KissMeData/048910/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193000	163012390	7960	7960	7960	7960	1223
3	20241025	192900	163012390	7960	7960	7960	7960	0
4	20241025	192800	163012390	7960	7960	7960	7960	0
5	20241025	192700	163012390	7960	7960	7960	7960	0
6	20241025	192600	163012390	7960	7960	7960	7960	0
7	20241025	192500	163012390	7960	7960	7960	7960	0
8	20241025	192400	163012390	7960	7960	7960	7960	0
9	20241025	192300	163012390	7960	7960	7960	7960	0
10	20241025	192200	163012390	7960	7960	7960	7960	0
11	20241025	192100	163012390	7960	7960	7960	7960	0
12	20241025	192000	163012390	7960	7960	7960	7960	0
13	20241025	191900	163012390	7960	7960	7960	7960	0
14	20241025	191800	163012390	7960	7960	7960	7960	0
15	20241025	191700	163012390	7960	7960	7960	7960	0
16	20241025	191600	163012390	7960	7960	7960	7960	0
17	20241025	191500	163012390	7960	7960	7960	7960	0
18	20241025	191400	163012390	7960	7960	7960	7960	0
19	20241025	191300	163012390	7960	7960	7960	7960	0
20	20241025	191200	163012390	7960	7960	7960	7960	0
21	20241025	191100	163012390	7960	7960	7960	7960	0
22	20241025	191000	163012390	7960	7960	7960	7960	0
23	20241025	190900	163012390	7960	7960	7960	7960	0
24	20241025	190800	163012390	7960	7960	7960	7960	0
25	20241025	190700	163012390	7960	7960	7960	7960	0
26	20241025	190600	163012390	7960	7960	7960	7960	0
27	20241025	190500	163012390	7960	7960	7960	7960	0
28	20241025	190400	163012390	7960	7960	7960	7960	0
29	20241025	190300	163012390	7960	7960	7960	7960	0
30	20241025	190200	163012390	7960	7960	7960	7960	0
31	20241025	190100	163012390	7960	7960	7960	7960	0
32	20241025	190000	163012390	7960	7960	7960	7960	1223
33	20241025	185900	163012390	7960	7960	7960	7960	0
34	20241025	185800	163012390	7960	7960	7960	7960	0
35	20241025	185700	163012390	7960	7960	7960	7960	0
36	20241025	185600	163012390	7960	7960	7960	7960	0
37	20241025	185500	163012390	7960	7960	7960	7960	0
38	20241025	185400	163012390	7960	7960	7960	7960	0
39	20241025	185300	163012390	7960	7960	7960	7960	0
40	20241025	185200	163012390	7960	7960	7960	7960	0
41	20241025	185100	163012390	7960	7960	7960	7960	0
42	20241025	185000	163012390	7960	7960	7960	7960	0
43	20241025	184900	163012390	7960	7960	7960	7960	0
44	20241025	184800	163012390	7960	7960	7960	7960	0
45	20241025	184700	163012390	7960	7960	7960	7960	0
46	20241025	184600	163012390	7960	7960	7960	7960	0
47	20241025	184500	163012390	7960	7960	7960	7960	0
48	20241025	184400	163012390	7960	7960	7960	7960	0
49	20241025	184300	163012390	7960	7960	7960	7960	0
50	20241025	184200	163012390	7960	7960	7960	7960	0
51	20241025	184100	163012390	7960	7960	7960	7960	0
52	20241025	184000	163012390	7960	7960	7960	7960	0
53	20241025	183900	163012390	7960	7960	7960	7960	0
54	20241025	183800	163012390	7960	7960	7960	7960	0
55	20241025	183700	163012390	7960	7960	7960	7960	0
56	20241025	183600	163012390	7960	7960	7960	7960	0
57	20241025	183500	163012390	7960	7960	7960	7960	0
58	20241025	183400	163012390	7960	7960	7960	7960	0
59	20241025	183300	163012390	7960	7960	7960	7960	0
60	20241025	183200	163012390	7960	7960	7960	7960	0
61	20241025	183100	163012390	7960	7960	7960	7960	0
62	20241025	183000	163012390	7960	7960	7960	7960	1223
63	20241025	182900	163012390	7960	7960	7960	7960	0
64	20241025	182800	163012390	7960	7960	7960	7960	0
65	20241025	182700	163012390	7960	7960	7960	7960	0
66	20241025	182600	163012390	7960	7960	7960	7960	0
67	20241025	182500	163012390	7960	7960	7960	7960	0
68	20241025	182400	163012390	7960	7960	7960	7960	0
69	20241025	182300	163012390	7960	7960	7960	7960	0
70	20241025	182200	163012390	7960	7960	7960	7960	0
71	20241025	182100	163012390	7960	7960	7960	7960	0
72	20241025	182000	163012390	7960	7960	7960	7960	0
73	20241025	181900	163012390	7960	7960	7960	7960	0
74	20241025	181800	163012390	7960	7960	7960	7960	0
75	20241025	181700	163012390	7960	7960	7960	7960	0
76	20241025	181600	163012390	7960	7960	7960	7960	0
77	20241025	181500	163012390	7960	7960	7960	7960	0
78	20241025	181400	163012390	7960	7960	7960	7960	0
79	20241025	181300	163012390	7960	7960	7960	7960	0
80	20241025	181200	163012390	7960	7960	7960	7960	0
81	20241025	181100	163012390	7960	7960	7960	7960	0
82	20241025	181000	163012390	7960	7960	7960	7960	0
83	20241025	180900	163012390	7960	7960	7960	7960	0
84	20241025	180800	163012390	7960	7960	7960	7960	0
85	20241025	180700	163012390	7960	7960	7960	7960	0
86	20241025	180600	163012390	7960	7960	7960	7960	0
87	20241025	180500	163012390	7960	7960	7960	7960	0
88	20241025	180400	163012390	7960	7960	7960	7960	0
89	20241025	180300	163012390	7960	7960	7960	7960	0
90	20241025	180200	163012390	7960	7960	7960	7960	0
91	20241025	180100	163012390	7960	7960	7960	7960	0
92	20241025	180000	163012390	7960	7960	7960	7960	1223
93	20241025	175900	163012390	7960	7960	7960	7960	0
94	20241025	175800	163012390	7960	7960	7960	7960	0
95	20241025	175700	163012390	7960	7960	7960	7960	0
96	20241025	175600	163012390	7960	7960	7960	7960	0
97	20241025	175500	163012390	7960	7960	7960	7960	0
98	20241025	175400	163012390	7960	7960	7960	7960	0
99	20241025	175300	163012390	7960	7960	7960	7960	0
100	20241025	175200	163012390	7960	7960	7960	7960	0
101	20241025	175100	163012390	7960	7960	7960	7960	0
102	20241025	175000	163012390	7960	7960	7960	7960	0
103	20241025	174900	163012390	7960	7960	7960	7960	0
104	20241025	174800	163012390	7960	7960	7960	7960	0
105	20241025	174700	163012390	7960	7960	7960	7960	0
106	20241025	174600	163012390	7960	7960	7960	7960	0
107	20241025	174500	163012390	7960	7960	7960	7960	0
108	20241025	174400	163012390	7960	7960	7960	7960	0
109	20241025	174300	163012390	7960	7960	7960	7960	0
110	20241025	174200	163012390	7960	7960	7960	7960	0
111	20241025	174100	163012390	7960	7960	7960	7960	0
112	20241025	174000	163012390	7960	7960	7960	7960	0
113	20241025	173900	163012390	7960	7960	7960	7960	0
114	20241025	173800	163012390	7960	7960	7960	7960	0
115	20241025	173700	163012390	7960	7960	7960	7960	0
116	20241025	173600	163012390	7960	7960	7960	7960	0
117	20241025	173500	163012390	7960	7960	7960	7960	0
118	20241025	173400	163012390	7960	7960	7960	7960	0
119	20241025	173300	163012390	7960	7960	7960	7960	0
120	20241025	173200	163012390	7960	7960	7960	7960	0
121	20241025	173100	163012390	7960	7960	7960	7960	0
122	20241025	173000	163012390	7960	7960	7960	7960	1223
123	20241025	172900	163012390	7960	7960	7960	7960	0
124	20241025	172800	163012390	7960	7960	7960	7960	0
125	20241025	172700	163012390	7960	7960	7960	7960	0
126	20241025	172600	163012390	7960	7960	7960	7960	0
127	20241025	172500	163012390	7960	7960	7960	7960	0
128	20241025	172400	163012390	7960	7960	7960	7960	0
129	20241025	172300	163012390	7960	7960	7960	7960	0
130	20241025	172200	163012390	7960	7960	7960	7960	0
131	20241025	172100	163012390	7960	7960	7960	7960	0
132	20241025	172000	163012390	7960	7960	7960	7960	0
133	20241025	171900	163012390	7960	7960	7960	7960	0
134	20241025	171800	163012390	7960	7960	7960	7960	0
135	20241025	171700	163012390	7960	7960	7960	7960	0
136	20241025	171600	163012390	7960	7960	7960	7960	0
137	20241025	171500	163012390	7960	7960	7960	7960	0
138	20241025	171400	163012390	7960	7960	7960	7960	0
139	20241025	171300	163012390	7960	7960	7960	7960	0
140	20241025	171200	163012390	7960	7960	7960	7960	0
141	20241025	171100	163012390	7960	7960	7960	7960	0
142	20241025	171000	163012390	7960	7960	7960	7960	0
143	20241025	170900	163012390	7960	7960	7960	7960	0
144	20241025	170800	163012390	7960	7960	7960	7960	0
145	20241025	170700	163012390	7960	7960	7960	7960	0
146	20241025	170600	163012390	7960	7960	7960	7960	0
147	20241025	170500	163012390	7960	7960	7960	7960	0
148	20241025	170400	163012390	7960	7960	7960	7960	0
149	20241025	170300	163012390	7960	7960	7960	7960	0
150	20241025	170200	163012390	7960	7960	7960	7960	0
151	20241025	170100	163012390	7960	7960	7960	7960	0
152	20241025	170000	163012390	7960	7960	7960	7960	1223
153	20241025	165900	163012390	7960	7960	7960	7960	0
154	20241025	165800	163012390	7960	7960	7960	7960	0
155	20241025	165700	163012390	7960	7960	7960	7960	0
156	20241025	165600	163012390	7960	7960	7960	7960	0
157	20241025	165500	163012390	7960	7960	7960	7960	0
158	20241025	165400	163012390	7960	7960	7960	7960	0
159	20241025	165300	163012390	7960	7960	7960	7960	0
160	20241025	165200	163012390	7960	7960	7960	7960	0
161	20241025	165100	163012390	7960	7960	7960	7960	0
162	20241025	165000	163012390	7960	7960	7960	7960	0
163	20241025	164900	163012390	7960	7960	7960	7960	0
164	20241025	164800	163012390	7960	7960	7960	7960	0
165	20241025	164700	163012390	7960	7960	7960	7960	0
166	20241025	164600	163012390	7960	7960	7960	7960	0
167	20241025	164500	163012390	7960	7960	7960	7960	0
168	20241025	164400	163012390	7960	7960	7960	7960	0
169	20241025	164300	163012390	7960	7960	7960	7960	0
170	20241025	164200	163012390	7960	7960	7960	7960	0
171	20241025	164100	163012390	7960	7960	7960	7960	0
172	20241025	164000	163012390	7960	7960	7960	7960	0
173	20241025	163900	163012390	7960	7960	7960	7960	0
174	20241025	163800	163012390	7960	7960	7960	7960	0
175	20241025	163700	163012390	7960	7960	7960	7960	0
176	20241025	163600	163012390	7960	7960	7960	7960	0
177	20241025	163500	163012390	7960	7960	7960	7960	0
178	20241025	163400	163012390	7960	7960	7960	7960	0
179	20241025	163300	163012390	7960	7960	7960	7960	0
180	20241025	163200	163012390	7960	7960	7960	7960	0
181	20241025	163100	163012390	7960	7960	7960	7960	0
182	20241025	163000	163012390	7960	7960	7960	7960	1223
183	20241025	162900	163012390	7960	7960	7960	7960	0
184	20241025	162800	163012390	7960	7960	7960	7960	0
185	20241025	162700	163012390	7960	7960	7960	7960	0
186	20241025	162600	163012390	7960	7960	7960	7960	0
187	20241025	162500	163012390	7960	7960	7960	7960	0
188	20241025	162400	163012390	7960	7960	7960	7960	0
189	20241025	162300	163012390	7960	7960	7960	7960	0
190	20241025	162200	163012390	7960	7960	7960	7960	0
191	20241025	162100	163012390	7960	7960	7960	7960	0
192	20241025	162000	163012390	7960	7960	7960	7960	0
193	20241025	161900	163012390	7960	7960	7960	7960	0
194	20241025	161800	163012390	7960	7960	7960	7960	0
195	20241025	161700	163012390	7960	7960	7960	7960	0
196	20241025	161600	163012390	7960	7960	7960	7960	0
197	20241025	161500	163012390	7960	7960	7960	7960	0
198	20241025	161400	163012390	7960	7960	7960	7960	0
199	20241025	161300	163012390	7960	7960	7960	7960	0
200	20241025	161200	163012390	7960	7960	7960	7960	0
201	20241025	161100	163012390	7960	7960	7960	7960	0
202	20241025	161000	163012390	7960	7960	7960	7960	0
203	20241025	160900	163012390	7960	7960	7960	7960	0
204	20241025	160800	163012390	7960	7960	7960	7960	0
205	20241025	160700	163012390	7960	7960	7960	7960	0
206	20241025	160600	163012390	7960	7960	7960	7960	0
207	20241025	160500	163012390	7960	7960	7960	7960	0
208	20241025	160400	163012390	7960	7960	7960	7960	0
209	20241025	160300	163012390	7960	7960	7960	7960	0
210	20241025	160200	163012390	7960	7960	7960	7960	0
211	20241025	160100	163012390	7960	7960	7960	7960	0
212	20241025	160000	163012390	7960	7960	7960	7960	1223
213	20241025	155900	163012390	7960	7960	7960	7960	0
214	20241025	155800	163012390	7960	7960	7960	7960	0
215	20241025	155700	163012390	7960	7960	7960	7960	0
216	20241025	155600	163012390	7960	7960	7960	7960	0
217	20241025	155500	163012390	7960	7960	7960	7960	0
218	20241025	155400	163012390	7960	7960	7960	7960	0
219	20241025	155300	163012390	7960	7960	7960	7960	0
220	20241025	155200	163012390	7960	7960	7960	7960	0
221	20241025	155100	163012390	7960	7960	7960	7960	0
222	20241025	155000	163012390	7960	7960	7960	7960	0
223	20241025	154900	163012390	7960	7960	7960	7960	0
224	20241025	154800	163012390	7960	7960	7960	7960	0
225	20241025	154700	163012390	7960	7960	7960	7960	0
226	20241025	154600	163012390	7960	7960	7960	7960	0
227	20241025	154500	163012390	7960	7960	7960	7960	0
228	20241025	154400	163012390	7960	7960	7960	7960	0
229	20241025	154300	163012390	7960	7960	7960	7960	0
230	20241025	154200	163012390	7960	7960	7960	7960	0
231	20241025	154100	163012390	7960	7960	7960	7960	0
232	20241025	154000	163012390	7960	7960	7960	7960	0
233	20241025	153900	163012390	7960	7960	7960	7960	0
234	20241025	153800	163012390	7960	7960	7960	7960	0
235	20241025	153700	163012390	7960	7960	7960	7960	0
236	20241025	153600	163012390	7960	7960	7960	7960	0
237	20241025	153500	163012390	7960	7960	7960	7960	0
238	20241025	153400	163012390	7960	7960	7960	7960	0
239	20241025	153300	163012390	7960	7960	7960	7960	0
240	20241025	153200	163012390	7960	7960	7960	7960	0
241	20241025	153100	163012390	7960	7960	7960	7960	0
242	20241025	153000	163012390	7960	7960	7960	7960	2446
243	20241025	152900	153277310	7960	7960	7960	7960	0
244	20241025	152800	153277310	7960	7960	7960	7960	0
245	20241025	152700	153277310	7960	7960	7960	7960	0
246	20241025	152600	153277310	7960	7960	7960	7960	0
247	20241025	152500	153277310	7960	7960	7960	7960	0
248	20241025	152400	153277310	7960	7960	7960	7960	0
249	20241025	152300	153277310	7960	7960	7960	7960	0
250	20241025	152200	153277310	7960	7960	7960	7960	0
251	20241025	152100	153277310	7960	7960	7960	7960	0
252	20241025	152000	153277310	7960	7960	7960	7960	0
253	20241025	151900	153277310	7960	7950	7960	7940	53
254	20241025	151800	152856310	7950	7950	7950	7950	1
255	20241025	151700	152848360	7950	7950	7950	7950	11
256	20241025	151600	152760910	7960	7960	7960	7960	0
257	20241025	151500	152760910	7960	7960	7960	7960	1
258	20241025	151400	152752950	7940	7940	7940	7940	29
259	20241025	151300	152522690	7940	7940	7940	7930	120
260	20241025	151200	151570860	7950	7950	7950	7950	11
261	20241025	151100	151483410	7960	7940	7960	7940	74
262	20241025	151000	150895830	7940	7940	7940	7940	1
263	20241025	150900	150887890	7950	7950	7950	7950	0
264	20241025	150800	150887890	7950	7950	7950	7950	1
265	20241025	150700	150879940	7950	7950	7950	7950	0
266	20241025	150600	150879940	7950	7950	7950	7950	0
267	20241025	150500	150879940	7950	7950	7950	7950	0
268	20241025	150400	150879940	7950	7950	7950	7950	0
269	20241025	150300	150879940	7950	7950	7950	7950	1
270	20241025	150200	150871990	7910	7920	7920	7910	350
271	20241025	150100	148100860	7920	7920	7920	7920	0
272	20241025	150000	148100860	7920	7950	7950	7920	164
273	20241025	145900	146799240	7940	7940	7940	7940	111
274	20241025	145800	145917900	7940	7940	7940	7940	0
275	20241025	145700	145917900	7940	7940	7940	7940	0
276	20241025	145600	145917900	7940	7940	7940	7940	0
277	20241025	145500	145917900	7940	7940	7940	7940	0
278	20241025	145400	145917900	7940	7940	7940	7940	0
279	20241025	145300	145917900	7940	7940	7940	7940	0
280	20241025	145200	145917900	7940	7940	7940	7940	0
281	20241025	145100	145917900	7940	7940	7940	7940	0
282	20241025	145000	145917900	7940	7940	7940	7940	0
283	20241025	144900	145917900	7940	7940	7940	7940	0
284	20241025	144800	145917900	7940	7940	7940	7940	7
285	20241025	144700	145862320	7960	7960	7960	7960	0
286	20241025	144600	145862320	7960	7950	7960	7950	47
287	20241025	144500	145488660	7950	7940	7950	7940	13
288	20241025	144400	145385390	7940	7940	7940	7940	0
289	20241025	144300	145385390	7940	7940	7940	7940	1
290	20241025	144200	145377450	7940	7940	7940	7940	0
291	20241025	144100	145377450	7940	7940	7940	7940	0
292	20241025	144000	145377450	7940	7940	7940	7940	1
293	20241025	143900	145369510	7940	7940	7940	7940	38
294	20241025	143800	145067790	7940	7940	7940	7940	0
295	20241025	143700	145067790	7940	7940	7940	7940	1
296	20241025	143600	145059850	7940	7940	7940	7940	0
297	20241025	143500	145059850	7940	7940	7940	7940	0
298	20241025	143400	145059850	7940	7940	7940	7940	0
299	20241025	143300	145059850	7940	7940	7940	7940	0
300	20241025	143200	145059850	7940	7940	7940	7940	10
301	20241025	143100	144980450	7940	7940	7940	7940	0
302	20241025	143000	144980450	7940	7940	7940	7940	0
303	20241025	142900	144980450	7940	7940	7940	7940	0
304	20241025	142800	144980450	7940	7940	7940	7940	0
305	20241025	142700	144980450	7940	7940	7940	7940	12
306	20241025	142600	144885170	7960	7960	7960	7960	0
307	20241025	142500	144885170	7960	7960	7960	7960	0
308	20241025	142400	144885170	7960	7960	7960	7960	80
309	20241025	142300	144248370	7960	7960	7960	7960	0
310	20241025	142200	144248370	7960	7960	7960	7960	1
311	20241025	142100	144240410	7940	7940	7940	7940	12
312	20241025	142000	144145130	7960	7960	7960	7960	0
313	20241025	141900	144145130	7960	7960	7960	7960	0
314	20241025	141800	144145130	7960	7960	7960	7960	0
315	20241025	141700	144145130	7960	7960	7960	7960	0
316	20241025	141600	144145130	7960	7960	7960	7960	0
317	20241025	141500	144145130	7960	7960	7960	7960	0
318	20241025	141400	144145130	7960	7960	7960	7960	0
319	20241025	141300	144145130	7960	7960	7960	7960	0
320	20241025	141200	144145130	7960	7960	7960	7960	0
321	20241025	141100	144145130	7960	7960	7960	7960	10
322	20241025	141000	144065530	7960	7910	7960	7900	503
323	20241025	140900	140087400	7960	7960	7960	7960	0
324	20241025	140800	140087400	7960	7960	7960	7960	0
325	20241025	140700	140087400	7960	7960	7960	7960	0
326	20241025	140600	140087400	7960	7910	7960	7910	660
327	20241025	140500	134864640	7940	7940	7940	7940	1
328	20241025	140400	134856700	7920	7920	7920	7920	50
329	20241025	140300	134460700	7920	7920	7920	7920	418
330	20241025	140200	131150140	7930	7930	7930	7930	0
331	20241025	140100	131150140	7930	7930	7930	7930	0
332	20241025	140000	131150140	7930	7940	7940	7930	7
333	20241025	135900	131094570	7930	7930	7930	7930	0
334	20241025	135800	131094570	7930	7930	7930	7930	2
335	20241025	135700	131078710	7920	7920	7920	7920	0
336	20241025	135600	131078710	7920	7920	7920	7920	0
337	20241025	135500	131078710	7920	7920	7920	7920	119
338	20241025	135400	130136230	7930	7930	7930	7930	0
339	20241025	135300	130136230	7930	7930	7930	7930	118
340	20241025	135200	129200490	7930	7930	7930	7930	0
341	20241025	135100	129200490	7930	7930	7930	7930	7
342	20241025	135000	129144980	7950	7940	7950	7940	19
343	20241025	134900	128994100	7960	7960	7960	7960	0
344	20241025	134800	128994100	7960	7960	7960	7960	0
345	20241025	134700	128994100	7960	7960	7960	7960	1
346	20241025	134600	128986140	7930	7930	7930	7930	0
347	20241025	134500	128986140	7930	7930	7930	7930	0
348	20241025	134400	128986140	7930	7930	7930	7930	0
349	20241025	134300	128986140	7930	7930	7930	7930	6
350	20241025	134200	128938560	7960	7960	7960	7960	0
351	20241025	134100	128938560	7960	7960	7960	7960	0
352	20241025	134000	128938560	7960	7960	7960	7960	0
353	20241025	133900	128938560	7960	7930	7960	7930	11
354	20241025	133800	128851300	7920	7920	7920	7920	0
355	20241025	133700	128851300	7920	7920	7920	7920	0
356	20241025	133600	128851300	7920	7920	7920	7920	0
357	20241025	133500	128851300	7920	7920	7920	7920	0
358	20241025	133400	128851300	7920	7920	7920	7920	0
359	20241025	133300	128851300	7920	7920	7920	7920	0
360	20241025	133200	128851300	7920	7920	7920	7920	0
361	20241025	133100	128851300	7920	7930	7930	7920	1000
362	20241025	133000	120927870	7930	7930	7930	7930	40
363	20241025	132900	120610670	7930	7930	7930	7930	0
364	20241025	132800	120610670	7930	7930	7930	7930	0
365	20241025	132700	120610670	7930	7930	7930	7930	95
366	20241025	132600	119857320	7960	7960	7960	7960	0
367	20241025	132500	119857320	7960	7960	7960	7960	0
368	20241025	132400	119857320	7960	7960	7960	7960	0
369	20241025	132300	119857320	7960	7960	7960	7960	0
370	20241025	132200	119857320	7960	7960	7960	7960	0
371	20241025	132100	119857320	7960	7960	7960	7960	0
372	20241025	132000	119857320	7960	7960	7960	7960	0
373	20241025	131900	119857320	7960	7960	7960	7960	0
374	20241025	131800	119857320	7960	7960	7960	7960	0
375	20241025	131700	119857320	7960	7960	7960	7960	1
376	20241025	131600	119849360	7930	7930	7930	7930	100
377	20241025	131500	119056360	7930	7930	7930	7930	0
378	20241025	131400	119056360	7930	7930	7930	7930	39
379	20241025	131300	118747090	7960	7960	7960	7960	0
380	20241025	131200	118747090	7960	7960	7960	7960	0
381	20241025	131100	118747090	7960	7940	7960	7940	18
382	20241025	131000	118604150	7960	7960	7960	7960	0
383	20241025	130900	118604150	7960	7960	7960	7960	1
384	20241025	130800	118596190	7930	7970	7970	7930	766
385	20241025	130700	112521010	7970	7970	7970	7970	1
386	20241025	130600	112513040	7930	7930	7930	7930	28
387	20241025	130500	112291000	7970	7970	7970	7970	1
388	20241025	130400	112283030	7940	7940	7940	7940	1
389	20241025	130300	112275090	7940	7940	7940	7940	0
390	20241025	130200	112275090	7940	7940	7940	7940	193
391	20241025	130100	110742670	7960	7960	7960	7960	0
392	20241025	130000	110742670	7960	7960	7960	7960	0
393	20241025	125900	110742670	7960	7960	7960	7960	0
394	20241025	125800	110742670	7960	7960	7960	7960	0
395	20241025	125700	110742670	7960	7960	7960	7960	0
396	20241025	125600	110742670	7960	7960	7960	7960	0
397	20241025	125500	110742670	7960	7960	7960	7960	50
398	20241025	125400	110344670	7960	7960	7960	7960	48
399	20241025	125300	109962590	7950	7950	7950	7950	507
400	20241025	125200	105931940	7950	7950	7950	7950	16
401	20241025	125100	105804740	7950	7950	7950	7950	1
402	20241025	125000	105796790	7950	7950	7950	7950	0
403	20241025	124900	105796790	7950	7950	7950	7950	0
404	20241025	124800	105796790	7950	7950	7950	7950	0
405	20241025	124700	105796790	7950	7950	7950	7950	2
406	20241025	124600	105780890	7950	7950	7950	7950	413
407	20241025	124500	102497540	7960	7960	7960	7960	0
408	20241025	124400	102497540	7960	7960	7960	7960	1
409	20241025	124300	102489580	7950	7950	7950	7950	0
410	20241025	124200	102489580	7950	7950	7950	7950	0
411	20241025	124100	102489580	7950	7950	7950	7950	0
412	20241025	124000	102489580	7950	7950	7950	7950	6
413	20241025	123900	102441880	7950	7950	7950	7950	2
414	20241025	123800	102425980	7960	7960	7960	7960	0
415	20241025	123700	102425980	7960	7960	7960	7960	0
416	20241025	123600	102425980	7960	7960	7960	7960	0
417	20241025	123500	102425980	7960	7960	7960	7960	0
418	20241025	123400	102425980	7960	7960	7960	7960	1
419	20241025	123300	102418020	7960	7960	7960	7960	0
420	20241025	123200	102418020	7960	7960	7960	7960	0
421	20241025	123100	102418020	7960	7960	7960	7960	0
422	20241025	123000	102418020	7960	7960	7960	7960	0
423	20241025	122900	102418020	7960	7960	7960	7960	0
424	20241025	122800	102418020	7960	7960	7960	7960	2
425	20241025	122700	102402100	7960	7960	7960	7960	3
426	20241025	122600	102378220	7960	7960	7960	7960	2
427	20241025	122500	102362300	7950	7950	7950	7950	0
428	20241025	122400	102362300	7950	7960	7960	7950	8
429	20241025	122300	102298690	7960	7960	7960	7960	0
430	20241025	122200	102298690	7960	7960	7960	7960	0
431	20241025	122100	102298690	7960	7960	7960	7960	0
432	20241025	122000	102298690	7960	7960	7960	7960	1
433	20241025	121900	102290730	7950	7950	7950	7950	1
434	20241025	121800	102282780	7960	7960	7960	7960	10
435	20241025	121700	102203180	7960	7960	7960	7960	31
436	20241025	121600	101956420	7960	7960	7960	7960	0
437	20241025	121500	101956420	7960	7960	7960	7960	0
438	20241025	121400	101956420	7960	7960	7960	7960	0
439	20241025	121300	101956420	7960	7960	7960	7960	0
440	20241025	121200	101956420	7960	7960	7960	7960	0
441	20241025	121100	101956420	7960	7960	7960	7960	0
442	20241025	121000	101956420	7960	7960	7960	7960	0
443	20241025	120900	101956420	7960	7960	7960	7960	0
444	20241025	120800	101956420	7960	7960	7960	7960	26
445	20241025	120700	101749460	7960	7960	7960	7960	0
446	20241025	120600	101749460	7960	7960	7960	7960	0
447	20241025	120500	101749460	7960	7960	7960	7960	0
448	20241025	120400	101749460	7960	7960	7960	7960	0
449	20241025	120300	101749460	7960	7960	7960	7960	0
450	20241025	120200	101749460	7960	7960	7960	7960	0
451	20241025	120100	101749460	7960	7960	7960	7960	0
452	20241025	120000	101749460	7960	7960	7960	7960	0
453	20241025	115900	101749460	7960	7960	7960	7960	0
454	20241025	115800	101749460	7960	7960	7960	7960	0
455	20241025	115700	101749460	7960	7960	7960	7960	42
456	20241025	115600	101415140	7970	7980	7980	7970	546
457	20241025	115500	97063450	7980	7980	7980	7980	1
458	20241025	115400	97055470	8000	8000	8000	8000	0
459	20241025	115300	97055470	8000	8000	8000	8000	0
460	20241025	115200	97055470	8000	8000	8000	8000	0
461	20241025	115100	97055470	8000	8000	8000	8000	0
462	20241025	115000	97055470	8000	8000	8000	8000	0
463	20241025	114900	97055470	8000	8000	8000	8000	0
464	20241025	114800	97055470	8000	8000	8000	8000	0
465	20241025	114700	97055470	8000	8000	8000	8000	0
466	20241025	114600	97055470	8000	8000	8000	8000	0
467	20241025	114500	97055470	8000	8000	8000	8000	0
468	20241025	114400	97055470	8000	8000	8000	8000	0
469	20241025	114300	97055470	8000	8000	8000	8000	0
470	20241025	114200	97055470	8000	7980	8000	7980	732
471	20241025	114100	91211510	7980	7980	7980	7980	3
472	20241025	114000	91187570	7980	7980	7980	7980	1
473	20241025	113900	91179590	7980	7990	7990	7980	61
474	20241025	113800	90692680	8000	8000	8000	8000	0
475	20241025	113700	90692680	8000	8000	8000	8000	0
476	20241025	113600	90692680	8000	8000	8000	8000	0
477	20241025	113500	90692680	8000	8000	8000	8000	1
478	20241025	113400	90684680	8000	8000	8000	8000	2
479	20241025	113300	90668680	8000	8000	8000	8000	0
480	20241025	113200	90668680	8000	8000	8000	8000	0
481	20241025	113100	90668680	8000	8000	8000	8000	0
482	20241025	113000	90668680	8000	8000	8000	8000	0
483	20241025	112900	90668680	8000	8000	8000	8000	10
484	20241025	112800	90588680	8000	8000	8000	8000	0
485	20241025	112700	90588680	8000	8000	8000	8000	0
486	20241025	112600	90588680	8000	8000	8000	8000	0
487	20241025	112500	90588680	8000	8000	8000	8000	1
488	20241025	112400	90580680	7970	7990	7990	7970	40
489	20241025	112300	90261420	8000	8000	8000	8000	1
490	20241025	112200	90253420	8000	8000	8000	8000	4
491	20241025	112100	90221420	8000	8000	8000	8000	10
492	20241025	112000	90141420	8000	8000	8000	8000	33
493	20241025	111900	89877420	8000	8000	8000	8000	0
494	20241025	111800	89877420	8000	8000	8000	8000	0
495	20241025	111700	89877420	8000	8000	8000	8000	12
496	20241025	111600	89781420	8000	7970	8000	7970	92
497	20241025	111500	89048030	8000	7980	8000	7970	1206
498	20241025	111400	79435860	8000	8000	8000	8000	0
499	20241025	111300	79435860	8000	7980	8000	7980	18
500	20241025	111200	79292060	7980	7980	7980	7980	0
501	20241025	111100	79292060	7980	7980	7980	7980	51
502	20241025	111000	78885080	8000	8000	8000	8000	0
503	20241025	110900	78885080	8000	8000	8000	8000	0
504	20241025	110800	78885080	8000	8000	8000	8000	0
505	20241025	110700	78885080	8000	8000	8000	8000	0
506	20241025	110600	78885080	8000	8000	8000	8000	1
507	20241025	110500	78877080	7980	7990	7990	7980	400
508	20241025	110400	75684700	7980	7980	7980	7980	142
509	20241025	110300	74551540	7980	7980	7980	7980	14
510	20241025	110200	74439820	7980	7980	7980	7980	4
511	20241025	110100	74407900	7970	7970	7970	7970	1
512	20241025	110000	74399930	7970	7970	7970	7970	9
513	20241025	105900	74328200	7970	7970	7970	7970	1
514	20241025	105800	74320230	7960	7960	7960	7960	7
515	20241025	105700	74264510	7960	7960	7960	7960	1
516	20241025	105600	74256550	7960	7960	7960	7960	8
517	20241025	105500	74192870	7960	7940	7960	7940	11
518	20241025	105400	74105330	7960	7960	7960	7960	4
519	20241025	105300	74073490	7960	7960	7960	7960	0
520	20241025	105200	74073490	7960	7960	7960	7960	0
521	20241025	105100	74073490	7960	7960	7960	7960	1203
522	20241025	105000	64497610	7960	7940	7960	7930	151
523	20241025	104900	63300080	7930	7940	7940	7930	5
524	20241025	104800	63260420	7960	7960	7960	7960	6
525	20241025	104700	63212660	7960	7950	7960	7950	15
526	20241025	104600	63093390	7940	7940	7940	7940	5
527	20241025	104500	63053690	7940	7950	7950	7940	225
528	20241025	104400	61267010	7960	7960	7960	7960	5
529	20241025	104300	61227210	7960	7960	7960	7960	1
530	20241025	104200	61219250	7960	7960	7960	7960	0
531	20241025	104100	61219250	7960	7960	7960	7960	0
532	20241025	104000	61219250	7960	7960	7960	7960	5
533	20241025	103900	61179450	7940	7940	7940	7940	0
534	20241025	103800	61179450	7940	7940	7940	7940	10
535	20241025	103700	61100050	7960	7960	7960	7960	1
536	20241025	103600	61092090	7940	7950	7950	7940	15
537	20241025	103500	60972850	7960	7960	7960	7960	0
538	20241025	103400	60972850	7960	7930	7960	7930	265
539	20241025	103300	58871010	7930	7930	7930	7930	0
540	20241025	103200	58871010	7930	7930	7930	7930	10
541	20241025	103100	58791710	7980	7980	7980	7980	0
542	20241025	103000	58791710	7980	7940	7980	7940	207
543	20241025	102900	57147850	7980	7950	7980	7950	162
544	20241025	102800	55859800	7960	7960	7960	7960	3
545	20241025	102700	55835920	7980	7980	7980	7980	1
546	20241025	102600	55827940	7980	7980	7980	7980	0
547	20241025	102500	55827940	7980	7980	7980	7980	0
548	20241025	102400	55827940	7980	7980	7980	7980	0
549	20241025	102300	55827940	7980	7980	7980	7980	2
550	20241025	102200	55811980	7980	7980	7980	7980	12
551	20241025	102100	55716220	7980	7980	7980	7980	0
552	20241025	102000	55716220	7980	7960	7980	7950	13
553	20241025	101900	55612760	7970	7970	7970	7970	0
554	20241025	101800	55612760	7970	7980	7980	7960	72
555	20241025	101700	55039550	7980	7980	7980	7980	0
556	20241025	101600	55039550	7980	7980	7980	7980	0
557	20241025	101500	55039550	7980	7980	7980	7980	1
558	20241025	101400	55031570	7980	7980	7980	7980	0
559	20241025	101300	55031570	7980	7980	7980	7980	1
560	20241025	101200	55023590	7980	7980	7980	7980	0
561	20241025	101100	55023590	7980	7980	7980	7980	0
562	20241025	101000	55023590	7980	7980	7980	7980	1
563	20241025	100900	55015610	7970	7970	7970	7970	6
564	20241025	100800	54967790	7980	7980	7980	7980	5
565	20241025	100700	54927890	7980	7980	7980	7980	3
566	20241025	100600	54903950	7980	7980	7980	7980	2
567	20241025	100500	54887990	7980	7980	7980	7980	0
568	20241025	100400	54887990	7980	7990	7990	7980	13
569	20241025	100300	54784220	7990	7990	7990	7990	0
570	20241025	100200	54784220	7990	7980	7990	7980	2
571	20241025	100100	54768250	7970	7970	7970	7970	1
572	20241025	100000	54760280	7960	7960	7960	7960	0
573	20241025	095900	54760280	7960	7980	7980	7960	17
574	20241025	095800	54624790	7980	7980	7980	7980	9
575	20241025	095700	54552970	7980	7980	7980	7980	4
576	20241025	095600	54521050	7970	7970	7970	7970	0
577	20241025	095500	54521050	7970	7970	7970	7970	6
578	20241025	095400	54473230	7980	7980	7980	7980	0
579	20241025	095300	54473230	7980	7980	7980	7980	3
580	20241025	095200	54449290	7980	7980	7980	7980	0
581	20241025	095100	54449290	7980	7980	7980	7980	7
582	20241025	095000	54393430	7990	8000	8010	7990	34
583	20241025	094900	54121540	8000	8000	8000	8000	0
584	20241025	094800	54121540	8000	8000	8000	8000	0
585	20241025	094700	54121540	8000	8000	8000	8000	94
586	20241025	094600	53369540	8000	8000	8000	8000	0
587	20241025	094500	53369540	8000	7960	8000	7960	21
588	20241025	094400	53201860	8000	8000	8000	8000	0
589	20241025	094300	53201860	8000	8000	8000	8000	8
590	20241025	094200	53137860	8000	7950	8000	7940	255
591	20241025	094100	51111870	7950	7970	7970	7950	600
592	20241025	094000	46338560	8000	8000	8000	7970	98
593	20241025	093900	45556870	8000	8000	8000	8000	0
594	20241025	093800	45556870	8000	8000	8000	8000	1
595	20241025	093700	45548870	7970	7980	7980	7970	13
596	20241025	093600	45445250	7980	8000	8000	7980	3
597	20241025	093500	45421290	8010	8010	8010	8010	0
598	20241025	093400	45421290	8010	8010	8010	8010	0
599	20241025	093300	45421290	8010	8010	8010	8010	1
600	20241025	093200	45413280	8020	7970	8020	7970	5
601	20241025	093100	45373380	7960	7960	7960	7960	66
602	20241025	093000	44848020	7930	8020	8020	7900	4679
603	20241025	092900	7704240	8090	8090	8090	8090	4
604	20241025	092800	7671880	8090	8090	8090	8090	0
605	20241025	092700	7671880	8090	8090	8090	8090	0
606	20241025	092600	7671880	8090	8090	8090	8090	3
607	20241025	092500	7647610	8090	8090	8090	8090	0
608	20241025	092400	7647610	8090	8090	8090	8090	2
609	20241025	092300	7631430	8110	8110	8110	8110	0
610	20241025	092200	7631430	8110	8110	8110	8110	0
611	20241025	092100	7631430	8110	8110	8110	8110	0
612	20241025	092000	7631430	8110	8040	8110	8040	55
613	20241025	091900	7188210	8040	8000	8040	8000	26
614	20241025	091800	6979930	8000	8000	8000	8000	1
615	20241025	091700	6971930	8000	8000	8000	8000	3
616	20241025	091600	6947930	8000	8000	8000	8000	177
617	20241025	091500	5531930	8000	8000	8000	8000	0
618	20241025	091400	5531930	8000	8000	8000	8000	0
619	20241025	091300	5531930	8000	8000	8000	8000	0
620	20241025	091200	5531930	8000	7980	8000	7960	178
621	20241025	091100	4113410	8000	8000	8000	8000	0
622	20241025	091000	4113410	8000	8000	8000	8000	0
623	20241025	090900	4113410	8000	8000	8000	8000	1
624	20241025	090800	4105410	7950	7990	7990	7950	200
625	20241025	090700	2515230	7950	8000	8000	7950	116
626	20241025	090600	1592730	8010	8000	8030	7950	109
627	20241025	090500	723490	8010	8020	8020	8010	4
628	20241025	090400	691420	8040	8030	8040	8030	2
629	20241025	090300	675350	8030	8030	8030	8030	0
630	20241025	090200	675350	8030	8030	8030	8030	1
631	20241025	090100	667320	8040	8040	8040	8040	0
632	20241025	090000	667320	8040	8040	8040	8040	83