KissMeData/159580/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201100	217818385	4130	4130	4130	4130	2013
3	20241025	201000	217818385	4130	4130	4130	4130	0
4	20241025	200900	217818385	4130	4130	4130	4130	0
5	20241025	200800	217818385	4130	4130	4130	4130	0
6	20241025	200700	217818385	4130	4130	4130	4130	0
7	20241025	200600	217818385	4130	4130	4130	4130	0
8	20241025	200500	217818385	4130	4130	4130	4130	0
9	20241025	200400	217818385	4130	4130	4130	4130	0
10	20241025	200300	217818385	4130	4130	4130	4130	0
11	20241025	200200	217818385	4130	4130	4130	4130	0
12	20241025	200100	217818385	4130	4130	4130	4130	0
13	20241025	200000	217818385	4130	4130	4130	4130	0
14	20241025	195900	217818385	4130	4130	4130	4130	0
15	20241025	195800	217818385	4130	4130	4130	4130	0
16	20241025	195700	217818385	4130	4130	4130	4130	0
17	20241025	195600	217818385	4130	4130	4130	4130	0
18	20241025	195500	217818385	4130	4130	4130	4130	0
19	20241025	195400	217818385	4130	4130	4130	4130	0
20	20241025	195300	217818385	4130	4130	4130	4130	0
21	20241025	195200	217818385	4130	4130	4130	4130	0
22	20241025	195100	217818385	4130	4130	4130	4130	0
23	20241025	195000	217818385	4130	4130	4130	4130	0
24	20241025	194900	217818385	4130	4130	4130	4130	0
25	20241025	194800	217818385	4130	4130	4130	4130	0
26	20241025	194700	217818385	4130	4130	4130	4130	0
27	20241025	194600	217818385	4130	4130	4130	4130	0
28	20241025	194500	217818385	4130	4130	4130	4130	0
29	20241025	194400	217818385	4130	4130	4130	4130	0
30	20241025	194300	217818385	4130	4130	4130	4130	0
31	20241025	194200	217818385	4130	4130	4130	4130	0
32	20241025	194100	217818385	4130	4130	4130	4130	2013
33	20241025	194000	217818385	4130	4130	4130	4130	0
34	20241025	193900	217818385	4130	4130	4130	4130	0
35	20241025	193800	217818385	4130	4130	4130	4130	0
36	20241025	193700	217818385	4130	4130	4130	4130	0
37	20241025	193600	217818385	4130	4130	4130	4130	0
38	20241025	193500	217818385	4130	4130	4130	4130	0
39	20241025	193400	217818385	4130	4130	4130	4130	0
40	20241025	193300	217818385	4130	4130	4130	4130	0
41	20241025	193200	217818385	4130	4130	4130	4130	0
42	20241025	193100	217818385	4130	4130	4130	4130	0
43	20241025	193000	217818385	4130	4130	4130	4130	0
44	20241025	192900	217818385	4130	4130	4130	4130	0
45	20241025	192800	217818385	4130	4130	4130	4130	0
46	20241025	192700	217818385	4130	4130	4130	4130	0
47	20241025	192600	217818385	4130	4130	4130	4130	0
48	20241025	192500	217818385	4130	4130	4130	4130	0
49	20241025	192400	217818385	4130	4130	4130	4130	0
50	20241025	192300	217818385	4130	4130	4130	4130	0
51	20241025	192200	217818385	4130	4130	4130	4130	0
52	20241025	192100	217818385	4130	4130	4130	4130	0
53	20241025	192000	217818385	4130	4130	4130	4130	0
54	20241025	191900	217818385	4130	4130	4130	4130	0
55	20241025	191800	217818385	4130	4130	4130	4130	0
56	20241025	191700	217818385	4130	4130	4130	4130	0
57	20241025	191600	217818385	4130	4130	4130	4130	0
58	20241025	191500	217818385	4130	4130	4130	4130	0
59	20241025	191400	217818385	4130	4130	4130	4130	0
60	20241025	191300	217818385	4130	4130	4130	4130	0
61	20241025	191200	217818385	4130	4130	4130	4130	0
62	20241025	191100	217818385	4130	4130	4130	4130	2013
63	20241025	191000	217818385	4130	4130	4130	4130	0
64	20241025	190900	217818385	4130	4130	4130	4130	0
65	20241025	190800	217818385	4130	4130	4130	4130	0
66	20241025	190700	217818385	4130	4130	4130	4130	0
67	20241025	190600	217818385	4130	4130	4130	4130	0
68	20241025	190500	217818385	4130	4130	4130	4130	0
69	20241025	190400	217818385	4130	4130	4130	4130	0
70	20241025	190300	217818385	4130	4130	4130	4130	0
71	20241025	190200	217818385	4130	4130	4130	4130	0
72	20241025	190100	217818385	4130	4130	4130	4130	0
73	20241025	190000	217818385	4130	4130	4130	4130	0
74	20241025	185900	217818385	4130	4130	4130	4130	0
75	20241025	185800	217818385	4130	4130	4130	4130	0
76	20241025	185700	217818385	4130	4130	4130	4130	0
77	20241025	185600	217818385	4130	4130	4130	4130	0
78	20241025	185500	217818385	4130	4130	4130	4130	0
79	20241025	185400	217818385	4130	4130	4130	4130	0
80	20241025	185300	217818385	4130	4130	4130	4130	0
81	20241025	185200	217818385	4130	4130	4130	4130	0
82	20241025	185100	217818385	4130	4130	4130	4130	0
83	20241025	185000	217818385	4130	4130	4130	4130	0
84	20241025	184900	217818385	4130	4130	4130	4130	0
85	20241025	184800	217818385	4130	4130	4130	4130	0
86	20241025	184700	217818385	4130	4130	4130	4130	0
87	20241025	184600	217818385	4130	4130	4130	4130	0
88	20241025	184500	217818385	4130	4130	4130	4130	0
89	20241025	184400	217818385	4130	4130	4130	4130	0
90	20241025	184300	217818385	4130	4130	4130	4130	0
91	20241025	184200	217818385	4130	4130	4130	4130	0
92	20241025	184100	217818385	4130	4130	4130	4130	2013
93	20241025	184000	217818385	4130	4130	4130	4130	0
94	20241025	183900	217818385	4130	4130	4130	4130	0
95	20241025	183800	217818385	4130	4130	4130	4130	0
96	20241025	183700	217818385	4130	4130	4130	4130	0
97	20241025	183600	217818385	4130	4130	4130	4130	0
98	20241025	183500	217818385	4130	4130	4130	4130	0
99	20241025	183400	217818385	4130	4130	4130	4130	0
100	20241025	183300	217818385	4130	4130	4130	4130	0
101	20241025	183200	217818385	4130	4130	4130	4130	0
102	20241025	183100	217818385	4130	4130	4130	4130	0
103	20241025	183000	217818385	4130	4130	4130	4130	0
104	20241025	182900	217818385	4130	4130	4130	4130	0
105	20241025	182800	217818385	4130	4130	4130	4130	0
106	20241025	182700	217818385	4130	4130	4130	4130	0
107	20241025	182600	217818385	4130	4130	4130	4130	0
108	20241025	182500	217818385	4130	4130	4130	4130	0
109	20241025	182400	217818385	4130	4130	4130	4130	0
110	20241025	182300	217818385	4130	4130	4130	4130	0
111	20241025	182200	217818385	4130	4130	4130	4130	0
112	20241025	182100	217818385	4130	4130	4130	4130	0
113	20241025	182000	217818385	4130	4130	4130	4130	0
114	20241025	181900	217818385	4130	4130	4130	4130	0
115	20241025	181800	217818385	4130	4130	4130	4130	0
116	20241025	181700	217818385	4130	4130	4130	4130	0
117	20241025	181600	217818385	4130	4130	4130	4130	0
118	20241025	181500	217818385	4130	4130	4130	4130	0
119	20241025	181400	217818385	4130	4130	4130	4130	0
120	20241025	181300	217818385	4130	4130	4130	4130	0
121	20241025	181200	217818385	4130	4130	4130	4130	0
122	20241025	181100	217818385	4130	4130	4130	4130	2013
123	20241025	181000	217818385	4130	4130	4130	4130	0
124	20241025	180900	217818385	4130	4130	4130	4130	0
125	20241025	180800	217818385	4130	4130	4130	4130	0
126	20241025	180700	217818385	4130	4130	4130	4130	0
127	20241025	180600	217818385	4130	4130	4130	4130	0
128	20241025	180500	217818385	4130	4130	4130	4130	0
129	20241025	180400	217818385	4130	4130	4130	4130	0
130	20241025	180300	217818385	4130	4130	4130	4130	0
131	20241025	180200	217818385	4130	4130	4130	4130	0
132	20241025	180100	217818385	4130	4130	4130	4130	0
133	20241025	180000	217818385	4130	4130	4130	4130	0
134	20241025	175900	217818385	4130	4130	4130	4130	0
135	20241025	175800	217818385	4130	4130	4130	4130	0
136	20241025	175700	217818385	4130	4130	4130	4130	0
137	20241025	175600	217818385	4130	4130	4130	4130	0
138	20241025	175500	217818385	4130	4130	4130	4130	0
139	20241025	175400	217818385	4130	4130	4130	4130	0
140	20241025	175300	217818385	4130	4130	4130	4130	0
141	20241025	175200	217818385	4130	4130	4130	4130	0
142	20241025	175100	217818385	4130	4130	4130	4130	0
143	20241025	175000	217818385	4130	4130	4130	4130	0
144	20241025	174900	217818385	4130	4130	4130	4130	0
145	20241025	174800	217818385	4130	4130	4130	4130	0
146	20241025	174700	217818385	4130	4130	4130	4130	0
147	20241025	174600	217818385	4130	4130	4130	4130	0
148	20241025	174500	217818385	4130	4130	4130	4130	0
149	20241025	174400	217818385	4130	4130	4130	4130	0
150	20241025	174300	217818385	4130	4130	4130	4130	0
151	20241025	174200	217818385	4130	4130	4130	4130	0
152	20241025	174100	217818385	4130	4130	4130	4130	2013
153	20241025	174000	217818385	4130	4130	4130	4130	0
154	20241025	173900	217818385	4130	4130	4130	4130	0
155	20241025	173800	217818385	4130	4130	4130	4130	0
156	20241025	173700	217818385	4130	4130	4130	4130	0
157	20241025	173600	217818385	4130	4130	4130	4130	0
158	20241025	173500	217818385	4130	4130	4130	4130	0
159	20241025	173400	217818385	4130	4130	4130	4130	0
160	20241025	173300	217818385	4130	4130	4130	4130	0
161	20241025	173200	217818385	4130	4130	4130	4130	0
162	20241025	173100	217818385	4130	4130	4130	4130	0
163	20241025	173000	217818385	4130	4130	4130	4130	0
164	20241025	172900	217818385	4130	4130	4130	4130	0
165	20241025	172800	217818385	4130	4130	4130	4130	0
166	20241025	172700	217818385	4130	4130	4130	4130	0
167	20241025	172600	217818385	4130	4130	4130	4130	0
168	20241025	172500	217818385	4130	4130	4130	4130	0
169	20241025	172400	217818385	4130	4130	4130	4130	0
170	20241025	172300	217818385	4130	4130	4130	4130	0
171	20241025	172200	217818385	4130	4130	4130	4130	0
172	20241025	172100	217818385	4130	4130	4130	4130	0
173	20241025	172000	217818385	4130	4130	4130	4130	0
174	20241025	171900	217818385	4130	4130	4130	4130	0
175	20241025	171800	217818385	4130	4130	4130	4130	0
176	20241025	171700	217818385	4130	4130	4130	4130	0
177	20241025	171600	217818385	4130	4130	4130	4130	0
178	20241025	171500	217818385	4130	4130	4130	4130	0
179	20241025	171400	217818385	4130	4130	4130	4130	0
180	20241025	171300	217818385	4130	4130	4130	4130	0
181	20241025	171200	217818385	4130	4130	4130	4130	0
182	20241025	171100	217818385	4130	4130	4130	4130	2013
183	20241025	171000	217818385	4130	4130	4130	4130	0
184	20241025	170900	217818385	4130	4130	4130	4130	0
185	20241025	170800	217818385	4130	4130	4130	4130	0
186	20241025	170700	217818385	4130	4130	4130	4130	0
187	20241025	170600	217818385	4130	4130	4130	4130	0
188	20241025	170500	217818385	4130	4130	4130	4130	0
189	20241025	170400	217818385	4130	4130	4130	4130	0
190	20241025	170300	217818385	4130	4130	4130	4130	0
191	20241025	170200	217818385	4130	4130	4130	4130	0
192	20241025	170100	217818385	4130	4130	4130	4130	0
193	20241025	170000	217818385	4130	4130	4130	4130	0
194	20241025	165900	217818385	4130	4130	4130	4130	0
195	20241025	165800	217818385	4130	4130	4130	4130	0
196	20241025	165700	217818385	4130	4130	4130	4130	0
197	20241025	165600	217818385	4130	4130	4130	4130	0
198	20241025	165500	217818385	4130	4130	4130	4130	0
199	20241025	165400	217818385	4130	4130	4130	4130	0
200	20241025	165300	217818385	4130	4130	4130	4130	0
201	20241025	165200	217818385	4130	4130	4130	4130	0
202	20241025	165100	217818385	4130	4130	4130	4130	0
203	20241025	165000	217818385	4130	4130	4130	4130	0
204	20241025	164900	217818385	4130	4130	4130	4130	0
205	20241025	164800	217818385	4130	4130	4130	4130	0
206	20241025	164700	217818385	4130	4130	4130	4130	0
207	20241025	164600	217818385	4130	4130	4130	4130	0
208	20241025	164500	217818385	4130	4130	4130	4130	0
209	20241025	164400	217818385	4130	4130	4130	4130	0
210	20241025	164300	217818385	4130	4130	4130	4130	0
211	20241025	164200	217818385	4130	4130	4130	4130	0
212	20241025	164100	217818385	4130	4130	4130	4130	2013
213	20241025	164000	217818385	4130	4130	4130	4130	0
214	20241025	163900	217818385	4130	4130	4130	4130	0
215	20241025	163800	217818385	4130	4130	4130	4130	0
216	20241025	163700	217818385	4130	4130	4130	4130	0
217	20241025	163600	217818385	4130	4130	4130	4130	0
218	20241025	163500	217818385	4130	4130	4130	4130	0
219	20241025	163400	217818385	4130	4130	4130	4130	0
220	20241025	163300	217818385	4130	4130	4130	4130	0
221	20241025	163200	217818385	4130	4130	4130	4130	0
222	20241025	163100	217818385	4130	4130	4130	4130	0
223	20241025	163000	217818385	4130	4130	4130	4130	0
224	20241025	162900	217818385	4130	4130	4130	4130	0
225	20241025	162800	217818385	4130	4130	4130	4130	0
226	20241025	162700	217818385	4130	4130	4130	4130	0
227	20241025	162600	217818385	4130	4130	4130	4130	0
228	20241025	162500	217818385	4130	4130	4130	4130	0
229	20241025	162400	217818385	4130	4130	4130	4130	0
230	20241025	162300	217818385	4130	4130	4130	4130	0
231	20241025	162200	217818385	4130	4130	4130	4130	0
232	20241025	162100	217818385	4130	4130	4130	4130	0
233	20241025	162000	217818385	4130	4130	4130	4130	0
234	20241025	161900	217818385	4130	4130	4130	4130	0
235	20241025	161800	217818385	4130	4130	4130	4130	0
236	20241025	161700	217818385	4130	4130	4130	4130	0
237	20241025	161600	217818385	4130	4130	4130	4130	0
238	20241025	161500	217818385	4130	4130	4130	4130	0
239	20241025	161400	217818385	4130	4130	4130	4130	0
240	20241025	161300	217818385	4130	4130	4130	4130	0
241	20241025	161200	217818385	4130	4130	4130	4130	0
242	20241025	161100	217818385	4130	4130	4130	4130	2013
243	20241025	161000	217818385	4130	4130	4130	4130	0
244	20241025	160900	217818385	4130	4130	4130	4130	0
245	20241025	160800	217818385	4130	4130	4130	4130	0
246	20241025	160700	217818385	4130	4130	4130	4130	0
247	20241025	160600	217818385	4130	4130	4130	4130	0
248	20241025	160500	217818385	4130	4130	4130	4130	0
249	20241025	160400	217818385	4130	4130	4130	4130	0
250	20241025	160300	217818385	4130	4130	4130	4130	0
251	20241025	160200	217818385	4130	4130	4130	4130	0
252	20241025	160100	217818385	4130	4130	4130	4130	0
253	20241025	160000	217818385	4130	4130	4130	4130	0
254	20241025	155900	217818385	4130	4130	4130	4130	0
255	20241025	155800	217818385	4130	4130	4130	4130	0
256	20241025	155700	217818385	4130	4130	4130	4130	0
257	20241025	155600	217818385	4130	4130	4130	4130	0
258	20241025	155500	217818385	4130	4130	4130	4130	0
259	20241025	155400	217818385	4130	4130	4130	4130	0
260	20241025	155300	217818385	4130	4130	4130	4130	0
261	20241025	155200	217818385	4130	4130	4130	4130	0
262	20241025	155100	217818385	4130	4130	4130	4130	0
263	20241025	155000	217818385	4130	4130	4130	4130	0
264	20241025	154900	217818385	4130	4130	4130	4130	0
265	20241025	154800	217818385	4130	4130	4130	4130	0
266	20241025	154700	217818385	4130	4130	4130	4130	0
267	20241025	154600	217818385	4130	4130	4130	4130	0
268	20241025	154500	217818385	4130	4130	4130	4130	0
269	20241025	154400	217818385	4130	4130	4130	4130	0
270	20241025	154300	217818385	4130	4130	4130	4130	0
271	20241025	154200	217818385	4130	4130	4130	4130	0
272	20241025	154100	217818385	4130	4130	4130	4130	2013
273	20241025	154000	217818385	4130	4130	4130	4130	0
274	20241025	153900	217818385	4130	4130	4130	4130	0
275	20241025	153800	217818385	4130	4130	4130	4130	0
276	20241025	153700	217818385	4130	4130	4130	4130	0
277	20241025	153600	217818385	4130	4130	4130	4130	0
278	20241025	153500	217818385	4130	4130	4130	4130	0
279	20241025	153400	217818385	4130	4130	4130	4130	0
280	20241025	153300	217818385	4130	4130	4130	4130	0
281	20241025	153200	217818385	4130	4130	4130	4130	0
282	20241025	153100	217818385	4130	4130	4130	4130	0
283	20241025	153000	217818385	4130	4130	4130	4130	2013
284	20241025	152900	209504695	4130	4130	4130	4130	0
285	20241025	152800	209504695	4130	4130	4130	4130	0
286	20241025	152700	209504695	4130	4130	4130	4130	0
287	20241025	152600	209504695	4130	4130	4130	4130	0
288	20241025	152500	209504695	4130	4130	4130	4130	0
289	20241025	152400	209504695	4130	4130	4130	4130	0
290	20241025	152300	209504695	4130	4130	4130	4130	0
291	20241025	152200	209504695	4130	4130	4130	4130	0
292	20241025	152100	209504695	4130	4130	4130	4130	0
293	20241025	152000	209504695	4130	4130	4130	4130	0
294	20241025	151900	209504695	4130	4135	4135	4130	300
295	20241025	151800	208265690	4155	4135	4155	4135	1001
296	20241025	151700	204126535	4155	4135	4155	4135	550
297	20241025	151600	201852245	4160	4160	4160	4160	0
298	20241025	151500	201852245	4160	4145	4160	4140	1114
299	20241025	151400	197235560	4160	4160	4160	4160	0
300	20241025	151300	197235560	4160	4160	4160	4160	1068
301	20241025	151200	192792680	4160	4160	4160	4160	0
302	20241025	151100	192792680	4160	4160	4160	4160	0
303	20241025	151000	192792680	4160	4160	4160	4160	1
304	20241025	150900	192788520	4145	4145	4145	4145	90
305	20241025	150800	192415470	4160	4160	4160	4160	0
306	20241025	150700	192415470	4160	4160	4160	4160	0
307	20241025	150600	192415470	4160	4160	4160	4160	0
308	20241025	150500	192415470	4160	4155	4160	4155	251
309	20241025	150400	191372560	4160	4160	4160	4160	0
310	20241025	150300	191372560	4160	4160	4160	4160	0
311	20241025	150200	191372560	4160	4160	4160	4160	0
312	20241025	150100	191372560	4160	4160	4160	4160	0
313	20241025	150000	191372560	4160	4160	4160	4160	0
314	20241025	145900	191372560	4160	4145	4160	4145	31
315	20241025	145800	191244050	4160	4160	4160	4160	0
316	20241025	145700	191244050	4160	4155	4160	4155	42
317	20241025	145600	191069535	4145	4145	4145	4145	0
318	20241025	145500	191069535	4145	4145	4145	4145	0
319	20241025	145400	191069535	4145	4145	4145	4140	369
320	20241025	145300	189541405	4155	4160	4160	4155	11
321	20241025	145200	189495690	4150	4150	4150	4150	0
322	20241025	145100	189495690	4150	4150	4150	4150	0
323	20241025	145000	189495690	4150	4145	4150	4145	1139
324	20241025	144900	184768975	4140	4140	4140	4140	301
325	20241025	144800	183522835	4140	4140	4150	4140	273
326	20241025	144700	182392605	4150	4150	4150	4150	0
327	20241025	144600	182392605	4150	4150	4150	4150	30
328	20241025	144500	182268105	4155	4155	4155	4155	0
329	20241025	144400	182268105	4155	4155	4155	4155	0
330	20241025	144300	182268105	4155	4155	4155	4155	0
331	20241025	144200	182268105	4155	4155	4155	4155	1
332	20241025	144100	182263950	4140	4140	4155	4140	202
333	20241025	144000	181427655	4160	4160	4160	4160	1
334	20241025	143900	181423495	4155	4155	4155	4155	0
335	20241025	143800	181423495	4155	4155	4155	4155	0
336	20241025	143700	181423495	4155	4150	4155	4150	400
337	20241025	143600	179762495	4150	4150	4150	4150	200
338	20241025	143500	178932495	4150	4150	4150	4150	200
339	20241025	143400	178102495	4155	4150	4155	4150	201
340	20241025	143300	177268340	4155	4155	4155	4155	0
341	20241025	143200	177268340	4155	4155	4155	4155	1
342	20241025	143100	177264185	4150	4145	4150	4145	771
343	20241025	143000	174065535	4150	4140	4150	4140	228
344	20241025	142900	173121605	4140	4140	4150	4140	588
345	20241025	142800	170687265	4140	4140	4140	4140	0
346	20241025	142700	170687265	4140	4140	4140	4140	0
347	20241025	142600	170687265	4140	4140	4140	4140	0
348	20241025	142500	170687265	4140	4140	4140	4140	20
349	20241025	142400	170604465	4150	4150	4150	4150	0
350	20241025	142300	170604465	4150	4150	4150	4150	0
351	20241025	142200	170604465	4150	4150	4150	4150	187
352	20241025	142100	169828415	4150	4150	4150	4150	0
353	20241025	142000	169828415	4150	4150	4150	4150	0
354	20241025	141900	169828415	4150	4150	4150	4150	0
355	20241025	141800	169828415	4150	4150	4150	4150	0
356	20241025	141700	169828415	4150	4145	4150	4145	1694
357	20241025	141600	162802190	4150	4150	4150	4150	0
358	20241025	141500	162802190	4150	4150	4150	4150	162
359	20241025	141400	162129890	4155	4155	4155	4155	352
360	20241025	141300	160667330	4165	4165	4165	4165	0
361	20241025	141200	160667330	4165	4165	4165	4165	30
362	20241025	141100	160542380	4165	4165	4165	4165	0
363	20241025	141000	160542380	4165	4165	4165	4165	0
364	20241025	140900	160542380	4165	4165	4165	4165	0
365	20241025	140800	160542380	4165	4165	4165	4165	0
366	20241025	140700	160542380	4165	4165	4165	4165	0
367	20241025	140600	160542380	4165	4165	4165	4165	0
368	20241025	140500	160542380	4165	4165	4165	4165	0
369	20241025	140400	160542380	4165	4165	4165	4165	0
370	20241025	140300	160542380	4165	4165	4165	4165	0
371	20241025	140200	160542380	4165	4165	4165	4165	0
372	20241025	140100	160542380	4165	4165	4165	4165	0
373	20241025	140000	160542380	4165	4165	4165	4165	0
374	20241025	135900	160542380	4165	4165	4165	4165	0
375	20241025	135800	160542380	4165	4165	4165	4165	473
376	20241025	135700	158572335	4170	4170	4170	4170	0
377	20241025	135600	158572335	4170	4170	4170	4170	0
378	20241025	135500	158572335	4170	4175	4175	4165	35
379	20241025	135400	158426545	4165	4165	4165	4165	28
380	20241025	135300	158309925	4175	4175	4175	4175	0
381	20241025	135200	158309925	4175	4175	4175	4175	0
382	20241025	135100	158309925	4175	4170	4175	4170	659
383	20241025	135000	155561890	4180	4180	4180	4180	0
384	20241025	134900	155561890	4180	4180	4180	4180	0
385	20241025	134800	155561890	4180	4180	4180	4180	0
386	20241025	134700	155561890	4180	4180	4180	4180	0
387	20241025	134600	155561890	4180	4180	4180	4180	601
388	20241025	134500	153049710	4195	4195	4195	4195	1
389	20241025	134400	153045515	4190	4190	4190	4190	0
390	20241025	134300	153045515	4190	4190	4190	4190	0
391	20241025	134200	153045515	4190	4190	4190	4190	0
392	20241025	134100	153045515	4190	4190	4190	4190	0
393	20241025	134000	153045515	4190	4190	4190	4190	89
394	20241025	133900	152672605	4190	4190	4190	4190	0
395	20241025	133800	152672605	4190	4190	4190	4190	0
396	20241025	133700	152672605	4190	4190	4190	4190	0
397	20241025	133600	152672605	4190	4190	4190	4190	0
398	20241025	133500	152672605	4190	4190	4190	4190	0
399	20241025	133400	152672605	4190	4190	4190	4190	0
400	20241025	133300	152672605	4190	4190	4190	4190	0
401	20241025	133200	152672605	4190	4190	4190	4190	0
402	20241025	133100	152672605	4190	4190	4190	4190	0
403	20241025	133000	152672605	4190	4190	4190	4190	0
404	20241025	132900	152672605	4190	4190	4190	4190	0
405	20241025	132800	152672605	4190	4190	4190	4190	1
406	20241025	132700	152668415	4170	4170	4170	4170	0
407	20241025	132600	152668415	4170	4170	4170	4170	0
408	20241025	132500	152668415	4170	4170	4170	4170	0
409	20241025	132400	152668415	4170	4170	4170	4170	0
410	20241025	132300	152668415	4170	4170	4170	4170	0
411	20241025	132200	152668415	4170	4170	4170	4170	0
412	20241025	132100	152668415	4170	4170	4170	4170	0
413	20241025	132000	152668415	4170	4170	4170	4170	0
414	20241025	131900	152668415	4170	4170	4170	4170	10
415	20241025	131800	152626715	4195	4195	4195	4195	0
416	20241025	131700	152626715	4195	4195	4195	4195	0
417	20241025	131600	152626715	4195	4195	4195	4195	1
418	20241025	131500	152622520	4170	4170	4170	4170	0
419	20241025	131400	152622520	4170	4170	4170	4170	0
420	20241025	131300	152622520	4170	4170	4170	4170	0
421	20241025	131200	152622520	4170	4170	4170	4170	0
422	20241025	131100	152622520	4170	4170	4170	4170	0
423	20241025	131000	152622520	4170	4170	4170	4170	0
424	20241025	130900	152622520	4170	4170	4170	4170	100
425	20241025	130800	152205520	4195	4195	4195	4195	0
426	20241025	130700	152205520	4195	4195	4195	4195	0
427	20241025	130600	152205520	4195	4195	4195	4195	0
428	20241025	130500	152205520	4195	4195	4195	4195	0
429	20241025	130400	152205520	4195	4195	4195	4195	0
430	20241025	130300	152205520	4195	4195	4195	4195	0
431	20241025	130200	152205520	4195	4195	4195	4195	0
432	20241025	130100	152205520	4195	4195	4195	4195	0
433	20241025	130000	152205520	4195	4195	4195	4195	0
434	20241025	125900	152205520	4195	4195	4195	4195	0
435	20241025	125800	152205520	4195	4195	4195	4195	0
436	20241025	125700	152205520	4195	4195	4195	4195	0
437	20241025	125600	152205520	4195	4195	4195	4195	0
438	20241025	125500	152205520	4195	4195	4195	4195	1
439	20241025	125400	152201325	4175	4175	4175	4175	222
440	20241025	125300	151274475	4190	4190	4190	4190	0
441	20241025	125200	151274475	4190	4190	4190	4190	0
442	20241025	125100	151274475	4190	4190	4190	4190	0
443	20241025	125000	151274475	4190	4190	4190	4190	0
444	20241025	124900	151274475	4190	4190	4190	4190	0
445	20241025	124800	151274475	4190	4190	4190	4190	0
446	20241025	124700	151274475	4190	4190	4190	4190	1712
447	20241025	124600	144101195	4200	4200	4200	4200	0
448	20241025	124500	144101195	4200	4200	4200	4200	0
449	20241025	124400	144101195	4200	4200	4200	4200	0
450	20241025	124300	144101195	4200	4200	4200	4200	1
451	20241025	124200	144096995	4190	4190	4190	4190	0
452	20241025	124100	144096995	4190	4190	4190	4190	0
453	20241025	124000	144096995	4190	4190	4190	4190	0
454	20241025	123900	144096995	4190	4190	4190	4190	7
455	20241025	123800	144067665	4200	4200	4200	4200	0
456	20241025	123700	144067665	4200	4200	4200	4200	0
457	20241025	123600	144067665	4200	4200	4200	4200	1
458	20241025	123500	144063465	4195	4195	4195	4195	1
459	20241025	123400	144059270	4200	4200	4200	4200	0
460	20241025	123300	144059270	4200	4200	4200	4200	1
461	20241025	123200	144055070	4190	4190	4190	4190	33
462	20241025	123100	143916800	4200	4200	4200	4200	0
463	20241025	123000	143916800	4200	4195	4200	4190	1884
464	20241025	122900	136010910	4190	4190	4190	4190	31
465	20241025	122800	135881020	4190	4190	4190	4190	0
466	20241025	122700	135881020	4190	4190	4190	4190	0
467	20241025	122600	135881020	4190	4190	4190	4190	0
468	20241025	122500	135881020	4190	4190	4190	4190	0
469	20241025	122400	135881020	4190	4190	4190	4190	0
470	20241025	122300	135881020	4190	4190	4190	4190	0
471	20241025	122200	135881020	4190	4190	4190	4190	0
472	20241025	122100	135881020	4190	4190	4190	4190	0
473	20241025	122000	135881020	4190	4190	4190	4190	0
474	20241025	121900	135881020	4190	4190	4190	4190	0
475	20241025	121800	135881020	4190	4190	4190	4190	0
476	20241025	121700	135881020	4190	4190	4190	4190	0
477	20241025	121600	135881020	4190	4190	4190	4190	0
478	20241025	121500	135881020	4190	4190	4190	4190	0
479	20241025	121400	135881020	4190	4185	4190	4185	6
480	20241025	121300	135855905	4190	4190	4190	4190	0
481	20241025	121200	135855905	4190	4190	4190	4190	0
482	20241025	121100	135855905	4190	4190	4190	4190	0
483	20241025	121000	135855905	4190	4190	4190	4190	0
484	20241025	120900	135855905	4190	4175	4190	4175	1216
485	20241025	120800	130773790	4175	4175	4175	4175	1
486	20241025	120700	130769615	4170	4170	4170	4170	0
487	20241025	120600	130769615	4170	4170	4170	4170	0
488	20241025	120500	130769615	4170	4170	4170	4170	0
489	20241025	120400	130769615	4170	4170	4170	4170	12
490	20241025	120300	130719575	4170	4170	4170	4170	0
491	20241025	120200	130719575	4170	4170	4170	4170	0
492	20241025	120100	130719575	4170	4170	4170	4170	0
493	20241025	120000	130719575	4170	4170	4170	4170	33
494	20241025	115900	130581965	4170	4170	4170	4170	500
495	20241025	115800	128496965	4170	4170	4170	4170	0
496	20241025	115700	128496965	4170	4170	4170	4170	0
497	20241025	115600	128496965	4170	4170	4170	4170	0
498	20241025	115500	128496965	4170	4145	4170	4145	2
499	20241025	115400	128488650	4170	4170	4170	4170	0
500	20241025	115300	128488650	4170	4170	4170	4170	0
501	20241025	115200	128488650	4170	4170	4170	4170	0
502	20241025	115100	128488650	4170	4170	4170	4170	0
503	20241025	115000	128488650	4170	4170	4170	4170	0
504	20241025	114900	128488650	4170	4170	4170	4170	0
505	20241025	114800	128488650	4170	4170	4170	4170	0
506	20241025	114700	128488650	4170	4160	4170	4160	3
507	20241025	114600	128476160	4150	4150	4150	4150	444
508	20241025	114500	126633560	4135	4135	4135	4135	5
509	20241025	114400	126612885	4140	4140	4140	4140	0
510	20241025	114300	126612885	4140	4140	4140	4140	2314
511	20241025	114200	117032925	4135	4135	4135	4135	0
512	20241025	114100	117032925	4135	4135	4135	4135	222
513	20241025	114000	116114955	4140	4140	4140	4140	0
514	20241025	113900	116114955	4140	4140	4140	4140	0
515	20241025	113800	116114955	4140	4140	4140	4140	0
516	20241025	113700	116114955	4140	4140	4140	4140	0
517	20241025	113600	116114955	4140	4140	4140	4140	0
518	20241025	113500	116114955	4140	4140	4140	4140	0
519	20241025	113400	116114955	4140	4140	4140	4140	0
520	20241025	113300	116114955	4140	4140	4140	4140	86
521	20241025	113200	115758915	4140	4140	4140	4140	184
522	20241025	113100	114997155	4130	4130	4130	4130	0
523	20241025	113000	114997155	4130	4130	4130	4130	0
524	20241025	112900	114997155	4130	4130	4130	4130	0
525	20241025	112800	114997155	4130	4130	4130	4130	0
526	20241025	112700	114997155	4130	4130	4130	4130	0
527	20241025	112600	114997155	4130	4130	4130	4130	0
528	20241025	112500	114997155	4130	4130	4130	4130	0
529	20241025	112400	114997155	4130	4130	4130	4130	0
530	20241025	112300	114997155	4130	4130	4130	4130	0
531	20241025	112200	114997155	4130	4130	4130	4130	0
532	20241025	112100	114997155	4130	4130	4130	4130	0
533	20241025	112000	114997155	4130	4130	4130	4130	0
534	20241025	111900	114997155	4130	4130	4130	4130	0
535	20241025	111800	114997155	4130	4130	4130	4130	0
536	20241025	111700	114997155	4130	4140	4140	4130	115
537	20241025	111600	114522175	4140	4140	4140	4140	0
538	20241025	111500	114522175	4140	4140	4140	4140	0
539	20241025	111400	114522175	4140	4140	4140	4140	50
540	20241025	111300	114315175	4130	4135	4135	4130	93
541	20241025	111200	113930980	4135	4135	4135	4135	0
542	20241025	111100	113930980	4135	4135	4135	4135	0
543	20241025	111000	113930980	4135	4135	4135	4135	0
544	20241025	110900	113930980	4135	4140	4140	4135	2797
545	20241025	110800	102362820	4145	4145	4145	4145	0
546	20241025	110700	102362820	4145	4145	4145	4145	3
547	20241025	110600	102350385	4145	4145	4145	4145	20
548	20241025	110500	102267485	4145	4145	4145	4145	20
549	20241025	110400	102184585	4145	4145	4145	4145	0
550	20241025	110300	102184585	4145	4145	4145	4145	0
551	20241025	110200	102184585	4145	4145	4145	4145	0
552	20241025	110100	102184585	4145	4145	4145	4145	0
553	20241025	110000	102184585	4145	4145	4145	4145	0
554	20241025	105900	102184585	4145	4145	4145	4145	0
555	20241025	105800	102184585	4145	4145	4145	4145	0
556	20241025	105700	102184585	4145	4145	4145	4145	0
557	20241025	105600	102184585	4145	4145	4145	4145	0
558	20241025	105500	102184585	4145	4145	4145	4145	0
559	20241025	105400	102184585	4145	4145	4145	4145	0
560	20241025	105300	102184585	4145	4145	4145	4145	0
561	20241025	105200	102184585	4145	4145	4145	4145	0
562	20241025	105100	102184585	4145	4145	4145	4145	1309
563	20241025	105000	96758780	4145	4145	4145	4145	0
564	20241025	104900	96758780	4145	4145	4145	4145	0
565	20241025	104800	96758780	4145	4145	4145	4145	213
566	20241025	104700	95875895	4145	4145	4145	4145	0
567	20241025	104600	95875895	4145	4145	4145	4145	0
568	20241025	104500	95875895	4145	4140	4145	4140	1479
569	20241025	104400	89746190	4125	4125	4125	4125	0
570	20241025	104300	89746190	4125	4125	4125	4125	0
571	20241025	104200	89746190	4125	4125	4125	4125	0
572	20241025	104100	89746190	4125	4125	4125	4125	0
573	20241025	104000	89746190	4125	4125	4125	4125	0
574	20241025	103900	89746190	4125	4125	4125	4125	111
575	20241025	103800	89288315	4125	4130	4130	4125	188
576	20241025	103700	88512810	4125	4125	4125	4125	0
577	20241025	103600	88512810	4125	4125	4125	4125	0
578	20241025	103500	88512810	4125	4125	4125	4125	0
579	20241025	103400	88512810	4125	4125	4125	4125	0
580	20241025	103300	88512810	4125	4125	4125	4125	0
581	20241025	103200	88512810	4125	4125	4125	4125	500
582	20241025	103100	86450310	4130	4130	4130	4130	1215
583	20241025	103000	81432360	4140	4140	4140	4140	500
584	20241025	102900	79362360	4140	4140	4140	4140	2
585	20241025	102800	79354080	4135	4135	4135	4135	1028
586	20241025	102700	75103300	4145	4140	4145	4140	287
587	20241025	102600	73914905	4140	4140	4140	4140	0
588	20241025	102500	73914905	4140	4155	4155	4140	5481
589	20241025	102400	51175485	4160	4160	4160	4160	0
590	20241025	102300	51175485	4160	4160	4160	4160	0
591	20241025	102200	51175485	4160	4160	4160	4160	0
592	20241025	102100	51175485	4160	4160	4160	4160	0
593	20241025	102000	51175485	4160	4160	4160	4160	0
594	20241025	101900	51175485	4160	4160	4160	4160	2
595	20241025	101800	51167165	4160	4160	4160	4160	0
596	20241025	101700	51167165	4160	4160	4160	4160	0
597	20241025	101600	51167165	4160	4160	4160	4160	0
598	20241025	101500	51167165	4160	4160	4160	4160	0
599	20241025	101400	51167165	4160	4160	4160	4160	0
600	20241025	101300	51167165	4160	4160	4160	4160	0
601	20241025	101200	51167165	4160	4160	4160	4160	0
602	20241025	101100	51167165	4160	4160	4160	4160	0
603	20241025	101000	51167165	4160	4160	4160	4160	357
604	20241025	100900	49682045	4160	4160	4160	4160	25
605	20241025	100800	49578045	4160	4160	4160	4160	641
606	20241025	100700	46911485	4160	4160	4160	4160	0
607	20241025	100600	46911485	4160	4160	4160	4160	127
608	20241025	100500	46383165	4160	4160	4160	4160	0
609	20241025	100400	46383165	4160	4160	4160	4160	908
610	20241025	100300	42605885	4160	4160	4160	4160	0
611	20241025	100200	42605885	4160	4160	4160	4160	0
612	20241025	100100	42605885	4160	4160	4160	4160	0
613	20241025	100000	42605885	4160	4160	4160	4160	0
614	20241025	095900	42605885	4160	4160	4160	4160	0
615	20241025	095800	42605885	4160	4160	4160	4160	0
616	20241025	095700	42605885	4160	4160	4160	4160	1
617	20241025	095600	42601725	4160	4160	4160	4160	0
618	20241025	095500	42601725	4160	4170	4170	4160	4602
619	20241025	095400	23427385	4175	4175	4175	4175	1226
620	20241025	095300	18308835	4175	4175	4175	4175	0
621	20241025	095200	18308835	4175	4175	4175	4175	0
622	20241025	095100	18308835	4175	4175	4175	4175	0
623	20241025	095000	18308835	4175	4175	4175	4175	0
624	20241025	094900	18308835	4175	4175	4175	4175	0
625	20241025	094800	18308835	4175	4175	4175	4175	0
626	20241025	094700	18308835	4175	4175	4175	4175	0
627	20241025	094600	18308835	4175	4180	4180	4175	5
628	20241025	094500	18287945	4190	4190	4190	4190	0
629	20241025	094400	18287945	4190	4190	4190	4190	0
630	20241025	094300	18287945	4190	4190	4190	4190	12
631	20241025	094200	18237665	4190	4190	4190	4190	3
632	20241025	094100	18225095	4175	4175	4175	4175	7
633	20241025	094000	18195870	4175	4175	4175	4175	0
634	20241025	093900	18195870	4175	4175	4175	4175	0
635	20241025	093800	18195870	4175	4175	4175	4175	0
636	20241025	093700	18195870	4175	4175	4175	4175	0
637	20241025	093600	18195870	4175	4175	4175	4175	0
638	20241025	093500	18195870	4175	4175	4175	4175	0
639	20241025	093400	18195870	4175	4175	4175	4175	0
640	20241025	093300	18195870	4175	4175	4175	4175	0
641	20241025	093200	18195870	4175	4175	4175	4175	0
642	20241025	093100	18195870	4175	4175	4175	4175	0
643	20241025	093000	18195870	4175	4175	4175	4175	10
644	20241025	092900	18154120	4175	4175	4175	4175	347
645	20241025	092800	16705395	4175	4175	4175	4175	0
646	20241025	092700	16705395	4175	4175	4175	4175	400
647	20241025	092600	15035395	4200	4200	4200	4200	0
648	20241025	092500	15035395	4200	4200	4200	4200	0
649	20241025	092400	15035395	4200	4200	4200	4200	0
650	20241025	092300	15035395	4200	4200	4200	4200	1
651	20241025	092200	15031195	4190	4180	4190	4175	131
652	20241025	092100	14482745	4170	4170	4170	4170	0
653	20241025	092000	14482745	4170	4180	4180	4170	800
654	20241025	091900	11146585	4195	4195	4195	4195	142
655	20241025	091800	10550895	4210	4210	4210	4210	0
656	20241025	091700	10550895	4210	4210	4210	4210	0
657	20241025	091600	10550895	4210	4210	4210	4210	0
658	20241025	091500	10550895	4210	4210	4210	4210	0
659	20241025	091400	10550895	4210	4210	4210	4210	1
660	20241025	091300	10546685	4190	4190	4190	4190	0
661	20241025	091200	10546685	4190	4190	4190	4190	1
662	20241025	091100	10542495	4190	4170	4190	4150	845
663	20241025	091000	7029790	4160	4180	4180	4160	1200
664	20241025	090900	2034755	4180	4180	4180	4180	0
665	20241025	090800	2034755	4180	4180	4180	4180	0
666	20241025	090700	2034755	4180	4180	4180	4180	173
667	20241025	090600	1311615	4170	4170	4170	4170	0
668	20241025	090500	1311615	4170	4180	4180	4170	52
669	20241025	090400	1094730	4180	4180	4180	4180	7
670	20241025	090300	1065470	4180	4180	4180	4180	0
671	20241025	090200	1065470	4180	4185	4185	4180	78
672	20241025	090100	739180	4185	4180	4185	4180	56
673	20241025	090000	504930	4175	4170	4175	4170	111