KissMeData/025880/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191000	587521975	2935	2935	2935	2935	4212
3	20241010	190900	587521975	2935	2935	2935	2935	0
4	20241010	190800	587521975	2935	2935	2935	2935	0
5	20241010	190700	587521975	2935	2935	2935	2935	0
6	20241010	190600	587521975	2935	2935	2935	2935	0
7	20241010	190500	587521975	2935	2935	2935	2935	0
8	20241010	190400	587521975	2935	2935	2935	2935	0
9	20241010	190300	587521975	2935	2935	2935	2935	0
10	20241010	190200	587521975	2935	2935	2935	2935	0
11	20241010	190100	587521975	2935	2935	2935	2935	0
12	20241010	190000	587521975	2935	2935	2935	2935	0
13	20241010	185900	587521975	2935	2935	2935	2935	0
14	20241010	185800	587521975	2935	2935	2935	2935	0
15	20241010	185700	587521975	2935	2935	2935	2935	0
16	20241010	185600	587521975	2935	2935	2935	2935	0
17	20241010	185500	587521975	2935	2935	2935	2935	0
18	20241010	185400	587521975	2935	2935	2935	2935	0
19	20241010	185300	587521975	2935	2935	2935	2935	0
20	20241010	185200	587521975	2935	2935	2935	2935	0
21	20241010	185100	587521975	2935	2935	2935	2935	0
22	20241010	185000	587521975	2935	2935	2935	2935	0
23	20241010	184900	587521975	2935	2935	2935	2935	0
24	20241010	184800	587521975	2935	2935	2935	2935	0
25	20241010	184700	587521975	2935	2935	2935	2935	0
26	20241010	184600	587521975	2935	2935	2935	2935	0
27	20241010	184500	587521975	2935	2935	2935	2935	0
28	20241010	184400	587521975	2935	2935	2935	2935	0
29	20241010	184300	587521975	2935	2935	2935	2935	0
30	20241010	184200	587521975	2935	2935	2935	2935	0
31	20241010	184100	587521975	2935	2935	2935	2935	0
32	20241010	184000	587521975	2935	2935	2935	2935	4212
33	20241010	183900	587521975	2935	2935	2935	2935	0
34	20241010	183800	587521975	2935	2935	2935	2935	0
35	20241010	183700	587521975	2935	2935	2935	2935	0
36	20241010	183600	587521975	2935	2935	2935	2935	0
37	20241010	183500	587521975	2935	2935	2935	2935	0
38	20241010	183400	587521975	2935	2935	2935	2935	0
39	20241010	183300	587521975	2935	2935	2935	2935	0
40	20241010	183200	587521975	2935	2935	2935	2935	0
41	20241010	183100	587521975	2935	2935	2935	2935	0
42	20241010	183000	587521975	2935	2935	2935	2935	0
43	20241010	182900	587521975	2935	2935	2935	2935	0
44	20241010	182800	587521975	2935	2935	2935	2935	0
45	20241010	182700	587521975	2935	2935	2935	2935	0
46	20241010	182600	587521975	2935	2935	2935	2935	0
47	20241010	182500	587521975	2935	2935	2935	2935	0
48	20241010	182400	587521975	2935	2935	2935	2935	0
49	20241010	182300	587521975	2935	2935	2935	2935	0
50	20241010	182200	587521975	2935	2935	2935	2935	0
51	20241010	182100	587521975	2935	2935	2935	2935	0
52	20241010	182000	587521975	2935	2935	2935	2935	0
53	20241010	181900	587521975	2935	2935	2935	2935	0
54	20241010	181800	587521975	2935	2935	2935	2935	0
55	20241010	181700	587521975	2935	2935	2935	2935	0
56	20241010	181600	587521975	2935	2935	2935	2935	0
57	20241010	181500	587521975	2935	2935	2935	2935	0
58	20241010	181400	587521975	2935	2935	2935	2935	0
59	20241010	181300	587521975	2935	2935	2935	2935	0
60	20241010	181200	587521975	2935	2935	2935	2935	0
61	20241010	181100	587521975	2935	2935	2935	2935	0
62	20241010	181000	587521975	2935	2935	2935	2935	4212
63	20241010	180900	587521975	2935	2935	2935	2935	0
64	20241010	180800	587521975	2935	2935	2935	2935	0
65	20241010	180700	587521975	2935	2935	2935	2935	0
66	20241010	180600	587521975	2935	2935	2935	2935	0
67	20241010	180500	587521975	2935	2935	2935	2935	0
68	20241010	180400	587521975	2935	2935	2935	2935	0
69	20241010	180300	587521975	2935	2935	2935	2935	0
70	20241010	180200	587521975	2935	2935	2935	2935	0
71	20241010	180100	587521975	2935	2935	2935	2935	0
72	20241010	180000	587521975	2935	2935	2935	2935	0
73	20241010	175900	587521975	2935	2935	2935	2935	0
74	20241010	175800	587521975	2935	2935	2935	2935	0
75	20241010	175700	587521975	2935	2935	2935	2935	0
76	20241010	175600	587521975	2935	2935	2935	2935	0
77	20241010	175500	587521975	2935	2935	2935	2935	0
78	20241010	175400	587521975	2935	2935	2935	2935	0
79	20241010	175300	587521975	2935	2935	2935	2935	0
80	20241010	175200	587521975	2935	2935	2935	2935	0
81	20241010	175100	587521975	2935	2935	2935	2935	0
82	20241010	175000	587521975	2935	2935	2935	2935	0
83	20241010	174900	587521975	2935	2935	2935	2935	0
84	20241010	174800	587521975	2935	2935	2935	2935	0
85	20241010	174700	587521975	2935	2935	2935	2935	0
86	20241010	174600	587521975	2935	2935	2935	2935	0
87	20241010	174500	587521975	2935	2935	2935	2935	0
88	20241010	174400	587521975	2935	2935	2935	2935	0
89	20241010	174300	587521975	2935	2935	2935	2935	0
90	20241010	174200	587521975	2935	2935	2935	2935	0
91	20241010	174100	587521975	2935	2935	2935	2935	0
92	20241010	174000	587521975	2935	2935	2935	2935	4212
93	20241010	173900	587521975	2935	2935	2935	2935	0
94	20241010	173800	587521975	2935	2935	2935	2935	0
95	20241010	173700	587521975	2935	2935	2935	2935	0
96	20241010	173600	587521975	2935	2935	2935	2935	0
97	20241010	173500	587521975	2935	2935	2935	2935	0
98	20241010	173400	587521975	2935	2935	2935	2935	0
99	20241010	173300	587521975	2935	2935	2935	2935	0
100	20241010	173200	587521975	2935	2935	2935	2935	0
101	20241010	173100	587521975	2935	2935	2935	2935	0
102	20241010	173000	587521975	2935	2935	2935	2935	0
103	20241010	172900	587521975	2935	2935	2935	2935	0
104	20241010	172800	587521975	2935	2935	2935	2935	0
105	20241010	172700	587521975	2935	2935	2935	2935	0
106	20241010	172600	587521975	2935	2935	2935	2935	0
107	20241010	172500	587521975	2935	2935	2935	2935	0
108	20241010	172400	587521975	2935	2935	2935	2935	0
109	20241010	172300	587521975	2935	2935	2935	2935	0
110	20241010	172200	587521975	2935	2935	2935	2935	0
111	20241010	172100	587521975	2935	2935	2935	2935	0
112	20241010	172000	587521975	2935	2935	2935	2935	0
113	20241010	171900	587521975	2935	2935	2935	2935	0
114	20241010	171800	587521975	2935	2935	2935	2935	0
115	20241010	171700	587521975	2935	2935	2935	2935	0
116	20241010	171600	587521975	2935	2935	2935	2935	0
117	20241010	171500	587521975	2935	2935	2935	2935	0
118	20241010	171400	587521975	2935	2935	2935	2935	0
119	20241010	171300	587521975	2935	2935	2935	2935	0
120	20241010	171200	587521975	2935	2935	2935	2935	0
121	20241010	171100	587521975	2935	2935	2935	2935	0
122	20241010	171000	587521975	2935	2935	2935	2935	4212
123	20241010	170900	587521975	2935	2935	2935	2935	0
124	20241010	170800	587521975	2935	2935	2935	2935	0
125	20241010	170700	587521975	2935	2935	2935	2935	0
126	20241010	170600	587521975	2935	2935	2935	2935	0
127	20241010	170500	587521975	2935	2935	2935	2935	0
128	20241010	170400	587521975	2935	2935	2935	2935	0
129	20241010	170300	587521975	2935	2935	2935	2935	0
130	20241010	170200	587521975	2935	2935	2935	2935	0
131	20241010	170100	587521975	2935	2935	2935	2935	0
132	20241010	170000	587521975	2935	2935	2935	2935	0
133	20241010	165900	587521975	2935	2935	2935	2935	0
134	20241010	165800	587521975	2935	2935	2935	2935	0
135	20241010	165700	587521975	2935	2935	2935	2935	0
136	20241010	165600	587521975	2935	2935	2935	2935	0
137	20241010	165500	587521975	2935	2935	2935	2935	0
138	20241010	165400	587521975	2935	2935	2935	2935	0
139	20241010	165300	587521975	2935	2935	2935	2935	0
140	20241010	165200	587521975	2935	2935	2935	2935	0
141	20241010	165100	587521975	2935	2935	2935	2935	0
142	20241010	165000	587521975	2935	2935	2935	2935	0
143	20241010	164900	587521975	2935	2935	2935	2935	0
144	20241010	164800	587521975	2935	2935	2935	2935	0
145	20241010	164700	587521975	2935	2935	2935	2935	0
146	20241010	164600	587521975	2935	2935	2935	2935	0
147	20241010	164500	587521975	2935	2935	2935	2935	0
148	20241010	164400	587521975	2935	2935	2935	2935	0
149	20241010	164300	587521975	2935	2935	2935	2935	0
150	20241010	164200	587521975	2935	2935	2935	2935	0
151	20241010	164100	587521975	2935	2935	2935	2935	0
152	20241010	164000	587521975	2935	2935	2935	2935	4212
153	20241010	163900	587521975	2935	2935	2935	2935	0
154	20241010	163800	587521975	2935	2935	2935	2935	0
155	20241010	163700	587521975	2935	2935	2935	2935	0
156	20241010	163600	587521975	2935	2935	2935	2935	0
157	20241010	163500	587521975	2935	2935	2935	2935	0
158	20241010	163400	587521975	2935	2935	2935	2935	0
159	20241010	163300	587521975	2935	2935	2935	2935	0
160	20241010	163200	587521975	2935	2935	2935	2935	0
161	20241010	163100	587521975	2935	2935	2935	2935	0
162	20241010	163000	587521975	2935	2935	2935	2935	0
163	20241010	162900	587521975	2935	2935	2935	2935	0
164	20241010	162800	587521975	2935	2935	2935	2935	0
165	20241010	162700	587521975	2935	2935	2935	2935	0
166	20241010	162600	587521975	2935	2935	2935	2935	0
167	20241010	162500	587521975	2935	2935	2935	2935	0
168	20241010	162400	587521975	2935	2935	2935	2935	0
169	20241010	162300	587521975	2935	2935	2935	2935	0
170	20241010	162200	587521975	2935	2935	2935	2935	0
171	20241010	162100	587521975	2935	2935	2935	2935	0
172	20241010	162000	587521975	2935	2935	2935	2935	0
173	20241010	161900	587521975	2935	2935	2935	2935	0
174	20241010	161800	587521975	2935	2935	2935	2935	0
175	20241010	161700	587521975	2935	2935	2935	2935	0
176	20241010	161600	587521975	2935	2935	2935	2935	0
177	20241010	161500	587521975	2935	2935	2935	2935	0
178	20241010	161400	587521975	2935	2935	2935	2935	0
179	20241010	161300	587521975	2935	2935	2935	2935	0
180	20241010	161200	587521975	2935	2935	2935	2935	0
181	20241010	161100	587521975	2935	2935	2935	2935	0
182	20241010	161000	587521975	2935	2935	2935	2935	4212
183	20241010	160900	587521975	2935	2935	2935	2935	0
184	20241010	160800	587521975	2935	2935	2935	2935	0
185	20241010	160700	587521975	2935	2935	2935	2935	0
186	20241010	160600	587521975	2935	2935	2935	2935	0
187	20241010	160500	587521975	2935	2935	2935	2935	0
188	20241010	160400	587521975	2935	2935	2935	2935	0
189	20241010	160300	587521975	2935	2935	2935	2935	0
190	20241010	160200	587521975	2935	2935	2935	2935	0
191	20241010	160100	587521975	2935	2935	2935	2935	0
192	20241010	160000	587521975	2935	2935	2935	2935	0
193	20241010	155900	587521975	2935	2935	2935	2935	0
194	20241010	155800	587521975	2935	2935	2935	2935	0
195	20241010	155700	587521975	2935	2935	2935	2935	0
196	20241010	155600	587521975	2935	2935	2935	2935	0
197	20241010	155500	587521975	2935	2935	2935	2935	0
198	20241010	155400	587521975	2935	2935	2935	2935	0
199	20241010	155300	587521975	2935	2935	2935	2935	0
200	20241010	155200	587521975	2935	2935	2935	2935	0
201	20241010	155100	587521975	2935	2935	2935	2935	0
202	20241010	155000	587521975	2935	2935	2935	2935	0
203	20241010	154900	587521975	2935	2935	2935	2935	0
204	20241010	154800	587521975	2935	2935	2935	2935	0
205	20241010	154700	587521975	2935	2935	2935	2935	0
206	20241010	154600	587521975	2935	2935	2935	2935	0
207	20241010	154500	587521975	2935	2935	2935	2935	0
208	20241010	154400	587521975	2935	2935	2935	2935	0
209	20241010	154300	587521975	2935	2935	2935	2935	0
210	20241010	154200	587521975	2935	2935	2935	2935	0
211	20241010	154100	587521975	2935	2935	2935	2935	0
212	20241010	154000	587521975	2935	2935	2935	2935	4212
213	20241010	153900	587521975	2935	2935	2935	2935	0
214	20241010	153800	587521975	2935	2935	2935	2935	0
215	20241010	153700	587521975	2935	2935	2935	2935	0
216	20241010	153600	587521975	2935	2935	2935	2935	0
217	20241010	153500	587521975	2935	2935	2935	2935	0
218	20241010	153400	587521975	2935	2935	2935	2935	0
219	20241010	153300	587521975	2935	2935	2935	2935	0
220	20241010	153200	587521975	2935	2935	2935	2935	0
221	20241010	153100	587521975	2935	2935	2935	2935	0
222	20241010	153000	587521975	2935	2935	2935	2935	4212
223	20241010	152900	575159755	2955	2955	2955	2955	0
224	20241010	152800	575159755	2955	2955	2955	2955	0
225	20241010	152700	575159755	2955	2955	2955	2955	0
226	20241010	152600	575159755	2955	2955	2955	2955	0
227	20241010	152500	575159755	2955	2955	2955	2955	0
228	20241010	152400	575159755	2955	2955	2955	2955	0
229	20241010	152300	575159755	2955	2955	2955	2955	0
230	20241010	152200	575159755	2955	2955	2955	2955	0
231	20241010	152100	575159755	2955	2955	2955	2955	0
232	20241010	152000	575159755	2955	2955	2955	2955	0
233	20241010	151900	575159755	2955	2950	2955	2950	98
234	20241010	151800	574870250	2955	2935	2955	2935	178
235	20241010	151700	574347800	2940	2940	2940	2940	3367
236	20241010	151600	564448820	2940	2940	2940	2940	138
237	20241010	151500	564043100	2945	2950	2950	2945	3693
238	20241010	151400	553151260	2950	2950	2950	2950	0
239	20241010	151300	553151260	2950	2950	2950	2950	0
240	20241010	151200	553151260	2950	2950	2950	2950	73
241	20241010	151100	552935910	2960	2950	2960	2950	18
242	20241010	151000	552882760	2950	2950	2950	2950	0
243	20241010	150900	552882760	2950	2950	2950	2950	211
244	20241010	150800	552260310	2950	2950	2950	2950	0
245	20241010	150700	552260310	2950	2950	2950	2950	0
246	20241010	150600	552260310	2950	2950	2950	2950	0
247	20241010	150500	552260310	2950	2950	2950	2950	251
248	20241010	150400	551519860	2950	2950	2950	2950	0
249	20241010	150300	551519860	2950	2950	2950	2950	20
250	20241010	150200	551460860	2975	2975	2975	2975	0
251	20241010	150100	551460860	2975	2975	2975	2955	317
252	20241010	150000	550521385	2970	2960	2970	2960	465
253	20241010	145900	549142120	2975	2950	2975	2950	2970
254	20241010	145800	540338205	2950	2945	2950	2945	2000
255	20241010	145700	534438215	2940	2940	2940	2940	0
256	20241010	145600	534438215	2940	2940	2940	2940	0
257	20241010	145500	534438215	2940	2940	2940	2940	50
258	20241010	145400	534291215	2940	2940	2940	2940	0
259	20241010	145300	534291215	2940	2935	2940	2935	405
260	20241010	145200	533100525	2930	2930	2930	2930	0
261	20241010	145100	533100525	2930	2930	2930	2930	1652
262	20241010	145000	528260165	2925	2925	2925	2925	0
263	20241010	144900	528260165	2925	2925	2925	2925	189
264	20241010	144800	527707340	2925	2925	2925	2925	0
265	20241010	144700	527707340	2925	2925	2925	2925	0
266	20241010	144600	527707340	2925	2925	2925	2925	0
267	20241010	144500	527707340	2925	2935	2935	2925	3067
268	20241010	144400	518715855	2940	2940	2940	2940	2
269	20241010	144300	518709975	2935	2935	2935	2935	0
270	20241010	144200	518709975	2935	2935	2935	2935	1
271	20241010	144100	518707040	2935	2935	2935	2935	0
272	20241010	144000	518707040	2935	2935	2935	2935	2
273	20241010	143900	518701170	2930	2930	2930	2930	3
274	20241010	143800	518692380	2930	2930	2930	2930	117
275	20241010	143700	518349570	2930	2930	2930	2930	0
276	20241010	143600	518349570	2930	2930	2930	2930	392
277	20241010	143500	517201010	2930	2930	2930	2930	3627
278	20241010	143400	506573900	2935	2940	2945	2935	9280
279	20241010	143300	479307980	2940	2950	2950	2940	6232
280	20241010	143200	460973620	2950	2950	2950	2950	0
281	20241010	143100	460973620	2950	2950	2950	2950	0
282	20241010	143000	460973620	2950	2950	2950	2950	0
283	20241010	142900	460973620	2950	2950	2950	2950	338
284	20241010	142800	459976520	2945	2945	2945	2945	1
285	20241010	142700	459973575	2945	2945	2945	2945	487
286	20241010	142600	458539360	2945	2945	2945	2945	0
287	20241010	142500	458539360	2945	2945	2945	2945	5
288	20241010	142400	458524635	2955	2960	2960	2955	50
289	20241010	142300	458376855	2960	2955	2960	2945	6378
290	20241010	142200	439576010	2950	2950	2950	2950	0
291	20241010	142100	439576010	2950	2950	2950	2950	0
292	20241010	142000	439576010	2950	2965	2965	2950	2439
293	20241010	141900	432371165	2965	2965	2965	2965	245
294	20241010	141800	431644740	2965	2965	2965	2965	0
295	20241010	141700	431644740	2965	2965	2965	2965	0
296	20241010	141600	431644740	2965	2965	2965	2965	50
297	20241010	141500	431496490	2965	2965	2965	2965	2
298	20241010	141400	431490560	2960	2960	2960	2960	44
299	20241010	141300	431360320	2965	2965	2965	2965	0
300	20241010	141200	431360320	2965	2965	2965	2965	0
301	20241010	141100	431360320	2965	2965	2965	2965	1
302	20241010	141000	431357355	2950	2950	2950	2950	500
303	20241010	140900	429882355	2950	2950	2950	2950	20
304	20241010	140800	429823355	2950	2950	2950	2950	0
305	20241010	140700	429823355	2950	2950	2950	2950	309
306	20241010	140600	428911805	2950	2955	2955	2950	250
307	20241010	140500	428174275	2955	2955	2955	2955	0
308	20241010	140400	428174275	2955	2955	2955	2955	0
309	20241010	140300	428174275	2955	2955	2955	2955	251
310	20241010	140200	427432570	2955	2955	2955	2955	200
311	20241010	140100	426841570	2955	2955	2955	2955	0
312	20241010	140000	426841570	2955	2955	2955	2955	0
313	20241010	135900	426841570	2955	2955	2955	2955	44
314	20241010	135800	426711550	2950	2950	2950	2950	0
315	20241010	135700	426711550	2950	2950	2950	2950	49
316	20241010	135600	426567000	2960	2960	2960	2960	0
317	20241010	135500	426567000	2960	2960	2960	2960	3
318	20241010	135400	426558120	2960	2960	2960	2960	1
319	20241010	135300	426555160	2950	2950	2950	2950	0
320	20241010	135200	426555160	2950	2950	2950	2950	0
321	20241010	135100	426555160	2950	2950	2950	2950	500
322	20241010	135000	425080160	2950	2950	2950	2950	0
323	20241010	134900	425080160	2950	2955	2955	2950	1214
324	20241010	134800	421495790	2955	2955	2955	2955	200
325	20241010	134700	420904790	2955	2955	2955	2955	0
326	20241010	134600	420904790	2955	2955	2955	2955	0
327	20241010	134500	420904790	2955	2955	2955	2955	0
328	20241010	134400	420904790	2955	2955	2955	2955	502
329	20241010	134300	419421380	2955	2955	2955	2955	566
330	20241010	134200	417748850	2955	2955	2955	2955	2026
331	20241010	134100	411762020	2955	2960	2960	2955	1228
332	20241010	134000	408129640	2965	2965	2965	2965	0
333	20241010	133900	408129640	2965	2965	2965	2965	0
334	20241010	133800	408129640	2965	2965	2965	2965	0
335	20241010	133700	408129640	2965	2965	2965	2965	0
336	20241010	133600	408129640	2965	2965	2965	2965	356
337	20241010	133500	407074100	2970	2970	2970	2970	201
338	20241010	133400	406477130	2965	2965	2965	2965	0
339	20241010	133300	406477130	2965	2965	2965	2965	0
340	20241010	133200	406477130	2965	2965	2965	2965	0
341	20241010	133100	406477130	2965	2965	2965	2965	0
342	20241010	133000	406477130	2965	2965	2965	2965	0
343	20241010	132900	406477130	2965	2965	2965	2965	0
344	20241010	132800	406477130	2965	2965	2965	2965	0
345	20241010	132700	406477130	2965	2965	2965	2965	0
346	20241010	132600	406477130	2965	2965	2965	2965	1
347	20241010	132500	406474165	2965	2965	2965	2965	0
348	20241010	132400	406474165	2965	2965	2965	2965	0
349	20241010	132300	406474165	2965	2965	2965	2965	0
350	20241010	132200	406474165	2965	2965	2965	2965	0
351	20241010	132100	406474165	2965	2965	2965	2965	0
352	20241010	132000	406474165	2965	2965	2965	2965	0
353	20241010	131900	406474165	2965	2965	2965	2965	0
354	20241010	131800	406474165	2965	2965	2965	2965	1
355	20241010	131700	406471200	2960	2960	2960	2960	0
356	20241010	131600	406471200	2960	2960	2960	2960	13
357	20241010	131500	406432720	2965	2965	2965	2965	500
358	20241010	131400	404950220	2965	2965	2965	2965	0
359	20241010	131300	404950220	2965	2965	2965	2965	0
360	20241010	131200	404950220	2965	2965	2965	2965	0
361	20241010	131100	404950220	2965	2965	2965	2965	1
362	20241010	131000	404947255	2960	2960	2960	2960	1
363	20241010	130900	404944295	2960	2960	2960	2960	0
364	20241010	130800	404944295	2960	2960	2960	2960	912
365	20241010	130700	402244775	2960	2960	2960	2960	1050
366	20241010	130600	399136775	2960	2965	2965	2960	440
367	20241010	130500	397833995	2965	2965	2965	2965	0
368	20241010	130400	397833995	2965	2965	2965	2965	0
369	20241010	130300	397833995	2965	2965	2965	2965	0
370	20241010	130200	397833995	2965	2965	2965	2965	0
371	20241010	130100	397833995	2965	2965	2965	2965	0
372	20241010	130000	397833995	2965	2965	2965	2965	0
373	20241010	125900	397833995	2965	2965	2965	2965	0
374	20241010	125800	397833995	2965	2965	2965	2965	100
375	20241010	125700	397537495	2965	2965	2965	2965	325
376	20241010	125600	396573870	2965	2965	2965	2965	0
377	20241010	125500	396573870	2965	2965	2965	2965	700
378	20241010	125400	394498370	2970	2970	2970	2970	215
379	20241010	125300	393859820	2965	2965	2965	2965	407
380	20241010	125200	392653065	2965	2965	2965	2965	2
381	20241010	125100	392647135	2965	2965	2965	2965	100
382	20241010	125000	392350635	2965	2965	2965	2965	1
383	20241010	124900	392347670	2970	2970	2970	2970	0
384	20241010	124800	392347670	2970	2970	2970	2970	1
385	20241010	124700	392344700	2965	2965	2965	2965	90
386	20241010	124600	392077850	2970	2970	2970	2970	6
387	20241010	124500	392060030	2970	2970	2970	2970	0
388	20241010	124400	392060030	2970	2970	2970	2970	0
389	20241010	124300	392060030	2970	2970	2970	2970	0
390	20241010	124200	392060030	2970	2970	2970	2970	100
391	20241010	124100	391763030	2960	2960	2960	2960	0
392	20241010	124000	391763030	2960	2960	2960	2960	2
393	20241010	123900	391757110	2960	2960	2960	2960	0
394	20241010	123800	391757110	2960	2960	2960	2960	0
395	20241010	123700	391757110	2960	2960	2960	2960	0
396	20241010	123600	391757110	2960	2960	2960	2960	0
397	20241010	123500	391757110	2960	2960	2960	2960	1
398	20241010	123400	391754150	2960	2960	2960	2960	10
399	20241010	123300	391724550	2960	2960	2960	2960	5
400	20241010	123200	391709750	2970	2970	2970	2970	0
401	20241010	123100	391709750	2970	2970	2970	2970	0
402	20241010	123000	391709750	2970	2970	2970	2970	1
403	20241010	122900	391706780	2960	2960	2960	2960	0
404	20241010	122800	391706780	2960	2965	2965	2960	1000
405	20241010	122700	388743090	2965	2965	2965	2965	0
406	20241010	122600	388743090	2965	2965	2965	2965	60
407	20241010	122500	388565190	2965	2965	2965	2965	0
408	20241010	122400	388565190	2965	2965	2965	2965	0
409	20241010	122300	388565190	2965	2965	2965	2965	0
410	20241010	122200	388565190	2965	2965	2965	2965	0
411	20241010	122100	388565190	2965	2965	2965	2965	242
412	20241010	122000	387847660	2960	2960	2960	2960	0
413	20241010	121900	387847660	2960	2960	2960	2960	0
414	20241010	121800	387847660	2960	2960	2960	2960	0
415	20241010	121700	387847660	2960	2960	2960	2960	0
416	20241010	121600	387847660	2960	2960	2960	2960	0
417	20241010	121500	387847660	2960	2960	2960	2960	0
418	20241010	121400	387847660	2960	2960	2960	2960	0
419	20241010	121300	387847660	2960	2960	2960	2960	951
420	20241010	121200	385032700	2960	2960	2960	2960	0
421	20241010	121100	385032700	2960	2960	2960	2960	0
422	20241010	121000	385032700	2960	2960	2960	2960	336
423	20241010	120900	384038140	2960	2960	2960	2960	0
424	20241010	120800	384038140	2960	2960	2960	2960	0
425	20241010	120700	384038140	2960	2960	2960	2960	0
426	20241010	120600	384038140	2960	2960	2960	2960	0
427	20241010	120500	384038140	2960	2960	2960	2960	0
428	20241010	120400	384038140	2960	2960	2960	2960	0
429	20241010	120300	384038140	2960	2960	2960	2960	10
430	20241010	120200	384008540	2960	2960	2960	2960	0
431	20241010	120100	384008540	2960	2960	2960	2960	0
432	20241010	120000	384008540	2960	2960	2960	2960	0
433	20241010	115900	384008540	2960	2960	2960	2960	0
434	20241010	115800	384008540	2960	2960	2960	2960	65
435	20241010	115700	383816140	2955	2955	2955	2955	0
436	20241010	115600	383816140	2955	2955	2955	2955	21
437	20241010	115500	383754085	2955	2960	2960	2955	1100
438	20241010	115400	380503530	2960	2960	2960	2960	600
439	20241010	115300	378727530	2960	2960	2960	2960	96
440	20241010	115200	378443370	2960	2960	2960	2960	20
441	20241010	115100	378384170	2960	2960	2960	2960	1000
442	20241010	115000	375424170	2960	2960	2960	2960	0
443	20241010	114900	375424170	2960	2960	2960	2960	0
444	20241010	114800	375424170	2960	2960	2960	2960	0
445	20241010	114700	375424170	2960	2960	2960	2960	0
446	20241010	114600	375424170	2960	2960	2960	2960	0
447	20241010	114500	375424170	2960	2960	2960	2960	0
448	20241010	114400	375424170	2960	2960	2960	2960	0
449	20241010	114300	375424170	2960	2960	2960	2960	0
450	20241010	114200	375424170	2960	2960	2960	2960	0
451	20241010	114100	375424170	2960	2960	2960	2960	0
452	20241010	114000	375424170	2960	2960	2960	2960	0
453	20241010	113900	375424170	2960	2960	2960	2960	0
454	20241010	113800	375424170	2960	2960	2960	2960	0
455	20241010	113700	375424170	2960	2960	2960	2960	0
456	20241010	113600	375424170	2960	2960	2960	2960	44
457	20241010	113500	375293930	2960	2960	2960	2960	200
458	20241010	113400	374701930	2955	2955	2955	2955	90
459	20241010	113300	374435980	2955	2960	2960	2955	2127
460	20241010	113200	368140710	2960	2960	2960	2960	0
461	20241010	113100	368140710	2960	2960	2960	2960	0
462	20241010	113000	368140710	2960	2960	2960	2960	0
463	20241010	112900	368140710	2960	2965	2965	2960	2292
464	20241010	112800	361345515	2965	2965	2965	2965	44
465	20241010	112700	361215055	2970	2970	2970	2970	200
466	20241010	112600	360621055	2965	2965	2965	2965	190
467	20241010	112500	360057705	2965	2965	2965	2965	5
468	20241010	112400	360042880	2965	2965	2965	2965	0
469	20241010	112300	360042880	2965	2970	2970	2965	5321
470	20241010	112200	344247010	2970	2970	2970	2970	585
471	20241010	112100	342509560	2970	2970	2970	2970	570
472	20241010	112000	340816660	2970	2970	2970	2970	4069
473	20241010	111900	328731730	2975	2970	2975	2970	6993
474	20241010	111800	307961520	2970	2970	2970	2970	1002
475	20241010	111700	304985580	2970	2970	2970	2970	200
476	20241010	111600	304391580	2970	2980	2980	2970	356
477	20241010	111500	303334200	2970	2970	2970	2970	27
478	20241010	111400	303254010	2970	2970	2970	2970	0
479	20241010	111300	303254010	2970	2970	2970	2970	0
480	20241010	111200	303254010	2970	2970	2970	2970	0
481	20241010	111100	303254010	2970	2970	2970	2970	35
482	20241010	111000	303150060	2970	2970	2970	2970	0
483	20241010	110900	303150060	2970	2970	2970	2970	0
484	20241010	110800	303150060	2970	2970	2970	2970	0
485	20241010	110700	303150060	2970	2970	2970	2970	561
486	20241010	110600	301483890	2975	2975	2975	2975	50
487	20241010	110500	301335140	2980	2980	2980	2980	0
488	20241010	110400	301335140	2980	2975	2980	2975	149
489	20241010	110300	300891620	2970	2970	2970	2970	0
490	20241010	110200	300891620	2970	2975	2980	2970	494
491	20241010	110100	299423715	2975	2970	2975	2970	5
492	20241010	110000	299408845	2975	2975	2975	2975	4
493	20241010	105900	299396945	2970	2980	2980	2970	2787
494	20241010	105800	291109745	2980	2980	2980	2980	1
495	20241010	105700	291106765	2980	2980	2980	2980	238
496	20241010	105600	290397525	2980	2980	2980	2980	0
497	20241010	105500	290397525	2980	2980	2980	2980	404
498	20241010	105400	289193605	2980	2980	2980	2980	0
499	20241010	105300	289193605	2980	2980	2980	2980	180
500	20241010	105200	288657205	2980	2980	2980	2980	0
501	20241010	105100	288657205	2980	2980	2980	2980	0
502	20241010	105000	288657205	2980	2980	2980	2980	0
503	20241010	104900	288657205	2980	2980	2980	2980	18
504	20241010	104800	288603565	2980	2980	2980	2980	1
505	20241010	104700	288600585	2990	2990	2990	2990	1
506	20241010	104600	288597595	2990	2990	2990	2990	0
507	20241010	104500	288597595	2990	2990	2990	2990	0
508	20241010	104400	288597595	2990	2990	2990	2990	200
509	20241010	104300	287999595	2980	2980	2980	2980	108
510	20241010	104200	287677755	2975	2975	2975	2975	0
511	20241010	104100	287677755	2975	2975	2975	2975	5
512	20241010	104000	287662880	2970	2970	2970	2970	0
513	20241010	103900	287662880	2970	2970	2970	2970	0
514	20241010	103800	287662880	2970	2975	2975	2970	90
515	20241010	103700	287395180	2980	2975	2980	2970	92
516	20241010	103600	287121865	2970	2970	2970	2970	100
517	20241010	103500	286824865	2970	2980	2980	2970	294
518	20241010	103400	285948795	2980	2980	2980	2980	0
519	20241010	103300	285948795	2980	2970	2980	2970	1068
520	20241010	103200	282767865	2970	2970	2970	2970	0
521	20241010	103100	282767865	2970	2970	2980	2970	445
522	20241010	103000	281445545	2970	2970	2970	2970	1
523	20241010	102900	281442575	2970	2970	2970	2970	50
524	20241010	102800	281294075	2970	2970	2970	2970	0
525	20241010	102700	281294075	2970	2970	2970	2970	400
526	20241010	102600	280106075	2980	2980	2980	2980	0
527	20241010	102500	280106075	2980	2980	2980	2980	800
528	20241010	102400	277722075	2980	2970	2980	2970	155
529	20241010	102300	277261575	2980	2970	2980	2970	259
530	20241010	102200	276489815	2970	2970	2970	2970	182
531	20241010	102100	275949275	2965	2965	2965	2965	0
532	20241010	102000	275949275	2965	2970	2975	2965	432
533	20241010	101900	274666610	2970	2975	2975	2970	615
534	20241010	101800	272838890	2980	2975	2980	2975	110
535	20241010	101700	272511590	2980	2980	2980	2980	103
536	20241010	101600	272204650	2980	2990	2990	2980	693
537	20241010	101500	270139480	2990	2990	2990	2990	10
538	20241010	101400	270109580	2980	2990	2990	2980	134
539	20241010	101300	269710160	2980	2985	2985	2980	1371
540	20241010	101200	265624080	2990	2990	2990	2990	100
541	20241010	101100	265325080	2980	2990	2990	2980	274
542	20241010	101000	264507475	2985	2985	2985	2985	76
543	20241010	100900	264280615	2985	3000	3000	2985	2681
544	20241010	100800	256259610	3000	3015	3015	3000	10100
545	20241010	100700	225932200	3015	3015	3015	3015	0
546	20241010	100600	225932200	3015	3020	3030	3015	2508
547	20241010	100500	218370090	3020	3020	3020	3020	362
548	20241010	100400	217276850	3040	3040	3040	3040	0
549	20241010	100300	217276850	3040	3020	3045	3020	42
550	20241010	100200	217149735	3015	3025	3040	3015	9649
551	20241010	100100	188011215	3025	3025	3025	3025	53
552	20241010	100000	187850890	3025	3025	3025	3025	2149
553	20241010	095900	181350165	3025	3025	3025	3025	0
554	20241010	095800	181350165	3025	3025	3025	3025	1
555	20241010	095700	181347140	3045	3045	3045	3045	0
556	20241010	095600	181347140	3045	3030	3045	3025	3964
557	20241010	095500	169342080	3030	3030	3030	3030	1289
558	20241010	095400	165436410	3030	3030	3030	3030	0
559	20241010	095300	165436410	3030	3040	3040	3030	830
560	20241010	095200	162916595	3040	3040	3040	3040	0
561	20241010	095100	162916595	3040	3040	3040	3040	72
562	20241010	095000	162697715	3040	3040	3040	3040	0
563	20241010	094900	162697715	3040	3040	3040	3040	0
564	20241010	094800	162697715	3040	3040	3040	3040	51
565	20241010	094700	162542675	3050	3040	3050	3040	195
566	20241010	094600	161949590	3045	3045	3045	3045	3
567	20241010	094500	161940455	3050	3050	3050	3050	0
568	20241010	094400	161940455	3050	3040	3050	3040	3022
569	20241010	094300	152753355	3040	3040	3040	3040	1
570	20241010	094200	152750315	3030	3040	3040	3030	53
571	20241010	094100	152589695	3040	3040	3040	3040	0
572	20241010	094000	152589695	3040	3030	3040	3030	118
573	20241010	093900	152232135	3030	3030	3030	3030	34
574	20241010	093800	152129115	3040	3040	3040	3040	1
575	20241010	093700	152126075	3040	3040	3040	3040	115
576	20241010	093600	151776475	3050	3050	3050	3050	0
577	20241010	093500	151776475	3050	3050	3050	3050	0
578	20241010	093400	151776475	3050	3050	3050	3050	0
579	20241010	093300	151776475	3050	3050	3050	3050	300
580	20241010	093200	150861475	3050	3030	3050	3030	1015
581	20241010	093100	147785725	3030	3030	3050	3030	1243
582	20241010	093000	144019400	3030	3030	3030	3030	1458
583	20241010	092900	139601660	3030	3045	3045	3030	1636
584	20241010	092800	134629050	3045	3045	3045	3045	0
585	20241010	092700	134629050	3045	3045	3045	3045	155
586	20241010	092600	134157075	3040	3040	3040	3040	101
587	20241010	092500	133850035	3030	3030	3030	3030	329
588	20241010	092400	132853165	3030	3030	3035	3030	4300
589	20241010	092300	119821665	3030	3045	3045	3030	6628
590	20241010	092200	99690265	3040	3040	3050	3040	5503
591	20241010	092100	82959345	3045	3045	3050	3040	4529
592	20241010	092000	69175090	3045	3060	3060	3045	2618
593	20241010	091900	61186350	3070	3070	3070	3070	0
594	20241010	091800	61186350	3070	3070	3070	3070	0
595	20241010	091700	61186350	3070	3070	3070	3070	0
596	20241010	091600	61186350	3070	3070	3070	3060	2257
597	20241010	091500	54271180	3070	3095	3095	3070	512
598	20241010	091400	52694040	3095	3095	3095	3095	0
599	20241010	091300	52694040	3095	3090	3095	3090	17
600	20241010	091200	52641500	3070	3095	3095	3070	1365
601	20241010	091100	48446825	3110	3095	3110	3095	1181
602	20241010	091000	44775790	3090	3090	3090	3090	146
603	20241010	090900	44324650	3085	3060	3085	3060	1688
604	20241010	090800	39145685	3060	3060	3060	3055	290
605	20241010	090700	38259135	3055	3060	3060	3055	475
606	20241010	090600	36806370	3070	3065	3070	3065	316
607	20241010	090500	35836260	3065	3070	3070	3065	220
608	20241010	090400	35160965	3070	3070	3070	3070	287
609	20241010	090300	34279875	3070	3070	3070	3070	1033
610	20241010	090200	31108565	3070	3085	3085	3070	4394
611	20241010	090100	17561595	3085	3090	3090	3085	1058
612	20241010	090000	14295915	3085	3090	3090	3085	3528