KissMeData/099410/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195700	550850940	3000	3000	3000	3000	3200
3	20241025	195600	550850940	3000	3000	3000	3000	0
4	20241025	195500	550850940	3000	3000	3000	3000	0
5	20241025	195400	550850940	3000	3000	3000	3000	0
6	20241025	195300	550850940	3000	3000	3000	3000	0
7	20241025	195200	550850940	3000	3000	3000	3000	0
8	20241025	195100	550850940	3000	3000	3000	3000	0
9	20241025	195000	550850940	3000	3000	3000	3000	0
10	20241025	194900	550850940	3000	3000	3000	3000	0
11	20241025	194800	550850940	3000	3000	3000	3000	0
12	20241025	194700	550850940	3000	3000	3000	3000	0
13	20241025	194600	550850940	3000	3000	3000	3000	0
14	20241025	194500	550850940	3000	3000	3000	3000	0
15	20241025	194400	550850940	3000	3000	3000	3000	0
16	20241025	194300	550850940	3000	3000	3000	3000	0
17	20241025	194200	550850940	3000	3000	3000	3000	0
18	20241025	194100	550850940	3000	3000	3000	3000	0
19	20241025	194000	550850940	3000	3000	3000	3000	0
20	20241025	193900	550850940	3000	3000	3000	3000	0
21	20241025	193800	550850940	3000	3000	3000	3000	0
22	20241025	193700	550850940	3000	3000	3000	3000	0
23	20241025	193600	550850940	3000	3000	3000	3000	0
24	20241025	193500	550850940	3000	3000	3000	3000	0
25	20241025	193400	550850940	3000	3000	3000	3000	0
26	20241025	193300	550850940	3000	3000	3000	3000	0
27	20241025	193200	550850940	3000	3000	3000	3000	0
28	20241025	193100	550850940	3000	3000	3000	3000	0
29	20241025	193000	550850940	3000	3000	3000	3000	0
30	20241025	192900	550850940	3000	3000	3000	3000	0
31	20241025	192800	550850940	3000	3000	3000	3000	0
32	20241025	192700	550850940	3000	3000	3000	3000	3200
33	20241025	192600	550850940	3000	3000	3000	3000	0
34	20241025	192500	550850940	3000	3000	3000	3000	0
35	20241025	192400	550850940	3000	3000	3000	3000	0
36	20241025	192300	550850940	3000	3000	3000	3000	0
37	20241025	192200	550850940	3000	3000	3000	3000	0
38	20241025	192100	550850940	3000	3000	3000	3000	0
39	20241025	192000	550850940	3000	3000	3000	3000	0
40	20241025	191900	550850940	3000	3000	3000	3000	0
41	20241025	191800	550850940	3000	3000	3000	3000	0
42	20241025	191700	550850940	3000	3000	3000	3000	0
43	20241025	191600	550850940	3000	3000	3000	3000	0
44	20241025	191500	550850940	3000	3000	3000	3000	0
45	20241025	191400	550850940	3000	3000	3000	3000	0
46	20241025	191300	550850940	3000	3000	3000	3000	0
47	20241025	191200	550850940	3000	3000	3000	3000	0
48	20241025	191100	550850940	3000	3000	3000	3000	0
49	20241025	191000	550850940	3000	3000	3000	3000	0
50	20241025	190900	550850940	3000	3000	3000	3000	0
51	20241025	190800	550850940	3000	3000	3000	3000	0
52	20241025	190700	550850940	3000	3000	3000	3000	0
53	20241025	190600	550850940	3000	3000	3000	3000	0
54	20241025	190500	550850940	3000	3000	3000	3000	0
55	20241025	190400	550850940	3000	3000	3000	3000	0
56	20241025	190300	550850940	3000	3000	3000	3000	0
57	20241025	190200	550850940	3000	3000	3000	3000	0
58	20241025	190100	550850940	3000	3000	3000	3000	0
59	20241025	190000	550850940	3000	3000	3000	3000	0
60	20241025	185900	550850940	3000	3000	3000	3000	0
61	20241025	185800	550850940	3000	3000	3000	3000	0
62	20241025	185700	550850940	3000	3000	3000	3000	3200
63	20241025	185600	550850940	3000	3000	3000	3000	0
64	20241025	185500	550850940	3000	3000	3000	3000	0
65	20241025	185400	550850940	3000	3000	3000	3000	0
66	20241025	185300	550850940	3000	3000	3000	3000	0
67	20241025	185200	550850940	3000	3000	3000	3000	0
68	20241025	185100	550850940	3000	3000	3000	3000	0
69	20241025	185000	550850940	3000	3000	3000	3000	0
70	20241025	184900	550850940	3000	3000	3000	3000	0
71	20241025	184800	550850940	3000	3000	3000	3000	0
72	20241025	184700	550850940	3000	3000	3000	3000	0
73	20241025	184600	550850940	3000	3000	3000	3000	0
74	20241025	184500	550850940	3000	3000	3000	3000	0
75	20241025	184400	550850940	3000	3000	3000	3000	0
76	20241025	184300	550850940	3000	3000	3000	3000	0
77	20241025	184200	550850940	3000	3000	3000	3000	0
78	20241025	184100	550850940	3000	3000	3000	3000	0
79	20241025	184000	550850940	3000	3000	3000	3000	0
80	20241025	183900	550850940	3000	3000	3000	3000	0
81	20241025	183800	550850940	3000	3000	3000	3000	0
82	20241025	183700	550850940	3000	3000	3000	3000	0
83	20241025	183600	550850940	3000	3000	3000	3000	0
84	20241025	183500	550850940	3000	3000	3000	3000	0
85	20241025	183400	550850940	3000	3000	3000	3000	0
86	20241025	183300	550850940	3000	3000	3000	3000	0
87	20241025	183200	550850940	3000	3000	3000	3000	0
88	20241025	183100	550850940	3000	3000	3000	3000	0
89	20241025	183000	550850940	3000	3000	3000	3000	0
90	20241025	182900	550850940	3000	3000	3000	3000	0
91	20241025	182800	550850940	3000	3000	3000	3000	0
92	20241025	182700	550850940	3000	3000	3000	3000	3200
93	20241025	182600	550850940	3000	3000	3000	3000	0
94	20241025	182500	550850940	3000	3000	3000	3000	0
95	20241025	182400	550850940	3000	3000	3000	3000	0
96	20241025	182300	550850940	3000	3000	3000	3000	0
97	20241025	182200	550850940	3000	3000	3000	3000	0
98	20241025	182100	550850940	3000	3000	3000	3000	0
99	20241025	182000	550850940	3000	3000	3000	3000	0
100	20241025	181900	550850940	3000	3000	3000	3000	0
101	20241025	181800	550850940	3000	3000	3000	3000	0
102	20241025	181700	550850940	3000	3000	3000	3000	0
103	20241025	181600	550850940	3000	3000	3000	3000	0
104	20241025	181500	550850940	3000	3000	3000	3000	0
105	20241025	181400	550850940	3000	3000	3000	3000	0
106	20241025	181300	550850940	3000	3000	3000	3000	0
107	20241025	181200	550850940	3000	3000	3000	3000	0
108	20241025	181100	550850940	3000	3000	3000	3000	0
109	20241025	181000	550850940	3000	3000	3000	3000	0
110	20241025	180900	550850940	3000	3000	3000	3000	0
111	20241025	180800	550850940	3000	3000	3000	3000	0
112	20241025	180700	550850940	3000	3000	3000	3000	0
113	20241025	180600	550850940	3000	3000	3000	3000	0
114	20241025	180500	550850940	3000	3000	3000	3000	0
115	20241025	180400	550850940	3000	3000	3000	3000	0
116	20241025	180300	550850940	3000	3000	3000	3000	0
117	20241025	180200	550850940	3000	3000	3000	3000	0
118	20241025	180100	550850940	3000	3000	3000	3000	0
119	20241025	180000	550850940	3000	3000	3000	3000	0
120	20241025	175900	550850940	3000	3000	3000	3000	0
121	20241025	175800	550850940	3000	3000	3000	3000	0
122	20241025	175700	550850940	3000	3000	3000	3000	3200
123	20241025	175600	550850940	3000	3000	3000	3000	0
124	20241025	175500	550850940	3000	3000	3000	3000	0
125	20241025	175400	550850940	3000	3000	3000	3000	0
126	20241025	175300	550850940	3000	3000	3000	3000	0
127	20241025	175200	550850940	3000	3000	3000	3000	0
128	20241025	175100	550850940	3000	3000	3000	3000	0
129	20241025	175000	550850940	3000	3000	3000	3000	0
130	20241025	174900	550850940	3000	3000	3000	3000	0
131	20241025	174800	550850940	3000	3000	3000	3000	0
132	20241025	174700	550850940	3000	3000	3000	3000	0
133	20241025	174600	550850940	3000	3000	3000	3000	0
134	20241025	174500	550850940	3000	3000	3000	3000	0
135	20241025	174400	550850940	3000	3000	3000	3000	0
136	20241025	174300	550850940	3000	3000	3000	3000	0
137	20241025	174200	550850940	3000	3000	3000	3000	0
138	20241025	174100	550850940	3000	3000	3000	3000	0
139	20241025	174000	550850940	3000	3000	3000	3000	0
140	20241025	173900	550850940	3000	3000	3000	3000	0
141	20241025	173800	550850940	3000	3000	3000	3000	0
142	20241025	173700	550850940	3000	3000	3000	3000	0
143	20241025	173600	550850940	3000	3000	3000	3000	0
144	20241025	173500	550850940	3000	3000	3000	3000	0
145	20241025	173400	550850940	3000	3000	3000	3000	0
146	20241025	173300	550850940	3000	3000	3000	3000	0
147	20241025	173200	550850940	3000	3000	3000	3000	0
148	20241025	173100	550850940	3000	3000	3000	3000	0
149	20241025	173000	550850940	3000	3000	3000	3000	0
150	20241025	172900	550850940	3000	3000	3000	3000	0
151	20241025	172800	550850940	3000	3000	3000	3000	0
152	20241025	172700	550850940	3000	3000	3000	3000	3200
153	20241025	172600	550850940	3000	3000	3000	3000	0
154	20241025	172500	550850940	3000	3000	3000	3000	0
155	20241025	172400	550850940	3000	3000	3000	3000	0
156	20241025	172300	550850940	3000	3000	3000	3000	0
157	20241025	172200	550850940	3000	3000	3000	3000	0
158	20241025	172100	550850940	3000	3000	3000	3000	0
159	20241025	172000	550850940	3000	3000	3000	3000	0
160	20241025	171900	550850940	3000	3000	3000	3000	0
161	20241025	171800	550850940	3000	3000	3000	3000	0
162	20241025	171700	550850940	3000	3000	3000	3000	0
163	20241025	171600	550850940	3000	3000	3000	3000	0
164	20241025	171500	550850940	3000	3000	3000	3000	0
165	20241025	171400	550850940	3000	3000	3000	3000	0
166	20241025	171300	550850940	3000	3000	3000	3000	0
167	20241025	171200	550850940	3000	3000	3000	3000	0
168	20241025	171100	550850940	3000	3000	3000	3000	0
169	20241025	171000	550850940	3000	3000	3000	3000	0
170	20241025	170900	550850940	3000	3000	3000	3000	0
171	20241025	170800	550850940	3000	3000	3000	3000	0
172	20241025	170700	550850940	3000	3000	3000	3000	0
173	20241025	170600	550850940	3000	3000	3000	3000	0
174	20241025	170500	550850940	3000	3000	3000	3000	0
175	20241025	170400	550850940	3000	3000	3000	3000	0
176	20241025	170300	550850940	3000	3000	3000	3000	0
177	20241025	170200	550850940	3000	3000	3000	3000	0
178	20241025	170100	550850940	3000	3000	3000	3000	0
179	20241025	170000	550850940	3000	3000	3000	3000	0
180	20241025	165900	550850940	3000	3000	3000	3000	0
181	20241025	165800	550850940	3000	3000	3000	3000	0
182	20241025	165700	550850940	3000	3000	3000	3000	3200
183	20241025	165600	550850940	3000	3000	3000	3000	0
184	20241025	165500	550850940	3000	3000	3000	3000	0
185	20241025	165400	550850940	3000	3000	3000	3000	0
186	20241025	165300	550850940	3000	3000	3000	3000	0
187	20241025	165200	550850940	3000	3000	3000	3000	0
188	20241025	165100	550850940	3000	3000	3000	3000	0
189	20241025	165000	550850940	3000	3000	3000	3000	0
190	20241025	164900	550850940	3000	3000	3000	3000	0
191	20241025	164800	550850940	3000	3000	3000	3000	0
192	20241025	164700	550850940	3000	3000	3000	3000	0
193	20241025	164600	550850940	3000	3000	3000	3000	0
194	20241025	164500	550850940	3000	3000	3000	3000	0
195	20241025	164400	550850940	3000	3000	3000	3000	0
196	20241025	164300	550850940	3000	3000	3000	3000	0
197	20241025	164200	550850940	3000	3000	3000	3000	0
198	20241025	164100	550850940	3000	3000	3000	3000	0
199	20241025	164000	550850940	3000	3000	3000	3000	0
200	20241025	163900	550850940	3000	3000	3000	3000	0
201	20241025	163800	550850940	3000	3000	3000	3000	0
202	20241025	163700	550850940	3000	3000	3000	3000	0
203	20241025	163600	550850940	3000	3000	3000	3000	0
204	20241025	163500	550850940	3000	3000	3000	3000	0
205	20241025	163400	550850940	3000	3000	3000	3000	0
206	20241025	163300	550850940	3000	3000	3000	3000	0
207	20241025	163200	550850940	3000	3000	3000	3000	0
208	20241025	163100	550850940	3000	3000	3000	3000	0
209	20241025	163000	550850940	3000	3000	3000	3000	0
210	20241025	162900	550850940	3000	3000	3000	3000	0
211	20241025	162800	550850940	3000	3000	3000	3000	0
212	20241025	162700	550850940	3000	3000	3000	3000	3200
213	20241025	162600	550850940	3000	3000	3000	3000	0
214	20241025	162500	550850940	3000	3000	3000	3000	0
215	20241025	162400	550850940	3000	3000	3000	3000	0
216	20241025	162300	550850940	3000	3000	3000	3000	0
217	20241025	162200	550850940	3000	3000	3000	3000	0
218	20241025	162100	550850940	3000	3000	3000	3000	0
219	20241025	162000	550850940	3000	3000	3000	3000	0
220	20241025	161900	550850940	3000	3000	3000	3000	0
221	20241025	161800	550850940	3000	3000	3000	3000	0
222	20241025	161700	550850940	3000	3000	3000	3000	0
223	20241025	161600	550850940	3000	3000	3000	3000	0
224	20241025	161500	550850940	3000	3000	3000	3000	0
225	20241025	161400	550850940	3000	3000	3000	3000	0
226	20241025	161300	550850940	3000	3000	3000	3000	0
227	20241025	161200	550850940	3000	3000	3000	3000	0
228	20241025	161100	550850940	3000	3000	3000	3000	0
229	20241025	161000	550850940	3000	3000	3000	3000	0
230	20241025	160900	550850940	3000	3000	3000	3000	0
231	20241025	160800	550850940	3000	3000	3000	3000	0
232	20241025	160700	550850940	3000	3000	3000	3000	0
233	20241025	160600	550850940	3000	3000	3000	3000	0
234	20241025	160500	550850940	3000	3000	3000	3000	0
235	20241025	160400	550850940	3000	3000	3000	3000	0
236	20241025	160300	550850940	3000	3000	3000	3000	0
237	20241025	160200	550850940	3000	3000	3000	3000	0
238	20241025	160100	550850940	3000	3000	3000	3000	0
239	20241025	160000	550850940	3000	3000	3000	3000	0
240	20241025	155900	550850940	3000	3000	3000	3000	0
241	20241025	155800	550850940	3000	3000	3000	3000	0
242	20241025	155700	550850940	3000	3000	3000	3000	3200
243	20241025	155600	550850940	3000	3000	3000	3000	0
244	20241025	155500	550850940	3000	3000	3000	3000	0
245	20241025	155400	550850940	3000	3000	3000	3000	0
246	20241025	155300	550850940	3000	3000	3000	3000	0
247	20241025	155200	550850940	3000	3000	3000	3000	0
248	20241025	155100	550850940	3000	3000	3000	3000	0
249	20241025	155000	550850940	3000	3000	3000	3000	0
250	20241025	154900	550850940	3000	3000	3000	3000	0
251	20241025	154800	550850940	3000	3000	3000	3000	0
252	20241025	154700	550850940	3000	3000	3000	3000	0
253	20241025	154600	550850940	3000	3000	3000	3000	0
254	20241025	154500	550850940	3000	3000	3000	3000	0
255	20241025	154400	550850940	3000	3000	3000	3000	0
256	20241025	154300	550850940	3000	3000	3000	3000	0
257	20241025	154200	550850940	3000	3000	3000	3000	0
258	20241025	154100	550850940	3000	3000	3000	3000	0
259	20241025	154000	550850940	3000	3000	3000	3000	0
260	20241025	153900	550850940	3000	3000	3000	3000	0
261	20241025	153800	550850940	3000	3000	3000	3000	0
262	20241025	153700	550850940	3000	3000	3000	3000	0
263	20241025	153600	550850940	3000	3000	3000	3000	0
264	20241025	153500	550850940	3000	3000	3000	3000	0
265	20241025	153400	550850940	3000	3000	3000	3000	0
266	20241025	153300	550850940	3000	3000	3000	3000	0
267	20241025	153200	550850940	3000	3000	3000	3000	0
268	20241025	153100	550850940	3000	3000	3000	3000	0
269	20241025	153000	550850940	3000	3000	3000	3000	3200
270	20241025	152900	541250940	2965	2965	2965	2965	0
271	20241025	152800	541250940	2965	2965	2965	2965	0
272	20241025	152700	541250940	2965	2965	2965	2965	0
273	20241025	152600	541250940	2965	2965	2965	2965	0
274	20241025	152500	541250940	2965	2965	2965	2965	0
275	20241025	152400	541250940	2965	2965	2965	2965	0
276	20241025	152300	541250940	2965	2965	2965	2965	0
277	20241025	152200	541250940	2965	2965	2965	2965	0
278	20241025	152100	541250940	2965	2965	2965	2965	0
279	20241025	152000	541250940	2965	2965	2965	2965	0
280	20241025	151900	541250940	2965	2990	3000	2965	926
281	20241025	151800	538476170	3000	3000	3000	3000	81
282	20241025	151700	538233170	2980	3005	3005	2980	3294
283	20241025	151600	528335540	2995	2995	2995	2995	0
284	20241025	151500	528335540	2995	2995	2995	2995	0
285	20241025	151400	528335540	2995	2995	2995	2995	0
286	20241025	151300	528335540	2995	2995	2995	2995	1297
287	20241025	151200	524451025	2995	2995	2995	2995	0
288	20241025	151100	524451025	2995	2970	2995	2970	564
289	20241025	151000	522769325	2965	2965	2965	2965	0
290	20241025	150900	522769325	2965	2980	2980	2965	2021
291	20241025	150800	516777015	2985	2985	2985	2985	0
292	20241025	150700	516777015	2985	2985	2985	2985	0
293	20241025	150600	516777015	2985	2985	2985	2985	0
294	20241025	150500	516777015	2985	2985	2985	2985	0
295	20241025	150400	516777015	2985	2985	2985	2985	0
296	20241025	150300	516777015	2985	2985	2985	2985	1
297	20241025	150200	516774030	2970	2970	2970	2970	168
298	20241025	150100	516275070	2975	2975	2975	2975	0
299	20241025	150000	516275070	2975	2975	2975	2975	1125
300	20241025	145900	512928195	2965	2965	2965	2965	0
301	20241025	145800	512928195	2965	2965	2965	2965	0
302	20241025	145700	512928195	2965	2965	2965	2965	0
303	20241025	145600	512928195	2965	2965	2965	2965	0
304	20241025	145500	512928195	2965	2965	2965	2965	15
305	20241025	145400	512883720	2960	2960	2960	2960	0
306	20241025	145300	512883720	2960	2960	2960	2960	83
307	20241025	145200	512638040	2960	2960	2960	2960	410
308	20241025	145100	511424440	2975	2970	2975	2970	2
309	20241025	145000	511418495	2975	2965	2975	2965	59
310	20241025	144900	511243255	2965	2965	2965	2965	0
311	20241025	144800	511243255	2965	2965	2965	2965	0
312	20241025	144700	511243255	2965	2965	2965	2965	0
313	20241025	144600	511243255	2965	2965	2965	2965	10
314	20241025	144500	511213605	2970	2970	2970	2970	0
315	20241025	144400	511213605	2970	3005	3005	2970	1753
316	20241025	144300	505972155	2995	2995	2995	2995	10
317	20241025	144200	505942205	3000	2985	3000	2985	100
318	20241025	144100	505643015	2955	2955	2955	2945	1098
319	20241025	144000	502400655	2965	2965	2965	2965	0
320	20241025	143900	502400655	2965	2965	2965	2965	125
321	20241025	143800	502030030	2960	2960	2960	2960	0
322	20241025	143700	502030030	2960	2960	2960	2960	0
323	20241025	143600	502030030	2960	2960	2960	2960	0
324	20241025	143500	502030030	2960	2960	2960	2960	0
325	20241025	143400	502030030	2960	2975	2975	2960	3049
326	20241025	143300	492984365	2980	2980	2980	2980	303
327	20241025	143200	492081425	2980	2980	2980	2980	4
328	20241025	143100	492069505	2980	2980	2980	2980	0
329	20241025	143000	492069505	2980	2980	2980	2980	0
330	20241025	142900	492069505	2980	2980	2980	2980	1900
331	20241025	142800	486407505	2980	2980	2980	2980	281
332	20241025	142700	485570125	2980	3005	3005	2980	5203
333	20241025	142600	470022010	3005	3005	3005	3005	101
334	20241025	142500	469718505	3005	3005	3005	3005	0
335	20241025	142400	469718505	3005	3005	3005	3005	179
336	20241025	142300	469180610	3005	3005	3005	3005	203
337	20241025	142200	468570595	3020	3020	3020	3020	2
338	20241025	142100	468564555	3020	3020	3020	3020	0
339	20241025	142000	468564555	3020	3020	3020	3020	0
340	20241025	141900	468564555	3020	3020	3020	3020	1
341	20241025	141800	468561535	3000	3000	3000	3000	0
342	20241025	141700	468561535	3000	3000	3000	3000	0
343	20241025	141600	468561535	3000	3000	3000	3000	0
344	20241025	141500	468561535	3000	3000	3000	3000	123
345	20241025	141400	468192535	3000	3000	3000	3000	0
346	20241025	141300	468192535	3000	3000	3000	3000	0
347	20241025	141200	468192535	3000	3000	3000	3000	0
348	20241025	141100	468192535	3000	3000	3000	3000	6
349	20241025	141000	468174535	3000	3000	3000	3000	0
350	20241025	140900	468174535	3000	2990	3000	2990	1389
351	20241025	140800	464019385	2980	2980	2980	2980	300
352	20241025	140700	463125385	2980	2980	2980	2980	1311
353	20241025	140600	459218605	2980	2980	2980	2980	33
354	20241025	140500	459120265	2985	2985	2985	2985	0
355	20241025	140400	459120265	2985	2985	2985	2985	139
356	20241025	140300	458705350	2985	2995	2995	2980	2076
357	20241025	140200	452507750	2995	2995	2995	2995	110
358	20241025	140100	452178300	3000	3000	3000	3000	77
359	20241025	140000	451947300	3020	3020	3020	3020	0
360	20241025	135900	451947300	3020	3020	3020	3020	0
361	20241025	135800	451947300	3020	3020	3020	3020	0
362	20241025	135700	451947300	3020	3020	3020	3020	0
363	20241025	135600	451947300	3020	3020	3020	3020	0
364	20241025	135500	451947300	3020	3020	3020	3020	0
365	20241025	135400	451947300	3020	3020	3020	3020	0
366	20241025	135300	451947300	3020	3020	3020	3020	0
367	20241025	135200	451947300	3020	3020	3020	3020	0
368	20241025	135100	451947300	3020	3020	3020	3020	0
369	20241025	135000	451947300	3020	3020	3020	3020	0
370	20241025	134900	451947300	3020	3020	3020	3020	0
371	20241025	134800	451947300	3020	3020	3020	3020	1
372	20241025	134700	451944280	3015	3015	3015	3015	1
373	20241025	134600	451941265	3005	3005	3005	2995	5257
374	20241025	134500	436195055	3010	3020	3020	3010	2839
375	20241025	134400	427635420	3020	3020	3020	3020	0
376	20241025	134300	427635420	3020	3035	3035	3020	8405
377	20241025	134200	402222530	3035	3035	3035	3035	0
378	20241025	134100	402222530	3035	3035	3035	3035	0
379	20241025	134000	402222530	3035	3035	3035	3035	687
380	20241025	133900	400137485	3025	3025	3025	3025	10
381	20241025	133800	400107235	3025	3035	3035	3025	3700
382	20241025	133700	388891105	3040	3040	3040	3040	8
383	20241025	133600	388866785	3045	3045	3045	3045	0
384	20241025	133500	388866785	3045	3040	3045	3040	521
385	20241025	133400	387282205	3040	3040	3040	3040	450
386	20241025	133300	385914205	3040	3040	3040	3040	3000
387	20241025	133200	376794205	3035	3035	3035	3035	40
388	20241025	133100	376672805	3035	3035	3035	3035	0
389	20241025	133000	376672805	3035	3035	3035	3035	0
390	20241025	132900	376672805	3035	3035	3035	3035	3
391	20241025	132800	376663700	3035	3035	3035	3035	0
392	20241025	132700	376663700	3035	3035	3035	3035	0
393	20241025	132600	376663700	3035	3035	3035	3035	14
394	20241025	132500	376621210	3035	3035	3035	3035	20
395	20241025	132400	376560510	3035	3035	3035	3035	0
396	20241025	132300	376560510	3035	3035	3035	3035	100
397	20241025	132200	376257010	3040	3040	3040	3040	0
398	20241025	132100	376257010	3040	3040	3040	3040	0
399	20241025	132000	376257010	3040	3040	3040	3040	68
400	20241025	131900	376050290	3045	3050	3050	3045	177
401	20241025	131800	375511310	3050	3050	3050	3050	0
402	20241025	131700	375511310	3050	3050	3050	3050	0
403	20241025	131600	375511310	3050	3050	3050	3050	0
404	20241025	131500	375511310	3050	3050	3050	3050	0
405	20241025	131400	375511310	3050	3050	3050	3050	2
406	20241025	131300	375505210	3050	3050	3050	3050	0
407	20241025	131200	375505210	3050	3050	3050	3050	0
408	20241025	131100	375505210	3050	3050	3050	3050	0
409	20241025	131000	375505210	3050	3050	3050	3050	0
410	20241025	130900	375505210	3050	3050	3050	3050	0
411	20241025	130800	375505210	3050	3050	3050	3045	106
412	20241025	130700	375181925	3055	3055	3055	3055	0
413	20241025	130600	375181925	3055	3045	3055	3045	5
414	20241025	130500	375166690	3045	3045	3045	3045	0
415	20241025	130400	375166690	3045	3045	3045	3045	0
416	20241025	130300	375166690	3045	3045	3045	3045	0
417	20241025	130200	375166690	3045	3045	3045	3045	0
418	20241025	130100	375166690	3045	3055	3055	3045	2641
419	20241025	130000	367118590	3055	3060	3060	3055	2
420	20241025	125900	367112475	3060	3060	3060	3060	0
421	20241025	125800	367112475	3060	3060	3060	3060	691
422	20241025	125700	364998015	3065	3065	3065	3065	0
423	20241025	125600	364998015	3065	3075	3075	3065	240
424	20241025	125500	364262245	3075	3075	3075	3075	5
425	20241025	125400	364246870	3080	3080	3080	3080	0
426	20241025	125300	364246870	3080	3080	3080	3080	0
427	20241025	125200	364246870	3080	3080	3080	3080	0
428	20241025	125100	364246870	3080	3080	3080	3080	0
429	20241025	125000	364246870	3080	3080	3080	3080	0
430	20241025	124900	364246870	3080	3080	3080	3080	0
431	20241025	124800	364246870	3080	3080	3080	3080	0
432	20241025	124700	364246870	3080	3080	3080	3080	0
433	20241025	124600	364246870	3080	3080	3080	3080	0
434	20241025	124500	364246870	3080	3080	3080	3080	0
435	20241025	124400	364246870	3080	3080	3080	3080	0
436	20241025	124300	364246870	3080	3080	3080	3080	0
437	20241025	124200	364246870	3080	3080	3080	3080	3
438	20241025	124100	364237630	3080	3080	3080	3080	0
439	20241025	124000	364237630	3080	3080	3080	3080	0
440	20241025	123900	364237630	3080	3080	3080	3080	0
441	20241025	123800	364237630	3080	3080	3080	3080	0
442	20241025	123700	364237630	3080	3080	3080	3080	0
443	20241025	123600	364237630	3080	3080	3080	3080	300
444	20241025	123500	363313630	3090	3090	3090	3090	2
445	20241025	123400	363307450	3085	3085	3085	3085	100
446	20241025	123300	362998950	3080	3080	3080	3080	0
447	20241025	123200	362998950	3080	3080	3080	3080	0
448	20241025	123100	362998950	3080	3075	3080	3075	1555
449	20241025	123000	358209655	3075	3075	3075	3075	1848
450	20241025	122900	352527055	3075	3075	3075	3075	173
451	20241025	122800	351995080	3065	3065	3065	3065	0
452	20241025	122700	351995080	3065	3065	3065	3065	0
453	20241025	122600	351995080	3065	3065	3065	3065	0
454	20241025	122500	351995080	3065	3065	3065	3065	688
455	20241025	122400	349886360	3060	3060	3060	3060	1000
456	20241025	122300	346826360	3055	3060	3060	3055	1037
457	20241025	122200	343657960	3060	3060	3060	3060	0
458	20241025	122100	343657960	3060	3070	3070	3060	1217
459	20241025	122000	339925535	3070	3070	3070	3070	110
460	20241025	121900	339587835	3070	3075	3075	3070	360
461	20241025	121800	338480910	3080	3080	3080	3080	1466
462	20241025	121700	333965630	3080	3100	3100	3080	2158
463	20241025	121600	327308505	3100	3100	3100	3100	0
464	20241025	121500	327308505	3100	3100	3100	3100	56
465	20241025	121400	327134905	3100	3100	3100	3100	224
466	20241025	121300	326440505	3100	3100	3100	3100	118
467	20241025	121200	326074705	3100	3100	3100	3100	264
468	20241025	121100	325256305	3100	3100	3100	3100	0
469	20241025	121000	325256305	3100	3100	3100	3100	1
470	20241025	120900	325253205	3105	3090	3105	3090	2298
471	20241025	120800	318129755	3090	3095	3095	3090	98
472	20241025	120700	317826480	3095	3095	3095	3095	88
473	20241025	120600	317554120	3095	3095	3095	3095	0
474	20241025	120500	317554120	3095	3095	3095	3095	0
475	20241025	120400	317554120	3095	3095	3095	3095	6
476	20241025	120300	317535550	3095	3090	3095	3090	154
477	20241025	120200	317059670	3095	3095	3095	3095	5
478	20241025	120100	317044195	3100	3100	3100	3100	0
479	20241025	120000	317044195	3100	3100	3100	3100	1
480	20241025	115900	317041095	3100	3095	3100	3095	6
481	20241025	115800	317022520	3100	3100	3100	3100	0
482	20241025	115700	317022520	3100	3100	3100	3100	0
483	20241025	115600	317022520	3100	3100	3100	3100	0
484	20241025	115500	317022520	3100	3090	3100	3090	102
485	20241025	115400	316706330	3100	3100	3100	3100	489
486	20241025	115300	315190430	3100	3100	3100	3100	0
487	20241025	115200	315190430	3100	3100	3100	3100	970
488	20241025	115100	312183430	3100	3100	3100	3100	11
489	20241025	115000	312149330	3100	3100	3100	3100	0
490	20241025	114900	312149330	3100	3100	3100	3100	0
491	20241025	114800	312149330	3100	3100	3100	3100	80
492	20241025	114700	311901330	3100	3100	3100	3100	0
493	20241025	114600	311901330	3100	3100	3100	3100	211
494	20241025	114500	311247230	3100	3105	3105	3100	2300
495	20241025	114400	304110205	3110	3110	3110	3110	0
496	20241025	114300	304110205	3110	3110	3110	3110	0
497	20241025	114200	304110205	3110	3110	3110	3110	0
498	20241025	114100	304110205	3110	3110	3110	3110	0
499	20241025	114000	304110205	3110	3100	3110	3100	733
500	20241025	113900	301831435	3100	3100	3100	3100	0
501	20241025	113800	301831435	3100	3100	3100	3100	0
502	20241025	113700	301831435	3100	3100	3100	3100	0
503	20241025	113600	301831435	3100	3100	3100	3100	0
504	20241025	113500	301831435	3100	3100	3100	3100	0
505	20241025	113400	301831435	3100	3100	3100	3100	0
506	20241025	113300	301831435	3100	3095	3100	3095	2500
507	20241025	113200	294081785	3095	3095	3095	3090	364
508	20241025	113100	292955655	3095	3100	3100	3095	1614
509	20241025	113000	287952775	3105	3105	3105	3105	11
510	20241025	112900	287918620	3115	3115	3115	3115	0
511	20241025	112800	287918620	3115	3115	3115	3115	0
512	20241025	112700	287918620	3115	3115	3115	3115	0
513	20241025	112600	287918620	3115	3115	3115	3115	0
514	20241025	112500	287918620	3115	3100	3115	3100	2001
515	20241025	112400	281693615	3100	3100	3100	3100	0
516	20241025	112300	281693615	3100	3105	3105	3100	781
517	20241025	112200	279270405	3105	3105	3105	3105	1
518	20241025	112100	279267300	3105	3105	3105	3105	0
519	20241025	112000	279267300	3105	3105	3105	3105	0
520	20241025	111900	279267300	3105	3120	3120	3105	38
521	20241025	111800	279148805	3120	3125	3125	3110	853
522	20241025	111700	276492770	3125	3125	3130	3125	132
523	20241025	111600	276080170	3130	3130	3130	3130	1010
524	20241025	111500	272918870	3125	3125	3125	3125	535
525	20241025	111400	271246995	3125	3130	3130	3125	128
526	20241025	111300	270846395	3125	3120	3125	3115	218
527	20241025	111200	270165460	3115	3115	3115	3115	74
528	20241025	111100	269934950	3125	3105	3125	3105	8812
529	20241025	111000	242467190	3105	3100	3105	3100	3002
530	20241025	110900	233160830	3095	3085	3095	3080	3687
531	20241025	110800	221784860	3090	3090	3090	3090	1
532	20241025	110700	221781770	3080	3085	3085	3080	133
533	20241025	110600	221371490	3085	3085	3085	3085	481
534	20241025	110500	219887605	3090	3090	3090	3085	1213
535	20241025	110400	216141365	3090	3110	3110	3090	896
536	20241025	110300	213357575	3110	3110	3110	3105	473
537	20241025	110200	211886555	3110	3110	3110	3110	162
538	20241025	110100	211382735	3115	3115	3115	3115	43
539	20241025	110000	211248790	3115	3110	3115	3105	2570
540	20241025	105900	203255285	3115	3115	3115	3115	40
541	20241025	105800	203130685	3110	3095	3115	3095	585
542	20241025	105700	201312090	3110	3110	3120	3095	5019
543	20241025	105600	185685610	3090	3080	3110	3080	17938
544	20241025	105500	130110285	3085	3055	3085	3055	6424
545	20241025	105400	110396165	3045	3045	3045	3045	0
546	20241025	105300	110396165	3045	3045	3045	3045	1000
547	20241025	105200	107351165	3050	3050	3050	3050	0
548	20241025	105100	107351165	3050	3050	3050	3050	0
549	20241025	105000	107351165	3050	3050	3050	3050	876
550	20241025	104900	104679365	3050	3050	3050	3050	0
551	20241025	104800	104679365	3050	3050	3050	3050	0
552	20241025	104700	104679365	3050	3050	3050	3050	0
553	20241025	104600	104679365	3050	3050	3050	3050	2
554	20241025	104500	104673265	3050	3050	3050	3050	122
555	20241025	104400	104301165	3050	3050	3050	3050	0
556	20241025	104300	104301165	3050	3050	3050	3050	0
557	20241025	104200	104301165	3050	3050	3050	3050	0
558	20241025	104100	104301165	3050	3050	3050	3050	0
559	20241025	104000	104301165	3050	3050	3050	3050	1
560	20241025	103900	104298115	3050	3050	3050	3050	0
561	20241025	103800	104298115	3050	3050	3050	3050	0
562	20241025	103700	104298115	3050	3050	3050	3050	0
563	20241025	103600	104298115	3050	3050	3050	3050	0
564	20241025	103500	104298115	3050	3050	3050	3050	0
565	20241025	103400	104298115	3050	3050	3050	3050	0
566	20241025	103300	104298115	3050	3050	3050	3050	0
567	20241025	103200	104298115	3050	3045	3050	3045	654
568	20241025	103100	102306680	3050	3050	3050	3050	1000
569	20241025	103000	99256680	3050	3050	3050	3050	0
570	20241025	102900	99256680	3050	3050	3050	3050	100
571	20241025	102800	98951680	3050	3050	3050	3050	0
572	20241025	102700	98951680	3050	3050	3050	3050	0
573	20241025	102600	98951680	3050	3050	3050	3050	0
574	20241025	102500	98951680	3050	3050	3050	3050	0
575	20241025	102400	98951680	3050	3050	3050	3050	24
576	20241025	102300	98878480	3050	3050	3050	3050	120
577	20241025	102200	98512480	3050	3050	3050	3050	0
578	20241025	102100	98512480	3050	3050	3050	3050	0
579	20241025	102000	98512480	3050	3050	3050	3050	354
580	20241025	101900	97432780	3050	3050	3050	3050	0
581	20241025	101800	97432780	3050	3050	3050	3050	0
582	20241025	101700	97432780	3050	3045	3050	3045	218
583	20241025	101600	96768805	3050	3050	3050	3050	715
584	20241025	101500	94588055	3050	3050	3050	3050	0
585	20241025	101400	94588055	3050	3050	3050	3050	0
586	20241025	101300	94588055	3050	3050	3050	3050	0
587	20241025	101200	94588055	3050	3050	3050	3050	0
588	20241025	101100	94588055	3050	3050	3050	3050	99
589	20241025	101000	94286105	3050	3050	3065	3050	231
590	20241025	100900	93580070	3050	3050	3050	3050	0
591	20241025	100800	93580070	3050	3055	3055	3050	680
592	20241025	100700	91504570	3065	3065	3065	3065	0
593	20241025	100600	91504570	3065	3055	3065	3055	1282
594	20241025	100500	87588040	3055	3055	3055	3050	3871
595	20241025	100400	75762345	3070	3070	3070	3070	0
596	20241025	100300	75762345	3070	3070	3070	3070	1
597	20241025	100200	75759275	3070	3070	3070	3070	0
598	20241025	100100	75759275	3070	3065	3070	3055	76
599	20241025	100000	75526505	3065	3065	3065	3065	1
600	20241025	095900	75523440	3065	3065	3065	3065	0
601	20241025	095800	75523440	3065	3065	3065	3065	0
602	20241025	095700	75523440	3065	3065	3065	3065	0
603	20241025	095600	75523440	3065	3065	3065	3065	0
604	20241025	095500	75523440	3065	3055	3065	3055	101
605	20241025	095400	75214605	3065	3065	3065	3065	20
606	20241025	095300	75153305	3065	3065	3065	3065	0
607	20241025	095200	75153305	3065	3065	3065	3065	11
608	20241025	095100	75119590	3050	3050	3050	3050	1396
609	20241025	095000	70861790	3050	3050	3050	3050	0
610	20241025	094900	70861790	3050	3030	3050	3030	5743
611	20241025	094800	53358750	3035	3025	3035	3025	450
612	20241025	094700	51993700	3025	3025	3025	3025	0
613	20241025	094600	51993700	3025	3025	3025	3025	0
614	20241025	094500	51993700	3025	3025	3025	3025	0
615	20241025	094400	51993700	3025	3025	3025	3025	200
616	20241025	094300	51388700	3030	3030	3030	3030	1
617	20241025	094200	51385670	3030	3025	3030	3025	37
618	20241025	094100	51273740	3025	3025	3025	3025	100
619	20241025	094000	50971240	3030	3035	3035	3030	2008
620	20241025	093900	44884980	3040	3040	3040	3040	2
621	20241025	093800	44878900	3040	3040	3040	3040	1
622	20241025	093700	44875860	3045	3045	3045	3045	0
623	20241025	093600	44875860	3045	3045	3045	3045	0
624	20241025	093500	44875860	3045	3045	3045	3045	330
625	20241025	093400	43871010	3035	3040	3045	3035	161
626	20241025	093300	43382305	3035	3035	3035	3035	0
627	20241025	093200	43382305	3035	3035	3035	3035	0
628	20241025	093100	43382305	3035	3035	3035	3035	0
629	20241025	093000	43382305	3035	3035	3035	3035	0
630	20241025	092900	43382305	3035	3035	3035	3035	0
631	20241025	092800	43382305	3035	3035	3035	3035	1152
632	20241025	092700	39885985	3035	3040	3040	3035	329
633	20241025	092600	38887390	3040	3045	3045	3040	2172
634	20241025	092500	32279405	3060	3060	3060	3060	521
635	20241025	092400	30685145	3065	3050	3065	3050	2578
636	20241025	092300	22821955	3050	3050	3050	3050	1196
637	20241025	092200	19174155	3050	3025	3050	3025	544
638	20241025	092100	17525715	3025	3025	3025	3025	248
639	20241025	092000	16775515	3015	3015	3015	3015	0
640	20241025	091900	16775515	3015	3015	3015	3015	0
641	20241025	091800	16775515	3015	3015	3015	3015	79
642	20241025	091700	16537330	3005	3005	3005	3005	0
643	20241025	091600	16537330	3005	3005	3005	3005	0
644	20241025	091500	16537330	3005	3005	3005	3005	450
645	20241025	091400	15185080	3005	3005	3005	3005	501
646	20241025	091300	13679575	3005	3005	3005	3005	0
647	20241025	091200	13679575	3005	2995	3005	2990	799
648	20241025	091100	11279965	2985	2985	2985	2985	0
649	20241025	091000	11279965	2985	2985	2985	2985	0
650	20241025	090900	11279965	2985	2980	2985	2980	750
651	20241025	090800	9042215	2980	2995	2995	2980	488
652	20241025	090700	7587460	2995	3005	3005	2990	2085
653	20241025	090600	1339055	3010	3020	3020	3010	28
654	20241025	090500	1254640	3040	3040	3040	3040	0
655	20241025	090400	1254640	3040	3040	3040	3040	0
656	20241025	090300	1254640	3040	3020	3040	3020	104
657	20241025	090200	940480	3050	3040	3050	3035	95
658	20241025	090100	651805	3005	3025	3025	3005	89
659	20241025	090000	383560	3040	3020	3040	3020	127