	4955	4955	0
471	20241025	115300	48706475	4955	4955	4955	4955	0
472	20241025	115200	48706475	4955	4955	4955	4955	0
473	20241025	115100	48706475	4955	4955	4955	4955	0
474	20241025	115000	48706475	4955	4955	4955	4955	0
475	20241025	114900	48706475	4955	4950	4955	4950	20
476	20241025	114800	48607450	4950	4950	4950	4950	0
477	20241025	114700	48607450	4950	4950	4950	4950	0
478	20241025	114600	48607450	4950	4950	4950	4950	0
479	20241025	114500	48607450	4950	4950	4950	4950	0
480	20241025	114400	48607450	4950	4950	4950	4950	0
481	20241025	114300	48607450	4950	4950	4950	4950	0
482	20241025	114200	48607450	4950	4950	4950	4950	1
483	20241025	114100	48602500	4950	4945	4950	4945	5
484	20241025	114000	48577755	4955	4955	4955	4955	0
485	20241025	113900	48577755	4955	4955	4955	4955	0
486	20241025	113800	48577755	4955	4955	4955	4955	0
487	20241025	113700	48577755	4955	4955	4955	4955	0
488	20241025	113600	48577755	4955	4955	4955	4955	0
489	20241025	113500	48577755	4955	4955	4955	4955	0
490	20241025	113400	48577755	4955	4955	4955	4955	0
491	20241025	113300	48577755	4955	4955	4955	4955	0
492	20241025	113200	48577755	4955	4955	4955	4955	0
493	20241025	113100	48577755	4955	4955	4955	4955	0
494	20241025	113000	48577755	4955	4955	4955	4955	0
495	20241025	112900	48577755	4955	4955	4955	4955	0
496	20241025	112800	48577755	4955	4955	4955	4955	0
497	20241025	112700	48577755	4955	4955	4955	4955	0
498	20241025	112600	48577755	4955	4955	4955	4955	0
499	20241025	112500	48577755	4955	4955	4955	4955	0
500	20241025	112400	48577755	4955	4955	4955	4955	0
501	20241025	112300	48577755	4955	4950	4955	4950	3
502	20241025	112200	48562895	4950	4950	4950	4950	1
503	20241025	112100	48557945	4955	4955	4955	4955	0
504	20241025	112000	48557945	4955	4955	4955	4955	0
505	20241025	111900	48557945	4955	4955	4955	4955	0
506	20241025	111800	48557945	4955	4955	4955	4955	0
507	20241025	111700	48557945	4955	4955	4955	4955	0
508	20241025	111600	48557945	4955	4955	4955	4955	0
509	20241025	111500	48557945	4955	4955	4955	4955	0
510	20241025	111400	48557945	4955	4955	4955	4955	6
511	20241025	111300	48528215	4955	4955	4955	4955	10
512	20241025	111200	48478665	4960	4955	4960	4955	128
513	20241025	111100	47844350	4955	4950	4955	4950	184
514	20241025	111000	46933380	4950	4950	4950	4950	50
515	20241025	110900	46685880	4925	4925	4925	4925	0
516	20241025	110800	46685880	4925	4925	4925	4925	0
517	20241025	110700	46685880	4925	4925	4925	4925	0
518	20241025	110600	46685880	4925	4970	4970	4925	9000
519	20241025	110500	2261560	4980	4980	4980	4980	0
520	20241025	110400	2261560	4980	4980	4980	4980	0
521	20241025	110300	2261560	4980	4980	4980	4980	0
522	20241025	110200	2261560	4980	4980	4980	4980	0
523	20241025	110100	2261560	4980	4980	4980	4980	0
524	20241025	110000	2261560	4980	4980	4980	4980	0
525	20241025	105900	2261560	4980	4980	4980	4980	0
526	20241025	105800	2261560	4980	4980	4980	4980	0
527	20241025	105700	2261560	4980	4980	4980	4980	86
528	20241025	105600	1833280	4980	4980	4980	4980	0
529	20241025	105500	1833280	4980	4980	4980	4980	0
530	20241025	105400	1833280	4980	4980	4980	4980	0
531	20241025	105300	1833280	4980	4980	4980	4980	17
532	20241025	105200	1748620	4990	4990	4990	4990	100
533	20241025	105100	1249620	4990	4990	4990	4990	0
534	20241025	105000	1249620	4990	4990	4990	4990	0
535	20241025	104900	1249620	4990	4990	4990	4990	0
536	20241025	104800	1249620	4990	4990	4990	4990	0
537	20241025	104700	1249620	4990	4990	4990	4990	0
538	20241025	104600	1249620	4990	4990	4990	4990	0
539	20241025	104500	1249620	4990	4990	4990	4990	100
540	20241025	104400	750620	4995	4995	4995	4995	0
541	20241025	104300	750620	4995	4995	4995	4995	0
542	20241025	104200	750620	4995	4995	4995	4995	0
543	20241025	104100	750620	4995	4995	4995	4995	0
544	20241025	104000	750620	4995	4995	4995	4995	0
545	20241025	103900	750620	4995	4995	4995	4995	20
546	20241025	103800	650720	5000	5000	5000	5000	0
547	20241025	103700	650720	5000	5000	5000	5000	0
548	20241025	103600	650720	5000	5000	5000	5000	0
549	20241025	103500	650720	5000	5000	5000	5000	0
550	20241025	103400	650720	5000	5000	5000	5000	0
551	20241025	103300	650720	5000	5000	5000	5000	0
552	20241025	103200	650720	5000	5000	5000	5000	0
553	20241025	103100	650720	5000	5000	5000	5000	0
554	20241025	103000	650720	5000	5000	5000	5000	0
555	20241025	102900	650720	5000	5000	5000	5000	0
556	20241025	102800	650720	5000	5000	5000	5000	0
557	20241025	102700	650720	5000	5000	5000	5000	0
558	20241025	102600	650720	5000	5000	5000	5000	0
559	20241025	102500	650720	5000	5000	5000	5000	0
560	20241025	102400	650720	5000	5000	5000	5000	0
561	20241025	102300	650720	5000	5000	5000	5000	0
562	20241025	102200	650720	5000	5000	5000	5000	0
563	20241025	102100	650720	5000	5000	5000	5000	0
564	20241025	102000	650720	5000	5000	5000	5000	0
565	20241025	101900	650720	5000	5000	5000	5000	0
566	20241025	101800	650720	5000	5000	5000	5000	0
567	20241025	101700	650720	5000	5000	5000	5000	0
568	20241025	101600	650720	5000	5000	5000	5000	0
569	20241025	101500	650720	5000	5000	5000	5000	0
570	20241025	101400	650720	5000	5000	5000	5000	0
571	20241025	101300	650720	5000	5000	5000	5000	0
572	20241025	101200	650720	5000	5000	5000	5000	0
573	20241025	101100	650720	5000	5000	5000	5000	0
574	20241025	101000	650720	5000	5000	5000	5000	0
575	20241025	100900	650720	5000	5000	5000	5000	0
576	20241025	100800	650720	5000	5000	5000	5000	0
577	20241025	100700	650720	5000	5000	5000	5000	0
578	20241025	100600	650720	5000	5000	5000	5000	0
579	20241025	100500	650720	5000	5000	5000	5000	0
580	20241025	100400	650720	5000	5000	5000	5000	0
581	20241025	100300	650720	5000	5000	5000	5000	0
582	20241025	100200	650720	5000	5000	5000	5000	0
583	20241025	100100	650720	5000	5000	5000	5000	0
584	20241025	100000	650720	5000	5000	5000	5000	0
585	20241025	095900	650720	5000	5000	5000	5000	0
586	20241025	095800	650720	5000	5000	5000	5000	0
587	20241025	095700	650720	5000	5000	5000	5000	0
588	20241025	095600	650720	5000	5000	5000	5000	0
589	20241025	095500	650720	5000	5000	5000	5000	0
590	20241025	095400	650720	5000	5000	5000	5000	0
591	20241025	095300	650720	5000	5000	5000	5000	0
592	20241025	095200	650720	5000	5000	5000	5000	0
593	20241025	095100	650720	5000	5000	5000	5000	0
594	20241025	095000	650720	5000	5000	5000	5000	0
595	20241025	094900	650720	5000	5000	5000	5000	36
596	20241025	094800	470720	5010	5010	5010	5010	50
597	20241025	094700	220220	5010	5010	5010	5010	0
598	20241025	094600	220220	5010	5010	5010	5010	0
599	20241025	094500	220220	5010	5010	5010	5010	0
600	20241025	094400	220220	5010	5010	5010	5010	1
601	20241025	094300	215210	5010	5010	5010	5010	3
602	20241025	094200	200180	5010	5010	5010	5010	0
603	20241025	094100	200180	5010	5010	5010	5010	0
604	20241025	094000	200180	5010	5010	5010	5010	0
605	20241025	093900	200180	5010	5010	5010	5010	0
606	20241025	093800	200180	5010	5010	5010	5010	0
607	20241025	093700	200180	5010	5010	5010	5010	0
608	20241025	093600	200180	5010	5010	5010	5010	0
609	20241025	093500	200180	5010	5010	5010	5010	0
610	20241025	093400	200180	5010	5010	5010	5010	0
611	20241025	093300	200180	5010	5010	5010	5010	0
612	20241025	093200	200180	5010	5010	5010	5010	0
613	20241025	093100	200180	5010	5010	5010	5010	0
614	20241025	093000	200180	5010	5010	5010	5010	0
615	20241025	092900	200180	5010	5010	5010	5010	0
616	20241025	092800	200180	5010	5010	5010	5010	0
617	20241025	092700	200180	5010	5010	5010	5010	0
618	20241025	092600	200180	5010	5010	5010	5010	0
619	20241025	092500	200180	5010	5010	5010	5010	0
620	20241025	092400	200180	5010	5010	5010	5010	0
621	20241025	092300	200180	5010	5010	5010	5010	0
622	20241025	092200	200180	5010	5010	5010	5010	0
623	20241025	092100	200180	5010	5010	5010	5010	0
624	20241025	092000	200180	5010	5000	5010	5000	7
625	20241025	091900	165170	5000	5000	5000	5000	0
626	20241025	091800	165170	5000	5000	5000	5000	0
627	20241025	091700	165170	5000	5000	5000	5000	1
628	20241025	091600	160170	5010	5010	5010	5010	0
629	20241025	091500	160170	5010	5010	5010	5010	0
630	20241025	091400	160170	5010	5010	5010	5010	0
631	20241025	091300	160170	5010	5010	5010	5010	0
632	20241025	091200	160170	5010	5010	5010	5010	0
633	20241025	091100	160170	5010	5010	5010	5010	0
634	20241025	091000	160170	5010	5010	5010	5010	1
635	20241025	090900	155160	4995	4995	4995	4995	0
636	20241025	090800	155160	4995	4995	4995	4995	10
637	20241025	090700	105210	5010	5010	5010	5010	0
638	20241025	090600	105210	5010	5010	5010	5010	0
639	20241025	090500	105210	5010	5010	5010	5010	0
640	20241025	090400	105210	5010	5010	5010	5010	0
641	20241025	090300	105210	5010	5010	5010	5010	0
642	20241025	090200	105210	5010	5010	5010	5010	0
643	20241025	090100	105210	5010	5010	5010	5010	0
644	20241025	090000	105210	5010	5010	5010	5010	21