KissMeData/083420/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194800	204533900	5670	5670	5670	5670	534
3	20241025	194700	204533900	5670	5670	5670	5670	0
4	20241025	194600	204533900	5670	5670	5670	5670	0
5	20241025	194500	204533900	5670	5670	5670	5670	0
6	20241025	194400	204533900	5670	5670	5670	5670	0
7	20241025	194300	204533900	5670	5670	5670	5670	0
8	20241025	194200	204533900	5670	5670	5670	5670	0
9	20241025	194100	204533900	5670	5670	5670	5670	0
10	20241025	194000	204533900	5670	5670	5670	5670	0
11	20241025	193900	204533900	5670	5670	5670	5670	0
12	20241025	193800	204533900	5670	5670	5670	5670	0
13	20241025	193700	204533900	5670	5670	5670	5670	0
14	20241025	193600	204533900	5670	5670	5670	5670	0
15	20241025	193500	204533900	5670	5670	5670	5670	0
16	20241025	193400	204533900	5670	5670	5670	5670	0
17	20241025	193300	204533900	5670	5670	5670	5670	0
18	20241025	193200	204533900	5670	5670	5670	5670	0
19	20241025	193100	204533900	5670	5670	5670	5670	0
20	20241025	193000	204533900	5670	5670	5670	5670	0
21	20241025	192900	204533900	5670	5670	5670	5670	0
22	20241025	192800	204533900	5670	5670	5670	5670	0
23	20241025	192700	204533900	5670	5670	5670	5670	0
24	20241025	192600	204533900	5670	5670	5670	5670	0
25	20241025	192500	204533900	5670	5670	5670	5670	0
26	20241025	192400	204533900	5670	5670	5670	5670	0
27	20241025	192300	204533900	5670	5670	5670	5670	0
28	20241025	192200	204533900	5670	5670	5670	5670	0
29	20241025	192100	204533900	5670	5670	5670	5670	0
30	20241025	192000	204533900	5670	5670	5670	5670	0
31	20241025	191900	204533900	5670	5670	5670	5670	0
32	20241025	191800	204533900	5670	5670	5670	5670	534
33	20241025	191700	204533900	5670	5670	5670	5670	0
34	20241025	191600	204533900	5670	5670	5670	5670	0
35	20241025	191500	204533900	5670	5670	5670	5670	0
36	20241025	191400	204533900	5670	5670	5670	5670	0
37	20241025	191300	204533900	5670	5670	5670	5670	0
38	20241025	191200	204533900	5670	5670	5670	5670	0
39	20241025	191100	204533900	5670	5670	5670	5670	0
40	20241025	191000	204533900	5670	5670	5670	5670	0
41	20241025	190900	204533900	5670	5670	5670	5670	0
42	20241025	190800	204533900	5670	5670	5670	5670	0
43	20241025	190700	204533900	5670	5670	5670	5670	0
44	20241025	190600	204533900	5670	5670	5670	5670	0
45	20241025	190500	204533900	5670	5670	5670	5670	0
46	20241025	190400	204533900	5670	5670	5670	5670	0
47	20241025	190300	204533900	5670	5670	5670	5670	0
48	20241025	190200	204533900	5670	5670	5670	5670	0
49	20241025	190100	204533900	5670	5670	5670	5670	0
50	20241025	190000	204533900	5670	5670	5670	5670	0
51	20241025	185900	204533900	5670	5670	5670	5670	0
52	20241025	185800	204533900	5670	5670	5670	5670	0
53	20241025	185700	204533900	5670	5670	5670	5670	0
54	20241025	185600	204533900	5670	5670	5670	5670	0
55	20241025	185500	204533900	5670	5670	5670	5670	0
56	20241025	185400	204533900	5670	5670	5670	5670	0
57	20241025	185300	204533900	5670	5670	5670	5670	0
58	20241025	185200	204533900	5670	5670	5670	5670	0
59	20241025	185100	204533900	5670	5670	5670	5670	0
60	20241025	185000	204533900	5670	5670	5670	5670	0
61	20241025	184900	204533900	5670	5670	5670	5670	0
62	20241025	184800	204533900	5670	5670	5670	5670	534
63	20241025	184700	204533900	5670	5670	5670	5670	0
64	20241025	184600	204533900	5670	5670	5670	5670	0
65	20241025	184500	204533900	5670	5670	5670	5670	0
66	20241025	184400	204533900	5670	5670	5670	5670	0
67	20241025	184300	204533900	5670	5670	5670	5670	0
68	20241025	184200	204533900	5670	5670	5670	5670	0
69	20241025	184100	204533900	5670	5670	5670	5670	0
70	20241025	184000	204533900	5670	5670	5670	5670	0
71	20241025	183900	204533900	5670	5670	5670	5670	0
72	20241025	183800	204533900	5670	5670	5670	5670	0
73	20241025	183700	204533900	5670	5670	5670	5670	0
74	20241025	183600	204533900	5670	5670	5670	5670	0
75	20241025	183500	204533900	5670	5670	5670	5670	0
76	20241025	183400	204533900	5670	5670	5670	5670	0
77	20241025	183300	204533900	5670	5670	5670	5670	0
78	20241025	183200	204533900	5670	5670	5670	5670	0
79	20241025	183100	204533900	5670	5670	5670	5670	0
80	20241025	183000	204533900	5670	5670	5670	5670	0
81	20241025	182900	204533900	5670	5670	5670	5670	0
82	20241025	182800	204533900	5670	5670	5670	5670	0
83	20241025	182700	204533900	5670	5670	5670	5670	0
84	20241025	182600	204533900	5670	5670	5670	5670	0
85	20241025	182500	204533900	5670	5670	5670	5670	0
86	20241025	182400	204533900	5670	5670	5670	5670	0
87	20241025	182300	204533900	5670	5670	5670	5670	0
88	20241025	182200	204533900	5670	5670	5670	5670	0
89	20241025	182100	204533900	5670	5670	5670	5670	0
90	20241025	182000	204533900	5670	5670	5670	5670	0
91	20241025	181900	204533900	5670	5670	5670	5670	0
92	20241025	181800	204533900	5670	5670	5670	5670	534
93	20241025	181700	204533900	5670	5670	5670	5670	0
94	20241025	181600	204533900	5670	5670	5670	5670	0
95	20241025	181500	204533900	5670	5670	5670	5670	0
96	20241025	181400	204533900	5670	5670	5670	5670	0
97	20241025	181300	204533900	5670	5670	5670	5670	0
98	20241025	181200	204533900	5670	5670	5670	5670	0
99	20241025	181100	204533900	5670	5670	5670	5670	0
100	20241025	181000	204533900	5670	5670	5670	5670	0
101	20241025	180900	204533900	5670	5670	5670	5670	0
102	20241025	180800	204533900	5670	5670	5670	5670	0
103	20241025	180700	204533900	5670	5670	5670	5670	0
104	20241025	180600	204533900	5670	5670	5670	5670	0
105	20241025	180500	204533900	5670	5670	5670	5670	0
106	20241025	180400	204533900	5670	5670	5670	5670	0
107	20241025	180300	204533900	5670	5670	5670	5670	0
108	20241025	180200	204533900	5670	5670	5670	5670	0
109	20241025	180100	204533900	5670	5670	5670	5670	0
110	20241025	180000	204533900	5670	5670	5670	5670	0
111	20241025	175900	204533900	5670	5670	5670	5670	0
112	20241025	175800	204533900	5670	5670	5670	5670	0
113	20241025	175700	204533900	5670	5670	5670	5670	0
114	20241025	175600	204533900	5670	5670	5670	5670	0
115	20241025	175500	204533900	5670	5670	5670	5670	0
116	20241025	175400	204533900	5670	5670	5670	5670	0
117	20241025	175300	204533900	5670	5670	5670	5670	0
118	20241025	175200	204533900	5670	5670	5670	5670	0
119	20241025	175100	204533900	5670	5670	5670	5670	0
120	20241025	175000	204533900	5670	5670	5670	5670	0
121	20241025	174900	204533900	5670	5670	5670	5670	0
122	20241025	174800	204533900	5670	5670	5670	5670	534
123	20241025	174700	204533900	5670	5670	5670	5670	0
124	20241025	174600	204533900	5670	5670	5670	5670	0
125	20241025	174500	204533900	5670	5670	5670	5670	0
126	20241025	174400	204533900	5670	5670	5670	5670	0
127	20241025	174300	204533900	5670	5670	5670	5670	0
128	20241025	174200	204533900	5670	5670	5670	5670	0
129	20241025	174100	204533900	5670	5670	5670	5670	0
130	20241025	174000	204533900	5670	5670	5670	5670	0
131	20241025	173900	204533900	5670	5670	5670	5670	0
132	20241025	173800	204533900	5670	5670	5670	5670	0
133	20241025	173700	204533900	5670	5670	5670	5670	0
134	20241025	173600	204533900	5670	5670	5670	5670	0
135	20241025	173500	204533900	5670	5670	5670	5670	0
136	20241025	173400	204533900	5670	5670	5670	5670	0
137	20241025	173300	204533900	5670	5670	5670	5670	0
138	20241025	173200	204533900	5670	5670	5670	5670	0
139	20241025	173100	204533900	5670	5670	5670	5670	0
140	20241025	173000	204533900	5670	5670	5670	5670	0
141	20241025	172900	204533900	5670	5670	5670	5670	0
142	20241025	172800	204533900	5670	5670	5670	5670	0
143	20241025	172700	204533900	5670	5670	5670	5670	0
144	20241025	172600	204533900	5670	5670	5670	5670	0
145	20241025	172500	204533900	5670	5670	5670	5670	0
146	20241025	172400	204533900	5670	5670	5670	5670	0
147	20241025	172300	204533900	5670	5670	5670	5670	0
148	20241025	172200	204533900	5670	5670	5670	5670	0
149	20241025	172100	204533900	5670	5670	5670	5670	0
150	20241025	172000	204533900	5670	5670	5670	5670	0
151	20241025	171900	204533900	5670	5670	5670	5670	0
152	20241025	171800	204533900	5670	5670	5670	5670	534
153	20241025	171700	204533900	5670	5670	5670	5670	0
154	20241025	171600	204533900	5670	5670	5670	5670	0
155	20241025	171500	204533900	5670	5670	5670	5670	0
156	20241025	171400	204533900	5670	5670	5670	5670	0
157	20241025	171300	204533900	5670	5670	5670	5670	0
158	20241025	171200	204533900	5670	5670	5670	5670	0
159	20241025	171100	204533900	5670	5670	5670	5670	0
160	20241025	171000	204533900	5670	5670	5670	5670	0
161	20241025	170900	204533900	5670	5670	5670	5670	0
162	20241025	170800	204533900	5670	5670	5670	5670	0
163	20241025	170700	204533900	5670	5670	5670	5670	0
164	20241025	170600	204533900	5670	5670	5670	5670	0
165	20241025	170500	204533900	5670	5670	5670	5670	0
166	20241025	170400	204533900	5670	5670	5670	5670	0
167	20241025	170300	204533900	5670	5670	5670	5670	0
168	20241025	170200	204533900	5670	5670	5670	5670	0
169	20241025	170100	204533900	5670	5670	5670	5670	0
170	20241025	170000	204533900	5670	5670	5670	5670	0
171	20241025	165900	204533900	5670	5670	5670	5670	0
172	20241025	165800	204533900	5670	5670	5670	5670	0
173	20241025	165700	204533900	5670	5670	5670	5670	0
174	20241025	165600	204533900	5670	5670	5670	5670	0
175	20241025	165500	204533900	5670	5670	5670	5670	0
176	20241025	165400	204533900	5670	5670	5670	5670	0
177	20241025	165300	204533900	5670	5670	5670	5670	0
178	20241025	165200	204533900	5670	5670	5670	5670	0
179	20241025	165100	204533900	5670	5670	5670	5670	0
180	20241025	165000	204533900	5670	5670	5670	5670	0
181	20241025	164900	204533900	5670	5670	5670	5670	0
182	20241025	164800	204533900	5670	5670	5670	5670	534
183	20241025	164700	204533900	5670	5670	5670	5670	0
184	20241025	164600	204533900	5670	5670	5670	5670	0
185	20241025	164500	204533900	5670	5670	5670	5670	0
186	20241025	164400	204533900	5670	5670	5670	5670	0
187	20241025	164300	204533900	5670	5670	5670	5670	0
188	20241025	164200	204533900	5670	5670	5670	5670	0
189	20241025	164100	204533900	5670	5670	5670	5670	0
190	20241025	164000	204533900	5670	5670	5670	5670	0
191	20241025	163900	204533900	5670	5670	5670	5670	0
192	20241025	163800	204533900	5670	5670	5670	5670	0
193	20241025	163700	204533900	5670	5670	5670	5670	0
194	20241025	163600	204533900	5670	5670	5670	5670	0
195	20241025	163500	204533900	5670	5670	5670	5670	0
196	20241025	163400	204533900	5670	5670	5670	5670	0
197	20241025	163300	204533900	5670	5670	5670	5670	0
198	20241025	163200	204533900	5670	5670	5670	5670	0
199	20241025	163100	204533900	5670	5670	5670	5670	0
200	20241025	163000	204533900	5670	5670	5670	5670	0
201	20241025	162900	204533900	5670	5670	5670	5670	0
202	20241025	162800	204533900	5670	5670	5670	5670	0
203	20241025	162700	204533900	5670	5670	5670	5670	0
204	20241025	162600	204533900	5670	5670	5670	5670	0
205	20241025	162500	204533900	5670	5670	5670	5670	0
206	20241025	162400	204533900	5670	5670	5670	5670	0
207	20241025	162300	204533900	5670	5670	5670	5670	0
208	20241025	162200	204533900	5670	5670	5670	5670	0
209	20241025	162100	204533900	5670	5670	5670	5670	0
210	20241025	162000	204533900	5670	5670	5670	5670	0
211	20241025	161900	204533900	5670	5670	5670	5670	0
212	20241025	161800	204533900	5670	5670	5670	5670	534
213	20241025	161700	204533900	5670	5670	5670	5670	0
214	20241025	161600	204533900	5670	5670	5670	5670	0
215	20241025	161500	204533900	5670	5670	5670	5670	0
216	20241025	161400	204533900	5670	5670	5670	5670	0
217	20241025	161300	204533900	5670	5670	5670	5670	0
218	20241025	161200	204533900	5670	5670	5670	5670	0
219	20241025	161100	204533900	5670	5670	5670	5670	0
220	20241025	161000	204533900	5670	5670	5670	5670	0
221	20241025	160900	204533900	5670	5670	5670	5670	0
222	20241025	160800	204533900	5670	5670	5670	5670	0
223	20241025	160700	204533900	5670	5670	5670	5670	0
224	20241025	160600	204533900	5670	5670	5670	5670	0
225	20241025	160500	204533900	5670	5670	5670	5670	0
226	20241025	160400	204533900	5670	5670	5670	5670	0
227	20241025	160300	204533900	5670	5670	5670	5670	0
228	20241025	160200	204533900	5670	5670	5670	5670	0
229	20241025	160100	204533900	5670	5670	5670	5670	0
230	20241025	160000	204533900	5670	5670	5670	5670	0
231	20241025	155900	204533900	5670	5670	5670	5670	0
232	20241025	155800	204533900	5670	5670	5670	5670	0
233	20241025	155700	204533900	5670	5670	5670	5670	0
234	20241025	155600	204533900	5670	5670	5670	5670	0
235	20241025	155500	204533900	5670	5670	5670	5670	0
236	20241025	155400	204533900	5670	5670	5670	5670	0
237	20241025	155300	204533900	5670	5670	5670	5670	0
238	20241025	155200	204533900	5670	5670	5670	5670	0
239	20241025	155100	204533900	5670	5670	5670	5670	0
240	20241025	155000	204533900	5670	5670	5670	5670	0
241	20241025	154900	204533900	5670	5670	5670	5670	0
242	20241025	154800	204533900	5670	5670	5670	5670	534
243	20241025	154700	204533900	5670	5670	5670	5670	0
244	20241025	154600	204533900	5670	5670	5670	5670	0
245	20241025	154500	204533900	5670	5670	5670	5670	0
246	20241025	154400	204533900	5670	5670	5670	5670	0
247	20241025	154300	204533900	5670	5670	5670	5670	0
248	20241025	154200	204533900	5670	5670	5670	5670	0
249	20241025	154100	204533900	5670	5670	5670	5670	0
250	20241025	154000	204533900	5670	5670	5670	5670	0
251	20241025	153900	204533900	5670	5670	5670	5670	0
252	20241025	153800	204533900	5670	5670	5670	5670	0
253	20241025	153700	204533900	5670	5670	5670	5670	0
254	20241025	153600	204533900	5670	5670	5670	5670	0
255	20241025	153500	204533900	5670	5670	5670	5670	0
256	20241025	153400	204533900	5670	5670	5670	5670	0
257	20241025	153300	204533900	5670	5670	5670	5670	0
258	20241025	153200	204533900	5670	5670	5670	5670	0
259	20241025	153100	204533900	5670	5670	5670	5670	0
260	20241025	153000	204533900	5670	5670	5670	5670	534
261	20241025	152900	201506120	5680	5680	5680	5680	0
262	20241025	152800	201506120	5680	5680	5680	5680	0
263	20241025	152700	201506120	5680	5680	5680	5680	0
264	20241025	152600	201506120	5680	5680	5680	5680	0
265	20241025	152500	201506120	5680	5680	5680	5680	0
266	20241025	152400	201506120	5680	5680	5680	5680	0
267	20241025	152300	201506120	5680	5680	5680	5680	0
268	20241025	152200	201506120	5680	5680	5680	5680	0
269	20241025	152100	201506120	5680	5680	5680	5680	0
270	20241025	152000	201506120	5680	5680	5680	5680	0
271	20241025	151900	201506120	5680	5720	5740	5630	6504
272	20241025	151800	164615380	5700	5720	5730	5700	56
273	20241025	151700	164294960	5700	5700	5720	5700	59
274	20241025	151600	163957520	5730	5730	5730	5700	46
275	20241025	151500	163693970	5700	5700	5700	5700	1
276	20241025	151400	163688270	5730	5730	5730	5730	1
277	20241025	151300	163682540	5700	5700	5700	5700	0
278	20241025	151200	163682540	5700	5730	5730	5700	23
279	20241025	151100	163550780	5690	5700	5730	5690	1170
280	20241025	151000	156880360	5700	5700	5700	5700	1
281	20241025	150900	156874660	5700	5720	5720	5700	2
282	20241025	150800	156863240	5700	5700	5700	5700	0
283	20241025	150700	156863240	5700	5700	5700	5700	0
284	20241025	150600	156863240	5700	5700	5700	5700	0
285	20241025	150500	156863240	5700	5700	5700	5700	0
286	20241025	150400	156863240	5700	5700	5700	5700	0
287	20241025	150300	156863240	5700	5700	5700	5700	0
288	20241025	150200	156863240	5700	5700	5700	5700	0
289	20241025	150100	156863240	5700	5700	5700	5700	1176
290	20241025	150000	150160040	5700	5710	5710	5700	600
291	20241025	145900	146735840	5710	5710	5710	5710	353
292	20241025	145800	144720210	5710	5710	5710	5710	1
293	20241025	145700	144714500	5710	5710	5710	5710	0
294	20241025	145600	144714500	5710	5710	5710	5710	0
295	20241025	145500	144714500	5710	5710	5710	5710	1
296	20241025	145400	144708790	5710	5710	5710	5710	0
297	20241025	145300	144708790	5710	5710	5710	5710	350
298	20241025	145200	142710290	5710	5710	5710	5710	0
299	20241025	145100	142710290	5710	5720	5720	5710	301
300	20241025	145000	140990460	5720	5720	5720	5720	0
301	20241025	144900	140990460	5720	5720	5720	5720	0
302	20241025	144800	140990460	5720	5720	5720	5720	0
303	20241025	144700	140990460	5720	5720	5720	5720	1
304	20241025	144600	140984740	5730	5730	5730	5730	0
305	20241025	144500	140984740	5730	5730	5730	5730	259
306	20241025	144400	139500670	5740	5740	5740	5740	0
307	20241025	144300	139500670	5740	5740	5740	5740	1
308	20241025	144200	139494930	5740	5740	5740	5740	67
309	20241025	144100	139110350	5740	5740	5740	5740	0
310	20241025	144000	139110350	5740	5740	5740	5740	0
311	20241025	143900	139110350	5740	5740	5740	5740	0
312	20241025	143800	139110350	5740	5740	5740	5740	0
313	20241025	143700	139110350	5740	5740	5740	5740	0
314	20241025	143600	139110350	5740	5740	5740	5740	10
315	20241025	143500	139052950	5740	5740	5740	5740	19
316	20241025	143400	138943890	5730	5730	5730	5730	0
317	20241025	143300	138943890	5730	5730	5730	5730	0
318	20241025	143200	138943890	5730	5730	5730	5730	0
319	20241025	143100	138943890	5730	5730	5730	5730	0
320	20241025	143000	138943890	5730	5730	5730	5730	0
321	20241025	142900	138943890	5730	5730	5730	5730	1
322	20241025	142800	138938160	5740	5740	5740	5740	0
323	20241025	142700	138938160	5740	5740	5740	5740	0
324	20241025	142600	138938160	5740	5740	5740	5740	139
325	20241025	142500	138140300	5740	5740	5740	5740	206
326	20241025	142400	136957860	5740	5740	5740	5740	0
327	20241025	142300	136957860	5740	5740	5740	5740	0
328	20241025	142200	136957860	5740	5740	5740	5740	60
329	20241025	142100	136613460	5750	5750	5750	5750	229
330	20241025	142000	135296710	5750	5750	5750	5750	0
331	20241025	141900	135296710	5750	5750	5750	5750	0
332	20241025	141800	135296710	5750	5750	5750	5750	0
333	20241025	141700	135296710	5750	5750	5750	5750	0
334	20241025	141600	135296710	5750	5750	5750	5750	0
335	20241025	141500	135296710	5750	5750	5750	5750	111
336	20241025	141400	134658460	5750	5750	5750	5750	0
337	20241025	141300	134658460	5750	5750	5750	5750	210
338	20241025	141200	133450960	5750	5750	5750	5750	0
339	20241025	141100	133450960	5750	5770	5770	5750	207
340	20241025	141000	132259170	5770	5770	5770	5770	0
341	20241025	140900	132259170	5770	5770	5770	5770	1134
342	20241025	140800	125715990	5800	5800	5800	5800	0
343	20241025	140700	125715990	5800	5800	5800	5800	1
344	20241025	140600	125710190	5760	5760	5760	5760	0
345	20241025	140500	125710190	5760	5760	5760	5760	46
346	20241025	140400	125445230	5760	5770	5770	5760	5
347	20241025	140300	125416420	5770	5770	5770	5770	1
348	20241025	140200	125410650	5780	5790	5790	5780	279
349	20241025	140100	123797440	5840	5840	5840	5840	0
350	20241025	140000	123797440	5840	5840	5840	5840	0
351	20241025	135900	123797440	5840	5840	5840	5840	0
352	20241025	135800	123797440	5840	5840	5840	5840	0
353	20241025	135700	123797440	5840	5840	5840	5840	0
354	20241025	135600	123797440	5840	5840	5840	5840	0
355	20241025	135500	123797440	5840	5830	5840	5830	294
356	20241025	135400	122083270	5820	5820	5820	5820	85
357	20241025	135300	121588570	5810	5810	5810	5810	0
358	20241025	135200	121588570	5810	5810	5810	5810	0
359	20241025	135100	121588570	5810	5790	5810	5790	1694
360	20241025	135000	111749890	5750	5750	5750	5750	1
361	20241025	134900	111744140	5750	5750	5750	5750	1
362	20241025	134800	111738390	5800	5780	5800	5780	624
363	20241025	134700	108130240	5780	5780	5780	5780	1
364	20241025	134600	108124460	5780	5770	5780	5770	239
365	20241025	134500	106745040	5780	5780	5780	5780	30
366	20241025	134400	106571640	5780	5740	5780	5740	357
367	20241025	134300	104514420	5720	5720	5720	5720	0
368	20241025	134200	104514420	5720	5720	5720	5720	0
369	20241025	134100	104514420	5720	5720	5720	5720	113
370	20241025	134000	103868060	5720	5720	5720	5720	0
371	20241025	133900	103868060	5720	5720	5720	5720	0
372	20241025	133800	103868060	5720	5720	5720	5720	0
373	20241025	133700	103868060	5720	5730	5730	5720	182
374	20241025	133600	102826920	5750	5750	5750	5750	0
375	20241025	133500	102826920	5750	5750	5750	5750	0
376	20241025	133400	102826920	5750	5750	5750	5750	1
377	20241025	133300	102821170	5710	5710	5710	5710	26
378	20241025	133200	102672710	5710	5710	5710	5710	0
379	20241025	133100	102672710	5710	5720	5720	5710	303
380	20241025	133000	100939560	5750	5750	5750	5750	1
381	20241025	132900	100933810	5760	5760	5760	5760	0
382	20241025	132800	100933810	5760	5760	5760	5760	0
383	20241025	132700	100933810	5760	5760	5760	5760	0
384	20241025	132600	100933810	5760	5760	5760	5760	0
385	20241025	132500	100933810	5760	5760	5760	5760	0
386	20241025	132400	100933810	5760	5750	5760	5750	18
387	20241025	132300	100830210	5760	5760	5760	5760	0
388	20241025	132200	100830210	5760	5760	5760	5760	0
389	20241025	132100	100830210	5760	5760	5760	5760	40
390	20241025	132000	100599810	5760	5750	5760	5750	228
391	20241025	131900	99287520	5750	5740	5750	5740	25
392	20241025	131800	99143920	5720	5720	5720	5720	0
393	20241025	131700	99143920	5720	5720	5720	5720	0
394	20241025	131600	99143920	5720	5720	5720	5720	0
395	20241025	131500	99143920	5720	5720	5720	5720	0
396	20241025	131400	99143920	5720	5720	5720	5720	0
397	20241025	131300	99143920	5720	5720	5720	5720	0
398	20241025	131200	99143920	5720	5720	5720	5720	0
399	20241025	131100	99143920	5720	5720	5720	5720	71
400	20241025	131000	98737800	5720	5720	5720	5720	0
401	20241025	130900	98737800	5720	5720	5720	5720	0
402	20241025	130800	98737800	5720	5720	5720	5720	1
403	20241025	130700	98732080	5740	5740	5740	5740	0
404	20241025	130600	98732080	5740	5740	5740	5740	2
405	20241025	130500	98720600	5720	5720	5720	5720	0
406	20241025	130400	98720600	5720	5720	5720	5720	1
407	20241025	130300	98714880	5720	5720	5720	5720	0
408	20241025	130200	98714880	5720	5720	5720	5720	1
409	20241025	130100	98709160	5730	5730	5730	5730	30
410	20241025	130000	98537260	5720	5720	5720	5720	0
411	20241025	125900	98537260	5720	5720	5720	5720	0
412	20241025	125800	98537260	5720	5720	5720	5720	0
413	20241025	125700	98537260	5720	5720	5720	5720	0
414	20241025	125600	98537260	5720	5720	5720	5720	0
415	20241025	125500	98537260	5720	5720	5720	5720	1
416	20241025	125400	98531540	5720	5720	5720	5720	0
417	20241025	125300	98531540	5720	5720	5720	5720	0
418	20241025	125200	98531540	5720	5720	5720	5720	0
419	20241025	125100	98531540	5720	5750	5750	5720	196
420	20241025	125000	97408440	5750	5750	5750	5750	3
421	20241025	124900	97391190	5730	5730	5730	5730	30
422	20241025	124800	97219290	5730	5730	5730	5730	0
423	20241025	124700	97219290	5730	5730	5730	5730	0
424	20241025	124600	97219290	5730	5730	5730	5730	0
425	20241025	124500	97219290	5730	5730	5730	5730	40
426	20241025	124400	96990090	5730	5730	5730	5730	0
427	20241025	124300	96990090	5730	5730	5730	5730	0
428	20241025	124200	96990090	5730	5730	5730	5730	0
429	20241025	124100	96990090	5730	5730	5730	5730	0
430	20241025	124000	96990090	5730	5730	5730	5730	0
431	20241025	123900	96990090	5730	5730	5730	5730	0
432	20241025	123800	96990090	5730	5730	5730	5730	0
433	20241025	123700	96990090	5730	5730	5730	5730	0
434	20241025	123600	96990090	5730	5730	5730	5730	0
435	20241025	123500	96990090	5730	5730	5730	5730	0
436	20241025	123400	96990090	5730	5730	5730	5730	0
437	20241025	123300	96990090	5730	5730	5730	5730	0
438	20241025	123200	96990090	5730	5730	5730	5730	0
439	20241025	123100	96990090	5730	5730	5730	5730	0
440	20241025	123000	96990090	5730	5730	5730	5730	0
441	20241025	122900	96990090	5730	5730	5730	5730	0
442	20241025	122800	96990090	5730	5730	5730	5730	0
443	20241025	122700	96990090	5730	5730	5730	5730	1
444	20241025	122600	96984360	5750	5750	5750	5750	0
445	20241025	122500	96984360	5750	5720	5750	5720	61
446	20241025	122400	96635410	5720	5720	5720	5720	0
447	20241025	122300	96635410	5720	5720	5720	5720	0
448	20241025	122200	96635410	5720	5720	5720	5720	0
449	20241025	122100	96635410	5720	5720	5720	5720	1
450	20241025	122000	96629690	5740	5740	5740	5740	25
451	20241025	121900	96486190	5720	5740	5740	5720	6
452	20241025	121800	96451770	5740	5740	5740	5740	0
453	20241025	121700	96451770	5740	5740	5740	5740	25
454	20241025	121600	96308270	5720	5720	5720	5720	0
455	20241025	121500	96308270	5720	5720	5720	5720	0
456	20241025	121400	96308270	5720	5720	5720	5720	1
457	20241025	121300	96302550	5720	5720	5720	5720	0
458	20241025	121200	96302550	5720	5720	5720	5720	0
459	20241025	121100	96302550	5720	5730	5730	5720	339
460	20241025	121000	94360090	5740	5730	5740	5730	142
461	20241025	120900	93546420	5740	5740	5740	5740	0
462	20241025	120800	93546420	5740	5730	5740	5730	35
463	20241025	120700	93345530	5740	5740	5740	5740	47
464	20241025	120600	93075750	5730	5730	5730	5730	5
465	20241025	120500	93047100	5720	5720	5720	5720	0
466	20241025	120400	93047100	5720	5720	5720	5720	1
467	20241025	120300	93041380	5730	5730	5730	5730	0
468	20241025	120200	93041380	5730	5730	5730	5730	0
469	20241025	120100	93041380	5730	5730	5730	5730	1
470	20241025	120000	93035650	5720	5720	5720	5720	0
471	20241025	115900	93035650	5720	5720	5720	5720	0
472	20241025	115800	93035650	5720	5720	5720	5720	0
473	20241025	115700	93035650	5720	5720	5720	5720	0
474	20241025	115600	93035650	5720	5720	5720	5720	1
475	20241025	115500	93029930	5730	5730	5730	5730	0
476	20241025	115400	93029930	5730	5730	5730	5730	0
477	20241025	115300	93029930	5730	5710	5730	5710	96
478	20241025	115200	92479870	5710	5710	5710	5710	0
479	20241025	115100	92479870	5710	5710	5710	5710	0
480	20241025	115000	92479870	5710	5710	5710	5710	0
481	20241025	114900	92479870	5710	5710	5710	5710	0
482	20241025	114800	92479870	5710	5710	5710	5710	15
483	20241025	114700	92394220	5710	5710	5710	5710	0
484	20241025	114600	92394220	5710	5710	5710	5710	5
485	20241025	114500	92365670	5710	5710	5710	5710	0
486	20241025	114400	92365670	5710	5710	5710	5710	1
487	20241025	114300	92359960	5730	5730	5730	5730	0
488	20241025	114200	92359960	5730	5730	5730	5730	0
489	20241025	114100	92359960	5730	5730	5730	5730	0
490	20241025	114000	92359960	5730	5730	5730	5730	1
491	20241025	113900	92354230	5700	5700	5700	5700	0
492	20241025	113800	92354230	5700	5700	5700	5700	0
493	20241025	113700	92354230	5700	5700	5700	5700	0
494	20241025	113600	92354230	5700	5700	5700	5700	0
495	20241025	113500	92354230	5700	5700	5700	5700	0
496	20241025	113400	92354230	5700	5700	5700	5700	0
497	20241025	113300	92354230	5700	5710	5710	5700	2
498	20241025	113200	92342820	5710	5710	5710	5710	0
499	20241025	113100	92342820	5710	5710	5710	5710	0
500	20241025	113000	92342820	5710	5710	5710	5710	0
501	20241025	112900	92342820	5710	5710	5710	5710	0
502	20241025	112800	92342820	5710	5710	5710	5710	0
503	20241025	112700	92342820	5710	5710	5710	5710	0
504	20241025	112600	92342820	5710	5710	5710	5710	0
505	20241025	112500	92342820	5710	5710	5710	5710	0
506	20241025	112400	92342820	5710	5710	5710	5710	500
507	20241025	112300	89487820	5710	5710	5710	5710	0
508	20241025	112200	89487820	5710	5710	5710	5710	0
509	20241025	112100	89487820	5710	5710	5710	5710	500
510	20241025	112000	86632820	5710	5710	5710	5710	50
511	20241025	111900	86347320	5740	5740	5740	5740	0
512	20241025	111800	86347320	5740	5740	5740	5740	0
513	20241025	111700	86347320	5740	5740	5740	5740	44
514	20241025	111600	86094760	5740	5740	5740	5740	1
515	20241025	111500	86089020	5710	5710	5710	5710	0
516	20241025	111400	86089020	5710	5710	5710	5710	0
517	20241025	111300	86089020	5710	5710	5710	5710	0
518	20241025	111200	86089020	5710	5710	5710	5710	0
519	20241025	111100	86089020	5710	5710	5710	5710	0
520	20241025	111000	86089020	5710	5710	5710	5710	0
521	20241025	110900	86089020	5710	5710	5710	5710	0
522	20241025	110800	86089020	5710	5710	5710	5710	0
523	20241025	110700	86089020	5710	5710	5710	5710	100
524	20241025	110600	85518020	5740	5740	5740	5740	0
525	20241025	110500	85518020	5740	5740	5740	5740	42
526	20241025	110400	85276940	5740	5740	5740	5740	42
527	20241025	110300	85035860	5740	5740	5740	5740	0
528	20241025	110200	85035860	5740	5740	5740	5740	0
529	20241025	110100	85035860	5740	5740	5740	5740	40
530	20241025	110000	84806260	5710	5710	5710	5710	0
531	20241025	105900	84806260	5710	5710	5710	5710	0
532	20241025	105800	84806260	5710	5710	5710	5710	0
533	20241025	105700	84806260	5710	5710	5710	5710	0
534	20241025	105600	84806260	5710	5710	5710	5710	0
535	20241025	105500	84806260	5710	5710	5710	5710	1
536	20241025	105400	84800550	5710	5710	5710	5710	0
537	20241025	105300	84800550	5710	5710	5710	5710	0
538	20241025	105200	84800550	5710	5710	5710	5710	34
539	20241025	105100	84606410	5710	5710	5710	5710	100
540	20241025	105000	84035410	5710	5710	5710	5710	1
541	20241025	104900	84029700	5760	5750	5760	5750	43
542	20241025	104800	83782030	5680	5680	5680	5680	0
543	20241025	104700	83782030	5680	5680	5680	5680	0
544	20241025	104600	83782030	5680	5700	5700	5680	201
545	20241025	104500	82636350	5700	5700	5700	5700	0
546	20241025	104400	82636350	5700	5740	5740	5680	502
547	20241025	104300	79774930	5680	5700	5700	5680	501
548	20241025	104200	76924870	5700	5700	5700	5700	2
549	20241025	104100	76913470	5700	5700	5700	5700	1
550	20241025	104000	76907770	5700	5700	5700	5700	0
551	20241025	103900	76907770	5700	5700	5700	5700	15
552	20241025	103800	76822270	5700	5700	5700	5700	0
553	20241025	103700	76822270	5700	5700	5700	5700	0
554	20241025	103600	76822270	5700	5700	5700	5700	2
555	20241025	103500	76810870	5700	5700	5700	5700	0
556	20241025	103400	76810870	5700	5700	5700	5700	0
557	20241025	103300	76810870	5700	5700	5700	5700	0
558	20241025	103200	76810870	5700	5700	5700	5700	135
559	20241025	103100	76041370	5700	5710	5750	5700	1443
560	20241025	103000	67804140	5750	5710	5750	5710	18
561	20241025	102900	67700810	5720	5760	5760	5720	1127
562	20241025	102800	61234250	5760	5760	5760	5760	0
563	20241025	102700	61234250	5760	5760	5760	5760	39
564	20241025	102600	61009610	5720	5720	5720	5720	0
565	20241025	102500	61009610	5720	5740	5760	5720	3224
566	20241025	102400	42524820	5750	5750	5750	5750	9
567	20241025	102300	42473070	5760	5760	5760	5760	0
568	20241025	102200	42473070	5760	5760	5760	5760	36
569	20241025	102100	42265710	5750	5760	5760	5750	681
570	20241025	102000	38346340	5770	5770	5770	5770	10
571	20241025	101900	38288640	5770	5770	5770	5770	40
572	20241025	101800	38057840	5770	5770	5770	5770	0
573	20241025	101700	38057840	5770	5770	5770	5770	0
574	20241025	101600	38057840	5770	5770	5770	5770	1
575	20241025	101500	38052070	5770	5770	5770	5770	0
576	20241025	101400	38052070	5770	5770	5770	5770	0
577	20241025	101300	38052070	5770	5770	5770	5770	10
578	20241025	101200	37994370	5770	5770	5770	5770	0
579	20241025	101100	37994370	5770	5770	5770	5770	13
580	20241025	101000	37919360	5770	5770	5770	5770	0
581	20241025	100900	37919360	5770	5770	5770	5770	0
582	20241025	100800	37919360	5770	5770	5770	5770	1
583	20241025	100700	37913590	5770	5770	5770	5770	0
584	20241025	100600	37913590	5770	5750	5770	5750	2
585	20241025	100500	37902070	5750	5760	5760	5750	2
586	20241025	100400	37890560	5750	5750	5750	5750	0
587	20241025	100300	37890560	5750	5750	5750	5750	0
588	20241025	100200	37890560	5750	5750	5750	5750	0
589	20241025	100100	37890560	5750	5750	5750	5750	0
590	20241025	100000	37890560	5750	5760	5760	5740	898
591	20241025	095900	32726080	5750	5750	5750	5750	26
592	20241025	095800	32576580	5750	5750	5750	5750	454
593	20241025	095700	29966080	5750	5750	5750	5750	1
594	20241025	095600	29960330	5760	5760	5760	5760	251
595	20241025	095500	28514570	5790	5760	5790	5760	2
596	20241025	095400	28503020	5760	5770	5770	5760	632
597	20241025	095300	24856390	5790	5770	5790	5770	225
598	20241025	095200	23557640	5770	5770	5770	5770	1
599	20241025	095100	23551870	5790	5790	5790	5790	0
600	20241025	095000	23551870	5790	5790	5790	5790	25
601	20241025	094900	23407120	5800	5770	5800	5770	199
602	20241025	094800	22258120	5770	5770	5770	5770	41
603	20241025	094700	22021550	5770	5770	5770	5770	0
604	20241025	094600	22021550	5770	5770	5770	5770	1
605	20241025	094500	22015780	5800	5800	5800	5800	0
606	20241025	094400	22015780	5800	5800	5800	5800	0
607	20241025	094300	22015780	5800	5800	5800	5800	0
608	20241025	094200	22015780	5800	5800	5800	5800	0
609	20241025	094100	22015780	5800	5800	5800	5800	1
610	20241025	094000	22009980	5800	5800	5800	5800	2
611	20241025	093900	21998380	5770	5770	5770	5770	0
612	20241025	093800	21998380	5770	5770	5770	5770	20
613	20241025	093700	21882980	5770	5770	5770	5770	8
614	20241025	093600	21836820	5770	5770	5770	5770	0
615	20241025	093500	21836820	5770	5770	5770	5770	0
616	20241025	093400	21836820	5770	5770	5770	5770	1
617	20241025	093300	21831050	5800	5800	5800	5800	5
618	20241025	093200	21802050	5800	5800	5800	5800	8
619	20241025	093100	21755650	5800	5800	5800	5800	3
620	20241025	093000	21738250	5770	5770	5770	5770	0
621	20241025	092900	21738250	5770	5770	5770	5770	0
622	20241025	092800	21738250	5770	5770	5770	5770	0
623	20241025	092700	21738250	5770	5800	5800	5770	157
624	20241025	092600	20827750	5800	5800	5800	5800	0
625	20241025	092500	20827750	5800	5800	5800	5800	0
626	20241025	092400	20827750	5800	5800	5800	5800	0
627	20241025	092300	20827750	5800	5800	5800	5800	0
628	20241025	092200	20827750	5800	5800	5800	5800	0
629	20241025	092100	20827750	5800	5800	5800	5800	0
630	20241025	092000	20827750	5800	5800	5800	5800	0
631	20241025	091900	20827750	5800	5800	5800	5800	0
632	20241025	091800	20827750	5800	5800	5800	5800	27
633	20241025	091700	20671150	5800	5800	5800	5800	0
634	20241025	091600	20671150	5800	5800	5800	5800	0
635	20241025	091500	20671150	5800	5800	5800	5800	372
636	20241025	091400	18513550	5780	5780	5780	5780	0
637	20241025	091300	18513550	5780	5780	5800	5780	188
638	20241025	091200	17425190	5780	5780	5780	5780	1
639	20241025	091100	17419410	5780	5780	5780	5780	19
640	20241025	091000	17309590	5760	5800	5800	5750	221
641	20241025	090900	16036630	5760	5760	5760	5760	0
642	20241025	090800	16036630	5760	5780	5780	5760	414
643	20241025	090700	13646240	5800	5800	5800	5800	100
644	20241025	090600	13066240	5800	5800	5800	5800	471
645	20241025	090500	10334440	5800	5800	5800	5800	0
646	20241025	090400	10334440	5800	5800	5800	5800	200
647	20241025	090300	9174440	5840	5840	5840	5840	0
648	20241025	090200	9174440	5840	5840	5840	5840	0
649	20241025	090100	9174440	5840	5840	5840	5840	0
650	20241025	090000	9174440	5840	5770	5840	5770	1590