KissMeData/012610/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185800	135501885	2930	2930	2930	2930	3030
3	20241025	185700	135501885	2930	2930	2930	2930	0
4	20241025	185600	135501885	2930	2930	2930	2930	0
5	20241025	185500	135501885	2930	2930	2930	2930	0
6	20241025	185400	135501885	2930	2930	2930	2930	0
7	20241025	185300	135501885	2930	2930	2930	2930	0
8	20241025	185200	135501885	2930	2930	2930	2930	0
9	20241025	185100	135501885	2930	2930	2930	2930	0
10	20241025	185000	135501885	2930	2930	2930	2930	0
11	20241025	184900	135501885	2930	2930	2930	2930	0
12	20241025	184800	135501885	2930	2930	2930	2930	0
13	20241025	184700	135501885	2930	2930	2930	2930	0
14	20241025	184600	135501885	2930	2930	2930	2930	0
15	20241025	184500	135501885	2930	2930	2930	2930	0
16	20241025	184400	135501885	2930	2930	2930	2930	0
17	20241025	184300	135501885	2930	2930	2930	2930	0
18	20241025	184200	135501885	2930	2930	2930	2930	0
19	20241025	184100	135501885	2930	2930	2930	2930	0
20	20241025	184000	135501885	2930	2930	2930	2930	0
21	20241025	183900	135501885	2930	2930	2930	2930	0
22	20241025	183800	135501885	2930	2930	2930	2930	0
23	20241025	183700	135501885	2930	2930	2930	2930	0
24	20241025	183600	135501885	2930	2930	2930	2930	0
25	20241025	183500	135501885	2930	2930	2930	2930	0
26	20241025	183400	135501885	2930	2930	2930	2930	0
27	20241025	183300	135501885	2930	2930	2930	2930	0
28	20241025	183200	135501885	2930	2930	2930	2930	0
29	20241025	183100	135501885	2930	2930	2930	2930	0
30	20241025	183000	135501885	2930	2930	2930	2930	0
31	20241025	182900	135501885	2930	2930	2930	2930	0
32	20241025	182800	135501885	2930	2930	2930	2930	3030
33	20241025	182700	135501885	2930	2930	2930	2930	0
34	20241025	182600	135501885	2930	2930	2930	2930	0
35	20241025	182500	135501885	2930	2930	2930	2930	0
36	20241025	182400	135501885	2930	2930	2930	2930	0
37	20241025	182300	135501885	2930	2930	2930	2930	0
38	20241025	182200	135501885	2930	2930	2930	2930	0
39	20241025	182100	135501885	2930	2930	2930	2930	0
40	20241025	182000	135501885	2930	2930	2930	2930	0
41	20241025	181900	135501885	2930	2930	2930	2930	0
42	20241025	181800	135501885	2930	2930	2930	2930	0
43	20241025	181700	135501885	2930	2930	2930	2930	0
44	20241025	181600	135501885	2930	2930	2930	2930	0
45	20241025	181500	135501885	2930	2930	2930	2930	0
46	20241025	181400	135501885	2930	2930	2930	2930	0
47	20241025	181300	135501885	2930	2930	2930	2930	0
48	20241025	181200	135501885	2930	2930	2930	2930	0
49	20241025	181100	135501885	2930	2930	2930	2930	0
50	20241025	181000	135501885	2930	2930	2930	2930	0
51	20241025	180900	135501885	2930	2930	2930	2930	0
52	20241025	180800	135501885	2930	2930	2930	2930	0
53	20241025	180700	135501885	2930	2930	2930	2930	0
54	20241025	180600	135501885	2930	2930	2930	2930	0
55	20241025	180500	135501885	2930	2930	2930	2930	0
56	20241025	180400	135501885	2930	2930	2930	2930	0
57	20241025	180300	135501885	2930	2930	2930	2930	0
58	20241025	180200	135501885	2930	2930	2930	2930	0
59	20241025	180100	135501885	2930	2930	2930	2930	0
60	20241025	180000	135501885	2930	2930	2930	2930	0
61	20241025	175900	135501885	2930	2930	2930	2930	0
62	20241025	175800	135501885	2930	2930	2930	2930	3030
63	20241025	175700	135501885	2930	2930	2930	2930	0
64	20241025	175600	135501885	2930	2930	2930	2930	0
65	20241025	175500	135501885	2930	2930	2930	2930	0
66	20241025	175400	135501885	2930	2930	2930	2930	0
67	20241025	175300	135501885	2930	2930	2930	2930	0
68	20241025	175200	135501885	2930	2930	2930	2930	0
69	20241025	175100	135501885	2930	2930	2930	2930	0
70	20241025	175000	135501885	2930	2930	2930	2930	0
71	20241025	174900	135501885	2930	2930	2930	2930	0
72	20241025	174800	135501885	2930	2930	2930	2930	0
73	20241025	174700	135501885	2930	2930	2930	2930	0
74	20241025	174600	135501885	2930	2930	2930	2930	0
75	20241025	174500	135501885	2930	2930	2930	2930	0
76	20241025	174400	135501885	2930	2930	2930	2930	0
77	20241025	174300	135501885	2930	2930	2930	2930	0
78	20241025	174200	135501885	2930	2930	2930	2930	0
79	20241025	174100	135501885	2930	2930	2930	2930	0
80	20241025	174000	135501885	2930	2930	2930	2930	0
81	20241025	173900	135501885	2930	2930	2930	2930	0
82	20241025	173800	135501885	2930	2930	2930	2930	0
83	20241025	173700	135501885	2930	2930	2930	2930	0
84	20241025	173600	135501885	2930	2930	2930	2930	0
85	20241025	173500	135501885	2930	2930	2930	2930	0
86	20241025	173400	135501885	2930	2930	2930	2930	0
87	20241025	173300	135501885	2930	2930	2930	2930	0
88	20241025	173200	135501885	2930	2930	2930	2930	0
89	20241025	173100	135501885	2930	2930	2930	2930	0
90	20241025	173000	135501885	2930	2930	2930	2930	0
91	20241025	172900	135501885	2930	2930	2930	2930	0
92	20241025	172800	135501885	2930	2930	2930	2930	3030
93	20241025	172700	135501885	2930	2930	2930	2930	0
94	20241025	172600	135501885	2930	2930	2930	2930	0
95	20241025	172500	135501885	2930	2930	2930	2930	0
96	20241025	172400	135501885	2930	2930	2930	2930	0
97	20241025	172300	135501885	2930	2930	2930	2930	0
98	20241025	172200	135501885	2930	2930	2930	2930	0
99	20241025	172100	135501885	2930	2930	2930	2930	0
100	20241025	172000	135501885	2930	2930	2930	2930	0
101	20241025	171900	135501885	2930	2930	2930	2930	0
102	20241025	171800	135501885	2930	2930	2930	2930	0
103	20241025	171700	135501885	2930	2930	2930	2930	0
104	20241025	171600	135501885	2930	2930	2930	2930	0
105	20241025	171500	135501885	2930	2930	2930	2930	0
106	20241025	171400	135501885	2930	2930	2930	2930	0
107	20241025	171300	135501885	2930	2930	2930	2930	0
108	20241025	171200	135501885	2930	2930	2930	2930	0
109	20241025	171100	135501885	2930	2930	2930	2930	0
110	20241025	171000	135501885	2930	2930	2930	2930	0
111	20241025	170900	135501885	2930	2930	2930	2930	0
112	20241025	170800	135501885	2930	2930	2930	2930	0
113	20241025	170700	135501885	2930	2930	2930	2930	0
114	20241025	170600	135501885	2930	2930	2930	2930	0
115	20241025	170500	135501885	2930	2930	2930	2930	0
116	20241025	170400	135501885	2930	2930	2930	2930	0
117	20241025	170300	135501885	2930	2930	2930	2930	0
118	20241025	170200	135501885	2930	2930	2930	2930	0
119	20241025	170100	135501885	2930	2930	2930	2930	0
120	20241025	170000	135501885	2930	2930	2930	2930	0
121	20241025	165900	135501885	2930	2930	2930	2930	0
122	20241025	165800	135501885	2930	2930	2930	2930	3030
123	20241025	165700	135501885	2930	2930	2930	2930	0
124	20241025	165600	135501885	2930	2930	2930	2930	0
125	20241025	165500	135501885	2930	2930	2930	2930	0
126	20241025	165400	135501885	2930	2930	2930	2930	0
127	20241025	165300	135501885	2930	2930	2930	2930	0
128	20241025	165200	135501885	2930	2930	2930	2930	0
129	20241025	165100	135501885	2930	2930	2930	2930	0
130	20241025	165000	135501885	2930	2930	2930	2930	0
131	20241025	164900	135501885	2930	2930	2930	2930	0
132	20241025	164800	135501885	2930	2930	2930	2930	0
133	20241025	164700	135501885	2930	2930	2930	2930	0
134	20241025	164600	135501885	2930	2930	2930	2930	0
135	20241025	164500	135501885	2930	2930	2930	2930	0
136	20241025	164400	135501885	2930	2930	2930	2930	0
137	20241025	164300	135501885	2930	2930	2930	2930	0
138	20241025	164200	135501885	2930	2930	2930	2930	0
139	20241025	164100	135501885	2930	2930	2930	2930	0
140	20241025	164000	135501885	2930	2930	2930	2930	0
141	20241025	163900	135501885	2930	2930	2930	2930	0
142	20241025	163800	135501885	2930	2930	2930	2930	0
143	20241025	163700	135501885	2930	2930	2930	2930	0
144	20241025	163600	135501885	2930	2930	2930	2930	0
145	20241025	163500	135501885	2930	2930	2930	2930	0
146	20241025	163400	135501885	2930	2930	2930	2930	0
147	20241025	163300	135501885	2930	2930	2930	2930	0
148	20241025	163200	135501885	2930	2930	2930	2930	0
149	20241025	163100	135501885	2930	2930	2930	2930	0
150	20241025	163000	135501885	2930	2930	2930	2930	0
151	20241025	162900	135501885	2930	2930	2930	2930	0
152	20241025	162800	135501885	2930	2930	2930	2930	3030
153	20241025	162700	135501885	2930	2930	2930	2930	0
154	20241025	162600	135501885	2930	2930	2930	2930	0
155	20241025	162500	135501885	2930	2930	2930	2930	0
156	20241025	162400	135501885	2930	2930	2930	2930	0
157	20241025	162300	135501885	2930	2930	2930	2930	0
158	20241025	162200	135501885	2930	2930	2930	2930	0
159	20241025	162100	135501885	2930	2930	2930	2930	0
160	20241025	162000	135501885	2930	2930	2930	2930	0
161	20241025	161900	135501885	2930	2930	2930	2930	0
162	20241025	161800	135501885	2930	2930	2930	2930	0
163	20241025	161700	135501885	2930	2930	2930	2930	0
164	20241025	161600	135501885	2930	2930	2930	2930	0
165	20241025	161500	135501885	2930	2930	2930	2930	0
166	20241025	161400	135501885	2930	2930	2930	2930	0
167	20241025	161300	135501885	2930	2930	2930	2930	0
168	20241025	161200	135501885	2930	2930	2930	2930	0
169	20241025	161100	135501885	2930	2930	2930	2930	0
170	20241025	161000	135501885	2930	2930	2930	2930	0
171	20241025	160900	135501885	2930	2930	2930	2930	0
172	20241025	160800	135501885	2930	2930	2930	2930	0
173	20241025	160700	135501885	2930	2930	2930	2930	0
174	20241025	160600	135501885	2930	2930	2930	2930	0
175	20241025	160500	135501885	2930	2930	2930	2930	0
176	20241025	160400	135501885	2930	2930	2930	2930	0
177	20241025	160300	135501885	2930	2930	2930	2930	0
178	20241025	160200	135501885	2930	2930	2930	2930	0
179	20241025	160100	135501885	2930	2930	2930	2930	0
180	20241025	160000	135501885	2930	2930	2930	2930	0
181	20241025	155900	135501885	2930	2930	2930	2930	0
182	20241025	155800	135501885	2930	2930	2930	2930	3030
183	20241025	155700	135501885	2930	2930	2930	2930	0
184	20241025	155600	135501885	2930	2930	2930	2930	0
185	20241025	155500	135501885	2930	2930	2930	2930	0
186	20241025	155400	135501885	2930	2930	2930	2930	0
187	20241025	155300	135501885	2930	2930	2930	2930	0
188	20241025	155200	135501885	2930	2930	2930	2930	0
189	20241025	155100	135501885	2930	2930	2930	2930	0
190	20241025	155000	135501885	2930	2930	2930	2930	0
191	20241025	154900	135501885	2930	2930	2930	2930	0
192	20241025	154800	135501885	2930	2930	2930	2930	0
193	20241025	154700	135501885	2930	2930	2930	2930	0
194	20241025	154600	135501885	2930	2930	2930	2930	0
195	20241025	154500	135501885	2930	2930	2930	2930	0
196	20241025	154400	135501885	2930	2930	2930	2930	0
197	20241025	154300	135501885	2930	2930	2930	2930	0
198	20241025	154200	135501885	2930	2930	2930	2930	0
199	20241025	154100	135501885	2930	2930	2930	2930	0
200	20241025	154000	135501885	2930	2930	2930	2930	0
201	20241025	153900	135501885	2930	2930	2930	2930	0
202	20241025	153800	135501885	2930	2930	2930	2930	0
203	20241025	153700	135501885	2930	2930	2930	2930	0
204	20241025	153600	135501885	2930	2930	2930	2930	0
205	20241025	153500	135501885	2930	2930	2930	2930	0
206	20241025	153400	135501885	2930	2930	2930	2930	0
207	20241025	153300	135501885	2930	2930	2930	2930	0
208	20241025	153200	135501885	2930	2930	2930	2930	0
209	20241025	153100	135501885	2930	2930	2930	2930	0
210	20241025	153000	135501885	2930	2930	2930	2930	3030
211	20241025	152900	126623985	2930	2930	2930	2930	0
212	20241025	152800	126623985	2930	2930	2930	2930	0
213	20241025	152700	126623985	2930	2930	2930	2930	0
214	20241025	152600	126623985	2930	2930	2930	2930	0
215	20241025	152500	126623985	2930	2930	2930	2930	0
216	20241025	152400	126623985	2930	2930	2930	2930	0
217	20241025	152300	126623985	2930	2930	2930	2930	0
218	20241025	152200	126623985	2930	2930	2930	2930	0
219	20241025	152100	126623985	2930	2930	2930	2930	0
220	20241025	152000	126623985	2930	2930	2930	2930	0
221	20241025	151900	126623985	2930	2940	2940	2930	65
222	20241025	151800	126433450	2950	2950	2950	2950	0
223	20241025	151700	126433450	2950	2935	2950	2930	3920
224	20241025	151600	114931725	2940	2940	2940	2940	0
225	20241025	151500	114931725	2940	2940	2940	2940	1
226	20241025	151400	114928785	2940	2940	2940	2940	0
227	20241025	151300	114928785	2940	2940	2940	2940	200
228	20241025	151200	114340785	2940	2930	2940	2930	3260
229	20241025	151100	104775985	2930	2930	2930	2930	0
230	20241025	151000	104775985	2930	2930	2930	2930	1799
231	20241025	150900	99504915	2930	2940	2940	2930	801
232	20241025	150800	97155095	2945	2945	2945	2945	0
233	20241025	150700	97155095	2945	2945	2945	2945	0
234	20241025	150600	97155095	2945	2945	2945	2945	1
235	20241025	150500	97152150	2945	2945	2945	2945	0
236	20241025	150400	97152150	2945	2940	2945	2940	132
237	20241025	150300	96764015	2940	2940	2940	2930	1795
238	20241025	150200	91497585	2940	2935	2940	2930	1200
239	20241025	150100	87975230	2935	2935	2935	2935	0
240	20241025	150000	87975230	2935	2935	2935	2935	0
241	20241025	145900	87975230	2935	2940	2940	2935	325
242	20241025	145800	87019985	2940	2940	2940	2940	550
243	20241025	145700	85402985	2945	2945	2945	2945	5
244	20241025	145600	85388260	2940	2940	2940	2940	1482
245	20241025	145500	81031180	2945	2945	2945	2945	0
246	20241025	145400	81031180	2945	2945	2945	2945	0
247	20241025	145300	81031180	2945	2945	2945	2945	0
248	20241025	145200	81031180	2945	2945	2945	2945	0
249	20241025	145100	81031180	2945	2945	2945	2945	0
250	20241025	145000	81031180	2945	2945	2945	2945	0
251	20241025	144900	81031180	2945	2945	2945	2945	0
252	20241025	144800	81031180	2945	2945	2945	2945	0
253	20241025	144700	81031180	2945	2945	2945	2945	0
254	20241025	144600	81031180	2945	2945	2945	2945	0
255	20241025	144500	81031180	2945	2945	2945	2945	2
256	20241025	144400	81025290	2945	2945	2945	2945	0
257	20241025	144300	81025290	2945	2945	2945	2945	0
258	20241025	144200	81025290	2945	2945	2945	2945	0
259	20241025	144100	81025290	2945	2945	2945	2945	0
260	20241025	144000	81025290	2945	2945	2945	2945	1
261	20241025	143900	81022345	2945	2945	2945	2945	0
262	20241025	143800	81022345	2945	2945	2945	2945	0
263	20241025	143700	81022345	2945	2945	2945	2945	1
264	20241025	143600	81019400	2945	2945	2945	2945	0
265	20241025	143500	81019400	2945	2945	2945	2945	0
266	20241025	143400	81019400	2945	2945	2945	2945	0
267	20241025	143300	81019400	2945	2945	2945	2945	0
268	20241025	143200	81019400	2945	2945	2945	2945	0
269	20241025	143100	81019400	2945	2945	2945	2945	0
270	20241025	143000	81019400	2945	2945	2945	2945	1
271	20241025	142900	81016455	2945	2945	2945	2945	0
272	20241025	142800	81016455	2945	2945	2945	2945	0
273	20241025	142700	81016455	2945	2945	2945	2945	0
274	20241025	142600	81016455	2945	2945	2945	2945	0
275	20241025	142500	81016455	2945	2945	2945	2945	0
276	20241025	142400	81016455	2945	2945	2945	2945	0
277	20241025	142300	81016455	2945	2945	2945	2945	0
278	20241025	142200	81016455	2945	2945	2945	2945	0
279	20241025	142100	81016455	2945	2945	2945	2945	0
280	20241025	142000	81016455	2945	2945	2945	2945	0
281	20241025	141900	81016455	2945	2945	2945	2945	0
282	20241025	141800	81016455	2945	2945	2945	2945	0
283	20241025	141700	81016455	2945	2945	2945	2945	0
284	20241025	141600	81016455	2945	2945	2945	2945	0
285	20241025	141500	81016455	2945	2945	2945	2945	0
286	20241025	141400	81016455	2945	2945	2945	2945	0
287	20241025	141300	81016455	2945	2945	2945	2945	0
288	20241025	141200	81016455	2945	2945	2945	2945	0
289	20241025	141100	81016455	2945	2945	2945	2945	3
290	20241025	141000	81007620	2940	2940	2940	2940	0
291	20241025	140900	81007620	2940	2940	2940	2940	0
292	20241025	140800	81007620	2940	2940	2940	2940	1
293	20241025	140700	81004680	2945	2945	2945	2945	0
294	20241025	140600	81004680	2945	2945	2945	2945	0
295	20241025	140500	81004680	2945	2945	2945	2945	1
296	20241025	140400	81001735	2935	2935	2935	2935	0
297	20241025	140300	81001735	2935	2935	2935	2935	0
298	20241025	140200	81001735	2935	2935	2935	2935	0
299	20241025	140100	81001735	2935	2935	2935	2935	0
300	20241025	140000	81001735	2935	2935	2935	2935	1
301	20241025	135900	80998800	2935	2935	2935	2935	0
302	20241025	135800	80998800	2935	2935	2935	2935	0
303	20241025	135700	80998800	2935	2935	2935	2935	0
304	20241025	135600	80998800	2935	2935	2935	2935	0
305	20241025	135500	80998800	2935	2935	2935	2935	0
306	20241025	135400	80998800	2935	2935	2935	2935	0
307	20241025	135300	80998800	2935	2935	2935	2935	0
308	20241025	135200	80998800	2935	2935	2935	2935	0
309	20241025	135100	80998800	2935	2935	2935	2935	0
310	20241025	135000	80998800	2935	2935	2935	2935	0
311	20241025	134900	80998800	2935	2935	2935	2935	0
312	20241025	134800	80998800	2935	2945	2945	2935	5675
313	20241025	134700	64340680	2950	2950	2950	2950	0
314	20241025	134600	64340680	2950	2950	2950	2950	0
315	20241025	134500	64340680	2950	2950	2950	2950	0
316	20241025	134400	64340680	2950	2950	2950	2950	0
317	20241025	134300	64340680	2950	2950	2950	2950	0
318	20241025	134200	64340680	2950	2950	2950	2950	0
319	20241025	134100	64340680	2950	2950	2950	2950	0
320	20241025	134000	64340680	2950	2950	2950	2950	0
321	20241025	133900	64340680	2950	2950	2950	2950	0
322	20241025	133800	64340680	2950	2950	2950	2950	7
323	20241025	133700	64320030	2950	2950	2950	2950	0
324	20241025	133600	64320030	2950	2950	2950	2950	0
325	20241025	133500	64320030	2950	2950	2950	2950	7
326	20241025	133400	64299380	2955	2955	2955	2955	36
327	20241025	133300	64193000	2955	2955	2955	2955	0
328	20241025	133200	64193000	2955	2955	2955	2955	0
329	20241025	133100	64193000	2955	2955	2955	2955	0
330	20241025	133000	64193000	2955	2955	2955	2955	0
331	20241025	132900	64193000	2955	2955	2955	2955	0
332	20241025	132800	64193000	2955	2955	2955	2955	0
333	20241025	132700	64193000	2955	2955	2955	2955	41
334	20241025	132600	64071845	2955	2955	2955	2955	0
335	20241025	132500	64071845	2955	2955	2955	2955	0
336	20241025	132400	64071845	2955	2955	2955	2955	0
337	20241025	132300	64071845	2955	2955	2955	2955	0
338	20241025	132200	64071845	2955	2955	2955	2955	500
339	20241025	132100	62594345	2960	2960	2960	2960	0
340	20241025	132000	62594345	2960	2960	2960	2960	100
341	20241025	131900	62298345	2960	2960	2960	2960	0
342	20241025	131800	62298345	2960	2960	2960	2960	0
343	20241025	131700	62298345	2960	2960	2960	2960	0
344	20241025	131600	62298345	2960	2960	2960	2960	0
345	20241025	131500	62298345	2960	2960	2960	2960	0
346	20241025	131400	62298345	2960	2960	2960	2960	0
347	20241025	131300	62298345	2960	2935	2960	2935	4099
348	20241025	131200	50239170	2940	2940	2940	2940	0
349	20241025	131100	50239170	2940	2940	2940	2940	1180
350	20241025	131000	46769970	2940	2940	2940	2940	0
351	20241025	130900	46769970	2940	2940	2940	2940	345
352	20241025	130800	45755670	2940	2940	2940	2940	1776
353	20241025	130700	40534230	2940	2940	2940	2940	0
354	20241025	130600	40534230	2940	2940	2940	2940	0
355	20241025	130500	40534230	2940	2940	2940	2940	5
356	20241025	130400	40519530	2945	2945	2945	2945	0
357	20241025	130300	40519530	2945	2945	2945	2945	0
358	20241025	130200	40519530	2945	2945	2945	2945	0
359	20241025	130100	40519530	2945	2945	2945	2945	743
360	20241025	130000	38331395	2945	2960	2960	2940	5043
361	20241025	125900	23470765	2960	2960	2960	2960	0
362	20241025	125800	23470765	2960	2960	2960	2960	0
363	20241025	125700	23470765	2960	2960	2960	2960	0
364	20241025	125600	23470765	2960	2960	2960	2960	0
365	20241025	125500	23470765	2960	2960	2960	2960	0
366	20241025	125400	23470765	2960	2960	2960	2960	0
367	20241025	125300	23470765	2960	2960	2960	2960	0
368	20241025	125200	23470765	2960	2960	2960	2960	0
369	20241025	125100	23470765	2960	2960	2960	2960	0
370	20241025	125000	23470765	2960	2960	2960	2960	0
371	20241025	124900	23470765	2960	2960	2960	2960	0
372	20241025	124800	23470765	2960	2960	2960	2960	50
373	20241025	124700	23322765	2960	2960	2960	2960	0
374	20241025	124600	23322765	2960	2960	2960	2960	0
375	20241025	124500	23322765	2960	2960	2960	2960	0
376	20241025	124400	23322765	2960	2960	2960	2960	0
377	20241025	124300	23322765	2960	2960	2960	2960	0
378	20241025	124200	23322765	2960	2960	2960	2960	0
379	20241025	124100	23322765	2960	2960	2960	2960	67
380	20241025	124000	23124445	2960	2955	2960	2955	571
381	20241025	123900	21434520	2950	2950	2950	2950	1000
382	20241025	123800	18484520	2950	2950	2950	2950	0
383	20241025	123700	18484520	2950	2950	2950	2950	0
384	20241025	123600	18484520	2950	2950	2950	2950	0
385	20241025	123500	18484520	2950	2950	2950	2950	0
386	20241025	123400	18484520	2950	2950	2950	2950	0
387	20241025	123300	18484520	2950	2950	2950	2950	0
388	20241025	123200	18484520	2950	2950	2950	2950	0
389	20241025	123100	18484520	2950	2955	2955	2950	53
390	20241025	123000	18328155	2965	2965	2965	2965	0
391	20241025	122900	18328155	2965	2965	2965	2965	0
392	20241025	122800	18328155	2965	2965	2965	2965	0
393	20241025	122700	18328155	2965	2965	2965	2965	0
394	20241025	122600	18328155	2965	2965	2965	2965	0
395	20241025	122500	18328155	2965	2965	2965	2965	0
396	20241025	122400	18328155	2965	2965	2965	2965	0
397	20241025	122300	18328155	2965	2965	2965	2965	0
398	20241025	122200	18328155	2965	2965	2965	2965	0
399	20241025	122100	18328155	2965	2965	2965	2965	0
400	20241025	122000	18328155	2965	2965	2965	2965	5
401	20241025	121900	18313330	2965	2965	2965	2965	0
402	20241025	121800	18313330	2965	2965	2965	2965	5
403	20241025	121700	18298505	2965	2965	2965	2965	0
404	20241025	121600	18298505	2965	2965	2965	2965	0
405	20241025	121500	18298505	2965	2965	2965	2965	0
406	20241025	121400	18298505	2965	2965	2965	2965	0
407	20241025	121300	18298505	2965	2965	2965	2965	4
408	20241025	121200	18286645	2955	2955	2955	2955	0
409	20241025	121100	18286645	2955	2955	2955	2955	0
410	20241025	121000	18286645	2955	2955	2955	2955	0
411	20241025	120900	18286645	2955	2955	2955	2955	0
412	20241025	120800	18286645	2955	2955	2955	2955	0
413	20241025	120700	18286645	2955	2955	2955	2955	0
414	20241025	120600	18286645	2955	2955	2955	2955	0
415	20241025	120500	18286645	2955	2955	2955	2955	0
416	20241025	120400	18286645	2955	2955	2955	2955	0
417	20241025	120300	18286645	2955	2955	2955	2955	0
418	20241025	120200	18286645	2955	2955	2955	2955	69
419	20241025	120100	18082750	2955	2955	2955	2955	122
420	20241025	120000	17722240	2960	2960	2960	2960	9
421	20241025	115900	17695600	2960	2960	2960	2960	0
422	20241025	115800	17695600	2960	2960	2960	2960	0
423	20241025	115700	17695600	2960	2960	2960	2960	0
424	20241025	115600	17695600	2960	2960	2960	2960	0
425	20241025	115500	17695600	2960	2960	2960	2960	0
426	20241025	115400	17695600	2960	2960	2960	2960	16
427	20241025	115300	17648240	2960	2960	2960	2960	39
428	20241025	115200	17532800	2965	2965	2965	2965	0
429	20241025	115100	17532800	2965	2965	2965	2965	0
430	20241025	115000	17532800	2965	2965	2965	2965	0
431	20241025	114900	17532800	2965	2965	2965	2965	30
432	20241025	114800	17443850	2960	2960	2960	2960	0
433	20241025	114700	17443850	2960	2960	2960	2960	0
434	20241025	114600	17443850	2960	2960	2960	2960	0
435	20241025	114500	17443850	2960	2960	2960	2960	0
436	20241025	114400	17443850	2960	2960	2960	2960	0
437	20241025	114300	17443850	2960	2960	2960	2960	0
438	20241025	114200	17443850	2960	2960	2960	2960	0
439	20241025	114100	17443850	2960	2960	2960	2960	2
440	20241025	114000	17437930	2960	2960	2960	2960	0
441	20241025	113900	17437930	2960	2960	2960	2960	0
442	20241025	113800	17437930	2960	2960	2960	2960	0
443	20241025	113700	17437930	2960	2960	2960	2960	0
444	20241025	113600	17437930	2960	2960	2960	2960	0
445	20241025	113500	17437930	2960	2960	2960	2960	0
446	20241025	113400	17437930	2960	2960	2960	2960	0
447	20241025	113300	17437930	2960	2960	2960	2960	0
448	20241025	113200	17437930	2960	2960	2960	2960	0
449	20241025	113100	17437930	2960	2960	2960	2960	0
450	20241025	113000	17437930	2960	2960	2960	2960	0
451	20241025	112900	17437930	2960	2960	2960	2960	0
452	20241025	112800	17437930	2960	2960	2960	2960	0
453	20241025	112700	17437930	2960	2960	2960	2960	0
454	20241025	112600	17437930	2960	2965	2965	2960	298
455	20241025	112500	16555845	2970	2970	2970	2970	0
456	20241025	112400	16555845	2970	2970	2970	2970	1
457	20241025	112300	16552875	2970	2970	2970	2970	15
458	20241025	112200	16508325	2970	2970	2970	2970	0
459	20241025	112100	16508325	2970	2970	2970	2970	0
460	20241025	112000	16508325	2970	2970	2970	2970	0
461	20241025	111900	16508325	2970	2965	2970	2965	340
462	20241025	111800	15499495	2965	2965	2965	2965	337
463	20241025	111700	14500290	2965	2965	2965	2965	0
464	20241025	111600	14500290	2965	2965	2965	2965	1
465	20241025	111500	14497325	2960	2960	2960	2960	0
466	20241025	111400	14497325	2960	2960	2960	2960	0
467	20241025	111300	14497325	2960	2960	2960	2960	0
468	20241025	111200	14497325	2960	2960	2960	2960	0
469	20241025	111100	14497325	2960	2960	2960	2960	0
470	20241025	111000	14497325	2960	2960	2960	2960	0
471	20241025	110900	14497325	2960	2960	2960	2960	0
472	20241025	110800	14497325	2960	2960	2960	2960	0
473	20241025	110700	14497325	2960	2960	2960	2960	0
474	20241025	110600	14497325	2960	2960	2960	2960	0
475	20241025	110500	14497325	2960	2960	2960	2960	0
476	20241025	110400	14497325	2960	2960	2960	2960	0
477	20241025	110300	14497325	2960	2960	2960	2960	0
478	20241025	110200	14497325	2960	2960	2960	2960	0
479	20241025	110100	14497325	2960	2960	2960	2960	0
480	20241025	110000	14497325	2960	2960	2960	2960	0
481	20241025	105900	14497325	2960	2960	2960	2960	0
482	20241025	105800	14497325	2960	2960	2960	2960	0
483	20241025	105700	14497325	2960	2960	2960	2960	0
484	20241025	105600	14497325	2960	2960	2960	2960	0
485	20241025	105500	14497325	2960	2960	2960	2960	1
486	20241025	105400	14494365	2965	2965	2965	2965	0
487	20241025	105300	14494365	2965	2965	2965	2965	0
488	20241025	105200	14494365	2965	2960	2965	2960	339
489	20241025	105100	13489735	2955	2955	2955	2955	0
490	20241025	105000	13489735	2955	2955	2955	2955	0
491	20241025	104900	13489735	2955	2955	2955	2955	0
492	20241025	104800	13489735	2955	2955	2955	2955	0
493	20241025	104700	13489735	2955	2955	2955	2955	0
494	20241025	104600	13489735	2955	2955	2955	2955	0
495	20241025	104500	13489735	2955	2955	2955	2955	0
496	20241025	104400	13489735	2955	2955	2955	2955	0
497	20241025	104300	13489735	2955	2955	2955	2955	1
498	20241025	104200	13486780	2960	2960	2960	2960	19
499	20241025	104100	13430540	2960	2960	2960	2960	0
500	20241025	104000	13430540	2960	2960	2960	2960	0
501	20241025	103900	13430540	2960	2960	2960	2960	1
502	20241025	103800	13427580	2950	2950	2950	2950	0
503	20241025	103700	13427580	2950	2960	2960	2950	500
504	20241025	103600	11951620	2965	2965	2965	2965	0
505	20241025	103500	11951620	2965	2965	2965	2965	0
506	20241025	103400	11951620	2965	2965	2965	2965	0
507	20241025	103300	11951620	2965	2960	2965	2960	2
508	20241025	103200	11945695	2955	2955	2955	2955	10
509	20241025	103100	11916145	2960	2960	2960	2960	905
510	20241025	103000	9237345	2965	2965	2965	2965	0
511	20241025	102900	9237345	2965	2965	2965	2965	0
512	20241025	102800	9237345	2965	2965	2965	2965	0
513	20241025	102700	9237345	2965	2965	2965	2965	0
514	20241025	102600	9237345	2965	2965	2965	2965	0
515	20241025	102500	9237345	2965	2965	2965	2965	44
516	20241025	102400	9106885	2965	2965	2965	2965	200
517	20241025	102300	8513885	2965	2965	2965	2965	201
518	20241025	102200	7917920	2965	2965	2965	2965	0
519	20241025	102100	7917920	2965	2965	2965	2965	10
520	20241025	102000	7888270	2965	2965	2965	2965	0
521	20241025	101900	7888270	2965	2965	2965	2965	0
522	20241025	101800	7888270	2965	2960	2965	2960	20
523	20241025	101700	7829040	2960	2960	2960	2960	0
524	20241025	101600	7829040	2960	2960	2960	2960	0
525	20241025	101500	7829040	2960	2960	2960	2960	400
526	20241025	101400	6645040	2960	2960	2960	2960	0
527	20241025	101300	6645040	2960	2960	2960	2960	0
528	20241025	101200	6645040	2960	2960	2960	2960	0
529	20241025	101100	6645040	2960	2965	2965	2960	40
530	20241025	101000	6526635	2965	2965	2965	2965	0
531	20241025	100900	6526635	2965	2965	2965	2965	4
532	20241025	100800	6514775	2965	2965	2965	2965	0
533	20241025	100700	6514775	2965	2965	2965	2965	11
534	20241025	100600	6482160	2965	2965	2965	2965	101
535	20241025	100500	6182695	2965	2965	2965	2965	9
536	20241025	100400	6156010	2965	2965	2965	2965	21
537	20241025	100300	6093745	2965	2965	2965	2965	16
538	20241025	100200	6046305	2970	2970	2970	2970	1
539	20241025	100100	6043335	2965	2965	2965	2965	300
540	20241025	100000	5153835	2970	2970	2970	2970	0
541	20241025	095900	5153835	2970	2970	2970	2970	0
542	20241025	095800	5153835	2970	2970	2970	2970	0
543	20241025	095700	5153835	2970	2970	2970	2970	0
544	20241025	095600	5153835	2970	2970	2970	2970	0
545	20241025	095500	5153835	2970	2970	2970	2970	0
546	20241025	095400	5153835	2970	2970	2970	2970	0
547	20241025	095300	5153835	2970	2970	2970	2970	430
548	20241025	095200	3876735	2970	2970	2970	2970	0
549	20241025	095100	3876735	2970	2970	2970	2970	0
550	20241025	095000	3876735	2970	2980	2980	2970	636
551	20241025	094900	1985585	2980	2980	2980	2980	0
552	20241025	094800	1985585	2980	2980	2980	2980	0
553	20241025	094700	1985585	2980	2980	2980	2980	0
554	20241025	094600	1985585	2980	2980	2980	2980	0
555	20241025	094500	1985585	2980	2980	2980	2980	2
556	20241025	094400	1979625	2980	2980	2980	2980	159
557	20241025	094300	1505805	3000	3000	3000	3000	0
558	20241025	094200	1505805	3000	3000	3000	3000	0
559	20241025	094100	1505805	3000	3000	3000	3000	0
560	20241025	094000	1505805	3000	2985	3000	2985	3
561	20241025	093900	1496830	3000	2985	3000	2985	100
562	20241025	093800	1198075	2980	2980	2980	2980	0
563	20241025	093700	1198075	2980	2980	2980	2980	52
564	20241025	093600	1043115	2980	2980	2980	2980	0
565	20241025	093500	1043115	2980	2980	2980	2980	20
566	20241025	093400	983515	2980	2980	2980	2980	0
567	20241025	093300	983515	2980	2980	2980	2980	5
568	20241025	093200	968615	2980	2980	2980	2980	1
569	20241025	093100	965635	2980	2980	2980	2980	223
570	20241025	093000	301095	2985	2985	2985	2985	0
571	20241025	092900	301095	2985	2985	2985	2985	0
572	20241025	092800	301095	2985	2985	2985	2985	0
573	20241025	092700	301095	2985	2985	2985	2985	5
574	20241025	092600	286170	2985	2985	2985	2985	0
575	20241025	092500	286170	2985	2985	2985	2985	0
576	20241025	092400	286170	2985	2985	2985	2985	0
577	20241025	092300	286170	2985	2985	2985	2985	0
578	20241025	092200	286170	2985	2985	2985	2985	0
579	20241025	092100	286170	2985	2985	2985	2985	0
580	20241025	092000	286170	2985	2985	2985	2985	0
581	20241025	091900	286170	2985	2985	2985	2985	0
582	20241025	091800	286170	2985	2985	2985	2985	0
583	20241025	091700	286170	2985	2985	2985	2985	1
584	20241025	091600	283185	2980	2980	2980	2980	0
585	20241025	091500	283185	2980	2980	2980	2980	0
586	20241025	091400	283185	2980	2980	2980	2980	0
587	20241025	091300	283185	2980	2985	2985	2980	17
588	20241025	091200	232445	2980	2980	2980	2980	0
589	20241025	091100	232445	2980	2980	2980	2980	0
590	20241025	091000	232445	2980	2980	2980	2980	0
591	20241025	090900	232445	2980	2980	2980	2980	3
592	20241025	090800	223505	2980	2980	2980	2980	0
593	20241025	090700	223505	2980	2980	2980	2980	5
594	20241025	090600	208605	2980	2980	2980	2980	20
595	20241025	090500	149005	2985	2985	2985	2985	0
596	20241025	090400	149005	2985	2985	2985	2985	0
597	20241025	090300	149005	2985	2985	2985	2985	0
598	20241025	090200	149005	2985	2985	2985	2985	1
599	20241025	090100	146020	2980	2980	2980	2980	0
600	20241025	090000	146020	2980	2980	2980	2980	49