KissMeData/241520/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202800	84440675	2830	2830	2830	2830	413
3	20241025	202700	84440675	2830	2830	2830	2830	0
4	20241025	202600	84440675	2830	2830	2830	2830	0
5	20241025	202500	84440675	2830	2830	2830	2830	0
6	20241025	202400	84440675	2830	2830	2830	2830	0
7	20241025	202300	84440675	2830	2830	2830	2830	0
8	20241025	202200	84440675	2830	2830	2830	2830	0
9	20241025	202100	84440675	2830	2830	2830	2830	0
10	20241025	202000	84440675	2830	2830	2830	2830	0
11	20241025	201900	84440675	2830	2830	2830	2830	0
12	20241025	201800	84440675	2830	2830	2830	2830	0
13	20241025	201700	84440675	2830	2830	2830	2830	0
14	20241025	201600	84440675	2830	2830	2830	2830	0
15	20241025	201500	84440675	2830	2830	2830	2830	0
16	20241025	201400	84440675	2830	2830	2830	2830	0
17	20241025	201300	84440675	2830	2830	2830	2830	0
18	20241025	201200	84440675	2830	2830	2830	2830	0
19	20241025	201100	84440675	2830	2830	2830	2830	0
20	20241025	201000	84440675	2830	2830	2830	2830	0
21	20241025	200900	84440675	2830	2830	2830	2830	0
22	20241025	200800	84440675	2830	2830	2830	2830	0
23	20241025	200700	84440675	2830	2830	2830	2830	0
24	20241025	200600	84440675	2830	2830	2830	2830	0
25	20241025	200500	84440675	2830	2830	2830	2830	0
26	20241025	200400	84440675	2830	2830	2830	2830	0
27	20241025	200300	84440675	2830	2830	2830	2830	0
28	20241025	200200	84440675	2830	2830	2830	2830	0
29	20241025	200100	84440675	2830	2830	2830	2830	0
30	20241025	200000	84440675	2830	2830	2830	2830	0
31	20241025	195900	84440675	2830	2830	2830	2830	0
32	20241025	195800	84440675	2830	2830	2830	2830	413
33	20241025	195700	84440675	2830	2830	2830	2830	0
34	20241025	195600	84440675	2830	2830	2830	2830	0
35	20241025	195500	84440675	2830	2830	2830	2830	0
36	20241025	195400	84440675	2830	2830	2830	2830	0
37	20241025	195300	84440675	2830	2830	2830	2830	0
38	20241025	195200	84440675	2830	2830	2830	2830	0
39	20241025	195100	84440675	2830	2830	2830	2830	0
40	20241025	195000	84440675	2830	2830	2830	2830	0
41	20241025	194900	84440675	2830	2830	2830	2830	0
42	20241025	194800	84440675	2830	2830	2830	2830	0
43	20241025	194700	84440675	2830	2830	2830	2830	0
44	20241025	194600	84440675	2830	2830	2830	2830	0
45	20241025	194500	84440675	2830	2830	2830	2830	0
46	20241025	194400	84440675	2830	2830	2830	2830	0
47	20241025	194300	84440675	2830	2830	2830	2830	0
48	20241025	194200	84440675	2830	2830	2830	2830	0
49	20241025	194100	84440675	2830	2830	2830	2830	0
50	20241025	194000	84440675	2830	2830	2830	2830	0
51	20241025	193900	84440675	2830	2830	2830	2830	0
52	20241025	193800	84440675	2830	2830	2830	2830	0
53	20241025	193700	84440675	2830	2830	2830	2830	0
54	20241025	193600	84440675	2830	2830	2830	2830	0
55	20241025	193500	84440675	2830	2830	2830	2830	0
56	20241025	193400	84440675	2830	2830	2830	2830	0
57	20241025	193300	84440675	2830	2830	2830	2830	0
58	20241025	193200	84440675	2830	2830	2830	2830	0
59	20241025	193100	84440675	2830	2830	2830	2830	0
60	20241025	193000	84440675	2830	2830	2830	2830	0
61	20241025	192900	84440675	2830	2830	2830	2830	0
62	20241025	192800	84440675	2830	2830	2830	2830	413
63	20241025	192700	84440675	2830	2830	2830	2830	0
64	20241025	192600	84440675	2830	2830	2830	2830	0
65	20241025	192500	84440675	2830	2830	2830	2830	0
66	20241025	192400	84440675	2830	2830	2830	2830	0
67	20241025	192300	84440675	2830	2830	2830	2830	0
68	20241025	192200	84440675	2830	2830	2830	2830	0
69	20241025	192100	84440675	2830	2830	2830	2830	0
70	20241025	192000	84440675	2830	2830	2830	2830	0
71	20241025	191900	84440675	2830	2830	2830	2830	0
72	20241025	191800	84440675	2830	2830	2830	2830	0
73	20241025	191700	84440675	2830	2830	2830	2830	0
74	20241025	191600	84440675	2830	2830	2830	2830	0
75	20241025	191500	84440675	2830	2830	2830	2830	0
76	20241025	191400	84440675	2830	2830	2830	2830	0
77	20241025	191300	84440675	2830	2830	2830	2830	0
78	20241025	191200	84440675	2830	2830	2830	2830	0
79	20241025	191100	84440675	2830	2830	2830	2830	0
80	20241025	191000	84440675	2830	2830	2830	2830	0
81	20241025	190900	84440675	2830	2830	2830	2830	0
82	20241025	190800	84440675	2830	2830	2830	2830	0
83	20241025	190700	84440675	2830	2830	2830	2830	0
84	20241025	190600	84440675	2830	2830	2830	2830	0
85	20241025	190500	84440675	2830	2830	2830	2830	0
86	20241025	190400	84440675	2830	2830	2830	2830	0
87	20241025	190300	84440675	2830	2830	2830	2830	0
88	20241025	190200	84440675	2830	2830	2830	2830	0
89	20241025	190100	84440675	2830	2830	2830	2830	0
90	20241025	190000	84440675	2830	2830	2830	2830	0
91	20241025	185900	84440675	2830	2830	2830	2830	0
92	20241025	185800	84440675	2830	2830	2830	2830	413
93	20241025	185700	84440675	2830	2830	2830	2830	0
94	20241025	185600	84440675	2830	2830	2830	2830	0
95	20241025	185500	84440675	2830	2830	2830	2830	0
96	20241025	185400	84440675	2830	2830	2830	2830	0
97	20241025	185300	84440675	2830	2830	2830	2830	0
98	20241025	185200	84440675	2830	2830	2830	2830	0
99	20241025	185100	84440675	2830	2830	2830	2830	0
100	20241025	185000	84440675	2830	2830	2830	2830	0
101	20241025	184900	84440675	2830	2830	2830	2830	0
102	20241025	184800	84440675	2830	2830	2830	2830	0
103	20241025	184700	84440675	2830	2830	2830	2830	0
104	20241025	184600	84440675	2830	2830	2830	2830	0
105	20241025	184500	84440675	2830	2830	2830	2830	0
106	20241025	184400	84440675	2830	2830	2830	2830	0
107	20241025	184300	84440675	2830	2830	2830	2830	0
108	20241025	184200	84440675	2830	2830	2830	2830	0
109	20241025	184100	84440675	2830	2830	2830	2830	0
110	20241025	184000	84440675	2830	2830	2830	2830	0
111	20241025	183900	84440675	2830	2830	2830	2830	0
112	20241025	183800	84440675	2830	2830	2830	2830	0
113	20241025	183700	84440675	2830	2830	2830	2830	0
114	20241025	183600	84440675	2830	2830	2830	2830	0
115	20241025	183500	84440675	2830	2830	2830	2830	0
116	20241025	183400	84440675	2830	2830	2830	2830	0
117	20241025	183300	84440675	2830	2830	2830	2830	0
118	20241025	183200	84440675	2830	2830	2830	2830	0
119	20241025	183100	84440675	2830	2830	2830	2830	0
120	20241025	183000	84440675	2830	2830	2830	2830	0
121	20241025	182900	84440675	2830	2830	2830	2830	0
122	20241025	182800	84440675	2830	2830	2830	2830	413
123	20241025	182700	84440675	2830	2830	2830	2830	0
124	20241025	182600	84440675	2830	2830	2830	2830	0
125	20241025	182500	84440675	2830	2830	2830	2830	0
126	20241025	182400	84440675	2830	2830	2830	2830	0
127	20241025	182300	84440675	2830	2830	2830	2830	0
128	20241025	182200	84440675	2830	2830	2830	2830	0
129	20241025	182100	84440675	2830	2830	2830	2830	0
130	20241025	182000	84440675	2830	2830	2830	2830	0
131	20241025	181900	84440675	2830	2830	2830	2830	0
132	20241025	181800	84440675	2830	2830	2830	2830	0
133	20241025	181700	84440675	2830	2830	2830	2830	0
134	20241025	181600	84440675	2830	2830	2830	2830	0
135	20241025	181500	84440675	2830	2830	2830	2830	0
136	20241025	181400	84440675	2830	2830	2830	2830	0
137	20241025	181300	84440675	2830	2830	2830	2830	0
138	20241025	181200	84440675	2830	2830	2830	2830	0
139	20241025	181100	84440675	2830	2830	2830	2830	0
140	20241025	181000	84440675	2830	2830	2830	2830	0
141	20241025	180900	84440675	2830	2830	2830	2830	0
142	20241025	180800	84440675	2830	2830	2830	2830	0
143	20241025	180700	84440675	2830	2830	2830	2830	0
144	20241025	180600	84440675	2830	2830	2830	2830	0
145	20241025	180500	84440675	2830	2830	2830	2830	0
146	20241025	180400	84440675	2830	2830	2830	2830	0
147	20241025	180300	84440675	2830	2830	2830	2830	0
148	20241025	180200	84440675	2830	2830	2830	2830	0
149	20241025	180100	84440675	2830	2830	2830	2830	0
150	20241025	180000	84440675	2830	2830	2830	2830	0
151	20241025	175900	84440675	2830	2830	2830	2830	0
152	20241025	175800	84440675	2830	2830	2830	2830	413
153	20241025	175700	84440675	2830	2830	2830	2830	0
154	20241025	175600	84440675	2830	2830	2830	2830	0
155	20241025	175500	84440675	2830	2830	2830	2830	0
156	20241025	175400	84440675	2830	2830	2830	2830	0
157	20241025	175300	84440675	2830	2830	2830	2830	0
158	20241025	175200	84440675	2830	2830	2830	2830	0
159	20241025	175100	84440675	2830	2830	2830	2830	0
160	20241025	175000	84440675	2830	2830	2830	2830	0
161	20241025	174900	84440675	2830	2830	2830	2830	0
162	20241025	174800	84440675	2830	2830	2830	2830	0
163	20241025	174700	84440675	2830	2830	2830	2830	0
164	20241025	174600	84440675	2830	2830	2830	2830	0
165	20241025	174500	84440675	2830	2830	2830	2830	0
166	20241025	174400	84440675	2830	2830	2830	2830	0
167	20241025	174300	84440675	2830	2830	2830	2830	0
168	20241025	174200	84440675	2830	2830	2830	2830	0
169	20241025	174100	84440675	2830	2830	2830	2830	0
170	20241025	174000	84440675	2830	2830	2830	2830	0
171	20241025	173900	84440675	2830	2830	2830	2830	0
172	20241025	173800	84440675	2830	2830	2830	2830	0
173	20241025	173700	84440675	2830	2830	2830	2830	0
174	20241025	173600	84440675	2830	2830	2830	2830	0
175	20241025	173500	84440675	2830	2830	2830	2830	0
176	20241025	173400	84440675	2830	2830	2830	2830	0
177	20241025	173300	84440675	2830	2830	2830	2830	0
178	20241025	173200	84440675	2830	2830	2830	2830	0
179	20241025	173100	84440675	2830	2830	2830	2830	0
180	20241025	173000	84440675	2830	2830	2830	2830	0
181	20241025	172900	84440675	2830	2830	2830	2830	0
182	20241025	172800	84440675	2830	2830	2830	2830	413
183	20241025	172700	84440675	2830	2830	2830	2830	0
184	20241025	172600	84440675	2830	2830	2830	2830	0
185	20241025	172500	84440675	2830	2830	2830	2830	0
186	20241025	172400	84440675	2830	2830	2830	2830	0
187	20241025	172300	84440675	2830	2830	2830	2830	0
188	20241025	172200	84440675	2830	2830	2830	2830	0
189	20241025	172100	84440675	2830	2830	2830	2830	0
190	20241025	172000	84440675	2830	2830	2830	2830	0
191	20241025	171900	84440675	2830	2830	2830	2830	0
192	20241025	171800	84440675	2830	2830	2830	2830	0
193	20241025	171700	84440675	2830	2830	2830	2830	0
194	20241025	171600	84440675	2830	2830	2830	2830	0
195	20241025	171500	84440675	2830	2830	2830	2830	0
196	20241025	171400	84440675	2830	2830	2830	2830	0
197	20241025	171300	84440675	2830	2830	2830	2830	0
198	20241025	171200	84440675	2830	2830	2830	2830	0
199	20241025	171100	84440675	2830	2830	2830	2830	0
200	20241025	171000	84440675	2830	2830	2830	2830	0
201	20241025	170900	84440675	2830	2830	2830	2830	0
202	20241025	170800	84440675	2830	2830	2830	2830	0
203	20241025	170700	84440675	2830	2830	2830	2830	0
204	20241025	170600	84440675	2830	2830	2830	2830	0
205	20241025	170500	84440675	2830	2830	2830	2830	0
206	20241025	170400	84440675	2830	2830	2830	2830	0
207	20241025	170300	84440675	2830	2830	2830	2830	0
208	20241025	170200	84440675	2830	2830	2830	2830	0
209	20241025	170100	84440675	2830	2830	2830	2830	0
210	20241025	170000	84440675	2830	2830	2830	2830	0
211	20241025	165900	84440675	2830	2830	2830	2830	0
212	20241025	165800	84440675	2830	2830	2830	2830	413
213	20241025	165700	84440675	2830	2830	2830	2830	0
214	20241025	165600	84440675	2830	2830	2830	2830	0
215	20241025	165500	84440675	2830	2830	2830	2830	0
216	20241025	165400	84440675	2830	2830	2830	2830	0
217	20241025	165300	84440675	2830	2830	2830	2830	0
218	20241025	165200	84440675	2830	2830	2830	2830	0
219	20241025	165100	84440675	2830	2830	2830	2830	0
220	20241025	165000	84440675	2830	2830	2830	2830	0
221	20241025	164900	84440675	2830	2830	2830	2830	0
222	20241025	164800	84440675	2830	2830	2830	2830	0
223	20241025	164700	84440675	2830	2830	2830	2830	0
224	20241025	164600	84440675	2830	2830	2830	2830	0
225	20241025	164500	84440675	2830	2830	2830	2830	0
226	20241025	164400	84440675	2830	2830	2830	2830	0
227	20241025	164300	84440675	2830	2830	2830	2830	0
228	20241025	164200	84440675	2830	2830	2830	2830	0
229	20241025	164100	84440675	2830	2830	2830	2830	0
230	20241025	164000	84440675	2830	2830	2830	2830	0
231	20241025	163900	84440675	2830	2830	2830	2830	0
232	20241025	163800	84440675	2830	2830	2830	2830	0
233	20241025	163700	84440675	2830	2830	2830	2830	0
234	20241025	163600	84440675	2830	2830	2830	2830	0
235	20241025	163500	84440675	2830	2830	2830	2830	0
236	20241025	163400	84440675	2830	2830	2830	2830	0
237	20241025	163300	84440675	2830	2830	2830	2830	0
238	20241025	163200	84440675	2830	2830	2830	2830	0
239	20241025	163100	84440675	2830	2830	2830	2830	0
240	20241025	163000	84440675	2830	2830	2830	2830	0
241	20241025	162900	84440675	2830	2830	2830	2830	0
242	20241025	162800	84440675	2830	2830	2830	2830	413
243	20241025	162700	84440675	2830	2830	2830	2830	0
244	20241025	162600	84440675	2830	2830	2830	2830	0
245	20241025	162500	84440675	2830	2830	2830	2830	0
246	20241025	162400	84440675	2830	2830	2830	2830	0
247	20241025	162300	84440675	2830	2830	2830	2830	0
248	20241025	162200	84440675	2830	2830	2830	2830	0
249	20241025	162100	84440675	2830	2830	2830	2830	0
250	20241025	162000	84440675	2830	2830	2830	2830	0
251	20241025	161900	84440675	2830	2830	2830	2830	0
252	20241025	161800	84440675	2830	2830	2830	2830	0
253	20241025	161700	84440675	2830	2830	2830	2830	0
254	20241025	161600	84440675	2830	2830	2830	2830	0
255	20241025	161500	84440675	2830	2830	2830	2830	0
256	20241025	161400	84440675	2830	2830	2830	2830	0
257	20241025	161300	84440675	2830	2830	2830	2830	0
258	20241025	161200	84440675	2830	2830	2830	2830	0
259	20241025	161100	84440675	2830	2830	2830	2830	0
260	20241025	161000	84440675	2830	2830	2830	2830	0
261	20241025	160900	84440675	2830	2830	2830	2830	0
262	20241025	160800	84440675	2830	2830	2830	2830	0
263	20241025	160700	84440675	2830	2830	2830	2830	0
264	20241025	160600	84440675	2830	2830	2830	2830	0
265	20241025	160500	84440675	2830	2830	2830	2830	0
266	20241025	160400	84440675	2830	2830	2830	2830	0
267	20241025	160300	84440675	2830	2830	2830	2830	0
268	20241025	160200	84440675	2830	2830	2830	2830	0
269	20241025	160100	84440675	2830	2830	2830	2830	0
270	20241025	160000	84440675	2830	2830	2830	2830	0
271	20241025	155900	84440675	2830	2830	2830	2830	0
272	20241025	155800	84440675	2830	2830	2830	2830	413
273	20241025	155700	84440675	2830	2830	2830	2830	0
274	20241025	155600	84440675	2830	2830	2830	2830	0
275	20241025	155500	84440675	2830	2830	2830	2830	0
276	20241025	155400	84440675	2830	2830	2830	2830	0
277	20241025	155300	84440675	2830	2830	2830	2830	0
278	20241025	155200	84440675	2830	2830	2830	2830	0
279	20241025	155100	84440675	2830	2830	2830	2830	0
280	20241025	155000	84440675	2830	2830	2830	2830	0
281	20241025	154900	84440675	2830	2830	2830	2830	0
282	20241025	154800	84440675	2830	2830	2830	2830	0
283	20241025	154700	84440675	2830	2830	2830	2830	0
284	20241025	154600	84440675	2830	2830	2830	2830	0
285	20241025	154500	84440675	2830	2830	2830	2830	0
286	20241025	154400	84440675	2830	2830	2830	2830	0
287	20241025	154300	84440675	2830	2830	2830	2830	0
288	20241025	154200	84440675	2830	2830	2830	2830	0
289	20241025	154100	84440675	2830	2830	2830	2830	0
290	20241025	154000	84440675	2830	2830	2830	2830	0
291	20241025	153900	84440675	2830	2830	2830	2830	0
292	20241025	153800	84440675	2830	2830	2830	2830	0
293	20241025	153700	84440675	2830	2830	2830	2830	0
294	20241025	153600	84440675	2830	2830	2830	2830	0
295	20241025	153500	84440675	2830	2830	2830	2830	0
296	20241025	153400	84440675	2830	2830	2830	2830	0
297	20241025	153300	84440675	2830	2830	2830	2830	0
298	20241025	153200	84440675	2830	2830	2830	2830	0
299	20241025	153100	84440675	2830	2830	2830	2830	0
300	20241025	153000	84440675	2830	2830	2830	2830	413
301	20241025	152900	83271885	2835	2835	2835	2835	0
302	20241025	152800	83271885	2835	2835	2835	2835	0
303	20241025	152700	83271885	2835	2835	2835	2835	0
304	20241025	152600	83271885	2835	2835	2835	2835	0
305	20241025	152500	83271885	2835	2835	2835	2835	0
306	20241025	152400	83271885	2835	2835	2835	2835	0
307	20241025	152300	83271885	2835	2835	2835	2835	0
308	20241025	152200	83271885	2835	2835	2835	2835	0
309	20241025	152100	83271885	2835	2835	2835	2835	0
310	20241025	152000	83271885	2835	2835	2835	2835	0
311	20241025	151900	83271885	2835	2835	2835	2835	0
312	20241025	151800	83271885	2835	2835	2835	2830	309
313	20241025	151700	82397395	2835	2835	2835	2835	0
314	20241025	151600	82397395	2835	2835	2835	2835	2
315	20241025	151500	82391725	2835	2835	2835	2835	0
316	20241025	151400	82391725	2835	2835	2835	2835	0
317	20241025	151300	82391725	2835	2835	2835	2835	0
318	20241025	151200	82391725	2835	2835	2835	2835	0
319	20241025	151100	82391725	2835	2835	2835	2835	0
320	20241025	151000	82391725	2835	2835	2835	2835	0
321	20241025	150900	82391725	2835	2835	2835	2835	0
322	20241025	150800	82391725	2835	2835	2835	2835	0
323	20241025	150700	82391725	2835	2835	2835	2835	0
324	20241025	150600	82391725	2835	2835	2835	2835	0
325	20241025	150500	82391725	2835	2835	2835	2835	0
326	20241025	150400	82391725	2835	2835	2835	2835	1
327	20241025	150300	82388890	2835	2835	2835	2835	6
328	20241025	150200	82371880	2835	2835	2835	2835	0
329	20241025	150100	82371880	2835	2835	2835	2835	2
330	20241025	150000	82366210	2830	2830	2830	2830	0
331	20241025	145900	82366210	2830	2830	2830	2830	0
332	20241025	145800	82366210	2830	2830	2830	2830	0
333	20241025	145700	82366210	2830	2830	2830	2830	0
334	20241025	145600	82366210	2830	2830	2830	2830	0
335	20241025	145500	82366210	2830	2830	2830	2830	0
336	20241025	145400	82366210	2830	2830	2830	2830	0
337	20241025	145300	82366210	2830	2830	2830	2830	500
338	20241025	145200	80951210	2830	2830	2830	2830	0
339	20241025	145100	80951210	2830	2830	2830	2830	0
340	20241025	145000	80951210	2830	2830	2830	2830	0
341	20241025	144900	80951210	2830	2830	2830	2830	0
342	20241025	144800	80951210	2830	2830	2830	2830	0
343	20241025	144700	80951210	2830	2830	2830	2830	200
344	20241025	144600	80385210	2840	2840	2840	2840	200
345	20241025	144500	79817210	2840	2840	2840	2840	0
346	20241025	144400	79817210	2840	2840	2840	2840	0
347	20241025	144300	79817210	2840	2840	2840	2840	0
348	20241025	144200	79817210	2840	2840	2840	2840	0
349	20241025	144100	79817210	2840	2840	2840	2840	0
350	20241025	144000	79817210	2840	2840	2840	2840	50
351	20241025	143900	79675210	2835	2835	2835	2835	0
352	20241025	143800	79675210	2835	2835	2835	2835	500
353	20241025	143700	78257710	2835	2835	2835	2835	0
354	20241025	143600	78257710	2835	2835	2835	2835	0
355	20241025	143500	78257710	2835	2835	2835	2835	0
356	20241025	143400	78257710	2835	2835	2835	2835	0
357	20241025	143300	78257710	2835	2835	2835	2835	0
358	20241025	143200	78257710	2835	2835	2835	2835	1
359	20241025	143100	78254875	2830	2830	2830	2830	0
360	20241025	143000	78254875	2830	2830	2830	2830	0
361	20241025	142900	78254875	2830	2830	2830	2830	0
362	20241025	142800	78254875	2830	2830	2830	2830	0
363	20241025	142700	78254875	2830	2830	2830	2830	0
364	20241025	142600	78254875	2830	2830	2830	2830	0
365	20241025	142500	78254875	2830	2830	2830	2830	0
366	20241025	142400	78254875	2830	2830	2830	2830	0
367	20241025	142300	78254875	2830	2830	2830	2830	0
368	20241025	142200	78254875	2830	2830	2830	2830	0
369	20241025	142100	78254875	2830	2830	2830	2830	0
370	20241025	142000	78254875	2830	2830	2830	2830	0
371	20241025	141900	78254875	2830	2830	2830	2830	0
372	20241025	141800	78254875	2830	2830	2830	2830	0
373	20241025	141700	78254875	2830	2830	2830	2830	0
374	20241025	141600	78254875	2830	2830	2830	2830	0
375	20241025	141500	78254875	2830	2830	2830	2830	0
376	20241025	141400	78254875	2830	2830	2830	2830	0
377	20241025	141300	78254875	2830	2830	2830	2830	0
378	20241025	141200	78254875	2830	2830	2830	2830	0
379	20241025	141100	78254875	2830	2830	2830	2830	0
380	20241025	141000	78254875	2830	2830	2830	2830	0
381	20241025	140900	78254875	2830	2830	2830	2830	0
382	20241025	140800	78254875	2830	2830	2830	2830	0
383	20241025	140700	78254875	2830	2830	2830	2830	0
384	20241025	140600	78254875	2830	2830	2830	2830	0
385	20241025	140500	78254875	2830	2830	2830	2830	0
386	20241025	140400	78254875	2830	2830	2830	2830	0
387	20241025	140300	78254875	2830	2830	2830	2830	0
388	20241025	140200	78254875	2830	2830	2830	2830	879
389	20241025	140100	75767305	2845	2845	2845	2845	0
390	20241025	140000	75767305	2845	2845	2845	2845	0
391	20241025	135900	75767305	2845	2845	2845	2845	0
392	20241025	135800	75767305	2845	2845	2845	2845	0
393	20241025	135700	75767305	2845	2845	2845	2845	0
394	20241025	135600	75767305	2845	2845	2845	2845	40
395	20241025	135500	75653505	2845	2845	2845	2845	215
396	20241025	135400	75041830	2830	2830	2830	2830	0
397	20241025	135300	75041830	2830	2830	2830	2830	0
398	20241025	135200	75041830	2830	2830	2830	2830	0
399	20241025	135100	75041830	2830	2830	2830	2830	0
400	20241025	135000	75041830	2830	2830	2830	2830	1100
401	20241025	134900	71928830	2830	2830	2830	2830	0
402	20241025	134800	71928830	2830	2830	2830	2830	125
403	20241025	134700	71575080	2845	2845	2845	2845	0
404	20241025	134600	71575080	2845	2845	2845	2845	0
405	20241025	134500	71575080	2845	2845	2845	2845	0
406	20241025	134400	71575080	2845	2845	2845	2845	0
407	20241025	134300	71575080	2845	2845	2845	2845	0
408	20241025	134200	71575080	2845	2845	2845	2845	0
409	20241025	134100	71575080	2845	2845	2845	2845	0
410	20241025	134000	71575080	2845	2845	2845	2845	1
411	20241025	133900	71572235	2830	2830	2830	2830	0
412	20241025	133800	71572235	2830	2830	2830	2830	0
413	20241025	133700	71572235	2830	2830	2830	2830	50
414	20241025	133600	71430735	2830	2830	2830	2830	50
415	20241025	133500	71289235	2845	2845	2845	2845	0
416	20241025	133400	71289235	2845	2845	2845	2845	0
417	20241025	133300	71289235	2845	2845	2845	2845	0
418	20241025	133200	71289235	2845	2845	2845	2845	0
419	20241025	133100	71289235	2845	2845	2845	2845	0
420	20241025	133000	71289235	2845	2845	2845	2845	4
421	20241025	132900	71277855	2850	2850	2850	2850	0
422	20241025	132800	71277855	2850	2850	2850	2850	0
423	20241025	132700	71277855	2850	2850	2850	2850	0
424	20241025	132600	71277855	2850	2850	2850	2850	0
425	20241025	132500	71277855	2850	2850	2850	2850	0
426	20241025	132400	71277855	2850	2850	2850	2850	0
427	20241025	132300	71277855	2850	2850	2850	2850	0
428	20241025	132200	71277855	2850	2850	2850	2850	0
429	20241025	132100	71277855	2850	2850	2850	2850	0
430	20241025	132000	71277855	2850	2850	2850	2850	0
431	20241025	131900	71277855	2850	2850	2850	2850	0
432	20241025	131800	71277855	2850	2830	2850	2830	37
433	20241025	131700	71173125	2835	2835	2835	2835	400
434	20241025	131600	70039125	2860	2860	2860	2860	154
435	20241025	131500	69598685	2860	2860	2860	2860	532
436	20241025	131400	68077165	2865	2840	2865	2840	2362
437	20241025	131300	61335840	2840	2840	2840	2840	0
438	20241025	131200	61335840	2840	2840	2840	2840	0
439	20241025	131100	61335840	2840	2840	2840	2840	0
440	20241025	131000	61335840	2840	2840	2840	2840	0
441	20241025	130900	61335840	2840	2840	2840	2840	0
442	20241025	130800	61335840	2840	2840	2840	2840	0
443	20241025	130700	61335840	2840	2840	2840	2840	0
444	20241025	130600	61335840	2840	2840	2840	2840	0
445	20241025	130500	61335840	2840	2840	2840	2840	0
446	20241025	130400	61335840	2840	2840	2840	2840	528
447	20241025	130300	59836320	2840	2840	2840	2840	0
448	20241025	130200	59836320	2840	2840	2840	2840	100
449	20241025	130100	59552320	2840	2840	2840	2840	0
450	20241025	130000	59552320	2840	2840	2840	2840	1
451	20241025	125900	59549480	2830	2830	2830	2830	0
452	20241025	125800	59549480	2830	2830	2830	2830	0
453	20241025	125700	59549480	2830	2830	2830	2830	0
454	20241025	125600	59549480	2830	2830	2830	2830	0
455	20241025	125500	59549480	2830	2830	2830	2830	0
456	20241025	125400	59549480	2830	2830	2830	2830	0
457	20241025	125300	59549480	2830	2830	2830	2830	0
458	20241025	125200	59549480	2830	2830	2830	2830	0
459	20241025	125100	59549480	2830	2830	2830	2830	0
460	20241025	125000	59549480	2830	2830	2830	2830	3
461	20241025	124900	59540990	2830	2830	2830	2830	10
462	20241025	124800	59512690	2830	2830	2830	2830	0
463	20241025	124700	59512690	2830	2830	2830	2830	0
464	20241025	124600	59512690	2830	2830	2830	2830	404
465	20241025	124500	58369370	2830	2830	2830	2830	0
466	20241025	124400	58369370	2830	2830	2830	2830	0
467	20241025	124300	58369370	2830	2830	2830	2830	95
468	20241025	124200	58100520	2830	2830	2830	2830	100
469	20241025	124100	57817520	2830	2830	2830	2830	0
470	20241025	124000	57817520	2830	2830	2830	2830	0
471	20241025	123900	57817520	2830	2830	2830	2830	1116
472	20241025	123800	54659240	2840	2840	2840	2840	0
473	20241025	123700	54659240	2840	2840	2840	2840	0
474	20241025	123600	54659240	2840	2840	2840	2840	1
475	20241025	123500	54656400	2830	2830	2830	2830	1000
476	20241025	123400	51826400	2840	2840	2840	2840	0
477	20241025	123300	51826400	2840	2840	2840	2840	0
478	20241025	123200	51826400	2840	2840	2840	2840	0
479	20241025	123100	51826400	2840	2840	2840	2840	0
480	20241025	123000	51826400	2840	2840	2840	2840	0
481	20241025	122900	51826400	2840	2840	2840	2840	1
482	20241025	122800	51823560	2835	2840	2840	2835	2
483	20241025	122700	51817885	2840	2840	2840	2840	0
484	20241025	122600	51817885	2840	2840	2840	2840	1
485	20241025	122500	51815045	2830	2830	2830	2830	0
486	20241025	122400	51815045	2830	2830	2830	2830	0
487	20241025	122300	51815045	2830	2830	2830	2830	0
488	20241025	122200	51815045	2830	2830	2830	2830	0
489	20241025	122100	51815045	2830	2830	2830	2830	0
490	20241025	122000	51815045	2830	2830	2830	2830	0
491	20241025	121900	51815045	2830	2830	2830	2830	0
492	20241025	121800	51815045	2830	2830	2830	2830	0
493	20241025	121700	51815045	2830	2830	2830	2830	0
494	20241025	121600	51815045	2830	2830	2830	2830	0
495	20241025	121500	51815045	2830	2830	2830	2830	0
496	20241025	121400	51815045	2830	2830	2830	2830	0
497	20241025	121300	51815045	2830	2830	2830	2830	0
498	20241025	121200	51815045	2830	2830	2830	2830	0
499	20241025	121100	51815045	2830	2830	2830	2830	0
500	20241025	121000	51815045	2830	2830	2830	2830	0
501	20241025	120900	51815045	2830	2830	2830	2830	1500
502	20241025	120800	47570045	2830	2830	2830	2830	0
503	20241025	120700	47570045	2830	2830	2830	2830	0
504	20241025	120600	47570045	2830	2830	2830	2830	265
505	20241025	120500	46820095	2830	2830	2830	2830	100
506	20241025	120400	46537095	2840	2840	2840	2840	1
507	20241025	120300	46534255	2830	2830	2830	2830	1000
508	20241025	120200	43704255	2840	2840	2840	2840	0
509	20241025	120100	43704255	2840	2840	2840	2840	0
510	20241025	120000	43704255	2840	2840	2840	2840	0
511	20241025	115900	43704255	2840	2840	2840	2840	0
512	20241025	115800	43704255	2840	2840	2840	2840	0
513	20241025	115700	43704255	2840	2840	2840	2840	0
514	20241025	115600	43704255	2840	2840	2840	2840	0
515	20241025	115500	43704255	2840	2840	2840	2840	0
516	20241025	115400	43704255	2840	2840	2840	2840	0
517	20241025	115300	43704255	2840	2840	2840	2840	0
518	20241025	115200	43704255	2840	2840	2840	2840	0
519	20241025	115100	43704255	2840	2840	2840	2840	0
520	20241025	115000	43704255	2840	2840	2840	2840	0
521	20241025	114900	43704255	2840	2840	2840	2840	0
522	20241025	114800	43704255	2840	2840	2840	2840	0
523	20241025	114700	43704255	2840	2840	2840	2840	0
524	20241025	114600	43704255	2840	2840	2840	2840	0
525	20241025	114500	43704255	2840	2840	2840	2840	0
526	20241025	114400	43704255	2840	2840	2840	2840	0
527	20241025	114300	43704255	2840	2840	2840	2840	0
528	20241025	114200	43704255	2840	2840	2840	2840	1
529	20241025	114100	43701415	2825	2825	2825	2825	973
530	20241025	114000	40952690	2830	2830	2830	2830	4
531	20241025	113900	40941370	2825	2825	2825	2825	0
532	20241025	113800	40941370	2825	2825	2825	2825	0
533	20241025	113700	40941370	2825	2825	2825	2825	0
534	20241025	113600	40941370	2825	2825	2825	2825	0
535	20241025	113500	40941370	2825	2825	2825	2825	0
536	20241025	113400	40941370	2825	2825	2825	2825	0
537	20241025	113300	40941370	2825	2825	2825	2825	0
538	20241025	113200	40941370	2825	2825	2825	2825	0
539	20241025	113100	40941370	2825	2825	2825	2825	0
540	20241025	113000	40941370	2825	2825	2825	2825	0
541	20241025	112900	40941370	2825	2830	2830	2825	670
542	20241025	112800	39045370	2830	2830	2830	2830	59
543	20241025	112700	38878400	2830	2830	2830	2830	1000
544	20241025	112600	36048400	2830	2830	2830	2830	0
545	20241025	112500	36048400	2830	2830	2830	2830	0
546	20241025	112400	36048400	2830	2830	2830	2830	0
547	20241025	112300	36048400	2830	2830	2830	2830	0
548	20241025	112200	36048400	2830	2830	2830	2830	0
549	20241025	112100	36048400	2830	2830	2830	2830	0
550	20241025	112000	36048400	2830	2830	2830	2830	30
551	20241025	111900	35963500	2830	2830	2830	2830	0
552	20241025	111800	35963500	2830	2830	2830	2830	0
553	20241025	111700	35963500	2830	2830	2830	2830	1
554	20241025	111600	35960670	2840	2840	2840	2840	0
555	20241025	111500	35960670	2840	2840	2840	2840	0
556	20241025	111400	35960670	2840	2840	2840	2840	0
557	20241025	111300	35960670	2840	2840	2840	2840	0
558	20241025	111200	35960670	2840	2830	2840	2830	501
559	20241025	111100	34542830	2840	2840	2840	2840	0
560	20241025	111000	34542830	2840	2840	2840	2840	0
561	20241025	110900	34542830	2840	2840	2840	2840	0
562	20241025	110800	34542830	2840	2840	2840	2840	0
563	20241025	110700	34542830	2840	2840	2840	2840	0
564	20241025	110600	34542830	2840	2840	2840	2840	1
565	20241025	110500	34539990	2835	2835	2835	2835	0
566	20241025	110400	34539990	2835	2835	2835	2835	0
567	20241025	110300	34539990	2835	2835	2835	2835	0
568	20241025	110200	34539990	2835	2835	2835	2835	0
569	20241025	110100	34539990	2835	2835	2835	2835	500
570	20241025	110000	33122490	2830	2830	2830	2830	400
571	20241025	105900	31990490	2830	2830	2830	2830	0
572	20241025	105800	31990490	2830	2830	2830	2830	0
573	20241025	105700	31990490	2830	2830	2830	2830	0
574	20241025	105600	31990490	2830	2830	2830	2830	0
575	20241025	105500	31990490	2830	2830	2830	2830	0
576	20241025	105400	31990490	2830	2830	2830	2830	0
577	20241025	105300	31990490	2830	2830	2830	2830	0
578	20241025	105200	31990490	2830	2830	2830	2830	0
579	20241025	105100	31990490	2830	2830	2830	2830	0
580	20241025	105000	31990490	2830	2830	2830	2830	0
581	20241025	104900	31990490	2830	2830	2830	2830	400
582	20241025	104800	30858490	2840	2840	2840	2840	0
583	20241025	104700	30858490	2840	2840	2840	2840	0
584	20241025	104600	30858490	2840	2840	2840	2840	0
585	20241025	104500	30858490	2840	2840	2840	2840	0
586	20241025	104400	30858490	2840	2840	2840	2840	0
587	20241025	104300	30858490	2840	2840	2840	2840	7
588	20241025	104200	30838610	2840	2840	2840	2840	0
589	20241025	104100	30838610	2840	2840	2840	2840	0
590	20241025	104000	30838610	2840	2840	2840	2840	1
591	20241025	103900	30835770	2825	2825	2825	2825	0
592	20241025	103800	30835770	2825	2825	2825	2825	0
593	20241025	103700	30835770	2825	2825	2825	2825	0
594	20241025	103600	30835770	2825	2825	2825	2825	0
595	20241025	103500	30835770	2825	2825	2825	2825	0
596	20241025	103400	30835770	2825	2825	2825	2825	0
597	20241025	103300	30835770	2825	2825	2825	2825	0
598	20241025	103200	30835770	2825	2825	2825	2825	0
599	20241025	103100	30835770	2825	2825	2825	2825	0
600	20241025	103000	30835770	2825	2825	2825	2825	0
601	20241025	102900	30835770	2825	2825	2825	2825	500
602	20241025	102800	29423270	2830	2830	2830	2830	0
603	20241025	102700	29423270	2830	2830	2830	2830	0
604	20241025	102600	29423270	2830	2830	2830	2830	230
605	20241025	102500	28772370	2845	2845	2845	2845	0
606	20241025	102400	28772370	2845	2845	2845	2845	0
607	20241025	102300	28772370	2845	2845	2845	2845	0
608	20241025	102200	28772370	2845	2845	2845	2845	0
609	20241025	102100	28772370	2845	2845	2845	2845	0
610	20241025	102000	28772370	2845	2845	2845	2845	0
611	20241025	101900	28772370	2845	2845	2845	2845	0
612	20241025	101800	28772370	2845	2845	2845	2845	0
613	20241025	101700	28772370	2845	2845	2845	2845	0
614	20241025	101600	28772370	2845	2845	2845	2845	1
615	20241025	101500	28769525	2845	2845	2845	2845	20
616	20241025	101400	28712625	2845	2845	2845	2845	4
617	20241025	101300	28701245	2845	2845	2845	2845	0
618	20241025	101200	28701245	2845	2845	2845	2845	0
619	20241025	101100	28701245	2845	2845	2845	2845	0
620	20241025	101000	28701245	2845	2845	2845	2845	40
621	20241025	100900	28587445	2845	2845	2845	2845	0
622	20241025	100800	28587445	2845	2830	2845	2825	2097
623	20241025	100700	22657990	2845	2845	2845	2845	1
624	20241025	100600	22655145	2845	2845	2845	2845	0
625	20241025	100500	22655145	2845	2845	2845	2845	1
626	20241025	100400	22652300	2845	2845	2845	2845	105
627	20241025	100300	22353575	2845	2845	2845	2845	0
628	20241025	100200	22353575	2845	2845	2845	2845	0
629	20241025	100100	22353575	2845	2845	2845	2845	0
630	20241025	100000	22353575	2845	2845	2845	2845	0
631	20241025	095900	22353575	2845	2845	2845	2845	0
632	20241025	095800	22353575	2845	2845	2845	2845	1
633	20241025	095700	22350730	2830	2830	2830	2830	0
634	20241025	095600	22350730	2830	2830	2830	2830	0
635	20241025	095500	22350730	2830	2830	2830	2830	650
636	20241025	095400	20511230	2845	2845	2845	2845	0
637	20241025	095300	20511230	2845	2835	2845	2835	991
638	20241025	095200	17701735	2840	2840	2840	2840	360
639	20241025	095100	16679335	2845	2845	2845	2845	0
640	20241025	095000	16679335	2845	2845	2845	2845	0
641	20241025	094900	16679335	2845	2845	2845	2845	0
642	20241025	094800	16679335	2845	2845	2845	2845	0
643	20241025	094700	16679335	2845	2845	2845	2845	2
644	20241025	094600	16673645	2860	2855	2860	2855	2456
645	20241025	094500	9651965	2855	2855	2855	2855	28
646	20241025	094400	9572025	2860	2860	2860	2860	0
647	20241025	094300	9572025	2860	2845	2860	2845	60
648	20241025	094200	9400590	2845	2845	2845	2845	0
649	20241025	094100	9400590	2845	2845	2845	2845	0
650	20241025	094000	9400590	2845	2845	2845	2845	0
651	20241025	093900	9400590	2845	2845	2845	2845	35
652	20241025	093800	9301015	2845	2845	2845	2845	0
653	20241025	093700	9301015	2845	2845	2845	2845	955
654	20241025	093600	6584040	2860	2860	2860	2860	1
655	20241025	093500	6581180	2845	2845	2845	2845	0
656	20241025	093400	6581180	2845	2860	2860	2845	252
657	20241025	093300	5863490	2860	2860	2860	2860	3
658	20241025	093200	5854910	2860	2860	2860	2860	0
659	20241025	093100	5854910	2860	2860	2860	2860	0
660	20241025	093000	5854910	2860	2860	2860	2860	0
661	20241025	092900	5854910	2860	2860	2860	2860	0
662	20241025	092800	5854910	2860	2860	2860	2860	0
663	20241025	092700	5854910	2860	2860	2860	2860	4
664	20241025	092600	5843470	2840	2840	2840	2840	772
665	20241025	092500	3650990	2860	2860	2860	2860	500
666	20241025	092400	2220990	2865	2865	2865	2865	1
667	20241025	092300	2218125	2850	2850	2850	2850	0
668	20241025	092200	2218125	2850	2850	2850	2850	526
669	20241025	092100	719025	2850	2850	2850	2850	0
670	20241025	092000	719025	2850	2850	2850	2850	21
671	20241025	091900	659175	2850	2850	2850	2850	20
672	20241025	091800	602175	2850	2850	2850	2850	0
673	20241025	091700	602175	2850	2850	2850	2850	4
674	20241025	091600	590775	2850	2850	2850	2850	0
675	20241025	091500	590775	2850	2850	2850	2850	0
676	20241025	091400	590775	2850	2850	2850	2850	1
677	20241025	091300	587925	2840	2840	2840	2840	100
678	20241025	091200	303925	2840	2840	2840	2840	0
679	20241025	091100	303925	2840	2840	2840	2840	0
680	20241025	091000	303925	2840	2840	2840	2840	0
681	20241025	090900	303925	2840	2840	2840	2840	0
682	20241025	090800	303925	2840	2845	2845	2840	100
683	20241025	090700	19900	2840	2840	2840	2840	0
684	20241025	090600	19900	2840	2840	2840	2840	0
685	20241025	090500	19900	2840	2850	2850	2840	6
686	20241025	090400	2850	2850	2850	2850	2850	0
687	20241025	090300	2850	2850	2850	2850	2850	1
688	20241025	090200	0	2835	2835	2835	2835	0
689	20241025	090100	0	2835	2835	2835	2835	0
690	20241025	090000	0	2835	2835	2835	2835	0