KissMeData/452160/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211800	87973610	5750	5750	5750	5750	1016
3	20241025	211700	87973610	5750	5750	5750	5750	0
4	20241025	211600	87973610	5750	5750	5750	5750	0
5	20241025	211500	87973610	5750	5750	5750	5750	0
6	20241025	211400	87973610	5750	5750	5750	5750	0
7	20241025	211300	87973610	5750	5750	5750	5750	0
8	20241025	211200	87973610	5750	5750	5750	5750	0
9	20241025	211100	87973610	5750	5750	5750	5750	0
10	20241025	211000	87973610	5750	5750	5750	5750	0
11	20241025	210900	87973610	5750	5750	5750	5750	0
12	20241025	210800	87973610	5750	5750	5750	5750	0
13	20241025	210700	87973610	5750	5750	5750	5750	0
14	20241025	210600	87973610	5750	5750	5750	5750	0
15	20241025	210500	87973610	5750	5750	5750	5750	0
16	20241025	210400	87973610	5750	5750	5750	5750	0
17	20241025	210300	87973610	5750	5750	5750	5750	0
18	20241025	210200	87973610	5750	5750	5750	5750	0
19	20241025	210100	87973610	5750	5750	5750	5750	0
20	20241025	210000	87973610	5750	5750	5750	5750	0
21	20241025	205900	87973610	5750	5750	5750	5750	0
22	20241025	205800	87973610	5750	5750	5750	5750	0
23	20241025	205700	87973610	5750	5750	5750	5750	0
24	20241025	205600	87973610	5750	5750	5750	5750	0
25	20241025	205500	87973610	5750	5750	5750	5750	0
26	20241025	205400	87973610	5750	5750	5750	5750	0
27	20241025	205300	87973610	5750	5750	5750	5750	0
28	20241025	205200	87973610	5750	5750	5750	5750	0
29	20241025	205100	87973610	5750	5750	5750	5750	0
30	20241025	205000	87973610	5750	5750	5750	5750	0
31	20241025	204900	87973610	5750	5750	5750	5750	0
32	20241025	204800	87973610	5750	5750	5750	5750	1016
33	20241025	204700	87973610	5750	5750	5750	5750	0
34	20241025	204600	87973610	5750	5750	5750	5750	0
35	20241025	204500	87973610	5750	5750	5750	5750	0
36	20241025	204400	87973610	5750	5750	5750	5750	0
37	20241025	204300	87973610	5750	5750	5750	5750	0
38	20241025	204200	87973610	5750	5750	5750	5750	0
39	20241025	204100	87973610	5750	5750	5750	5750	0
40	20241025	204000	87973610	5750	5750	5750	5750	0
41	20241025	203900	87973610	5750	5750	5750	5750	0
42	20241025	203800	87973610	5750	5750	5750	5750	0
43	20241025	203700	87973610	5750	5750	5750	5750	0
44	20241025	203600	87973610	5750	5750	5750	5750	0
45	20241025	203500	87973610	5750	5750	5750	5750	0
46	20241025	203400	87973610	5750	5750	5750	5750	0
47	20241025	203300	87973610	5750	5750	5750	5750	0
48	20241025	203200	87973610	5750	5750	5750	5750	0
49	20241025	203100	87973610	5750	5750	5750	5750	0
50	20241025	203000	87973610	5750	5750	5750	5750	0
51	20241025	202900	87973610	5750	5750	5750	5750	0
52	20241025	202800	87973610	5750	5750	5750	5750	0
53	20241025	202700	87973610	5750	5750	5750	5750	0
54	20241025	202600	87973610	5750	5750	5750	5750	0
55	20241025	202500	87973610	5750	5750	5750	5750	0
56	20241025	202400	87973610	5750	5750	5750	5750	0
57	20241025	202300	87973610	5750	5750	5750	5750	0
58	20241025	202200	87973610	5750	5750	5750	5750	0
59	20241025	202100	87973610	5750	5750	5750	5750	0
60	20241025	202000	87973610	5750	5750	5750	5750	0
61	20241025	201900	87973610	5750	5750	5750	5750	0
62	20241025	201800	87973610	5750	5750	5750	5750	1016
63	20241025	201700	87973610	5750	5750	5750	5750	0
64	20241025	201600	87973610	5750	5750	5750	5750	0
65	20241025	201500	87973610	5750	5750	5750	5750	0
66	20241025	201400	87973610	5750	5750	5750	5750	0
67	20241025	201300	87973610	5750	5750	5750	5750	0
68	20241025	201200	87973610	5750	5750	5750	5750	0
69	20241025	201100	87973610	5750	5750	5750	5750	0
70	20241025	201000	87973610	5750	5750	5750	5750	0
71	20241025	200900	87973610	5750	5750	5750	5750	0
72	20241025	200800	87973610	5750	5750	5750	5750	0
73	20241025	200700	87973610	5750	5750	5750	5750	0
74	20241025	200600	87973610	5750	5750	5750	5750	0
75	20241025	200500	87973610	5750	5750	5750	5750	0
76	20241025	200400	87973610	5750	5750	5750	5750	0
77	20241025	200300	87973610	5750	5750	5750	5750	0
78	20241025	200200	87973610	5750	5750	5750	5750	0
79	20241025	200100	87973610	5750	5750	5750	5750	0
80	20241025	200000	87973610	5750	5750	5750	5750	0
81	20241025	195900	87973610	5750	5750	5750	5750	0
82	20241025	195800	87973610	5750	5750	5750	5750	0
83	20241025	195700	87973610	5750	5750	5750	5750	0
84	20241025	195600	87973610	5750	5750	5750	5750	0
85	20241025	195500	87973610	5750	5750	5750	5750	0
86	20241025	195400	87973610	5750	5750	5750	5750	0
87	20241025	195300	87973610	5750	5750	5750	5750	0
88	20241025	195200	87973610	5750	5750	5750	5750	0
89	20241025	195100	87973610	5750	5750	5750	5750	0
90	20241025	195000	87973610	5750	5750	5750	5750	0
91	20241025	194900	87973610	5750	5750	5750	5750	0
92	20241025	194800	87973610	5750	5750	5750	5750	1016
93	20241025	194700	87973610	5750	5750	5750	5750	0
94	20241025	194600	87973610	5750	5750	5750	5750	0
95	20241025	194500	87973610	5750	5750	5750	5750	0
96	20241025	194400	87973610	5750	5750	5750	5750	0
97	20241025	194300	87973610	5750	5750	5750	5750	0
98	20241025	194200	87973610	5750	5750	5750	5750	0
99	20241025	194100	87973610	5750	5750	5750	5750	0
100	20241025	194000	87973610	5750	5750	5750	5750	0
101	20241025	193900	87973610	5750	5750	5750	5750	0
102	20241025	193800	87973610	5750	5750	5750	5750	0
103	20241025	193700	87973610	5750	5750	5750	5750	0
104	20241025	193600	87973610	5750	5750	5750	5750	0
105	20241025	193500	87973610	5750	5750	5750	5750	0
106	20241025	193400	87973610	5750	5750	5750	5750	0
107	20241025	193300	87973610	5750	5750	5750	5750	0
108	20241025	193200	87973610	5750	5750	5750	5750	0
109	20241025	193100	87973610	5750	5750	5750	5750	0
110	20241025	193000	87973610	5750	5750	5750	5750	0
111	20241025	192900	87973610	5750	5750	5750	5750	0
112	20241025	192800	87973610	5750	5750	5750	5750	0
113	20241025	192700	87973610	5750	5750	5750	5750	0
114	20241025	192600	87973610	5750	5750	5750	5750	0
115	20241025	192500	87973610	5750	5750	5750	5750	0
116	20241025	192400	87973610	5750	5750	5750	5750	0
117	20241025	192300	87973610	5750	5750	5750	5750	0
118	20241025	192200	87973610	5750	5750	5750	5750	0
119	20241025	192100	87973610	5750	5750	5750	5750	0
120	20241025	192000	87973610	5750	5750	5750	5750	0
121	20241025	191900	87973610	5750	5750	5750	5750	0
122	20241025	191800	87973610	5750	5750	5750	5750	1016
123	20241025	191700	87973610	5750	5750	5750	5750	0
124	20241025	191600	87973610	5750	5750	5750	5750	0
125	20241025	191500	87973610	5750	5750	5750	5750	0
126	20241025	191400	87973610	5750	5750	5750	5750	0
127	20241025	191300	87973610	5750	5750	5750	5750	0
128	20241025	191200	87973610	5750	5750	5750	5750	0
129	20241025	191100	87973610	5750	5750	5750	5750	0
130	20241025	191000	87973610	5750	5750	5750	5750	0
131	20241025	190900	87973610	5750	5750	5750	5750	0
132	20241025	190800	87973610	5750	5750	5750	5750	0
133	20241025	190700	87973610	5750	5750	5750	5750	0
134	20241025	190600	87973610	5750	5750	5750	5750	0
135	20241025	190500	87973610	5750	5750	5750	5750	0
136	20241025	190400	87973610	5750	5750	5750	5750	0
137	20241025	190300	87973610	5750	5750	5750	5750	0
138	20241025	190200	87973610	5750	5750	5750	5750	0
139	20241025	190100	87973610	5750	5750	5750	5750	0
140	20241025	190000	87973610	5750	5750	5750	5750	0
141	20241025	185900	87973610	5750	5750	5750	5750	0
142	20241025	185800	87973610	5750	5750	5750	5750	0
143	20241025	185700	87973610	5750	5750	5750	5750	0
144	20241025	185600	87973610	5750	5750	5750	5750	0
145	20241025	185500	87973610	5750	5750	5750	5750	0
146	20241025	185400	87973610	5750	5750	5750	5750	0
147	20241025	185300	87973610	5750	5750	5750	5750	0
148	20241025	185200	87973610	5750	5750	5750	5750	0
149	20241025	185100	87973610	5750	5750	5750	5750	0
150	20241025	185000	87973610	5750	5750	5750	5750	0
151	20241025	184900	87973610	5750	5750	5750	5750	0
152	20241025	184800	87973610	5750	5750	5750	5750	1016
153	20241025	184700	87973610	5750	5750	5750	5750	0
154	20241025	184600	87973610	5750	5750	5750	5750	0
155	20241025	184500	87973610	5750	5750	5750	5750	0
156	20241025	184400	87973610	5750	5750	5750	5750	0
157	20241025	184300	87973610	5750	5750	5750	5750	0
158	20241025	184200	87973610	5750	5750	5750	5750	0
159	20241025	184100	87973610	5750	5750	5750	5750	0
160	20241025	184000	87973610	5750	5750	5750	5750	0
161	20241025	183900	87973610	5750	5750	5750	5750	0
162	20241025	183800	87973610	5750	5750	5750	5750	0
163	20241025	183700	87973610	5750	5750	5750	5750	0
164	20241025	183600	87973610	5750	5750	5750	5750	0
165	20241025	183500	87973610	5750	5750	5750	5750	0
166	20241025	183400	87973610	5750	5750	5750	5750	0
167	20241025	183300	87973610	5750	5750	5750	5750	0
168	20241025	183200	87973610	5750	5750	5750	5750	0
169	20241025	183100	87973610	5750	5750	5750	5750	0
170	20241025	183000	87973610	5750	5750	5750	5750	0
171	20241025	182900	87973610	5750	5750	5750	5750	0
172	20241025	182800	87973610	5750	5750	5750	5750	0
173	20241025	182700	87973610	5750	5750	5750	5750	0
174	20241025	182600	87973610	5750	5750	5750	5750	0
175	20241025	182500	87973610	5750	5750	5750	5750	0
176	20241025	182400	87973610	5750	5750	5750	5750	0
177	20241025	182300	87973610	5750	5750	5750	5750	0
178	20241025	182200	87973610	5750	5750	5750	5750	0
179	20241025	182100	87973610	5750	5750	5750	5750	0
180	20241025	182000	87973610	5750	5750	5750	5750	0
181	20241025	181900	87973610	5750	5750	5750	5750	0
182	20241025	181800	87973610	5750	5750	5750	5750	1016
183	20241025	181700	87973610	5750	5750	5750	5750	0
184	20241025	181600	87973610	5750	5750	5750	5750	0
185	20241025	181500	87973610	5750	5750	5750	5750	0
186	20241025	181400	87973610	5750	5750	5750	5750	0
187	20241025	181300	87973610	5750	5750	5750	5750	0
188	20241025	181200	87973610	5750	5750	5750	5750	0
189	20241025	181100	87973610	5750	5750	5750	5750	0
190	20241025	181000	87973610	5750	5750	5750	5750	0
191	20241025	180900	87973610	5750	5750	5750	5750	0
192	20241025	180800	87973610	5750	5750	5750	5750	0
193	20241025	180700	87973610	5750	5750	5750	5750	0
194	20241025	180600	87973610	5750	5750	5750	5750	0
195	20241025	180500	87973610	5750	5750	5750	5750	0
196	20241025	180400	87973610	5750	5750	5750	5750	0
197	20241025	180300	87973610	5750	5750	5750	5750	0
198	20241025	180200	87973610	5750	5750	5750	5750	0
199	20241025	180100	87973610	5750	5750	5750	5750	0
200	20241025	180000	87973610	5750	5750	5750	5750	0
201	20241025	175900	87973610	5750	5750	5750	5750	0
202	20241025	175800	87973610	5750	5750	5750	5750	0
203	20241025	175700	87973610	5750	5750	5750	5750	0
204	20241025	175600	87973610	5750	5750	5750	5750	0
205	20241025	175500	87973610	5750	5750	5750	5750	0
206	20241025	175400	87973610	5750	5750	5750	5750	0
207	20241025	175300	87973610	5750	5750	5750	5750	0
208	20241025	175200	87973610	5750	5750	5750	5750	0
209	20241025	175100	87973610	5750	5750	5750	5750	0
210	20241025	175000	87973610	5750	5750	5750	5750	0
211	20241025	174900	87973610	5750	5750	5750	5750	0
212	20241025	174800	87973610	5750	5750	5750	5750	1016
213	20241025	174700	87973610	5750	5750	5750	5750	0
214	20241025	174600	87973610	5750	5750	5750	5750	0
215	20241025	174500	87973610	5750	5750	5750	5750	0
216	20241025	174400	87973610	5750	5750	5750	5750	0
217	20241025	174300	87973610	5750	5750	5750	5750	0
218	20241025	174200	87973610	5750	5750	5750	5750	0
219	20241025	174100	87973610	5750	5750	5750	5750	0
220	20241025	174000	87973610	5750	5750	5750	5750	0
221	20241025	173900	87973610	5750	5750	5750	5750	0
222	20241025	173800	87973610	5750	5750	5750	5750	0
223	20241025	173700	87973610	5750	5750	5750	5750	0
224	20241025	173600	87973610	5750	5750	5750	5750	0
225	20241025	173500	87973610	5750	5750	5750	5750	0
226	20241025	173400	87973610	5750	5750	5750	5750	0
227	20241025	173300	87973610	5750	5750	5750	5750	0
228	20241025	173200	87973610	5750	5750	5750	5750	0
229	20241025	173100	87973610	5750	5750	5750	5750	0
230	20241025	173000	87973610	5750	5750	5750	5750	0
231	20241025	172900	87973610	5750	5750	5750	5750	0
232	20241025	172800	87973610	5750	5750	5750	5750	0
233	20241025	172700	87973610	5750	5750	5750	5750	0
234	20241025	172600	87973610	5750	5750	5750	5750	0
235	20241025	172500	87973610	5750	5750	5750	5750	0
236	20241025	172400	87973610	5750	5750	5750	5750	0
237	20241025	172300	87973610	5750	5750	5750	5750	0
238	20241025	172200	87973610	5750	5750	5750	5750	0
239	20241025	172100	87973610	5750	5750	5750	5750	0
240	20241025	172000	87973610	5750	5750	5750	5750	0
241	20241025	171900	87973610	5750	5750	5750	5750	0
242	20241025	171800	87973610	5750	5750	5750	5750	1016
243	20241025	171700	87973610	5750	5750	5750	5750	0
244	20241025	171600	87973610	5750	5750	5750	5750	0
245	20241025	171500	87973610	5750	5750	5750	5750	0
246	20241025	171400	87973610	5750	5750	5750	5750	0
247	20241025	171300	87973610	5750	5750	5750	5750	0
248	20241025	171200	87973610	5750	5750	5750	5750	0
249	20241025	171100	87973610	5750	5750	5750	5750	0
250	20241025	171000	87973610	5750	5750	5750	5750	0
251	20241025	170900	87973610	5750	5750	5750	5750	0
252	20241025	170800	87973610	5750	5750	5750	5750	0
253	20241025	170700	87973610	5750	5750	5750	5750	0
254	20241025	170600	87973610	5750	5750	5750	5750	0
255	20241025	170500	87973610	5750	5750	5750	5750	0
256	20241025	170400	87973610	5750	5750	5750	5750	0
257	20241025	170300	87973610	5750	5750	5750	5750	0
258	20241025	170200	87973610	5750	5750	5750	5750	0
259	20241025	170100	87973610	5750	5750	5750	5750	0
260	20241025	170000	87973610	5750	5750	5750	5750	0
261	20241025	165900	87973610	5750	5750	5750	5750	0
262	20241025	165800	87973610	5750	5750	5750	5750	0
263	20241025	165700	87973610	5750	5750	5750	5750	0
264	20241025	165600	87973610	5750	5750	5750	5750	0
265	20241025	165500	87973610	5750	5750	5750	5750	0
266	20241025	165400	87973610	5750	5750	5750	5750	0
267	20241025	165300	87973610	5750	5750	5750	5750	0
268	20241025	165200	87973610	5750	5750	5750	5750	0
269	20241025	165100	87973610	5750	5750	5750	5750	0
270	20241025	165000	87973610	5750	5750	5750	5750	0
271	20241025	164900	87973610	5750	5750	5750	5750	0
272	20241025	164800	87973610	5750	5750	5750	5750	1016
273	20241025	164700	87973610	5750	5750	5750	5750	0
274	20241025	164600	87973610	5750	5750	5750	5750	0
275	20241025	164500	87973610	5750	5750	5750	5750	0
276	20241025	164400	87973610	5750	5750	5750	5750	0
277	20241025	164300	87973610	5750	5750	5750	5750	0
278	20241025	164200	87973610	5750	5750	5750	5750	0
279	20241025	164100	87973610	5750	5750	5750	5750	0
280	20241025	164000	87973610	5750	5750	5750	5750	0
281	20241025	163900	87973610	5750	5750	5750	5750	0
282	20241025	163800	87973610	5750	5750	5750	5750	0
283	20241025	163700	87973610	5750	5750	5750	5750	0
284	20241025	163600	87973610	5750	5750	5750	5750	0
285	20241025	163500	87973610	5750	5750	5750	5750	0
286	20241025	163400	87973610	5750	5750	5750	5750	0
287	20241025	163300	87973610	5750	5750	5750	5750	0
288	20241025	163200	87973610	5750	5750	5750	5750	0
289	20241025	163100	87973610	5750	5750	5750	5750	0
290	20241025	163000	87973610	5750	5750	5750	5750	0
291	20241025	162900	87973610	5750	5750	5750	5750	0
292	20241025	162800	87973610	5750	5750	5750	5750	0
293	20241025	162700	87973610	5750	5750	5750	5750	0
294	20241025	162600	87973610	5750	5750	5750	5750	0
295	20241025	162500	87973610	5750	5750	5750	5750	0
296	20241025	162400	87973610	5750	5750	5750	5750	0
297	20241025	162300	87973610	5750	5750	5750	5750	0
298	20241025	162200	87973610	5750	5750	5750	5750	0
299	20241025	162100	87973610	5750	5750	5750	5750	0
300	20241025	162000	87973610	5750	5750	5750	5750	0
301	20241025	161900	87973610	5750	5750	5750	5750	0
302	20241025	161800	87973610	5750	5750	5750	5750	1016
303	20241025	161700	87973610	5750	5750	5750	5750	0
304	20241025	161600	87973610	5750	5750	5750	5750	0
305	20241025	161500	87973610	5750	5750	5750	5750	0
306	20241025	161400	87973610	5750	5750	5750	5750	0
307	20241025	161300	87973610	5750	5750	5750	5750	0
308	20241025	161200	87973610	5750	5750	5750	5750	0
309	20241025	161100	87973610	5750	5750	5750	5750	0
310	20241025	161000	87973610	5750	5750	5750	5750	0
311	20241025	160900	87973610	5750	5750	5750	5750	0
312	20241025	160800	87973610	5750	5750	5750	5750	0
313	20241025	160700	87973610	5750	5750	5750	5750	0
314	20241025	160600	87973610	5750	5750	5750	5750	0
315	20241025	160500	87973610	5750	5750	5750	5750	0
316	20241025	160400	87973610	5750	5750	5750	5750	0
317	20241025	160300	87973610	5750	5750	5750	5750	0
318	20241025	160200	87973610	5750	5750	5750	5750	0
319	20241025	160100	87973610	5750	5750	5750	5750	0
320	20241025	160000	87973610	5750	5750	5750	5750	0
321	20241025	155900	87973610	5750	5750	5750	5750	0
322	20241025	155800	87973610	5750	5750	5750	5750	0
323	20241025	155700	87973610	5750	5750	5750	5750	0
324	20241025	155600	87973610	5750	5750	5750	5750	0
325	20241025	155500	87973610	5750	5750	5750	5750	0
326	20241025	155400	87973610	5750	5750	5750	5750	0
327	20241025	155300	87973610	5750	5750	5750	5750	0
328	20241025	155200	87973610	5750	5750	5750	5750	0
329	20241025	155100	87973610	5750	5750	5750	5750	0
330	20241025	155000	87973610	5750	5750	5750	5750	0
331	20241025	154900	87973610	5750	5750	5750	5750	0
332	20241025	154800	87973610	5750	5750	5750	5750	1016
333	20241025	154700	87973610	5750	5750	5750	5750	0
334	20241025	154600	87973610	5750	5750	5750	5750	0
335	20241025	154500	87973610	5750	5750	5750	5750	0
336	20241025	154400	87973610	5750	5750	5750	5750	0
337	20241025	154300	87973610	5750	5750	5750	5750	0
338	20241025	154200	87973610	5750	5750	5750	5750	0
339	20241025	154100	87973610	5750	5750	5750	5750	0
340	20241025	154000	87973610	5750	5750	5750	5750	0
341	20241025	153900	87973610	5750	5750	5750	5750	0
342	20241025	153800	87973610	5750	5750	5750	5750	0
343	20241025	153700	87973610	5750	5750	5750	5750	0
344	20241025	153600	87973610	5750	5750	5750	5750	0
345	20241025	153500	87973610	5750	5750	5750	5750	0
346	20241025	153400	87973610	5750	5750	5750	5750	0
347	20241025	153300	87973610	5750	5750	5750	5750	0
348	20241025	153200	87973610	5750	5750	5750	5750	0
349	20241025	153100	87973610	5750	5750	5750	5750	0
350	20241025	153000	87973610	5750	5750	5750	5750	1016
351	20241025	152900	82131610	5770	5770	5770	5770	0
352	20241025	152800	82131610	5770	5770	5770	5770	0
353	20241025	152700	82131610	5770	5770	5770	5770	0
354	20241025	152600	82131610	5770	5770	5770	5770	0
355	20241025	152500	82131610	5770	5770	5770	5770	0
356	20241025	152400	82131610	5770	5770	5770	5770	0
357	20241025	152300	82131610	5770	5770	5770	5770	0
358	20241025	152200	82131610	5770	5770	5770	5770	0
359	20241025	152100	82131610	5770	5770	5770	5770	0
360	20241025	152000	82131610	5770	5770	5770	5770	0
361	20241025	151900	82131610	5770	5770	5770	5770	628
362	20241025	151800	78508050	5770	5760	5770	5760	110
363	20241025	151700	77874350	5750	5760	5760	5750	12
364	20241025	151600	77805310	5760	5760	5760	5760	177
365	20241025	151500	76785790	5760	5760	5760	5760	0
366	20241025	151400	76785790	5760	5760	5760	5760	0
367	20241025	151300	76785790	5760	5760	5760	5760	4
368	20241025	151200	76762750	5740	5740	5740	5740	0
369	20241025	151100	76762750	5740	5750	5760	5740	154
370	20241025	151000	75877710	5740	5760	5760	5740	34
371	20241025	150900	75682150	5760	5760	5760	5760	23
372	20241025	150800	75549670	5760	5760	5760	5760	0
373	20241025	150700	75549670	5760	5760	5760	5760	0
374	20241025	150600	75549670	5760	5760	5760	5760	0
375	20241025	150500	75549670	5760	5750	5760	5750	5
376	20241025	150400	75520890	5730	5730	5730	5730	10
377	20241025	150300	75463590	5750	5750	5750	5750	0
378	20241025	150200	75463590	5750	5750	5750	5750	0
379	20241025	150100	75463590	5750	5750	5750	5750	5
380	20241025	150000	75434840	5730	5730	5730	5730	0
381	20241025	145900	75434840	5730	5730	5730	5730	2
382	20241025	145800	75423380	5760	5760	5760	5760	0
383	20241025	145700	75423380	5760	5760	5760	5760	0
384	20241025	145600	75423380	5760	5760	5760	5760	0
385	20241025	145500	75423380	5760	5760	5760	5760	1
386	20241025	145400	75417620	5760	5760	5760	5760	0
387	20241025	145300	75417620	5760	5760	5760	5760	0
388	20241025	145200	75417620	5760	5760	5760	5760	0
389	20241025	145100	75417620	5760	5760	5760	5760	0
390	20241025	145000	75417620	5760	5730	5760	5720	920
391	20241025	144900	70154960	5750	5750	5750	5750	0
392	20241025	144800	70154960	5750	5760	5760	5750	14
393	20241025	144700	70074420	5730	5730	5730	5730	134
394	20241025	144600	69306600	5750	5750	5750	5750	4
395	20241025	144500	69283600	5730	5730	5730	5730	0
396	20241025	144400	69283600	5730	5740	5740	5730	1284
397	20241025	144300	61922180	5760	5760	5760	5760	0
398	20241025	144200	61922180	5760	5750	5760	5750	60
399	20241025	144100	61576880	5750	5750	5750	5750	0
400	20241025	144000	61576880	5750	5750	5750	5750	10
401	20241025	143900	61519380	5750	5750	5750	5750	107
402	20241025	143800	60904130	5750	5750	5750	5750	0
403	20241025	143700	60904130	5750	5750	5750	5750	1
404	20241025	143600	60898380	5750	5750	5750	5750	0
405	20241025	143500	60898380	5750	5750	5750	5750	1
406	20241025	143400	60892630	5760	5760	5760	5760	0
407	20241025	143300	60892630	5760	5760	5760	5760	0
408	20241025	143200	60892630	5760	5760	5760	5760	6
409	20241025	143100	60858070	5760	5760	5760	5760	4
410	20241025	143000	60835030	5770	5770	5770	5770	0
411	20241025	142900	60835030	5770	5770	5770	5770	0
412	20241025	142800	60835030	5770	5770	5770	5770	0
413	20241025	142700	60835030	5770	5770	5770	5770	0
414	20241025	142600	60835030	5770	5770	5770	5770	0
415	20241025	142500	60835030	5770	5770	5770	5770	10
416	20241025	142400	60777330	5740	5740	5740	5740	0
417	20241025	142300	60777330	5740	5740	5740	5740	0
418	20241025	142200	60777330	5740	5740	5740	5740	0
419	20241025	142100	60777330	5740	5740	5740	5740	0
420	20241025	142000	60777330	5740	5740	5740	5740	4
421	20241025	141900	60754370	5770	5770	5770	5770	0
422	20241025	141800	60754370	5770	5770	5770	5770	0
423	20241025	141700	60754370	5770	5770	5770	5770	0
424	20241025	141600	60754370	5770	5770	5770	5770	0
425	20241025	141500	60754370	5770	5770	5770	5770	0
426	20241025	141400	60754370	5770	5770	5770	5770	0
427	20241025	141300	60754370	5770	5770	5770	5770	0
428	20241025	141200	60754370	5770	5770	5770	5770	0
429	20241025	141100	60754370	5770	5770	5770	5770	0
430	20241025	141000	60754370	5770	5770	5770	5770	0
431	20241025	140900	60754370	5770	5770	5770	5770	0
432	20241025	140800	60754370	5770	5770	5770	5770	0
433	20241025	140700	60754370	5770	5770	5770	5770	0
434	20241025	140600	60754370	5770	5770	5770	5770	0
435	20241025	140500	60754370	5770	5770	5770	5770	0
436	20241025	140400	60754370	5770	5770	5770	5770	4
437	20241025	140300	60731290	5730	5730	5730	5730	222
438	20241025	140200	59459230	5770	5770	5770	5770	11
439	20241025	140100	59395760	5740	5740	5740	5740	0
440	20241025	140000	59395760	5740	5740	5740	5740	0
441	20241025	135900	59395760	5740	5750	5750	5740	301
442	20241025	135800	57666920	5760	5760	5760	5760	0
443	20241025	135700	57666920	5760	5760	5760	5760	0
444	20241025	135600	57666920	5760	5760	5760	5760	0
445	20241025	135500	57666920	5760	5760	5760	5760	0
446	20241025	135400	57666920	5760	5760	5760	5760	0
447	20241025	135300	57666920	5760	5760	5760	5760	0
448	20241025	135200	57666920	5760	5760	5760	5760	0
449	20241025	135100	57666920	5760	5760	5760	5760	0
450	20241025	135000	57666920	5760	5760	5760	5760	0
451	20241025	134900	57666920	5760	5760	5760	5760	0
452	20241025	134800	57666920	5760	5760	5760	5760	0
453	20241025	134700	57666920	5760	5760	5760	5760	16
454	20241025	134600	57574760	5780	5780	5780	5780	0
455	20241025	134500	57574760	5780	5780	5780	5780	0
456	20241025	134400	57574760	5780	5780	5780	5780	0
457	20241025	134300	57574760	5780	5780	5780	5780	0
458	20241025	134200	57574760	5780	5780	5780	5780	0
459	20241025	134100	57574760	5780	5780	5780	5780	0
460	20241025	134000	57574760	5780	5780	5780	5780	0
461	20241025	133900	57574760	5780	5780	5780	5780	0
462	20241025	133800	57574760	5780	5780	5780	5780	0
463	20241025	133700	57574760	5780	5780	5780	5780	0
464	20241025	133600	57574760	5780	5780	5780	5780	0
465	20241025	133500	57574760	5780	5780	5780	5780	0
466	20241025	133400	57574760	5780	5780	5780	5780	0
467	20241025	133300	57574760	5780	5780	5780	5780	0
468	20241025	133200	57574760	5780	5780	5780	5780	0
469	20241025	133100	57574760	5780	5780	5780	5780	11
470	20241025	133000	57511180	5780	5780	5780	5780	1
471	20241025	132900	57505400	5770	5770	5770	5770	0
472	20241025	132800	57505400	5770	5770	5770	5770	0
473	20241025	132700	57505400	5770	5770	5770	5770	0
474	20241025	132600	57505400	5770	5770	5770	5770	0
475	20241025	132500	57505400	5770	5770	5770	5770	0
476	20241025	132400	57505400	5770	5770	5770	5770	0
477	20241025	132300	57505400	5770	5770	5770	5770	0
478	20241025	132200	57505400	5770	5770	5770	5770	0
479	20241025	132100	57505400	5770	5770	5770	5770	0
480	20241025	132000	57505400	5770	5770	5770	5770	0
481	20241025	131900	57505400	5770	5770	5770	5770	30
482	20241025	131800	57332300	5730	5730	5730	5730	0
483	20241025	131700	57332300	5730	5730	5730	5730	0
484	20241025	131600	57332300	5730	5740	5740	5730	205
485	20241025	131500	56157370	5780	5780	5780	5780	0
486	20241025	131400	56157370	5780	5780	5780	5770	5
487	20241025	131300	56128480	5780	5780	5780	5780	1
488	20241025	131200	56122700	5790	5790	5790	5790	0
489	20241025	131100	56122700	5790	5790	5790	5790	0
490	20241025	131000	56122700	5790	5790	5790	5790	0
491	20241025	130900	56122700	5790	5790	5790	5790	10
492	20241025	130800	56064800	5780	5780	5780	5780	12
493	20241025	130700	55995440	5770	5770	5770	5770	39
494	20241025	130600	55770410	5760	5760	5760	5760	32
495	20241025	130500	55586090	5770	5770	5770	5770	2
496	20241025	130400	55574550	5740	5740	5740	5740	0
497	20241025	130300	55574550	5740	5740	5740	5740	0
498	20241025	130200	55574550	5740	5740	5740	5740	43
499	20241025	130100	55327730	5740	5750	5750	5740	885
500	20241025	130000	50246790	5790	5790	5790	5790	2
501	20241025	125900	50235210	5790	5790	5790	5790	10
502	20241025	125800	50177310	5790	5790	5790	5790	0
503	20241025	125700	50177310	5790	5790	5790	5790	0
504	20241025	125600	50177310	5790	5790	5790	5790	0
505	20241025	125500	50177310	5790	5790	5790	5790	0
506	20241025	125400	50177310	5790	5790	5790	5790	0
507	20241025	125300	50177310	5790	5790	5790	5790	0
508	20241025	125200	50177310	5790	5790	5790	5790	0
509	20241025	125100	50177310	5790	5790	5790	5790	2
510	20241025	125000	50165730	5790	5790	5790	5790	1
511	20241025	124900	50159940	5790	5750	5790	5750	2
512	20241025	124800	50148400	5750	5760	5760	5750	621
513	20241025	124700	46575800	5760	5780	5780	5760	605
514	20241025	124600	43089900	5780	5780	5780	5780	1
515	20241025	124500	43084120	5760	5760	5760	5760	0
516	20241025	124400	43084120	5760	5760	5760	5760	0
517	20241025	124300	43084120	5760	5760	5760	5760	0
518	20241025	124200	43084120	5760	5760	5760	5760	0
519	20241025	124100	43084120	5760	5760	5760	5760	0
520	20241025	124000	43084120	5760	5760	5760	5760	3
521	20241025	123900	43066840	5760	5760	5760	5760	349
522	20241025	123800	41056600	5760	5770	5770	5760	3
523	20241025	123700	41039310	5780	5780	5780	5780	1
524	20241025	123600	41033530	5790	5790	5790	5790	0
525	20241025	123500	41033530	5790	5790	5790	5790	0
526	20241025	123400	41033530	5790	5790	5790	5790	0
527	20241025	123300	41033530	5790	5790	5790	5790	0
528	20241025	123200	41033530	5790	5790	5790	5790	0
529	20241025	123100	41033530	5790	5790	5790	5790	0
530	20241025	123000	41033530	5790	5790	5790	5790	18
531	20241025	122900	40929310	5790	5790	5790	5790	0
532	20241025	122800	40929310	5790	5790	5790	5790	0
533	20241025	122700	40929310	5790	5790	5790	5790	1
534	20241025	122600	40923520	5770	5770	5770	5770	15
535	20241025	122500	40836970	5790	5790	5790	5790	2
536	20241025	122400	40825390	5810	5810	5810	5810	31
537	20241025	122300	40645280	5780	5780	5780	5780	26
538	20241025	122200	40495000	5750	5800	5800	5750	1668
539	20241025	122100	30889430	5800	5800	5800	5800	0
540	20241025	122000	30889430	5800	5800	5800	5800	0
541	20241025	121900	30889430	5800	5800	5800	5800	0
542	20241025	121800	30889430	5800	5800	5800	5800	0
543	20241025	121700	30889430	5800	5800	5800	5800	0
544	20241025	121600	30889430	5800	5800	5800	5800	0
545	20241025	121500	30889430	5800	5820	5820	5800	71
546	20241025	121400	30476330	5820	5820	5820	5820	0
547	20241025	121300	30476330	5820	5820	5820	5820	0
548	20241025	121200	30476330	5820	5820	5820	5820	0
549	20241025	121100	30476330	5820	5820	5820	5820	0
550	20241025	121000	30476330	5820	5820	5820	5820	0
551	20241025	120900	30476330	5820	5820	5820	5820	0
552	20241025	120800	30476330	5820	5820	5820	5820	0
553	20241025	120700	30476330	5820	5820	5820	5820	0
554	20241025	120600	30476330	5820	5820	5820	5820	0
555	20241025	120500	30476330	5820	5820	5820	5820	0
556	20241025	120400	30476330	5820	5820	5820	5820	0
557	20241025	120300	30476330	5820	5820	5820	5820	0
558	20241025	120200	30476330	5820	5820	5820	5820	0
559	20241025	120100	30476330	5820	5820	5820	5820	0
560	20241025	120000	30476330	5820	5820	5820	5820	0
561	20241025	115900	30476330	5820	5820	5820	5820	0
562	20241025	115800	30476330	5820	5820	5820	5820	0
563	20241025	115700	30476330	5820	5820	5820	5820	0
564	20241025	115600	30476330	5820	5820	5820	5820	0
565	20241025	115500	30476330	5820	5820	5820	5820	0
566	20241025	115400	30476330	5820	5820	5820	5820	0
567	20241025	115300	30476330	5820	5820	5820	5820	0
568	20241025	115200	30476330	5820	5820	5820	5820	0
569	20241025	115100	30476330	5820	5820	5820	5820	0
570	20241025	115000	30476330	5820	5820	5820	5820	0
571	20241025	114900	30476330	5820	5810	5820	5810	601
572	20241025	114800	26984510	5810	5810	5810	5810	0
573	20241025	114700	26984510	5810	5810	5810	5810	0
574	20241025	114600	26984510	5810	5810	5810	5810	0
575	20241025	114500	26984510	5810	5810	5810	5810	0
576	20241025	114400	26984510	5810	5810	5810	5810	0
577	20241025	114300	26984510	5810	5810	5810	5810	0
578	20241025	114200	26984510	5810	5810	5810	5810	2
579	20241025	114100	26972890	5810	5810	5810	5810	0
580	20241025	114000	26972890	5810	5810	5810	5810	0
581	20241025	113900	26972890	5810	5810	5810	5810	5
582	20241025	113800	26943840	5810	5810	5810	5810	5
583	20241025	113700	26914790	5820	5820	5820	5820	0
584	20241025	113600	26914790	5820	5800	5820	5800	452
585	20241025	113500	24293170	5800	5800	5800	5800	0
586	20241025	113400	24293170	5800	5800	5800	5800	0
587	20241025	113300	24293170	5800	5800	5800	5800	0
588	20241025	113200	24293170	5800	5790	5800	5790	51
589	20241025	113100	23997870	5790	5790	5790	5790	54
590	20241025	113000	23685210	5790	5790	5790	5790	0
591	20241025	112900	23685210	5790	5790	5790	5790	0
592	20241025	112800	23685210	5790	5790	5790	5790	0
593	20241025	112700	23685210	5790	5790	5790	5790	0
594	20241025	112600	23685210	5790	5790	5790	5790	0
595	20241025	112500	23685210	5790	5790	5790	5790	1
596	20241025	112400	23679420	5790	5790	5790	5790	0
597	20241025	112300	23679420	5790	5790	5790	5790	0
598	20241025	112200	23679420	5790	5790	5790	5790	0
599	20241025	112100	23679420	5790	5790	5790	5790	0
600	20241025	112000	23679420	5790	5790	5790	5790	0
601	20241025	111900	23679420	5790	5790	5790	5790	0
602	20241025	111800	23679420	5790	5790	5790	5790	0
603	20241025	111700	23679420	5790	5790	5790	5790	10
604	20241025	111600	23621520	5780	5780	5780	5780	0
605	20241025	111500	23621520	5780	5780	5780	5780	50
606	20241025	111400	23332520	5790	5790	5790	5790	0
607	20241025	111300	23332520	5790	5790	5790	5790	0
608	20241025	111200	23332520	5790	5790	5790	5790	0
609	20241025	111100	23332520	5790	5790	5790	5790	0
610	20241025	111000	23332520	5790	5790	5790	5790	10
611	20241025	110900	23274620	5770	5770	5770	5770	0
612	20241025	110800	23274620	5770	5770	5770	5770	14
613	20241025	110700	23193840	5770	5770	5770	5770	5
614	20241025	110600	23164990	5770	5800	5800	5770	131
615	20241025	110500	22406960	5800	5800	5800	5800	2
616	20241025	110400	22395360	5790	5790	5790	5790	0
617	20241025	110300	22395360	5790	5790	5790	5790	0
618	20241025	110200	22395360	5790	5790	5790	5790	3
619	20241025	110100	22377990	5830	5830	5830	5830	1
620	20241025	110000	22372160	5830	5830	5830	5830	0
621	20241025	105900	22372160	5830	5830	5830	5830	5
622	20241025	105800	22343010	5820	5790	5820	5790	13
623	20241025	105700	22267380	5830	5830	5830	5830	0
624	20241025	105600	22267380	5830	5830	5830	5830	0
625	20241025	105500	22267380	5830	5830	5830	5830	0
626	20241025	105400	22267380	5830	5830	5830	5830	0
627	20241025	105300	22267380	5830	5830	5830	5830	7
628	20241025	105200	22226570	5820	5820	5820	5820	10
629	20241025	105100	22168370	5830	5830	5830	5830	0
630	20241025	105000	22168370	5830	5830	5830	5830	0
631	20241025	104900	22168370	5830	5830	5830	5830	0
632	20241025	104800	22168370	5830	5830	5830	5830	0
633	20241025	104700	22168370	5830	5830	5830	5830	4
634	20241025	104600	22145050	5820	5820	5820	5820	20
635	20241025	104500	22028650	5830	5830	5830	5830	0
636	20241025	104400	22028650	5830	5830	5830	5830	2
637	20241025	104300	22016990	5830	5830	5830	5830	5
638	20241025	104200	21987840	5830	5830	5830	5830	6
639	20241025	104100	21952860	5830	5800	5830	5800	8
640	20241025	104000	21906250	5820	5790	5820	5790	11
641	20241025	103900	21842260	5800	5800	5800	5800	100
642	20241025	103800	21262260	5790	5790	5790	5790	0
643	20241025	103700	21262260	5790	5790	5790	5790	0
644	20241025	103600	21262260	5790	5790	5790	5790	5
645	20241025	103500	21233310	5800	5800	5800	5800	0
646	20241025	103400	21233310	5800	5800	5800	5800	5
647	20241025	103300	21204310	5800	5790	5800	5790	16
648	20241025	103200	21111520	5780	5780	5780	5780	1
649	20241025	103100	21105740	5790	5790	5790	5790	0
650	20241025	103000	21105740	5790	5790	5790	5780	195
651	20241025	102900	19978610	5790	5790	5790	5790	0
652	20241025	102800	19978610	5790	5800	5800	5790	232
653	20241025	102700	18633180	5800	5800	5800	5800	0
654	20241025	102600	18633180	5800	5810	5810	5800	781
655	20241025	102500	14098540	5820	5820	5820	5820	1
656	20241025	102400	14092720	5820	5820	5820	5810	120
657	20241025	102300	13395310	5820	5820	5820	5820	1
658	20241025	102200	13389490	5820	5820	5820	5820	5
659	20241025	102100	13360390	5830	5830	5830	5830	5
660	20241025	102000	13331240	5830	5830	5830	5830	0
661	20241025	101900	13331240	5830	5830	5830	5830	2
662	20241025	101800	13319580	5820	5820	5820	5820	0
663	20241025	101700	13319580	5820	5820	5820	5820	0
664	20241025	101600	13319580	5820	5820	5820	5820	10
665	20241025	101500	13261380	5820	5820	5820	5820	0
666	20241025	101400	13261380	5820	5820	5820	5820	63
667	20241025	101300	12894720	5810	5810	5810	5810	1
668	20241025	101200	12888910	5810	5810	5810	5810	0
669	20241025	101100	12888910	5810	5810	5810	5810	52
670	20241025	101000	12586790	5830	5830	5830	5830	0
671	20241025	100900	12586790	5830	5830	5830	5830	1
672	20241025	100800	12580960	5830	5830	5830	5830	2
673	20241025	100700	12569300	5830	5830	5830	5830	1
674	20241025	100600	12563470	5810	5810	5810	5810	14
675	20241025	100500	12482130	5810	5810	5810	5810	0
676	20241025	100400	12482130	5810	5810	5810	5810	0
677	20241025	100300	12482130	5810	5810	5810	5810	0
678	20241025	100200	12482130	5810	5810	5810	5810	10
679	20241025	100100	12424030	5800	5800	5800	5800	0
680	20241025	100000	12424030	5800	5800	5800	5800	299
681	20241025	095900	10689830	5810	5810	5810	5810	0
682	20241025	095800	10689830	5810	5810	5810	5810	25
683	20241025	095700	10544580	5810	5820	5820	5810	167
684	20241025	095600	9573950	5830	5830	5830	5830	0
685	20241025	095500	9573950	5830	5830	5830	5830	0
686	20241025	095400	9573950	5830	5860	5860	5830	48
687	20241025	095300	9293870	5860	5860	5860	5860	0
688	20241025	095200	9293870	5860	5860	5860	5860	1
689	20241025	095100	9288010	5860	5890	5890	5860	47
690	20241025	095000	9012500	5890	5880	5890	5880	40
691	20241025	094900	8776910	5890	5890	5890	5890	0
692	20241025	094800	8776910	5890	5890	5890	5890	0
693	20241025	094700	8776910	5890	5890	5890	5890	0
694	20241025	094600	8776910	5890	5890	5890	5890	1
695	20241025	094500	8771020	5890	5890	5890	5890	2
696	20241025	094400	8759240	5890	5890	5890	5890	0
697	20241025	094300	8759240	5890	5890	5890	5890	0
698	20241025	094200	8759240	5890	5890	5890	5890	1
699	20241025	094100	8753350	5870	5870	5870	5870	30
700	20241025	094000	8577250	5870	5870	5870	5870	33
701	20241025	093900	8383540	5870	5870	5870	5870	17
702	20241025	093800	8283750	5900	5900	5900	5900	0
703	20241025	093700	8283750	5900	5900	5900	5900	0
704	20241025	093600	8283750	5900	5900	5900	5900	0
705	20241025	093500	8283750	5900	5860	5900	5860	2
706	20241025	093400	8271990	5900	5870	5900	5870	13
707	20241025	093300	8195450	5890	5890	5890	5890	1
708	20241025	093200	8189560	5840	5840	5840	5840	10
709	20241025	093100	8131160	5900	5900	5900	5900	55
710	20241025	093000	7806660	5900	5900	5900	5900	0
711	20241025	092900	7806660	5900	5900	5900	5900	0
712	20241025	092800	7806660	5900	5900	5900	5900	0
713	20241025	092700	7806660	5900	5900	5900	5900	1
714	20241025	092600	7800760	5830	5850	5850	5830	120
715	20241025	092500	7099760	5920	5920	5920	5920	0
716	20241025	092400	7099760	5920	5920	5920	5920	1
717	20241025	092300	7093840	5850	5870	5870	5850	200
718	20241025	092200	5921630	5930	5930	5930	5930	0
719	20241025	092100	5921630	5930	5900	5930	5900	102
720	20241025	092000	5319770	5930	5920	5930	5920	18
721	20241025	091900	5213200	5920	5920	5920	5860	44
722	20241025	091800	4955190	5870	5870	5870	5870	14
723	20241025	091700	4873010	5930	5860	5930	5860	231
724	20241025	091600	3505840	5900	5900	5900	5900	100
725	20241025	091500	2915840	5890	5850	5890	5850	23
726	20241025	091400	2781240	5850	5840	5850	5840	316
727	20241025	091300	935790	5840	5840	5840	5840	0
728	20241025	091200	935790	5840	5840	5840	5840	5
729	20241025	091100	906590	5840	5840	5840	5840	0
730	20241025	091000	906590	5840	5810	5840	5810	13
731	20241025	090900	831030	5900	5900	5900	5900	0
732	20241025	090800	831030	5900	5900	5900	5900	0
733	20241025	090700	831030	5900	5900	5900	5900	0
734	20241025	090600	831030	5900	5900	5900	5900	0
735	20241025	090500	831030	5900	5900	5900	5900	0
736	20241025	090400	831030	5900	5900	5900	5900	7
737	20241025	090300	789730	5900	5870	5900	5720	121
738	20241025	090200	82220	5910	5910	5910	5910	1
739	20241025	090100	76310	5870	5870	5870	5870	0
740	20241025	090000	76310	5870	5870	5870	5870	13