KissMeData/046120/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192900	286939300	2390	2390	2390	2390	5101
3	20241025	192800	286939300	2390	2390	2390	2390	0
4	20241025	192700	286939300	2390	2390	2390	2390	0
5	20241025	192600	286939300	2390	2390	2390	2390	0
6	20241025	192500	286939300	2390	2390	2390	2390	0
7	20241025	192400	286939300	2390	2390	2390	2390	0
8	20241025	192300	286939300	2390	2390	2390	2390	0
9	20241025	192200	286939300	2390	2390	2390	2390	0
10	20241025	192100	286939300	2390	2390	2390	2390	0
11	20241025	192000	286939300	2390	2390	2390	2390	0
12	20241025	191900	286939300	2390	2390	2390	2390	0
13	20241025	191800	286939300	2390	2390	2390	2390	0
14	20241025	191700	286939300	2390	2390	2390	2390	0
15	20241025	191600	286939300	2390	2390	2390	2390	0
16	20241025	191500	286939300	2390	2390	2390	2390	0
17	20241025	191400	286939300	2390	2390	2390	2390	0
18	20241025	191300	286939300	2390	2390	2390	2390	0
19	20241025	191200	286939300	2390	2390	2390	2390	0
20	20241025	191100	286939300	2390	2390	2390	2390	0
21	20241025	191000	286939300	2390	2390	2390	2390	0
22	20241025	190900	286939300	2390	2390	2390	2390	0
23	20241025	190800	286939300	2390	2390	2390	2390	0
24	20241025	190700	286939300	2390	2390	2390	2390	0
25	20241025	190600	286939300	2390	2390	2390	2390	0
26	20241025	190500	286939300	2390	2390	2390	2390	0
27	20241025	190400	286939300	2390	2390	2390	2390	0
28	20241025	190300	286939300	2390	2390	2390	2390	0
29	20241025	190200	286939300	2390	2390	2390	2390	0
30	20241025	190100	286939300	2390	2390	2390	2390	0
31	20241025	190000	286939300	2390	2390	2390	2390	0
32	20241025	185900	286939300	2390	2390	2390	2390	5101
33	20241025	185800	286939300	2390	2390	2390	2390	0
34	20241025	185700	286939300	2390	2390	2390	2390	0
35	20241025	185600	286939300	2390	2390	2390	2390	0
36	20241025	185500	286939300	2390	2390	2390	2390	0
37	20241025	185400	286939300	2390	2390	2390	2390	0
38	20241025	185300	286939300	2390	2390	2390	2390	0
39	20241025	185200	286939300	2390	2390	2390	2390	0
40	20241025	185100	286939300	2390	2390	2390	2390	0
41	20241025	185000	286939300	2390	2390	2390	2390	0
42	20241025	184900	286939300	2390	2390	2390	2390	0
43	20241025	184800	286939300	2390	2390	2390	2390	0
44	20241025	184700	286939300	2390	2390	2390	2390	0
45	20241025	184600	286939300	2390	2390	2390	2390	0
46	20241025	184500	286939300	2390	2390	2390	2390	0
47	20241025	184400	286939300	2390	2390	2390	2390	0
48	20241025	184300	286939300	2390	2390	2390	2390	0
49	20241025	184200	286939300	2390	2390	2390	2390	0
50	20241025	184100	286939300	2390	2390	2390	2390	0
51	20241025	184000	286939300	2390	2390	2390	2390	0
52	20241025	183900	286939300	2390	2390	2390	2390	0
53	20241025	183800	286939300	2390	2390	2390	2390	0
54	20241025	183700	286939300	2390	2390	2390	2390	0
55	20241025	183600	286939300	2390	2390	2390	2390	0
56	20241025	183500	286939300	2390	2390	2390	2390	0
57	20241025	183400	286939300	2390	2390	2390	2390	0
58	20241025	183300	286939300	2390	2390	2390	2390	0
59	20241025	183200	286939300	2390	2390	2390	2390	0
60	20241025	183100	286939300	2390	2390	2390	2390	0
61	20241025	183000	286939300	2390	2390	2390	2390	0
62	20241025	182900	286939300	2390	2390	2390	2390	5101
63	20241025	182800	286939300	2390	2390	2390	2390	0
64	20241025	182700	286939300	2390	2390	2390	2390	0
65	20241025	182600	286939300	2390	2390	2390	2390	0
66	20241025	182500	286939300	2390	2390	2390	2390	0
67	20241025	182400	286939300	2390	2390	2390	2390	0
68	20241025	182300	286939300	2390	2390	2390	2390	0
69	20241025	182200	286939300	2390	2390	2390	2390	0
70	20241025	182100	286939300	2390	2390	2390	2390	0
71	20241025	182000	286939300	2390	2390	2390	2390	0
72	20241025	181900	286939300	2390	2390	2390	2390	0
73	20241025	181800	286939300	2390	2390	2390	2390	0
74	20241025	181700	286939300	2390	2390	2390	2390	0
75	20241025	181600	286939300	2390	2390	2390	2390	0
76	20241025	181500	286939300	2390	2390	2390	2390	0
77	20241025	181400	286939300	2390	2390	2390	2390	0
78	20241025	181300	286939300	2390	2390	2390	2390	0
79	20241025	181200	286939300	2390	2390	2390	2390	0
80	20241025	181100	286939300	2390	2390	2390	2390	0
81	20241025	181000	286939300	2390	2390	2390	2390	0
82	20241025	180900	286939300	2390	2390	2390	2390	0
83	20241025	180800	286939300	2390	2390	2390	2390	0
84	20241025	180700	286939300	2390	2390	2390	2390	0
85	20241025	180600	286939300	2390	2390	2390	2390	0
86	20241025	180500	286939300	2390	2390	2390	2390	0
87	20241025	180400	286939300	2390	2390	2390	2390	0
88	20241025	180300	286939300	2390	2390	2390	2390	0
89	20241025	180200	286939300	2390	2390	2390	2390	0
90	20241025	180100	286939300	2390	2390	2390	2390	0
91	20241025	180000	286939300	2390	2390	2390	2390	0
92	20241025	175900	286939300	2390	2390	2390	2390	5101
93	20241025	175800	286939300	2390	2390	2390	2390	0
94	20241025	175700	286939300	2390	2390	2390	2390	0
95	20241025	175600	286939300	2390	2390	2390	2390	0
96	20241025	175500	286939300	2390	2390	2390	2390	0
97	20241025	175400	286939300	2390	2390	2390	2390	0
98	20241025	175300	286939300	2390	2390	2390	2390	0
99	20241025	175200	286939300	2390	2390	2390	2390	0
100	20241025	175100	286939300	2390	2390	2390	2390	0
101	20241025	175000	286939300	2390	2390	2390	2390	0
102	20241025	174900	286939300	2390	2390	2390	2390	0
103	20241025	174800	286939300	2390	2390	2390	2390	0
104	20241025	174700	286939300	2390	2390	2390	2390	0
105	20241025	174600	286939300	2390	2390	2390	2390	0
106	20241025	174500	286939300	2390	2390	2390	2390	0
107	20241025	174400	286939300	2390	2390	2390	2390	0
108	20241025	174300	286939300	2390	2390	2390	2390	0
109	20241025	174200	286939300	2390	2390	2390	2390	0
110	20241025	174100	286939300	2390	2390	2390	2390	0
111	20241025	174000	286939300	2390	2390	2390	2390	0
112	20241025	173900	286939300	2390	2390	2390	2390	0
113	20241025	173800	286939300	2390	2390	2390	2390	0
114	20241025	173700	286939300	2390	2390	2390	2390	0
115	20241025	173600	286939300	2390	2390	2390	2390	0
116	20241025	173500	286939300	2390	2390	2390	2390	0
117	20241025	173400	286939300	2390	2390	2390	2390	0
118	20241025	173300	286939300	2390	2390	2390	2390	0
119	20241025	173200	286939300	2390	2390	2390	2390	0
120	20241025	173100	286939300	2390	2390	2390	2390	0
121	20241025	173000	286939300	2390	2390	2390	2390	0
122	20241025	172900	286939300	2390	2390	2390	2390	5101
123	20241025	172800	286939300	2390	2390	2390	2390	0
124	20241025	172700	286939300	2390	2390	2390	2390	0
125	20241025	172600	286939300	2390	2390	2390	2390	0
126	20241025	172500	286939300	2390	2390	2390	2390	0
127	20241025	172400	286939300	2390	2390	2390	2390	0
128	20241025	172300	286939300	2390	2390	2390	2390	0
129	20241025	172200	286939300	2390	2390	2390	2390	0
130	20241025	172100	286939300	2390	2390	2390	2390	0
131	20241025	172000	286939300	2390	2390	2390	2390	0
132	20241025	171900	286939300	2390	2390	2390	2390	0
133	20241025	171800	286939300	2390	2390	2390	2390	0
134	20241025	171700	286939300	2390	2390	2390	2390	0
135	20241025	171600	286939300	2390	2390	2390	2390	0
136	20241025	171500	286939300	2390	2390	2390	2390	0
137	20241025	171400	286939300	2390	2390	2390	2390	0
138	20241025	171300	286939300	2390	2390	2390	2390	0
139	20241025	171200	286939300	2390	2390	2390	2390	0
140	20241025	171100	286939300	2390	2390	2390	2390	0
141	20241025	171000	286939300	2390	2390	2390	2390	0
142	20241025	170900	286939300	2390	2390	2390	2390	0
143	20241025	170800	286939300	2390	2390	2390	2390	0
144	20241025	170700	286939300	2390	2390	2390	2390	0
145	20241025	170600	286939300	2390	2390	2390	2390	0
146	20241025	170500	286939300	2390	2390	2390	2390	0
147	20241025	170400	286939300	2390	2390	2390	2390	0
148	20241025	170300	286939300	2390	2390	2390	2390	0
149	20241025	170200	286939300	2390	2390	2390	2390	0
150	20241025	170100	286939300	2390	2390	2390	2390	0
151	20241025	170000	286939300	2390	2390	2390	2390	0
152	20241025	165900	286939300	2390	2390	2390	2390	5101
153	20241025	165800	286939300	2390	2390	2390	2390	0
154	20241025	165700	286939300	2390	2390	2390	2390	0
155	20241025	165600	286939300	2390	2390	2390	2390	0
156	20241025	165500	286939300	2390	2390	2390	2390	0
157	20241025	165400	286939300	2390	2390	2390	2390	0
158	20241025	165300	286939300	2390	2390	2390	2390	0
159	20241025	165200	286939300	2390	2390	2390	2390	0
160	20241025	165100	286939300	2390	2390	2390	2390	0
161	20241025	165000	286939300	2390	2390	2390	2390	0
162	20241025	164900	286939300	2390	2390	2390	2390	0
163	20241025	164800	286939300	2390	2390	2390	2390	0
164	20241025	164700	286939300	2390	2390	2390	2390	0
165	20241025	164600	286939300	2390	2390	2390	2390	0
166	20241025	164500	286939300	2390	2390	2390	2390	0
167	20241025	164400	286939300	2390	2390	2390	2390	0
168	20241025	164300	286939300	2390	2390	2390	2390	0
169	20241025	164200	286939300	2390	2390	2390	2390	0
170	20241025	164100	286939300	2390	2390	2390	2390	0
171	20241025	164000	286939300	2390	2390	2390	2390	0
172	20241025	163900	286939300	2390	2390	2390	2390	0
173	20241025	163800	286939300	2390	2390	2390	2390	0
174	20241025	163700	286939300	2390	2390	2390	2390	0
175	20241025	163600	286939300	2390	2390	2390	2390	0
176	20241025	163500	286939300	2390	2390	2390	2390	0
177	20241025	163400	286939300	2390	2390	2390	2390	0
178	20241025	163300	286939300	2390	2390	2390	2390	0
179	20241025	163200	286939300	2390	2390	2390	2390	0
180	20241025	163100	286939300	2390	2390	2390	2390	0
181	20241025	163000	286939300	2390	2390	2390	2390	0
182	20241025	162900	286939300	2390	2390	2390	2390	5101
183	20241025	162800	286939300	2390	2390	2390	2390	0
184	20241025	162700	286939300	2390	2390	2390	2390	0
185	20241025	162600	286939300	2390	2390	2390	2390	0
186	20241025	162500	286939300	2390	2390	2390	2390	0
187	20241025	162400	286939300	2390	2390	2390	2390	0
188	20241025	162300	286939300	2390	2390	2390	2390	0
189	20241025	162200	286939300	2390	2390	2390	2390	0
190	20241025	162100	286939300	2390	2390	2390	2390	0
191	20241025	162000	286939300	2390	2390	2390	2390	0
192	20241025	161900	286939300	2390	2390	2390	2390	0
193	20241025	161800	286939300	2390	2390	2390	2390	0
194	20241025	161700	286939300	2390	2390	2390	2390	0
195	20241025	161600	286939300	2390	2390	2390	2390	0
196	20241025	161500	286939300	2390	2390	2390	2390	0
197	20241025	161400	286939300	2390	2390	2390	2390	0
198	20241025	161300	286939300	2390	2390	2390	2390	0
199	20241025	161200	286939300	2390	2390	2390	2390	0
200	20241025	161100	286939300	2390	2390	2390	2390	0
201	20241025	161000	286939300	2390	2390	2390	2390	0
202	20241025	160900	286939300	2390	2390	2390	2390	0
203	20241025	160800	286939300	2390	2390	2390	2390	0
204	20241025	160700	286939300	2390	2390	2390	2390	0
205	20241025	160600	286939300	2390	2390	2390	2390	0
206	20241025	160500	286939300	2390	2390	2390	2390	0
207	20241025	160400	286939300	2390	2390	2390	2390	0
208	20241025	160300	286939300	2390	2390	2390	2390	0
209	20241025	160200	286939300	2390	2390	2390	2390	0
210	20241025	160100	286939300	2390	2390	2390	2390	0
211	20241025	160000	286939300	2390	2390	2390	2390	0
212	20241025	155900	286939300	2390	2390	2390	2390	5101
213	20241025	155800	286939300	2390	2390	2390	2390	0
214	20241025	155700	286939300	2390	2390	2390	2390	0
215	20241025	155600	286939300	2390	2390	2390	2390	0
216	20241025	155500	286939300	2390	2390	2390	2390	0
217	20241025	155400	286939300	2390	2390	2390	2390	0
218	20241025	155300	286939300	2390	2390	2390	2390	0
219	20241025	155200	286939300	2390	2390	2390	2390	0
220	20241025	155100	286939300	2390	2390	2390	2390	0
221	20241025	155000	286939300	2390	2390	2390	2390	0
222	20241025	154900	286939300	2390	2390	2390	2390	0
223	20241025	154800	286939300	2390	2390	2390	2390	0
224	20241025	154700	286939300	2390	2390	2390	2390	0
225	20241025	154600	286939300	2390	2390	2390	2390	0
226	20241025	154500	286939300	2390	2390	2390	2390	0
227	20241025	154400	286939300	2390	2390	2390	2390	0
228	20241025	154300	286939300	2390	2390	2390	2390	0
229	20241025	154200	286939300	2390	2390	2390	2390	0
230	20241025	154100	286939300	2390	2390	2390	2390	0
231	20241025	154000	286939300	2390	2390	2390	2390	0
232	20241025	153900	286939300	2390	2390	2390	2390	0
233	20241025	153800	286939300	2390	2390	2390	2390	0
234	20241025	153700	286939300	2390	2390	2390	2390	0
235	20241025	153600	286939300	2390	2390	2390	2390	0
236	20241025	153500	286939300	2390	2390	2390	2390	0
237	20241025	153400	286939300	2390	2390	2390	2390	0
238	20241025	153300	286939300	2390	2390	2390	2390	0
239	20241025	153200	286939300	2390	2390	2390	2390	0
240	20241025	153100	286939300	2390	2390	2390	2390	0
241	20241025	153000	286939300	2390	2390	2390	2390	5101
242	20241025	152900	274747910	2415	2415	2415	2415	0
243	20241025	152800	274747910	2415	2415	2415	2415	0
244	20241025	152700	274747910	2415	2415	2415	2415	0
245	20241025	152600	274747910	2415	2415	2415	2415	0
246	20241025	152500	274747910	2415	2415	2415	2415	0
247	20241025	152400	274747910	2415	2415	2415	2415	0
248	20241025	152300	274747910	2415	2415	2415	2415	0
249	20241025	152200	274747910	2415	2415	2415	2415	0
250	20241025	152100	274747910	2415	2415	2415	2415	0
251	20241025	152000	274747910	2415	2415	2415	2415	0
252	20241025	151900	274747910	2415	2410	2430	2410	463
253	20241025	151800	273629415	2410	2410	2410	2410	100
254	20241025	151700	273388415	2435	2435	2435	2435	0
255	20241025	151600	273388415	2435	2415	2435	2415	1131
256	20241025	151500	270657030	2440	2435	2440	2435	50
257	20241025	151400	270535260	2420	2435	2435	2420	1202
258	20241025	151300	267626390	2435	2435	2435	2430	162
259	20241025	151200	267232720	2435	2445	2445	2430	761
260	20241025	151100	265377595	2450	2445	2450	2445	107
261	20241025	151000	265115760	2450	2430	2450	2430	700
262	20241025	150900	263411345	2415	2435	2435	2415	134
263	20241025	150800	263085715	2415	2415	2415	2415	102
264	20241025	150700	262839385	2445	2405	2445	2405	1372
265	20241025	150600	259530530	2400	2400	2400	2400	3
266	20241025	150500	259523330	2395	2395	2395	2395	24
267	20241025	150400	259465850	2400	2405	2405	2400	2
268	20241025	150300	259461045	2395	2395	2395	2395	0
269	20241025	150200	259461045	2395	2395	2395	2395	70
270	20241025	150100	259293395	2390	2390	2390	2390	10
271	20241025	150000	259269495	2390	2390	2390	2390	10
272	20241025	145900	259245595	2380	2380	2380	2380	0
273	20241025	145800	259245595	2380	2385	2385	2380	2720
274	20241025	145700	252758400	2385	2385	2385	2385	0
275	20241025	145600	252758400	2385	2385	2385	2385	8
276	20241025	145500	252739320	2390	2390	2390	2390	0
277	20241025	145400	252739320	2390	2385	2390	2385	254
278	20241025	145300	252133505	2390	2390	2390	2390	0
279	20241025	145200	252133505	2390	2390	2390	2385	3178
280	20241025	145100	244541825	2395	2395	2395	2395	95
281	20241025	145000	244314300	2400	2400	2400	2400	0
282	20241025	144900	244314300	2400	2400	2400	2400	0
283	20241025	144800	244314300	2400	2400	2400	2400	23
284	20241025	144700	244259100	2395	2395	2395	2395	0
285	20241025	144600	244259100	2395	2395	2395	2395	0
286	20241025	144500	244259100	2395	2395	2395	2395	305
287	20241025	144400	243528625	2395	2395	2395	2395	0
288	20241025	144300	243528625	2395	2395	2395	2395	0
289	20241025	144200	243528625	2395	2395	2395	2395	0
290	20241025	144100	243528625	2395	2395	2395	2395	0
291	20241025	144000	243528625	2395	2395	2395	2395	239
292	20241025	143900	242956220	2405	2405	2405	2405	0
293	20241025	143800	242956220	2405	2405	2405	2395	516
294	20241025	143700	241715390	2405	2405	2405	2405	10
295	20241025	143600	241691340	2405	2405	2405	2405	0
296	20241025	143500	241691340	2405	2400	2405	2400	4
297	20241025	143400	241681735	2395	2395	2395	2395	0
298	20241025	143300	241681735	2395	2395	2395	2395	140
299	20241025	143200	241346435	2405	2405	2405	2405	9
300	20241025	143100	241324790	2410	2410	2410	2410	0
301	20241025	143000	241324790	2410	2410	2410	2410	0
302	20241025	142900	241324790	2410	2410	2410	2410	0
303	20241025	142800	241324790	2410	2410	2410	2410	0
304	20241025	142700	241324790	2410	2410	2410	2410	0
305	20241025	142600	241324790	2410	2410	2410	2410	0
306	20241025	142500	241324790	2410	2410	2410	2410	0
307	20241025	142400	241324790	2410	2410	2410	2410	0
308	20241025	142300	241324790	2410	2410	2410	2410	0
309	20241025	142200	241324790	2410	2410	2410	2410	20
310	20241025	142100	241276590	2410	2390	2410	2390	2
311	20241025	142000	241271790	2390	2400	2400	2390	1449
312	20241025	141900	237807360	2410	2410	2410	2410	0
313	20241025	141800	237807360	2410	2410	2410	2410	1
314	20241025	141700	237804950	2400	2400	2400	2400	2
315	20241025	141600	237800150	2410	2400	2410	2400	6002
316	20241025	141500	223335350	2410	2405	2410	2405	2
317	20241025	141400	223330535	2410	2410	2410	2410	0
318	20241025	141300	223330535	2410	2410	2410	2410	0
319	20241025	141200	223330535	2410	2410	2410	2410	0
320	20241025	141100	223330535	2410	2410	2410	2410	0
321	20241025	141000	223330535	2410	2410	2410	2410	0
322	20241025	140900	223330535	2410	2410	2410	2410	1
323	20241025	140800	223328125	2395	2400	2410	2395	1831
324	20241025	140700	218938620	2400	2400	2400	2400	0
325	20241025	140600	218938620	2400	2400	2400	2400	0
326	20241025	140500	218938620	2400	2400	2400	2400	0
327	20241025	140400	218938620	2400	2400	2400	2400	100
328	20241025	140300	218698620	2400	2400	2400	2400	0
329	20241025	140200	218698620	2400	2400	2400	2400	0
330	20241025	140100	218698620	2400	2395	2400	2395	1000
331	20241025	140000	216299890	2395	2395	2395	2395	21
332	20241025	135900	216249595	2395	2395	2395	2395	113
333	20241025	135800	215978960	2395	2390	2395	2390	104
334	20241025	135700	215730380	2390	2400	2400	2390	3322
335	20241025	135600	207777965	2410	2410	2410	2410	0
336	20241025	135500	207777965	2410	2400	2410	2400	15
337	20241025	135400	207741835	2400	2405	2405	2400	6348
338	20241025	135300	192502550	2405	2405	2405	2405	82
339	20241025	135200	192305340	2410	2410	2410	2410	0
340	20241025	135100	192305340	2410	2410	2410	2410	0
341	20241025	135000	192305340	2410	2410	2410	2410	44
342	20241025	134900	192199300	2420	2420	2420	2420	2
343	20241025	134800	192194460	2420	2420	2420	2420	0
344	20241025	134700	192194460	2420	2420	2420	2420	0
345	20241025	134600	192194460	2420	2420	2420	2420	1
346	20241025	134500	192192040	2420	2420	2420	2420	1
347	20241025	134400	192189620	2405	2405	2405	2405	0
348	20241025	134300	192189620	2405	2405	2405	2405	80
349	20241025	134200	191997220	2420	2420	2420	2420	0
350	20241025	134100	191997220	2420	2420	2420	2420	100
351	20241025	134000	191755220	2420	2420	2420	2420	0
352	20241025	133900	191755220	2420	2405	2420	2405	3
353	20241025	133800	191747990	2420	2420	2420	2420	0
354	20241025	133700	191747990	2420	2405	2420	2405	716
355	20241025	133600	190025660	2405	2405	2405	2405	0
356	20241025	133500	190025660	2405	2405	2405	2405	1400
357	20241025	133400	186658660	2405	2405	2405	2405	28
358	20241025	133300	186591320	2410	2410	2410	2410	142
359	20241025	133200	186249100	2410	2410	2410	2410	0
360	20241025	133100	186249100	2410	2410	2410	2410	11
361	20241025	133000	186222590	2410	2410	2410	2410	0
362	20241025	132900	186222590	2410	2410	2410	2410	0
363	20241025	132800	186222590	2410	2410	2410	2410	0
364	20241025	132700	186222590	2410	2410	2410	2410	0
365	20241025	132600	186222590	2410	2410	2410	2410	673
366	20241025	132500	184600660	2420	2420	2420	2420	0
367	20241025	132400	184600660	2420	2420	2420	2420	0
368	20241025	132300	184600660	2420	2420	2420	2420	2
369	20241025	132200	184595820	2420	2420	2420	2420	2
370	20241025	132100	184590980	2420	2420	2420	2420	1
371	20241025	132000	184588560	2420	2420	2420	2420	2
372	20241025	131900	184583720	2420	2420	2420	2420	1
373	20241025	131800	184581300	2420	2420	2420	2420	10
374	20241025	131700	184557100	2410	2410	2410	2410	5
375	20241025	131600	184545050	2420	2420	2420	2420	4
376	20241025	131500	184535370	2410	2410	2410	2410	0
377	20241025	131400	184535370	2410	2410	2410	2410	1
378	20241025	131300	184532960	2410	2410	2410	2410	0
379	20241025	131200	184532960	2410	2410	2410	2410	100
380	20241025	131100	184291960	2410	2410	2410	2410	306
381	20241025	131000	183554500	2435	2435	2435	2435	0
382	20241025	130900	183554500	2435	2435	2435	2435	1
383	20241025	130800	183552065	2410	2415	2415	2410	3402
384	20241025	130700	175345745	2415	2420	2420	2415	1022
385	20241025	130600	172877610	2445	2445	2445	2445	0
386	20241025	130500	172877610	2445	2440	2445	2440	2
387	20241025	130400	172872725	2440	2440	2440	2440	0
388	20241025	130300	172872725	2440	2440	2440	2440	0
389	20241025	130200	172872725	2440	2440	2440	2440	0
390	20241025	130100	172872725	2440	2440	2440	2440	0
391	20241025	130000	172872725	2440	2440	2440	2440	10
392	20241025	125900	172848325	2445	2445	2445	2445	0
393	20241025	125800	172848325	2445	2435	2445	2435	2
394	20241025	125700	172843445	2430	2430	2430	2430	300
395	20241025	125600	172114445	2425	2430	2430	2425	2
396	20241025	125500	172109590	2430	2430	2430	2430	0
397	20241025	125400	172109590	2430	2430	2430	2430	0
398	20241025	125300	172109590	2430	2430	2430	2430	0
399	20241025	125200	172109590	2430	2430	2430	2430	0
400	20241025	125100	172109590	2430	2430	2430	2430	1
401	20241025	125000	172107160	2410	2410	2410	2410	0
402	20241025	124900	172107160	2410	2410	2410	2410	3
403	20241025	124800	172099930	2410	2410	2410	2410	275
404	20241025	124700	171437180	2430	2430	2430	2430	0
405	20241025	124600	171437180	2430	2430	2430	2430	0
406	20241025	124500	171437180	2430	2430	2430	2430	0
407	20241025	124400	171437180	2430	2430	2430	2430	100
408	20241025	124300	171194180	2430	2430	2430	2430	0
409	20241025	124200	171194180	2430	2430	2430	2430	0
410	20241025	124100	171194180	2430	2430	2430	2430	0
411	20241025	124000	171194180	2430	2415	2430	2415	110
412	20241025	123900	170928380	2430	2415	2430	2415	1000
413	20241025	123800	168499100	2425	2425	2425	2425	0
414	20241025	123700	168499100	2425	2425	2425	2425	0
415	20241025	123600	168499100	2425	2425	2425	2425	0
416	20241025	123500	168499100	2425	2425	2425	2425	0
417	20241025	123400	168499100	2425	2425	2425	2425	0
418	20241025	123300	168499100	2425	2425	2425	2425	0
419	20241025	123200	168499100	2425	2425	2425	2425	0
420	20241025	123100	168499100	2425	2425	2425	2425	1
421	20241025	123000	168496675	2410	2410	2410	2410	0
422	20241025	122900	168496675	2410	2410	2410	2410	0
423	20241025	122800	168496675	2410	2410	2410	2410	0
424	20241025	122700	168496675	2410	2410	2410	2410	0
425	20241025	122600	168496675	2410	2410	2410	2410	0
426	20241025	122500	168496675	2410	2410	2410	2410	0
427	20241025	122400	168496675	2410	2410	2410	2410	0
428	20241025	122300	168496675	2410	2410	2410	2410	0
429	20241025	122200	168496675	2410	2410	2410	2410	0
430	20241025	122100	168496675	2410	2410	2410	2410	10
431	20241025	122000	168472575	2410	2410	2410	2410	1
432	20241025	121900	168470165	2425	2425	2425	2425	0
433	20241025	121800	168470165	2425	2425	2425	2425	0
434	20241025	121700	168470165	2425	2410	2425	2410	2
435	20241025	121600	168465330	2405	2405	2405	2405	103
436	20241025	121500	168217615	2425	2425	2425	2425	0
437	20241025	121400	168217615	2425	2425	2425	2425	0
438	20241025	121300	168217615	2425	2425	2425	2425	1
439	20241025	121200	168215190	2405	2415	2415	2405	455
440	20241025	121100	167120905	2430	2430	2430	2430	0
441	20241025	121000	167120905	2430	2430	2430	2430	0
442	20241025	120900	167120905	2430	2430	2430	2430	0
443	20241025	120800	167120905	2430	2415	2430	2410	496
444	20241025	120700	165924025	2420	2425	2425	2420	381
445	20241025	120600	165001980	2430	2430	2430	2430	0
446	20241025	120500	165001980	2430	2430	2430	2430	0
447	20241025	120400	165001980	2430	2430	2430	2430	2
448	20241025	120300	164997120	2430	2430	2430	2430	0
449	20241025	120200	164997120	2430	2430	2430	2430	2
450	20241025	120100	164992260	2430	2430	2430	2430	0
451	20241025	120000	164992260	2430	2430	2430	2430	4
452	20241025	115900	164982540	2425	2425	2425	2425	0
453	20241025	115800	164982540	2425	2425	2425	2425	0
454	20241025	115700	164982540	2425	2425	2425	2425	0
455	20241025	115600	164982540	2425	2425	2425	2425	0
456	20241025	115500	164982540	2425	2425	2425	2425	1
457	20241025	115400	164980115	2430	2430	2430	2430	0
458	20241025	115300	164980115	2430	2430	2430	2430	0
459	20241025	115200	164980115	2430	2430	2430	2430	0
460	20241025	115100	164980115	2430	2430	2430	2430	42
461	20241025	115000	164878055	2430	2430	2430	2430	0
462	20241025	114900	164878055	2430	2430	2430	2430	0
463	20241025	114800	164878055	2430	2430	2430	2430	0
464	20241025	114700	164878055	2430	2430	2430	2430	2
465	20241025	114600	164873195	2430	2430	2430	2430	0
466	20241025	114500	164873195	2430	2430	2430	2430	140
467	20241025	114400	164532995	2430	2430	2430	2430	100
468	20241025	114300	164289995	2430	2430	2430	2430	2
469	20241025	114200	164285135	2430	2430	2430	2430	0
470	20241025	114100	164285135	2430	2430	2430	2430	0
471	20241025	114000	164285135	2430	2430	2430	2430	0
472	20241025	113900	164285135	2430	2430	2430	2430	0
473	20241025	113800	164285135	2430	2430	2430	2430	0
474	20241025	113700	164285135	2430	2430	2430	2430	0
475	20241025	113600	164285135	2430	2430	2430	2430	0
476	20241025	113500	164285135	2430	2430	2430	2430	0
477	20241025	113400	164285135	2430	2430	2430	2430	0
478	20241025	113300	164285135	2430	2430	2430	2430	2
479	20241025	113200	164280275	2430	2430	2430	2430	0
480	20241025	113100	164280275	2430	2430	2430	2430	0
481	20241025	113000	164280275	2430	2430	2430	2430	1
482	20241025	112900	164277845	2410	2410	2410	2410	1
483	20241025	112800	164275435	2410	2410	2410	2410	0
484	20241025	112700	164275435	2410	2410	2410	2410	0
485	20241025	112600	164275435	2410	2410	2410	2410	0
486	20241025	112500	164275435	2410	2415	2415	2410	599
487	20241025	112400	162831835	2430	2430	2430	2430	0
488	20241025	112300	162831835	2430	2430	2430	2430	0
489	20241025	112200	162831835	2430	2430	2430	2430	100
490	20241025	112100	162588835	2430	2430	2430	2430	0
491	20241025	112000	162588835	2430	2430	2430	2430	0
492	20241025	111900	162588835	2430	2420	2430	2420	3
493	20241025	111800	162581555	2420	2420	2420	2420	0
494	20241025	111700	162581555	2420	2420	2420	2420	0
495	20241025	111600	162581555	2420	2420	2420	2420	1100
496	20241025	111500	159919555	2420	2420	2420	2420	0
497	20241025	111400	159919555	2420	2420	2420	2420	0
498	20241025	111300	159919555	2420	2420	2420	2420	0
499	20241025	111200	159919555	2420	2420	2420	2420	1
500	20241025	111100	159917135	2410	2410	2410	2410	8
501	20241025	111000	159897855	2410	2410	2410	2410	2366
502	20241025	110900	154195795	2410	2410	2410	2410	101
503	20241025	110800	153952385	2410	2410	2410	2410	0
504	20241025	110700	153952385	2410	2405	2410	2405	251
505	20241025	110600	153348725	2405	2405	2405	2405	400
506	20241025	110500	152386725	2405	2405	2405	2405	1021
507	20241025	110400	149931220	2405	2405	2405	2405	135
508	20241025	110300	149606545	2410	2410	2410	2410	240
509	20241025	110200	149028145	2415	2415	2415	2415	8
510	20241025	110100	149008825	2405	2410	2410	2405	100
511	20241025	110000	148768075	2415	2415	2415	2415	0
512	20241025	105900	148768075	2415	2415	2415	2415	0
513	20241025	105800	148768075	2415	2415	2415	2415	4
514	20241025	105700	148758415	2415	2415	2415	2415	0
515	20241025	105600	148758415	2415	2415	2415	2415	2
516	20241025	105500	148753585	2415	2410	2415	2410	2
517	20241025	105400	148748760	2415	2415	2415	2415	0
518	20241025	105300	148748760	2415	2415	2415	2415	0
519	20241025	105200	148748760	2415	2415	2415	2415	3
520	20241025	105100	148741515	2415	2415	2415	2415	0
521	20241025	105000	148741515	2415	2415	2415	2415	122
522	20241025	104900	148446885	2415	2415	2415	2415	1
523	20241025	104800	148444470	2415	2415	2415	2415	0
524	20241025	104700	148444470	2415	2415	2415	2415	0
525	20241025	104600	148444470	2415	2415	2415	2415	0
526	20241025	104500	148444470	2415	2415	2415	2415	2
527	20241025	104400	148439640	2415	2415	2415	2415	0
528	20241025	104300	148439640	2415	2415	2415	2405	25
529	20241025	104200	148379305	2415	2410	2415	2410	510
530	20241025	104100	147147700	2415	2405	2415	2405	319
531	20241025	104000	146380495	2405	2405	2405	2405	658
532	20241025	103900	144798005	2405	2405	2405	2405	200
533	20241025	103800	144317005	2405	2405	2405	2405	0
534	20241025	103700	144317005	2405	2420	2420	2405	2879
535	20241025	103600	137387955	2415	2415	2415	2415	8
536	20241025	103500	137368635	2430	2415	2430	2410	435
537	20241025	103400	136318890	2415	2435	2435	2415	13
538	20241025	103300	136287315	2430	2430	2430	2430	3
539	20241025	103200	136280025	2430	2425	2430	2420	333
540	20241025	103100	135471920	2430	2430	2430	2430	1
541	20241025	103000	135469490	2430	2430	2430	2425	3
542	20241025	102900	135462205	2425	2425	2425	2425	205
543	20241025	102800	134965080	2425	2425	2425	2425	0
544	20241025	102700	134965080	2425	2425	2425	2425	12
545	20241025	102600	134935980	2420	2420	2420	2420	0
546	20241025	102500	134935980	2420	2420	2420	2420	930
547	20241025	102400	132685380	2425	2425	2425	2425	420
548	20241025	102300	131666880	2425	2425	2425	2425	44
549	20241025	102200	131560180	2425	2425	2425	2425	0
550	20241025	102100	131560180	2425	2425	2425	2425	0
551	20241025	102000	131560180	2425	2425	2425	2425	50
552	20241025	101900	131438930	2425	2425	2425	2425	134
553	20241025	101800	131113980	2425	2425	2425	2425	100
554	20241025	101700	130871480	2425	2425	2425	2425	239
555	20241025	101600	130291905	2430	2430	2430	2430	501
556	20241025	101500	129074475	2430	2430	2430	2430	2
557	20241025	101400	129069615	2425	2425	2425	2425	0
558	20241025	101300	129069615	2425	2425	2425	2425	747
559	20241025	101200	127258140	2420	2420	2425	2420	1043
560	20241025	101100	124729080	2415	2415	2415	2415	4
561	20241025	101000	124719420	2425	2425	2425	2425	0
562	20241025	100900	124719420	2425	2425	2425	2425	0
563	20241025	100800	124719420	2425	2425	2425	2425	1
564	20241025	100700	124716995	2425	2420	2425	2405	2725
565	20241025	100600	118145825	2430	2430	2430	2430	1
566	20241025	100500	118143395	2415	2415	2415	2415	280
567	20241025	100400	117467195	2415	2415	2415	2415	301
568	20241025	100300	116740280	2415	2430	2430	2415	1022
569	20241025	100200	114271635	2430	2425	2430	2425	4
570	20241025	100100	114261920	2415	2415	2415	2415	0
571	20241025	100000	114261920	2415	2415	2415	2415	2
572	20241025	095900	114257090	2425	2425	2425	2425	0
573	20241025	095800	114257090	2425	2425	2425	2425	645
574	20241025	095700	112692965	2435	2435	2435	2435	0
575	20241025	095600	112692965	2435	2435	2435	2435	1
576	20241025	095500	112690530	2415	2420	2420	2415	354
577	20241025	095400	111835610	2420	2420	2420	2420	3615
578	20241025	095300	103087310	2420	2425	2425	2420	300
579	20241025	095200	102361070	2425	2425	2425	2425	336
580	20241025	095100	101546270	2425	2425	2425	2425	600
581	20241025	095000	100091270	2425	2425	2425	2425	0
582	20241025	094900	100091270	2425	2435	2435	2425	3502
583	20241025	094800	91586080	2435	2440	2440	2435	800
584	20241025	094700	89637740	2440	2440	2440	2440	10
585	20241025	094600	89613340	2465	2465	2465	2465	0
586	20241025	094500	89613340	2465	2465	2465	2465	8
587	20241025	094400	89593620	2435	2465	2465	2435	5488
588	20241025	094300	76180190	2465	2465	2465	2465	17
589	20241025	094200	76138285	2465	2465	2465	2465	1
590	20241025	094100	76135820	2450	2450	2450	2450	0
591	20241025	094000	76135820	2450	2460	2460	2450	413
592	20241025	093900	75123860	2465	2460	2465	2460	499
593	20241025	093800	73896310	2460	2460	2460	2460	1
594	20241025	093700	73893850	2460	2460	2460	2460	502
595	20241025	093600	72658930	2460	2465	2465	2460	307
596	20241025	093500	71903675	2460	2455	2460	2455	883
597	20241025	093400	69732910	2455	2445	2455	2445	1183
598	20241025	093300	66834475	2425	2425	2425	2425	3
599	20241025	093200	66827200	2440	2440	2440	2440	3
600	20241025	093100	66819880	2440	2440	2440	2440	312
601	20241025	093000	66058600	2445	2425	2445	2425	480
602	20241025	092900	64894580	2425	2430	2430	2425	1001
603	20241025	092800	62466275	2430	2430	2430	2430	6
604	20241025	092700	62451695	2430	2450	2450	2430	4482
605	20241025	092600	51530595	2450	2450	2450	2450	0
606	20241025	092500	51530595	2450	2440	2450	2440	18
607	20241025	092400	51486645	2440	2440	2440	2440	32
608	20241025	092300	51408565	2465	2465	2465	2465	0
609	20241025	092200	51408565	2465	2465	2465	2465	0
610	20241025	092100	51408565	2465	2445	2465	2445	1668
611	20241025	092000	47320355	2445	2455	2455	2445	1387
612	20241025	091900	43920895	2465	2465	2465	2465	13
613	20241025	091800	43888850	2460	2460	2460	2460	1
614	20241025	091700	43886390	2460	2460	2460	2460	450
615	20241025	091600	42779390	2455	2455	2455	2455	21
616	20241025	091500	42727835	2460	2465	2465	2460	147
617	20241025	091400	42365995	2465	2465	2465	2445	1169
618	20241025	091300	39484770	2445	2440	2445	2435	1350
619	20241025	091200	36186040	2445	2445	2445	2445	300
620	20241025	091100	35452540	2445	2460	2465	2445	2850
621	20241025	091000	28478920	2465	2465	2465	2465	26
622	20241025	090900	28414830	2465	2485	2485	2465	116
623	20241025	090800	28128605	2455	2470	2490	2445	146
624	20241025	090700	27766635	2475	2425	2475	2420	1645
625	20241025	090600	23744360	2420	2420	2420	2420	0
626	20241025	090500	23744360	2420	2420	2420	2420	168
627	20241025	090400	23337800	2430	2440	2440	2410	2178
628	20241025	090300	18055340	2445	2445	2445	2445	654
629	20241025	090200	16456310	2445	2450	2455	2445	5644
630	20241025	090100	2628080	2465	2475	2475	2465	1037
631	20241025	090000	66690	2470	2470	2470	2470	27