KissMeData/014580/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190000	136037070	4365	4365	4365	4365	900
3	20241025	185900	136037070	4365	4365	4365	4365	0
4	20241025	185800	136037070	4365	4365	4365	4365	0
5	20241025	185700	136037070	4365	4365	4365	4365	0
6	20241025	185600	136037070	4365	4365	4365	4365	0
7	20241025	185500	136037070	4365	4365	4365	4365	0
8	20241025	185400	136037070	4365	4365	4365	4365	0
9	20241025	185300	136037070	4365	4365	4365	4365	0
10	20241025	185200	136037070	4365	4365	4365	4365	0
11	20241025	185100	136037070	4365	4365	4365	4365	0
12	20241025	185000	136037070	4365	4365	4365	4365	0
13	20241025	184900	136037070	4365	4365	4365	4365	0
14	20241025	184800	136037070	4365	4365	4365	4365	0
15	20241025	184700	136037070	4365	4365	4365	4365	0
16	20241025	184600	136037070	4365	4365	4365	4365	0
17	20241025	184500	136037070	4365	4365	4365	4365	0
18	20241025	184400	136037070	4365	4365	4365	4365	0
19	20241025	184300	136037070	4365	4365	4365	4365	0
20	20241025	184200	136037070	4365	4365	4365	4365	0
21	20241025	184100	136037070	4365	4365	4365	4365	0
22	20241025	184000	136037070	4365	4365	4365	4365	0
23	20241025	183900	136037070	4365	4365	4365	4365	0
24	20241025	183800	136037070	4365	4365	4365	4365	0
25	20241025	183700	136037070	4365	4365	4365	4365	0
26	20241025	183600	136037070	4365	4365	4365	4365	0
27	20241025	183500	136037070	4365	4365	4365	4365	0
28	20241025	183400	136037070	4365	4365	4365	4365	0
29	20241025	183300	136037070	4365	4365	4365	4365	0
30	20241025	183200	136037070	4365	4365	4365	4365	0
31	20241025	183100	136037070	4365	4365	4365	4365	0
32	20241025	183000	136037070	4365	4365	4365	4365	900
33	20241025	182900	136037070	4365	4365	4365	4365	0
34	20241025	182800	136037070	4365	4365	4365	4365	0
35	20241025	182700	136037070	4365	4365	4365	4365	0
36	20241025	182600	136037070	4365	4365	4365	4365	0
37	20241025	182500	136037070	4365	4365	4365	4365	0
38	20241025	182400	136037070	4365	4365	4365	4365	0
39	20241025	182300	136037070	4365	4365	4365	4365	0
40	20241025	182200	136037070	4365	4365	4365	4365	0
41	20241025	182100	136037070	4365	4365	4365	4365	0
42	20241025	182000	136037070	4365	4365	4365	4365	0
43	20241025	181900	136037070	4365	4365	4365	4365	0
44	20241025	181800	136037070	4365	4365	4365	4365	0
45	20241025	181700	136037070	4365	4365	4365	4365	0
46	20241025	181600	136037070	4365	4365	4365	4365	0
47	20241025	181500	136037070	4365	4365	4365	4365	0
48	20241025	181400	136037070	4365	4365	4365	4365	0
49	20241025	181300	136037070	4365	4365	4365	4365	0
50	20241025	181200	136037070	4365	4365	4365	4365	0
51	20241025	181100	136037070	4365	4365	4365	4365	0
52	20241025	181000	136037070	4365	4365	4365	4365	0
53	20241025	180900	136037070	4365	4365	4365	4365	0
54	20241025	180800	136037070	4365	4365	4365	4365	0
55	20241025	180700	136037070	4365	4365	4365	4365	0
56	20241025	180600	136037070	4365	4365	4365	4365	0
57	20241025	180500	136037070	4365	4365	4365	4365	0
58	20241025	180400	136037070	4365	4365	4365	4365	0
59	20241025	180300	136037070	4365	4365	4365	4365	0
60	20241025	180200	136037070	4365	4365	4365	4365	0
61	20241025	180100	136037070	4365	4365	4365	4365	0
62	20241025	180000	136037070	4365	4365	4365	4365	900
63	20241025	175900	136037070	4365	4365	4365	4365	0
64	20241025	175800	136037070	4365	4365	4365	4365	0
65	20241025	175700	136037070	4365	4365	4365	4365	0
66	20241025	175600	136037070	4365	4365	4365	4365	0
67	20241025	175500	136037070	4365	4365	4365	4365	0
68	20241025	175400	136037070	4365	4365	4365	4365	0
69	20241025	175300	136037070	4365	4365	4365	4365	0
70	20241025	175200	136037070	4365	4365	4365	4365	0
71	20241025	175100	136037070	4365	4365	4365	4365	0
72	20241025	175000	136037070	4365	4365	4365	4365	0
73	20241025	174900	136037070	4365	4365	4365	4365	0
74	20241025	174800	136037070	4365	4365	4365	4365	0
75	20241025	174700	136037070	4365	4365	4365	4365	0
76	20241025	174600	136037070	4365	4365	4365	4365	0
77	20241025	174500	136037070	4365	4365	4365	4365	0
78	20241025	174400	136037070	4365	4365	4365	4365	0
79	20241025	174300	136037070	4365	4365	4365	4365	0
80	20241025	174200	136037070	4365	4365	4365	4365	0
81	20241025	174100	136037070	4365	4365	4365	4365	0
82	20241025	174000	136037070	4365	4365	4365	4365	0
83	20241025	173900	136037070	4365	4365	4365	4365	0
84	20241025	173800	136037070	4365	4365	4365	4365	0
85	20241025	173700	136037070	4365	4365	4365	4365	0
86	20241025	173600	136037070	4365	4365	4365	4365	0
87	20241025	173500	136037070	4365	4365	4365	4365	0
88	20241025	173400	136037070	4365	4365	4365	4365	0
89	20241025	173300	136037070	4365	4365	4365	4365	0
90	20241025	173200	136037070	4365	4365	4365	4365	0
91	20241025	173100	136037070	4365	4365	4365	4365	0
92	20241025	173000	136037070	4365	4365	4365	4365	900
93	20241025	172900	136037070	4365	4365	4365	4365	0
94	20241025	172800	136037070	4365	4365	4365	4365	0
95	20241025	172700	136037070	4365	4365	4365	4365	0
96	20241025	172600	136037070	4365	4365	4365	4365	0
97	20241025	172500	136037070	4365	4365	4365	4365	0
98	20241025	172400	136037070	4365	4365	4365	4365	0
99	20241025	172300	136037070	4365	4365	4365	4365	0
100	20241025	172200	136037070	4365	4365	4365	4365	0
101	20241025	172100	136037070	4365	4365	4365	4365	0
102	20241025	172000	136037070	4365	4365	4365	4365	0
103	20241025	171900	136037070	4365	4365	4365	4365	0
104	20241025	171800	136037070	4365	4365	4365	4365	0
105	20241025	171700	136037070	4365	4365	4365	4365	0
106	20241025	171600	136037070	4365	4365	4365	4365	0
107	20241025	171500	136037070	4365	4365	4365	4365	0
108	20241025	171400	136037070	4365	4365	4365	4365	0
109	20241025	171300	136037070	4365	4365	4365	4365	0
110	20241025	171200	136037070	4365	4365	4365	4365	0
111	20241025	171100	136037070	4365	4365	4365	4365	0
112	20241025	171000	136037070	4365	4365	4365	4365	0
113	20241025	170900	136037070	4365	4365	4365	4365	0
114	20241025	170800	136037070	4365	4365	4365	4365	0
115	20241025	170700	136037070	4365	4365	4365	4365	0
116	20241025	170600	136037070	4365	4365	4365	4365	0
117	20241025	170500	136037070	4365	4365	4365	4365	0
118	20241025	170400	136037070	4365	4365	4365	4365	0
119	20241025	170300	136037070	4365	4365	4365	4365	0
120	20241025	170200	136037070	4365	4365	4365	4365	0
121	20241025	170100	136037070	4365	4365	4365	4365	0
122	20241025	170000	136037070	4365	4365	4365	4365	900
123	20241025	165900	136037070	4365	4365	4365	4365	0
124	20241025	165800	136037070	4365	4365	4365	4365	0
125	20241025	165700	136037070	4365	4365	4365	4365	0
126	20241025	165600	136037070	4365	4365	4365	4365	0
127	20241025	165500	136037070	4365	4365	4365	4365	0
128	20241025	165400	136037070	4365	4365	4365	4365	0
129	20241025	165300	136037070	4365	4365	4365	4365	0
130	20241025	165200	136037070	4365	4365	4365	4365	0
131	20241025	165100	136037070	4365	4365	4365	4365	0
132	20241025	165000	136037070	4365	4365	4365	4365	0
133	20241025	164900	136037070	4365	4365	4365	4365	0
134	20241025	164800	136037070	4365	4365	4365	4365	0
135	20241025	164700	136037070	4365	4365	4365	4365	0
136	20241025	164600	136037070	4365	4365	4365	4365	0
137	20241025	164500	136037070	4365	4365	4365	4365	0
138	20241025	164400	136037070	4365	4365	4365	4365	0
139	20241025	164300	136037070	4365	4365	4365	4365	0
140	20241025	164200	136037070	4365	4365	4365	4365	0
141	20241025	164100	136037070	4365	4365	4365	4365	0
142	20241025	164000	136037070	4365	4365	4365	4365	0
143	20241025	163900	136037070	4365	4365	4365	4365	0
144	20241025	163800	136037070	4365	4365	4365	4365	0
145	20241025	163700	136037070	4365	4365	4365	4365	0
146	20241025	163600	136037070	4365	4365	4365	4365	0
147	20241025	163500	136037070	4365	4365	4365	4365	0
148	20241025	163400	136037070	4365	4365	4365	4365	0
149	20241025	163300	136037070	4365	4365	4365	4365	0
150	20241025	163200	136037070	4365	4365	4365	4365	0
151	20241025	163100	136037070	4365	4365	4365	4365	0
152	20241025	163000	136037070	4365	4365	4365	4365	900
153	20241025	162900	136037070	4365	4365	4365	4365	0
154	20241025	162800	136037070	4365	4365	4365	4365	0
155	20241025	162700	136037070	4365	4365	4365	4365	0
156	20241025	162600	136037070	4365	4365	4365	4365	0
157	20241025	162500	136037070	4365	4365	4365	4365	0
158	20241025	162400	136037070	4365	4365	4365	4365	0
159	20241025	162300	136037070	4365	4365	4365	4365	0
160	20241025	162200	136037070	4365	4365	4365	4365	0
161	20241025	162100	136037070	4365	4365	4365	4365	0
162	20241025	162000	136037070	4365	4365	4365	4365	0
163	20241025	161900	136037070	4365	4365	4365	4365	0
164	20241025	161800	136037070	4365	4365	4365	4365	0
165	20241025	161700	136037070	4365	4365	4365	4365	0
166	20241025	161600	136037070	4365	4365	4365	4365	0
167	20241025	161500	136037070	4365	4365	4365	4365	0
168	20241025	161400	136037070	4365	4365	4365	4365	0
169	20241025	161300	136037070	4365	4365	4365	4365	0
170	20241025	161200	136037070	4365	4365	4365	4365	0
171	20241025	161100	136037070	4365	4365	4365	4365	0
172	20241025	161000	136037070	4365	4365	4365	4365	0
173	20241025	160900	136037070	4365	4365	4365	4365	0
174	20241025	160800	136037070	4365	4365	4365	4365	0
175	20241025	160700	136037070	4365	4365	4365	4365	0
176	20241025	160600	136037070	4365	4365	4365	4365	0
177	20241025	160500	136037070	4365	4365	4365	4365	0
178	20241025	160400	136037070	4365	4365	4365	4365	0
179	20241025	160300	136037070	4365	4365	4365	4365	0
180	20241025	160200	136037070	4365	4365	4365	4365	0
181	20241025	160100	136037070	4365	4365	4365	4365	0
182	20241025	160000	136037070	4365	4365	4365	4365	900
183	20241025	155900	136037070	4365	4365	4365	4365	0
184	20241025	155800	136037070	4365	4365	4365	4365	0
185	20241025	155700	136037070	4365	4365	4365	4365	0
186	20241025	155600	136037070	4365	4365	4365	4365	0
187	20241025	155500	136037070	4365	4365	4365	4365	0
188	20241025	155400	136037070	4365	4365	4365	4365	0
189	20241025	155300	136037070	4365	4365	4365	4365	0
190	20241025	155200	136037070	4365	4365	4365	4365	0
191	20241025	155100	136037070	4365	4365	4365	4365	0
192	20241025	155000	136037070	4365	4365	4365	4365	0
193	20241025	154900	136037070	4365	4365	4365	4365	0
194	20241025	154800	136037070	4365	4365	4365	4365	0
195	20241025	154700	136037070	4365	4365	4365	4365	0
196	20241025	154600	136037070	4365	4365	4365	4365	0
197	20241025	154500	136037070	4365	4365	4365	4365	0
198	20241025	154400	136037070	4365	4365	4365	4365	0
199	20241025	154300	136037070	4365	4365	4365	4365	0
200	20241025	154200	136037070	4365	4365	4365	4365	0
201	20241025	154100	136037070	4365	4365	4365	4365	0
202	20241025	154000	136037070	4365	4365	4365	4365	0
203	20241025	153900	136037070	4365	4365	4365	4365	0
204	20241025	153800	136037070	4365	4365	4365	4365	0
205	20241025	153700	136037070	4365	4365	4365	4365	0
206	20241025	153600	136037070	4365	4365	4365	4365	0
207	20241025	153500	136037070	4365	4365	4365	4365	0
208	20241025	153400	136037070	4365	4365	4365	4365	0
209	20241025	153300	136037070	4365	4365	4365	4365	0
210	20241025	153200	136037070	4365	4365	4365	4365	0
211	20241025	153100	136037070	4365	4365	4365	4365	0
212	20241025	153000	136037070	4365	4365	4365	4365	1800
213	20241025	152900	132108570	4360	4360	4360	4360	0
214	20241025	152800	132108570	4360	4360	4360	4360	0
215	20241025	152700	132108570	4360	4360	4360	4360	0
216	20241025	152600	132108570	4360	4360	4360	4360	0
217	20241025	152500	132108570	4360	4360	4360	4360	0
218	20241025	152400	132108570	4360	4360	4360	4360	0
219	20241025	152300	132108570	4360	4360	4360	4360	0
220	20241025	152200	132108570	4360	4360	4360	4360	0
221	20241025	152100	132108570	4360	4360	4360	4360	0
222	20241025	152000	132108570	4360	4360	4360	4360	0
223	20241025	151900	132108570	4360	4360	4360	4360	5
224	20241025	151800	132086770	4360	4360	4360	4360	15
225	20241025	151700	132021370	4360	4360	4360	4360	20
226	20241025	151600	131934170	4360	4360	4360	4360	4
227	20241025	151500	131916730	4360	4355	4360	4355	14
228	20241025	151400	131855705	4360	4360	4360	4360	58
229	20241025	151300	131602825	4360	4360	4360	4360	26
230	20241025	151200	131489465	4360	4360	4360	4355	203
231	20241025	151100	130604895	4360	4360	4360	4360	7
232	20241025	151000	130574375	4360	4360	4360	4360	0
233	20241025	150900	130574375	4360	4360	4360	4360	0
234	20241025	150800	130574375	4360	4350	4360	4350	51
235	20241025	150700	130352030	4355	4355	4355	4355	2
236	20241025	150600	130343320	4360	4360	4360	4360	0
237	20241025	150500	130343320	4360	4355	4360	4355	10
238	20241025	150400	130299725	4360	4360	4360	4360	0
239	20241025	150300	130299725	4360	4360	4360	4360	61
240	20241025	150200	130033765	4350	4350	4350	4350	1
241	20241025	150100	130029415	4350	4350	4350	4350	10
242	20241025	150000	129985915	4360	4360	4360	4360	0
243	20241025	145900	129985915	4360	4350	4360	4350	31
244	20241025	145800	129851055	4350	4350	4350	4350	0
245	20241025	145700	129851055	4350	4350	4350	4350	0
246	20241025	145600	129851055	4350	4350	4350	4350	30
247	20241025	145500	129720555	4350	4350	4350	4350	3
248	20241025	145400	129707505	4350	4350	4350	4350	1
249	20241025	145300	129703155	4360	4360	4360	4360	43
250	20241025	145200	129515675	4365	4365	4365	4365	0
251	20241025	145100	129515675	4365	4365	4365	4365	0
252	20241025	145000	129515675	4365	4365	4365	4365	0
253	20241025	144900	129515675	4365	4365	4365	4365	19
254	20241025	144800	129432740	4365	4365	4365	4365	1
255	20241025	144700	129428375	4340	4365	4365	4340	47
256	20241025	144600	129223845	4365	4365	4365	4365	0
257	20241025	144500	129223845	4365	4350	4365	4350	2
258	20241025	144400	129215130	4350	4350	4350	4350	0
259	20241025	144300	129215130	4350	4350	4350	4350	0
260	20241025	144200	129215130	4350	4350	4350	4350	0
261	20241025	144100	129215130	4350	4350	4350	4350	0
262	20241025	144000	129215130	4350	4350	4350	4350	0
263	20241025	143900	129215130	4350	4350	4350	4350	0
264	20241025	143800	129215130	4350	4350	4350	4350	0
265	20241025	143700	129215130	4350	4350	4350	4350	0
266	20241025	143600	129215130	4350	4350	4350	4350	0
267	20241025	143500	129215130	4350	4340	4350	4340	1375
268	20241025	143400	123243880	4340	4340	4340	4340	110
269	20241025	143300	122766480	4340	4345	4345	4340	68
270	20241025	143200	122471055	4345	4345	4345	4345	0
271	20241025	143100	122471055	4345	4345	4345	4345	0
272	20241025	143000	122471055	4345	4345	4345	4345	110
273	20241025	142900	121993105	4345	4345	4345	4345	35
274	20241025	142800	121841030	4350	4350	4350	4350	0
275	20241025	142700	121841030	4350	4350	4350	4350	0
276	20241025	142600	121841030	4350	4350	4350	4350	0
277	20241025	142500	121841030	4350	4350	4350	4350	0
278	20241025	142400	121841030	4350	4350	4350	4350	0
279	20241025	142300	121841030	4350	4375	4375	4350	2252
280	20241025	142200	112041440	4375	4375	4375	4375	0
281	20241025	142100	112041440	4375	4375	4375	4375	0
282	20241025	142000	112041440	4375	4375	4375	4375	23
283	20241025	141900	111940815	4380	4380	4380	4380	0
284	20241025	141800	111940815	4380	4380	4380	4380	0
285	20241025	141700	111940815	4380	4380	4380	4380	0
286	20241025	141600	111940815	4380	4380	4380	4380	0
287	20241025	141500	111940815	4380	4380	4380	4380	0
288	20241025	141400	111940815	4380	4380	4380	4380	3
289	20241025	141300	111927675	4360	4360	4360	4360	0
290	20241025	141200	111927675	4360	4360	4360	4360	0
291	20241025	141100	111927675	4360	4360	4360	4360	0
292	20241025	141000	111927675	4360	4360	4360	4360	0
293	20241025	140900	111927675	4360	4360	4360	4360	0
294	20241025	140800	111927675	4360	4360	4360	4360	0
295	20241025	140700	111927675	4360	4360	4360	4360	0
296	20241025	140600	111927675	4360	4360	4360	4360	672
297	20241025	140500	108997755	4380	4380	4380	4380	0
298	20241025	140400	108997755	4380	4380	4380	4380	0
299	20241025	140300	108997755	4380	4380	4380	4380	0
300	20241025	140200	108997755	4380	4380	4380	4380	1
301	20241025	140100	108993375	4360	4360	4360	4360	128
302	20241025	140000	108435295	4365	4365	4365	4365	30
303	20241025	135900	108304345	4365	4365	4365	4365	0
304	20241025	135800	108304345	4365	4365	4365	4365	199
305	20241025	135700	107435710	4380	4380	4380	4380	1
306	20241025	135600	107431330	4370	4370	4370	4370	76
307	20241025	135500	107099210	4380	4380	4380	4380	0
308	20241025	135400	107099210	4380	4380	4380	4380	0
309	20241025	135300	107099210	4380	4380	4380	4380	0
310	20241025	135200	107099210	4380	4380	4380	4380	1
311	20241025	135100	107094830	4370	4370	4370	4370	0
312	20241025	135000	107094830	4370	4370	4370	4370	0
313	20241025	134900	107094830	4370	4370	4370	4370	0
314	20241025	134800	107094830	4370	4370	4370	4370	70
315	20241025	134700	106788930	4370	4370	4370	4370	10
316	20241025	134600	106745230	4380	4380	4380	4380	0
317	20241025	134500	106745230	4380	4380	4380	4380	49
318	20241025	134400	106530610	4380	4380	4380	4380	0
319	20241025	134300	106530610	4380	4380	4380	4380	27
320	20241025	134200	106412350	4380	4380	4380	4380	0
321	20241025	134100	106412350	4380	4380	4380	4380	0
322	20241025	134000	106412350	4380	4380	4380	4380	0
323	20241025	133900	106412350	4380	4380	4380	4380	0
324	20241025	133800	106412350	4380	4380	4380	4380	0
325	20241025	133700	106412350	4380	4380	4380	4380	0
326	20241025	133600	106412350	4380	4380	4380	4380	0
327	20241025	133500	106412350	4380	4380	4380	4380	50
328	20241025	133400	106193350	4370	4370	4370	4370	0
329	20241025	133300	106193350	4370	4370	4370	4370	0
330	20241025	133200	106193350	4370	4370	4370	4370	0
331	20241025	133100	106193350	4370	4370	4370	4370	0
332	20241025	133000	106193350	4370	4370	4370	4370	0
333	20241025	132900	106193350	4370	4370	4370	4370	0
334	20241025	132800	106193350	4370	4370	4370	4370	0
335	20241025	132700	106193350	4370	4370	4370	4370	291
336	20241025	132600	104921680	4370	4370	4370	4370	43
337	20241025	132500	104733770	4365	4365	4365	4365	302
338	20241025	132400	103415540	4360	4360	4360	4360	0
339	20241025	132300	103415540	4360	4360	4360	4360	0
340	20241025	132200	103415540	4360	4360	4360	4360	0
341	20241025	132100	103415540	4360	4360	4360	4360	0
342	20241025	132000	103415540	4360	4360	4360	4360	72
343	20241025	131900	103101620	4370	4370	4370	4370	0
344	20241025	131800	103101620	4370	4365	4370	4365	2
345	20241025	131700	103092885	4370	4370	4370	4370	0
346	20241025	131600	103092885	4370	4370	4370	4370	0
347	20241025	131500	103092885	4370	4365	4370	4365	471
348	20241025	131400	101034685	4360	4360	4360	4360	0
349	20241025	131300	101034685	4360	4355	4360	4355	244
350	20241025	131200	99971145	4360	4360	4360	4360	0
351	20241025	131100	99971145	4360	4360	4360	4360	0
352	20241025	131000	99971145	4360	4360	4360	4360	0
353	20241025	130900	99971145	4360	4360	4360	4360	0
354	20241025	130800	99971145	4360	4360	4360	4360	48
355	20241025	130700	99761865	4365	4365	4365	4365	0
356	20241025	130600	99761865	4365	4365	4365	4365	0
357	20241025	130500	99761865	4365	4365	4365	4365	0
358	20241025	130400	99761865	4365	4365	4365	4365	0
359	20241025	130300	99761865	4365	4365	4365	4365	0
360	20241025	130200	99761865	4365	4365	4365	4365	0
361	20241025	130100	99761865	4365	4365	4365	4365	0
362	20241025	130000	99761865	4365	4365	4365	4365	0
363	20241025	125900	99761865	4365	4365	4365	4365	0
364	20241025	125800	99761865	4365	4365	4365	4365	6
365	20241025	125700	99735675	4360	4370	4370	4360	321
366	20241025	125600	98335615	4370	4370	4370	4370	0
367	20241025	125500	98335615	4370	4370	4370	4370	0
368	20241025	125400	98335615	4370	4370	4370	4370	0
369	20241025	125300	98335615	4370	4370	4370	4370	0
370	20241025	125200	98335615	4370	4370	4370	4370	1
371	20241025	125100	98331245	4370	4370	4370	4370	0
372	20241025	125000	98331245	4370	4370	4370	4370	0
373	20241025	124900	98331245	4370	4370	4370	4370	0
374	20241025	124800	98331245	4370	4370	4370	4370	46
375	20241025	124700	98130225	4370	4370	4370	4370	0
376	20241025	124600	98130225	4370	4370	4370	4370	0
377	20241025	124500	98130225	4370	4370	4370	4370	0
378	20241025	124400	98130225	4370	4370	4370	4370	0
379	20241025	124300	98130225	4370	4370	4370	4370	0
380	20241025	124200	98130225	4370	4370	4370	4370	0
381	20241025	124100	98130225	4370	4370	4370	4370	0
382	20241025	124000	98130225	4370	4370	4370	4370	0
383	20241025	123900	98130225	4370	4370	4370	4370	42
384	20241025	123800	97946685	4370	4370	4370	4370	0
385	20241025	123700	97946685	4370	4370	4370	4370	0
386	20241025	123600	97946685	4370	4370	4370	4370	0
387	20241025	123500	97946685	4370	4370	4370	4370	0
388	20241025	123400	97946685	4370	4370	4370	4370	114
389	20241025	123300	97448505	4370	4370	4370	4370	0
390	20241025	123200	97448505	4370	4370	4370	4370	0
391	20241025	123100	97448505	4370	4370	4370	4370	0
392	20241025	123000	97448505	4370	4370	4370	4370	0
393	20241025	122900	97448505	4370	4370	4370	4370	0
394	20241025	122800	97448505	4370	4370	4370	4370	0
395	20241025	122700	97448505	4370	4370	4370	4370	0
396	20241025	122600	97448505	4370	4370	4370	4370	0
397	20241025	122500	97448505	4370	4370	4370	4370	110
398	20241025	122400	96967805	4370	4370	4370	4370	0
399	20241025	122300	96967805	4370	4370	4370	4370	0
400	20241025	122200	96967805	4370	4370	4370	4370	0
401	20241025	122100	96967805	4370	4370	4370	4370	0
402	20241025	122000	96967805	4370	4380	4380	4370	34
403	20241025	121900	96819215	4370	4370	4370	4370	0
404	20241025	121800	96819215	4370	4370	4370	4370	0
405	20241025	121700	96819215	4370	4370	4370	4370	0
406	20241025	121600	96819215	4370	4370	4370	4370	0
407	20241025	121500	96819215	4370	4370	4370	4370	0
408	20241025	121400	96819215	4370	4370	4370	4370	0
409	20241025	121300	96819215	4370	4370	4370	4370	1
410	20241025	121200	96814845	4370	4370	4370	4370	0
411	20241025	121100	96814845	4370	4370	4370	4370	144
412	20241025	121000	96185565	4380	4380	4380	4380	0
413	20241025	120900	96185565	4380	4380	4380	4380	0
414	20241025	120800	96185565	4380	4380	4380	4380	45
415	20241025	120700	95988465	4350	4350	4350	4350	1
416	20241025	120600	95984115	4350	4350	4350	4350	0
417	20241025	120500	95984115	4350	4350	4350	4350	0
418	20241025	120400	95984115	4350	4350	4350	4350	2520
419	20241025	120300	85022115	4380	4380	4380	4380	0
420	20241025	120200	85022115	4380	4380	4380	4380	5
421	20241025	120100	85000215	4380	4380	4380	4380	0
422	20241025	120000	85000215	4380	4380	4380	4380	10
423	20241025	115900	84956415	4380	4375	4380	4345	3263
424	20241025	115800	70754950	4375	4375	4375	4375	33
425	20241025	115700	70610575	4380	4380	4380	4380	16
426	20241025	115600	70540495	4380	4380	4380	4380	0
427	20241025	115500	70540495	4380	4380	4380	4380	26
428	20241025	115400	70426615	4380	4380	4380	4380	44
429	20241025	115300	70233895	4380	4380	4380	4380	0
430	20241025	115200	70233895	4380	4380	4380	4380	196
431	20241025	115100	69375415	4380	4380	4380	4380	0
432	20241025	115000	69375415	4380	4380	4380	4380	1
433	20241025	114900	69371035	4375	4375	4375	4375	0
434	20241025	114800	69371035	4375	4375	4375	4375	291
435	20241025	114700	68097910	4375	4375	4375	4375	500
436	20241025	114600	65910410	4375	4375	4375	4375	0
437	20241025	114500	65910410	4375	4375	4375	4375	331
438	20241025	114400	64462285	4375	4375	4375	4375	0
439	20241025	114300	64462285	4375	4375	4375	4375	0
440	20241025	114200	64462285	4375	4375	4375	4375	0
441	20241025	114100	64462285	4375	4375	4375	4375	0
442	20241025	114000	64462285	4375	4375	4375	4375	0
443	20241025	113900	64462285	4375	4375	4375	4375	40
444	20241025	113800	64287285	4375	4375	4375	4375	0
445	20241025	113700	64287285	4375	4375	4375	4375	0
446	20241025	113600	64287285	4375	4375	4375	4375	0
447	20241025	113500	64287285	4375	4375	4375	4375	0
448	20241025	113400	64287285	4375	4375	4375	4375	0
449	20241025	113300	64287285	4375	4375	4375	4375	0
450	20241025	113200	64287285	4375	4375	4375	4375	0
451	20241025	113100	64287285	4375	4375	4375	4375	1
452	20241025	113000	64282910	4355	4355	4355	4355	0
453	20241025	112900	64282910	4355	4355	4355	4355	0
454	20241025	112800	64282910	4355	4360	4360	4355	318
455	20241025	112700	62897660	4360	4360	4360	4360	0
456	20241025	112600	62897660	4360	4360	4360	4360	0
457	20241025	112500	62897660	4360	4375	4375	4360	81
458	20241025	112400	62544485	4355	4355	4355	4355	0
459	20241025	112300	62544485	4355	4355	4355	4355	0
460	20241025	112200	62544485	4355	4355	4355	4355	4
461	20241025	112100	62527065	4355	4355	4355	4355	0
462	20241025	112000	62527065	4355	4355	4355	4350	575
463	20241025	111900	60025655	4355	4355	4355	4355	3
464	20241025	111800	60012590	4355	4355	4355	4355	947
465	20241025	111700	55888405	4355	4355	4355	4355	0
466	20241025	111600	55888405	4355	4355	4355	4355	0
467	20241025	111500	55888405	4355	4355	4355	4355	0
468	20241025	111400	55888405	4355	4355	4355	4355	0
469	20241025	111300	55888405	4355	4375	4375	4355	94
470	20241025	111200	55478135	4355	4355	4355	4355	0
471	20241025	111100	55478135	4355	4355	4355	4355	110
472	20241025	111000	54999085	4350	4350	4350	4350	0
473	20241025	110900	54999085	4350	4350	4350	4350	0
474	20241025	110800	54999085	4350	4350	4350	4350	0
475	20241025	110700	54999085	4350	4350	4350	4350	440
476	20241025	110600	53085085	4350	4350	4350	4350	140
477	20241025	110500	52476085	4375	4375	4375	4375	0
478	20241025	110400	52476085	4375	4375	4375	4375	0
479	20241025	110300	52476085	4375	4375	4375	4375	50
480	20241025	110200	52257335	4355	4355	4355	4355	0
481	20241025	110100	52257335	4355	4355	4355	4355	90
482	20241025	110000	51865385	4375	4375	4375	4375	0
483	20241025	105900	51865385	4375	4375	4375	4375	0
484	20241025	105800	51865385	4375	4375	4375	4375	5
485	20241025	105700	51843510	4380	4355	4380	4355	36
486	20241025	105600	51686430	4380	4380	4380	4380	0
487	20241025	105500	51686430	4380	4380	4380	4380	48
488	20241025	105400	51476190	4380	4380	4380	4380	0
489	20241025	105300	51476190	4380	4380	4380	4380	0
490	20241025	105200	51476190	4380	4360	4380	4350	586
491	20241025	105100	48924925	4390	4390	4390	4390	0
492	20241025	105000	48924925	4390	4390	4390	4390	0
493	20241025	104900	48924925	4390	4390	4390	4390	0
494	20241025	104800	48924925	4390	4360	4390	4360	69
495	20241025	104700	48624055	4360	4360	4360	4360	0
496	20241025	104600	48624055	4360	4360	4360	4360	0
497	20241025	104500	48624055	4360	4360	4360	4360	0
498	20241025	104400	48624055	4360	4360	4360	4360	0
499	20241025	104300	48624055	4360	4360	4360	4360	0
500	20241025	104200	48624055	4360	4360	4360	4360	0
501	20241025	104100	48624055	4360	4360	4360	4360	70
502	20241025	104000	48318855	4395	4395	4395	4395	0
503	20241025	103900	48318855	4395	4360	4395	4355	2079
504	20241025	103800	39259850	4365	4365	4365	4365	0
505	20241025	103700	39259850	4365	4365	4365	4365	100
506	20241025	103600	38823350	4370	4370	4370	4370	18
507	20241025	103500	38744690	4375	4375	4375	4375	1
508	20241025	103400	38740315	4370	4370	4370	4370	1
509	20241025	103300	38735945	4395	4395	4395	4395	12
510	20241025	103200	38683205	4360	4360	4360	4360	203
511	20241025	103100	37798125	4365	4365	4365	4365	124
512	20241025	103000	37256865	4365	4365	4365	4365	236
513	20241025	102900	36226725	4395	4360	4395	4360	111
514	20241025	102800	35742730	4395	4395	4395	4395	1
515	20241025	102700	35738335	4360	4395	4395	4360	455
516	20241025	102600	33753565	4360	4360	4360	4360	0
517	20241025	102500	33753565	4360	4360	4360	4360	0
518	20241025	102400	33753565	4360	4360	4360	4360	140
519	20241025	102300	33143165	4395	4395	4395	4395	1
520	20241025	102200	33138770	4390	4390	4390	4390	0
521	20241025	102100	33138770	4390	4360	4390	4360	51
522	20241025	102000	32915510	4395	4395	4395	4395	0
523	20241025	101900	32915510	4395	4360	4395	4360	95
524	20241025	101800	32500260	4365	4365	4365	4365	500
525	20241025	101700	30317760	4395	4395	4395	4395	0
526	20241025	101600	30317760	4395	4395	4395	4395	0
527	20241025	101500	30317760	4395	4395	4395	4395	0
528	20241025	101400	30317760	4395	4370	4395	4365	531
529	20241025	101300	27999875	4395	4395	4395	4395	1
530	20241025	101200	27995480	4370	4370	4370	4370	80
531	20241025	101100	27645880	4395	4395	4395	4395	1
532	20241025	101000	27641485	4370	4370	4370	4370	0
533	20241025	100900	27641485	4370	4370	4370	4370	90
534	20241025	100800	27248185	4395	4395	4395	4395	0
535	20241025	100700	27248185	4395	4395	4395	4395	0
536	20241025	100600	27248185	4395	4395	4395	4395	2
537	20241025	100500	27239395	4395	4395	4395	4395	10
538	20241025	100400	27195445	4395	4395	4395	4395	0
539	20241025	100300	27195445	4395	4395	4395	4395	12
540	20241025	100200	27142705	4370	4370	4370	4370	0
541	20241025	100100	27142705	4370	4370	4370	4370	0
542	20241025	100000	27142705	4370	4395	4395	4370	82
543	20241025	095900	26784065	4370	4370	4370	4370	0
544	20241025	095800	26784065	4370	4370	4370	4370	33
545	20241025	095700	26639855	4395	4395	4395	4395	12
546	20241025	095600	26587115	4395	4370	4395	4370	7
547	20241025	095500	26556500	4370	4370	4370	4370	0
548	20241025	095400	26556500	4370	4395	4395	4370	72
549	20241025	095300	26241560	4370	4370	4370	4370	50
550	20241025	095200	26023060	4395	4395	4395	4395	0
551	20241025	095100	26023060	4395	4395	4395	4395	12
552	20241025	095000	25970320	4365	4370	4380	4365	455
553	20241025	094900	23983460	4380	4395	4395	4375	358
554	20241025	094800	22417180	4385	4385	4385	4385	12
555	20241025	094700	22364560	4380	4385	4395	4380	56
556	20241025	094600	22119240	4400	4400	4400	4400	0
557	20241025	094500	22119240	4400	4400	4400	4400	12
558	20241025	094400	22066440	4400	4400	4400	4400	0
559	20241025	094300	22066440	4400	4400	4400	4400	1
560	20241025	094200	22062040	4375	4400	4400	4375	203
561	20241025	094100	21173590	4400	4400	4400	4400	0
562	20241025	094000	21173590	4400	4380	4400	4380	61
563	20241025	093900	20906190	4400	4400	4400	4400	12
564	20241025	093800	20853390	4380	4380	4380	4380	800
565	20241025	093700	17349390	4380	4380	4380	4380	160
566	20241025	093600	16648590	4405	4405	4405	4405	3
567	20241025	093500	16635375	4405	4405	4405	4405	0
568	20241025	093400	16635375	4405	4405	4405	4405	0
569	20241025	093300	16635375	4405	4405	4405	4380	206
570	20241025	093200	15732510	4400	4405	4405	4400	22
571	20241025	093100	15635700	4400	4400	4400	4400	20
572	20241025	093000	15547700	4405	4405	4405	4405	3
573	20241025	092900	15534485	4405	4405	4405	4405	0
574	20241025	092800	15534485	4405	4405	4405	4405	0
575	20241025	092700	15534485	4405	4405	4405	4405	403
576	20241025	092600	13759270	4405	4405	4405	4405	100
577	20241025	092500	13318770	4405	4405	4405	4405	0
578	20241025	092400	13318770	4405	4405	4405	4405	3
579	20241025	092300	13305555	4410	4410	4410	4410	0
580	20241025	092200	13305555	4410	4410	4410	4410	21
581	20241025	092100	13212945	4410	4410	4410	4410	3
582	20241025	092000	13199715	4415	4415	4415	4415	5
583	20241025	091900	13177640	4365	4420	4420	4365	1010
584	20241025	091800	8765200	4420	4420	4420	4420	3
585	20241025	091700	8751940	4425	4425	4425	4425	0
586	20241025	091600	8751940	4425	4425	4425	4425	24
587	20241025	091500	8645740	4405	4405	4405	4405	230
588	20241025	091400	7632590	4405	4405	4405	4405	0
589	20241025	091300	7632590	4405	4405	4405	4405	0
590	20241025	091200	7632590	4405	4405	4405	4405	3
591	20241025	091100	7619375	4390	4390	4390	4390	0
592	20241025	091000	7619375	4390	4395	4395	4390	81
593	20241025	090900	7263490	4400	4405	4405	4400	21
594	20241025	090800	7171075	4405	4405	4405	4405	2
595	20241025	090700	7162265	4405	4405	4405	4405	0
596	20241025	090600	7162265	4405	4410	4410	4405	3
597	20241025	090500	7149045	4435	4435	4435	4435	0
598	20241025	090400	7149045	4435	4435	4435	4435	0
599	20241025	090300	7149045	4435	4435	4435	4435	3
600	20241025	090200	7135740	4440	4440	4440	4440	0
601	20241025	090100	7135740	4440	4430	4440	4430	1078
602	20241025	090000	2359420	4435	4435	4435	4435	532