KissMeData/318020/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205000	32998160	4090	4090	4090	4090	939
3	20241025	204900	32998160	4090	4090	4090	4090	0
4	20241025	204800	32998160	4090	4090	4090	4090	0
5	20241025	204700	32998160	4090	4090	4090	4090	0
6	20241025	204600	32998160	4090	4090	4090	4090	0
7	20241025	204500	32998160	4090	4090	4090	4090	0
8	20241025	204400	32998160	4090	4090	4090	4090	0
9	20241025	204300	32998160	4090	4090	4090	4090	0
10	20241025	204200	32998160	4090	4090	4090	4090	0
11	20241025	204100	32998160	4090	4090	4090	4090	0
12	20241025	204000	32998160	4090	4090	4090	4090	0
13	20241025	203900	32998160	4090	4090	4090	4090	0
14	20241025	203800	32998160	4090	4090	4090	4090	0
15	20241025	203700	32998160	4090	4090	4090	4090	0
16	20241025	203600	32998160	4090	4090	4090	4090	0
17	20241025	203500	32998160	4090	4090	4090	4090	0
18	20241025	203400	32998160	4090	4090	4090	4090	0
19	20241025	203300	32998160	4090	4090	4090	4090	0
20	20241025	203200	32998160	4090	4090	4090	4090	0
21	20241025	203100	32998160	4090	4090	4090	4090	0
22	20241025	203000	32998160	4090	4090	4090	4090	0
23	20241025	202900	32998160	4090	4090	4090	4090	0
24	20241025	202800	32998160	4090	4090	4090	4090	0
25	20241025	202700	32998160	4090	4090	4090	4090	0
26	20241025	202600	32998160	4090	4090	4090	4090	0
27	20241025	202500	32998160	4090	4090	4090	4090	0
28	20241025	202400	32998160	4090	4090	4090	4090	0
29	20241025	202300	32998160	4090	4090	4090	4090	0
30	20241025	202200	32998160	4090	4090	4090	4090	0
31	20241025	202100	32998160	4090	4090	4090	4090	0
32	20241025	202000	32998160	4090	4090	4090	4090	939
33	20241025	201900	32998160	4090	4090	4090	4090	0
34	20241025	201800	32998160	4090	4090	4090	4090	0
35	20241025	201700	32998160	4090	4090	4090	4090	0
36	20241025	201600	32998160	4090	4090	4090	4090	0
37	20241025	201500	32998160	4090	4090	4090	4090	0
38	20241025	201400	32998160	4090	4090	4090	4090	0
39	20241025	201300	32998160	4090	4090	4090	4090	0
40	20241025	201200	32998160	4090	4090	4090	4090	0
41	20241025	201100	32998160	4090	4090	4090	4090	0
42	20241025	201000	32998160	4090	4090	4090	4090	0
43	20241025	200900	32998160	4090	4090	4090	4090	0
44	20241025	200800	32998160	4090	4090	4090	4090	0
45	20241025	200700	32998160	4090	4090	4090	4090	0
46	20241025	200600	32998160	4090	4090	4090	4090	0
47	20241025	200500	32998160	4090	4090	4090	4090	0
48	20241025	200400	32998160	4090	4090	4090	4090	0
49	20241025	200300	32998160	4090	4090	4090	4090	0
50	20241025	200200	32998160	4090	4090	4090	4090	0
51	20241025	200100	32998160	4090	4090	4090	4090	0
52	20241025	200000	32998160	4090	4090	4090	4090	0
53	20241025	195900	32998160	4090	4090	4090	4090	0
54	20241025	195800	32998160	4090	4090	4090	4090	0
55	20241025	195700	32998160	4090	4090	4090	4090	0
56	20241025	195600	32998160	4090	4090	4090	4090	0
57	20241025	195500	32998160	4090	4090	4090	4090	0
58	20241025	195400	32998160	4090	4090	4090	4090	0
59	20241025	195300	32998160	4090	4090	4090	4090	0
60	20241025	195200	32998160	4090	4090	4090	4090	0
61	20241025	195100	32998160	4090	4090	4090	4090	0
62	20241025	195000	32998160	4090	4090	4090	4090	939
63	20241025	194900	32998160	4090	4090	4090	4090	0
64	20241025	194800	32998160	4090	4090	4090	4090	0
65	20241025	194700	32998160	4090	4090	4090	4090	0
66	20241025	194600	32998160	4090	4090	4090	4090	0
67	20241025	194500	32998160	4090	4090	4090	4090	0
68	20241025	194400	32998160	4090	4090	4090	4090	0
69	20241025	194300	32998160	4090	4090	4090	4090	0
70	20241025	194200	32998160	4090	4090	4090	4090	0
71	20241025	194100	32998160	4090	4090	4090	4090	0
72	20241025	194000	32998160	4090	4090	4090	4090	0
73	20241025	193900	32998160	4090	4090	4090	4090	0
74	20241025	193800	32998160	4090	4090	4090	4090	0
75	20241025	193700	32998160	4090	4090	4090	4090	0
76	20241025	193600	32998160	4090	4090	4090	4090	0
77	20241025	193500	32998160	4090	4090	4090	4090	0
78	20241025	193400	32998160	4090	4090	4090	4090	0
79	20241025	193300	32998160	4090	4090	4090	4090	0
80	20241025	193200	32998160	4090	4090	4090	4090	0
81	20241025	193100	32998160	4090	4090	4090	4090	0
82	20241025	193000	32998160	4090	4090	4090	4090	0
83	20241025	192900	32998160	4090	4090	4090	4090	0
84	20241025	192800	32998160	4090	4090	4090	4090	0
85	20241025	192700	32998160	4090	4090	4090	4090	0
86	20241025	192600	32998160	4090	4090	4090	4090	0
87	20241025	192500	32998160	4090	4090	4090	4090	0
88	20241025	192400	32998160	4090	4090	4090	4090	0
89	20241025	192300	32998160	4090	4090	4090	4090	0
90	20241025	192200	32998160	4090	4090	4090	4090	0
91	20241025	192100	32998160	4090	4090	4090	4090	0
92	20241025	192000	32998160	4090	4090	4090	4090	939
93	20241025	191900	32998160	4090	4090	4090	4090	0
94	20241025	191800	32998160	4090	4090	4090	4090	0
95	20241025	191700	32998160	4090	4090	4090	4090	0
96	20241025	191600	32998160	4090	4090	4090	4090	0
97	20241025	191500	32998160	4090	4090	4090	4090	0
98	20241025	191400	32998160	4090	4090	4090	4090	0
99	20241025	191300	32998160	4090	4090	4090	4090	0
100	20241025	191200	32998160	4090	4090	4090	4090	0
101	20241025	191100	32998160	4090	4090	4090	4090	0
102	20241025	191000	32998160	4090	4090	4090	4090	0
103	20241025	190900	32998160	4090	4090	4090	4090	0
104	20241025	190800	32998160	4090	4090	4090	4090	0
105	20241025	190700	32998160	4090	4090	4090	4090	0
106	20241025	190600	32998160	4090	4090	4090	4090	0
107	20241025	190500	32998160	4090	4090	4090	4090	0
108	20241025	190400	32998160	4090	4090	4090	4090	0
109	20241025	190300	32998160	4090	4090	4090	4090	0
110	20241025	190200	32998160	4090	4090	4090	4090	0
111	20241025	190100	32998160	4090	4090	4090	4090	0
112	20241025	190000	32998160	4090	4090	4090	4090	0
113	20241025	185900	32998160	4090	4090	4090	4090	0
114	20241025	185800	32998160	4090	4090	4090	4090	0
115	20241025	185700	32998160	4090	4090	4090	4090	0
116	20241025	185600	32998160	4090	4090	4090	4090	0
117	20241025	185500	32998160	4090	4090	4090	4090	0
118	20241025	185400	32998160	4090	4090	4090	4090	0
119	20241025	185300	32998160	4090	4090	4090	4090	0
120	20241025	185200	32998160	4090	4090	4090	4090	0
121	20241025	185100	32998160	4090	4090	4090	4090	0
122	20241025	185000	32998160	4090	4090	4090	4090	939
123	20241025	184900	32998160	4090	4090	4090	4090	0
124	20241025	184800	32998160	4090	4090	4090	4090	0
125	20241025	184700	32998160	4090	4090	4090	4090	0
126	20241025	184600	32998160	4090	4090	4090	4090	0
127	20241025	184500	32998160	4090	4090	4090	4090	0
128	20241025	184400	32998160	4090	4090	4090	4090	0
129	20241025	184300	32998160	4090	4090	4090	4090	0
130	20241025	184200	32998160	4090	4090	4090	4090	0
131	20241025	184100	32998160	4090	4090	4090	4090	0
132	20241025	184000	32998160	4090	4090	4090	4090	0
133	20241025	183900	32998160	4090	4090	4090	4090	0
134	20241025	183800	32998160	4090	4090	4090	4090	0
135	20241025	183700	32998160	4090	4090	4090	4090	0
136	20241025	183600	32998160	4090	4090	4090	4090	0
137	20241025	183500	32998160	4090	4090	4090	4090	0
138	20241025	183400	32998160	4090	4090	4090	4090	0
139	20241025	183300	32998160	4090	4090	4090	4090	0
140	20241025	183200	32998160	4090	4090	4090	4090	0
141	20241025	183100	32998160	4090	4090	4090	4090	0
142	20241025	183000	32998160	4090	4090	4090	4090	0
143	20241025	182900	32998160	4090	4090	4090	4090	0
144	20241025	182800	32998160	4090	4090	4090	4090	0
145	20241025	182700	32998160	4090	4090	4090	4090	0
146	20241025	182600	32998160	4090	4090	4090	4090	0
147	20241025	182500	32998160	4090	4090	4090	4090	0
148	20241025	182400	32998160	4090	4090	4090	4090	0
149	20241025	182300	32998160	4090	4090	4090	4090	0
150	20241025	182200	32998160	4090	4090	4090	4090	0
151	20241025	182100	32998160	4090	4090	4090	4090	0
152	20241025	182000	32998160	4090	4090	4090	4090	939
153	20241025	181900	32998160	4090	4090	4090	4090	0
154	20241025	181800	32998160	4090	4090	4090	4090	0
155	20241025	181700	32998160	4090	4090	4090	4090	0
156	20241025	181600	32998160	4090	4090	4090	4090	0
157	20241025	181500	32998160	4090	4090	4090	4090	0
158	20241025	181400	32998160	4090	4090	4090	4090	0
159	20241025	181300	32998160	4090	4090	4090	4090	0
160	20241025	181200	32998160	4090	4090	4090	4090	0
161	20241025	181100	32998160	4090	4090	4090	4090	0
162	20241025	181000	32998160	4090	4090	4090	4090	0
163	20241025	180900	32998160	4090	4090	4090	4090	0
164	20241025	180800	32998160	4090	4090	4090	4090	0
165	20241025	180700	32998160	4090	4090	4090	4090	0
166	20241025	180600	32998160	4090	4090	4090	4090	0
167	20241025	180500	32998160	4090	4090	4090	4090	0
168	20241025	180400	32998160	4090	4090	4090	4090	0
169	20241025	180300	32998160	4090	4090	4090	4090	0
170	20241025	180200	32998160	4090	4090	4090	4090	0
171	20241025	180100	32998160	4090	4090	4090	4090	0
172	20241025	180000	32998160	4090	4090	4090	4090	0
173	20241025	175900	32998160	4090	4090	4090	4090	0
174	20241025	175800	32998160	4090	4090	4090	4090	0
175	20241025	175700	32998160	4090	4090	4090	4090	0
176	20241025	175600	32998160	4090	4090	4090	4090	0
177	20241025	175500	32998160	4090	4090	4090	4090	0
178	20241025	175400	32998160	4090	4090	4090	4090	0
179	20241025	175300	32998160	4090	4090	4090	4090	0
180	20241025	175200	32998160	4090	4090	4090	4090	0
181	20241025	175100	32998160	4090	4090	4090	4090	0
182	20241025	175000	32998160	4090	4090	4090	4090	939
183	20241025	174900	32998160	4090	4090	4090	4090	0
184	20241025	174800	32998160	4090	4090	4090	4090	0
185	20241025	174700	32998160	4090	4090	4090	4090	0
186	20241025	174600	32998160	4090	4090	4090	4090	0
187	20241025	174500	32998160	4090	4090	4090	4090	0
188	20241025	174400	32998160	4090	4090	4090	4090	0
189	20241025	174300	32998160	4090	4090	4090	4090	0
190	20241025	174200	32998160	4090	4090	4090	4090	0
191	20241025	174100	32998160	4090	4090	4090	4090	0
192	20241025	174000	32998160	4090	4090	4090	4090	0
193	20241025	173900	32998160	4090	4090	4090	4090	0
194	20241025	173800	32998160	4090	4090	4090	4090	0
195	20241025	173700	32998160	4090	4090	4090	4090	0
196	20241025	173600	32998160	4090	4090	4090	4090	0
197	20241025	173500	32998160	4090	4090	4090	4090	0
198	20241025	173400	32998160	4090	4090	4090	4090	0
199	20241025	173300	32998160	4090	4090	4090	4090	0
200	20241025	173200	32998160	4090	4090	4090	4090	0
201	20241025	173100	32998160	4090	4090	4090	4090	0
202	20241025	173000	32998160	4090	4090	4090	4090	0
203	20241025	172900	32998160	4090	4090	4090	4090	0
204	20241025	172800	32998160	4090	4090	4090	4090	0
205	20241025	172700	32998160	4090	4090	4090	4090	0
206	20241025	172600	32998160	4090	4090	4090	4090	0
207	20241025	172500	32998160	4090	4090	4090	4090	0
208	20241025	172400	32998160	4090	4090	4090	4090	0
209	20241025	172300	32998160	4090	4090	4090	4090	0
210	20241025	172200	32998160	4090	4090	4090	4090	0
211	20241025	172100	32998160	4090	4090	4090	4090	0
212	20241025	172000	32998160	4090	4090	4090	4090	939
213	20241025	171900	32998160	4090	4090	4090	4090	0
214	20241025	171800	32998160	4090	4090	4090	4090	0
215	20241025	171700	32998160	4090	4090	4090	4090	0
216	20241025	171600	32998160	4090	4090	4090	4090	0
217	20241025	171500	32998160	4090	4090	4090	4090	0
218	20241025	171400	32998160	4090	4090	4090	4090	0
219	20241025	171300	32998160	4090	4090	4090	4090	0
220	20241025	171200	32998160	4090	4090	4090	4090	0
221	20241025	171100	32998160	4090	4090	4090	4090	0
222	20241025	171000	32998160	4090	4090	4090	4090	0
223	20241025	170900	32998160	4090	4090	4090	4090	0
224	20241025	170800	32998160	4090	4090	4090	4090	0
225	20241025	170700	32998160	4090	4090	4090	4090	0
226	20241025	170600	32998160	4090	4090	4090	4090	0
227	20241025	170500	32998160	4090	4090	4090	4090	0
228	20241025	170400	32998160	4090	4090	4090	4090	0
229	20241025	170300	32998160	4090	4090	4090	4090	0
230	20241025	170200	32998160	4090	4090	4090	4090	0
231	20241025	170100	32998160	4090	4090	4090	4090	0
232	20241025	170000	32998160	4090	4090	4090	4090	0
233	20241025	165900	32998160	4090	4090	4090	4090	0
234	20241025	165800	32998160	4090	4090	4090	4090	0
235	20241025	165700	32998160	4090	4090	4090	4090	0
236	20241025	165600	32998160	4090	4090	4090	4090	0
237	20241025	165500	32998160	4090	4090	4090	4090	0
238	20241025	165400	32998160	4090	4090	4090	4090	0
239	20241025	165300	32998160	4090	4090	4090	4090	0
240	20241025	165200	32998160	4090	4090	4090	4090	0
241	20241025	165100	32998160	4090	4090	4090	4090	0
242	20241025	165000	32998160	4090	4090	4090	4090	939
243	20241025	164900	32998160	4090	4090	4090	4090	0
244	20241025	164800	32998160	4090	4090	4090	4090	0
245	20241025	164700	32998160	4090	4090	4090	4090	0
246	20241025	164600	32998160	4090	4090	4090	4090	0
247	20241025	164500	32998160	4090	4090	4090	4090	0
248	20241025	164400	32998160	4090	4090	4090	4090	0
249	20241025	164300	32998160	4090	4090	4090	4090	0
250	20241025	164200	32998160	4090	4090	4090	4090	0
251	20241025	164100	32998160	4090	4090	4090	4090	0
252	20241025	164000	32998160	4090	4090	4090	4090	0
253	20241025	163900	32998160	4090	4090	4090	4090	0
254	20241025	163800	32998160	4090	4090	4090	4090	0
255	20241025	163700	32998160	4090	4090	4090	4090	0
256	20241025	163600	32998160	4090	4090	4090	4090	0
257	20241025	163500	32998160	4090	4090	4090	4090	0
258	20241025	163400	32998160	4090	4090	4090	4090	0
259	20241025	163300	32998160	4090	4090	4090	4090	0
260	20241025	163200	32998160	4090	4090	4090	4090	0
261	20241025	163100	32998160	4090	4090	4090	4090	0
262	20241025	163000	32998160	4090	4090	4090	4090	0
263	20241025	162900	32998160	4090	4090	4090	4090	0
264	20241025	162800	32998160	4090	4090	4090	4090	0
265	20241025	162700	32998160	4090	4090	4090	4090	0
266	20241025	162600	32998160	4090	4090	4090	4090	0
267	20241025	162500	32998160	4090	4090	4090	4090	0
268	20241025	162400	32998160	4090	4090	4090	4090	0
269	20241025	162300	32998160	4090	4090	4090	4090	0
270	20241025	162200	32998160	4090	4090	4090	4090	0
271	20241025	162100	32998160	4090	4090	4090	4090	0
272	20241025	162000	32998160	4090	4090	4090	4090	939
273	20241025	161900	32998160	4090	4090	4090	4090	0
274	20241025	161800	32998160	4090	4090	4090	4090	0
275	20241025	161700	32998160	4090	4090	4090	4090	0
276	20241025	161600	32998160	4090	4090	4090	4090	0
277	20241025	161500	32998160	4090	4090	4090	4090	0
278	20241025	161400	32998160	4090	4090	4090	4090	0
279	20241025	161300	32998160	4090	4090	4090	4090	0
280	20241025	161200	32998160	4090	4090	4090	4090	0
281	20241025	161100	32998160	4090	4090	4090	4090	0
282	20241025	161000	32998160	4090	4090	4090	4090	0
283	20241025	160900	32998160	4090	4090	4090	4090	0
284	20241025	160800	32998160	4090	4090	4090	4090	0
285	20241025	160700	32998160	4090	4090	4090	4090	0
286	20241025	160600	32998160	4090	4090	4090	4090	0
287	20241025	160500	32998160	4090	4090	4090	4090	0
288	20241025	160400	32998160	4090	4090	4090	4090	0
289	20241025	160300	32998160	4090	4090	4090	4090	0
290	20241025	160200	32998160	4090	4090	4090	4090	0
291	20241025	160100	32998160	4090	4090	4090	4090	0
292	20241025	160000	32998160	4090	4090	4090	4090	0
293	20241025	155900	32998160	4090	4090	4090	4090	0
294	20241025	155800	32998160	4090	4090	4090	4090	0
295	20241025	155700	32998160	4090	4090	4090	4090	0
296	20241025	155600	32998160	4090	4090	4090	4090	0
297	20241025	155500	32998160	4090	4090	4090	4090	0
298	20241025	155400	32998160	4090	4090	4090	4090	0
299	20241025	155300	32998160	4090	4090	4090	4090	0
300	20241025	155200	32998160	4090	4090	4090	4090	0
301	20241025	155100	32998160	4090	4090	4090	4090	0
302	20241025	155000	32998160	4090	4090	4090	4090	939
303	20241025	154900	32998160	4090	4090	4090	4090	0
304	20241025	154800	32998160	4090	4090	4090	4090	0
305	20241025	154700	32998160	4090	4090	4090	4090	0
306	20241025	154600	32998160	4090	4090	4090	4090	0
307	20241025	154500	32998160	4090	4090	4090	4090	0
308	20241025	154400	32998160	4090	4090	4090	4090	0
309	20241025	154300	32998160	4090	4090	4090	4090	0
310	20241025	154200	32998160	4090	4090	4090	4090	0
311	20241025	154100	32998160	4090	4090	4090	4090	0
312	20241025	154000	32998160	4090	4090	4090	4090	0
313	20241025	153900	32998160	4090	4090	4090	4090	0
314	20241025	153800	32998160	4090	4090	4090	4090	0
315	20241025	153700	32998160	4090	4090	4090	4090	0
316	20241025	153600	32998160	4090	4090	4090	4090	0
317	20241025	153500	32998160	4090	4090	4090	4090	0
318	20241025	153400	32998160	4090	4090	4090	4090	0
319	20241025	153300	32998160	4090	4090	4090	4090	0
320	20241025	153200	32998160	4090	4090	4090	4090	0
321	20241025	153100	32998160	4090	4090	4090	4090	0
322	20241025	153000	32998160	4090	4090	4090	4090	939
323	20241025	152900	29157650	4100	4100	4100	4100	0
324	20241025	152800	29157650	4100	4100	4100	4100	0
325	20241025	152700	29157650	4100	4100	4100	4100	0
326	20241025	152600	29157650	4100	4100	4100	4100	0
327	20241025	152500	29157650	4100	4100	4100	4100	0
328	20241025	152400	29157650	4100	4100	4100	4100	0
329	20241025	152300	29157650	4100	4100	4100	4100	0
330	20241025	152200	29157650	4100	4100	4100	4100	0
331	20241025	152100	29157650	4100	4100	4100	4100	0
332	20241025	152000	29157650	4100	4100	4100	4100	0
333	20241025	151900	29157650	4100	4100	4100	4100	10
334	20241025	151800	29116650	4100	4100	4100	4100	0
335	20241025	151700	29116650	4100	4100	4100	4100	0
336	20241025	151600	29116650	4100	4100	4100	4100	51
337	20241025	151500	28907550	4100	4100	4100	4100	0
338	20241025	151400	28907550	4100	4100	4100	4100	0
339	20241025	151300	28907550	4100	4100	4100	4100	1
340	20241025	151200	28903450	4100	4100	4100	4100	1
341	20241025	151100	28899350	4100	4100	4100	4100	0
342	20241025	151000	28899350	4100	4100	4100	4100	0
343	20241025	150900	28899350	4100	4100	4100	4100	0
344	20241025	150800	28899350	4100	4100	4100	4100	8
345	20241025	150700	28866550	4100	4100	4100	4100	0
346	20241025	150600	28866550	4100	4100	4100	4100	98
347	20241025	150500	28464750	4095	4095	4095	4095	0
348	20241025	150400	28464750	4095	4095	4095	4095	0
349	20241025	150300	28464750	4095	4095	4095	4095	167
350	20241025	150200	27780885	4095	4095	4095	4095	0
351	20241025	150100	27780885	4095	4095	4095	4095	0
352	20241025	150000	27780885	4095	4095	4095	4095	0
353	20241025	145900	27780885	4095	4095	4095	4095	80
354	20241025	145800	27453285	4090	4095	4095	4090	52
355	20241025	145700	27240585	4095	4095	4095	4095	0
356	20241025	145600	27240585	4095	4095	4095	4095	4
357	20241025	145500	27224205	4095	4095	4095	4095	0
358	20241025	145400	27224205	4095	4095	4095	4095	0
359	20241025	145300	27224205	4095	4095	4095	4095	1
360	20241025	145200	27220110	4090	4090	4090	4090	0
361	20241025	145100	27220110	4090	4090	4090	4090	0
362	20241025	145000	27220110	4090	4090	4090	4090	11
363	20241025	144900	27175120	4095	4095	4095	4095	0
364	20241025	144800	27175120	4095	4095	4095	4095	0
365	20241025	144700	27175120	4095	4095	4095	4095	0
366	20241025	144600	27175120	4095	4095	4095	4095	0
367	20241025	144500	27175120	4095	4095	4095	4095	0
368	20241025	144400	27175120	4095	4095	4095	4095	0
369	20241025	144300	27175120	4095	4095	4095	4095	0
370	20241025	144200	27175120	4095	4095	4095	4095	0
371	20241025	144100	27175120	4095	4095	4095	4095	0
372	20241025	144000	27175120	4095	4095	4095	4095	0
373	20241025	143900	27175120	4095	4095	4095	4095	0
374	20241025	143800	27175120	4095	4095	4095	4095	0
375	20241025	143700	27175120	4095	4095	4095	4095	0
376	20241025	143600	27175120	4095	4095	4095	4095	2
377	20241025	143500	27166930	4095	4095	4095	4095	0
378	20241025	143400	27166930	4095	4095	4095	4095	20
379	20241025	143300	27085030	4090	4090	4090	4090	0
380	20241025	143200	27085030	4090	4090	4090	4090	0
381	20241025	143100	27085030	4090	4090	4090	4090	370
382	20241025	143000	25571730	4090	4090	4090	4090	0
383	20241025	142900	25571730	4090	4090	4090	4090	330
384	20241025	142800	24222030	4095	4095	4095	4095	10
385	20241025	142700	24181080	4095	4095	4095	4095	0
386	20241025	142600	24181080	4095	4095	4095	4095	0
387	20241025	142500	24181080	4095	4095	4095	4095	0
388	20241025	142400	24181080	4095	4095	4095	4095	0
389	20241025	142300	24181080	4095	4095	4095	4095	0
390	20241025	142200	24181080	4095	4095	4095	4095	0
391	20241025	142100	24181080	4095	4095	4095	4095	0
392	20241025	142000	24181080	4095	4095	4095	4095	1
393	20241025	141900	24176985	4095	4095	4095	4095	0
394	20241025	141800	24176985	4095	4095	4095	4095	0
395	20241025	141700	24176985	4095	4095	4095	4095	0
396	20241025	141600	24176985	4095	4095	4095	4095	0
397	20241025	141500	24176985	4095	4095	4095	4095	0
398	20241025	141400	24176985	4095	4095	4095	4095	0
399	20241025	141300	24176985	4095	4095	4095	4095	0
400	20241025	141200	24176985	4095	4095	4095	4095	0
401	20241025	141100	24176985	4095	4095	4095	4095	0
402	20241025	141000	24176985	4095	4095	4095	4095	0
403	20241025	140900	24176985	4095	4095	4095	4095	0
404	20241025	140800	24176985	4095	4095	4095	4095	0
405	20241025	140700	24176985	4095	4095	4095	4095	0
406	20241025	140600	24176985	4095	4095	4095	4095	0
407	20241025	140500	24176985	4095	4095	4095	4095	13
408	20241025	140400	24123750	4095	4095	4095	4095	0
409	20241025	140300	24123750	4095	4095	4095	4095	0
410	20241025	140200	24123750	4095	4095	4095	4095	0
411	20241025	140100	24123750	4095	4095	4095	4095	0
412	20241025	140000	24123750	4095	4095	4095	4095	0
413	20241025	135900	24123750	4095	4095	4095	4095	92
414	20241025	135800	23747010	4090	4090	4090	4090	0
415	20241025	135700	23747010	4090	4090	4090	4090	0
416	20241025	135600	23747010	4090	4090	4090	4090	164
417	20241025	135500	23076250	4095	4095	4095	4095	0
418	20241025	135400	23076250	4095	4095	4095	4095	0
419	20241025	135300	23076250	4095	4095	4095	4095	0
420	20241025	135200	23076250	4095	4095	4095	4095	0
421	20241025	135100	23076250	4095	4095	4095	4095	0
422	20241025	135000	23076250	4095	4095	4095	4095	0
423	20241025	134900	23076250	4095	4095	4095	4095	5
424	20241025	134800	23055775	4095	4095	4095	4095	0
425	20241025	134700	23055775	4095	4095	4095	4095	0
426	20241025	134600	23055775	4095	4095	4095	4095	0
427	20241025	134500	23055775	4095	4095	4095	4095	47
428	20241025	134400	22863310	4090	4090	4090	4090	50
429	20241025	134300	22658810	4090	4090	4090	4090	0
430	20241025	134200	22658810	4090	4090	4090	4090	0
431	20241025	134100	22658810	4090	4090	4090	4090	0
432	20241025	134000	22658810	4090	4090	4090	4090	0
433	20241025	133900	22658810	4090	4090	4090	4090	0
434	20241025	133800	22658810	4090	4090	4090	4090	10
435	20241025	133700	22617910	4090	4090	4090	4090	0
436	20241025	133600	22617910	4090	4090	4090	4090	0
437	20241025	133500	22617910	4090	4090	4090	4090	0
438	20241025	133400	22617910	4090	4090	4090	4090	0
439	20241025	133300	22617910	4090	4090	4090	4090	0
440	20241025	133200	22617910	4090	4090	4090	4090	0
441	20241025	133100	22617910	4090	4090	4090	4090	0
442	20241025	133000	22617910	4090	4090	4090	4090	0
443	20241025	132900	22617910	4090	4090	4090	4090	0
444	20241025	132800	22617910	4090	4090	4090	4090	0
445	20241025	132700	22617910	4090	4090	4090	4090	0
446	20241025	132600	22617910	4090	4090	4090	4090	0
447	20241025	132500	22617910	4090	4090	4090	4090	0
448	20241025	132400	22617910	4090	4090	4090	4090	0
449	20241025	132300	22617910	4090	4090	4090	4090	0
450	20241025	132200	22617910	4090	4090	4090	4090	1
451	20241025	132100	22613820	4095	4095	4095	4095	0
452	20241025	132000	22613820	4095	4095	4095	4095	0
453	20241025	131900	22613820	4095	4095	4095	4095	0
454	20241025	131800	22613820	4095	4095	4095	4095	1
455	20241025	131700	22609725	4090	4090	4090	4090	0
456	20241025	131600	22609725	4090	4090	4090	4090	0
457	20241025	131500	22609725	4090	4090	4090	4090	0
458	20241025	131400	22609725	4090	4090	4090	4090	0
459	20241025	131300	22609725	4090	4090	4090	4090	0
460	20241025	131200	22609725	4090	4090	4090	4090	0
461	20241025	131100	22609725	4090	4090	4090	4090	0
462	20241025	131000	22609725	4090	4090	4090	4090	0
463	20241025	130900	22609725	4090	4090	4090	4090	100
464	20241025	130800	22200725	4095	4095	4095	4095	0
465	20241025	130700	22200725	4095	4095	4095	4095	0
466	20241025	130600	22200725	4095	4095	4095	4095	0
467	20241025	130500	22200725	4095	4095	4095	4095	0
468	20241025	130400	22200725	4095	4095	4095	4095	0
469	20241025	130300	22200725	4095	4095	4095	4095	0
470	20241025	130200	22200725	4095	4095	4095	4095	0
471	20241025	130100	22200725	4095	4095	4095	4095	0
472	20241025	130000	22200725	4095	4085	4095	4085	3
473	20241025	125900	22188460	4095	4095	4095	4095	0
474	20241025	125800	22188460	4095	4095	4095	4095	0
475	20241025	125700	22188460	4095	4095	4095	4095	0
476	20241025	125600	22188460	4095	4095	4095	4095	0
477	20241025	125500	22188460	4095	4095	4095	4095	0
478	20241025	125400	22188460	4095	4095	4095	4095	0
479	20241025	125300	22188460	4095	4095	4095	4095	0
480	20241025	125200	22188460	4095	4095	4095	4095	0
481	20241025	125100	22188460	4095	4095	4095	4095	1
482	20241025	125000	22184365	4095	4095	4095	4095	0
483	20241025	124900	22184365	4095	4095	4095	4095	1
484	20241025	124800	22180270	4085	4085	4085	4085	0
485	20241025	124700	22180270	4085	4085	4085	4085	0
486	20241025	124600	22180270	4085	4085	4085	4085	0
487	20241025	124500	22180270	4085	4085	4085	4085	0
488	20241025	124400	22180270	4085	4085	4085	4085	0
489	20241025	124300	22180270	4085	4085	4085	4085	0
490	20241025	124200	22180270	4085	4085	4085	4085	0
491	20241025	124100	22180270	4085	4085	4085	4085	0
492	20241025	124000	22180270	4085	4085	4085	4085	0
493	20241025	123900	22180270	4085	4085	4085	4085	0
494	20241025	123800	22180270	4085	4085	4085	4085	0
495	20241025	123700	22180270	4085	4085	4085	4085	0
496	20241025	123600	22180270	4085	4085	4085	4085	100
497	20241025	123500	21771770	4085	4085	4085	4085	0
498	20241025	123400	21771770	4085	4085	4085	4085	0
499	20241025	123300	21771770	4085	4085	4085	4085	0
500	20241025	123200	21771770	4085	4085	4085	4085	0
501	20241025	123100	21771770	4085	4085	4085	4085	0
502	20241025	123000	21771770	4085	4085	4085	4085	0
503	20241025	122900	21771770	4085	4085	4085	4085	0
504	20241025	122800	21771770	4085	4085	4085	4085	0
505	20241025	122700	21771770	4085	4085	4085	4085	0
506	20241025	122600	21771770	4085	4085	4085	4085	1
507	20241025	122500	21767685	4085	4085	4085	4085	0
508	20241025	122400	21767685	4085	4085	4085	4085	110
509	20241025	122300	21318335	4085	4085	4085	4085	0
510	20241025	122200	21318335	4085	4085	4085	4085	19
511	20241025	122100	21240720	4095	4095	4095	4095	0
512	20241025	122000	21240720	4095	4095	4095	4095	0
513	20241025	121900	21240720	4095	4095	4095	4095	0
514	20241025	121800	21240720	4095	4095	4095	4095	100
515	20241025	121700	20831220	4095	4095	4095	4095	0
516	20241025	121600	20831220	4095	4095	4095	4095	0
517	20241025	121500	20831220	4095	4095	4095	4095	0
518	20241025	121400	20831220	4095	4095	4095	4095	20
519	20241025	121300	20749320	4095	4095	4095	4095	0
520	20241025	121200	20749320	4095	4095	4095	4095	0
521	20241025	121100	20749320	4095	4095	4095	4095	0
522	20241025	121000	20749320	4095	4095	4095	4095	0
523	20241025	120900	20749320	4095	4095	4095	4095	0
524	20241025	120800	20749320	4095	4095	4095	4095	0
525	20241025	120700	20749320	4095	4095	4095	4095	20
526	20241025	120600	20667420	4095	4095	4095	4095	0
527	20241025	120500	20667420	4095	4095	4095	4095	0
528	20241025	120400	20667420	4095	4095	4095	4095	0
529	20241025	120300	20667420	4095	4085	4095	4085	9
530	20241025	120200	20630645	4090	4090	4090	4090	9
531	20241025	120100	20593835	4090	4090	4090	4090	1
532	20241025	120000	20589745	4090	4090	4090	4090	0
533	20241025	115900	20589745	4090	4090	4090	4090	0
534	20241025	115800	20589745	4090	4090	4090	4090	0
535	20241025	115700	20589745	4090	4090	4090	4090	0
536	20241025	115600	20589745	4090	4090	4090	4090	101
537	20241025	115500	20176655	4090	4090	4090	4090	59
538	20241025	115400	19935345	4090	4090	4090	4090	0
539	20241025	115300	19935345	4090	4090	4090	4090	0
540	20241025	115200	19935345	4090	4095	4095	4090	13
541	20241025	115100	19882125	4095	4095	4095	4095	0
542	20241025	115000	19882125	4095	4095	4095	4095	4
543	20241025	114900	19865745	4095	4095	4095	4095	5
544	20241025	114800	19845270	4095	4095	4095	4095	0
545	20241025	114700	19845270	4095	4095	4095	4095	15
546	20241025	114600	19783845	4095	4095	4095	4095	0
547	20241025	114500	19783845	4095	4095	4095	4095	0
548	20241025	114400	19783845	4095	4095	4095	4095	0
549	20241025	114300	19783845	4095	4095	4095	4095	0
550	20241025	114200	19783845	4095	4095	4095	4095	1
551	20241025	114100	19779750	4095	4095	4095	4095	1
552	20241025	114000	19775655	4090	4090	4090	4090	100
553	20241025	113900	19366655	4090	4090	4090	4090	0
554	20241025	113800	19366655	4090	4090	4090	4090	0
555	20241025	113700	19366655	4090	4090	4090	4090	0
556	20241025	113600	19366655	4090	4090	4090	4090	25
557	20241025	113500	19264405	4095	4095	4095	4095	35
558	20241025	113400	19121080	4095	4095	4095	4095	10
559	20241025	113300	19080130	4080	4080	4080	4080	0
560	20241025	113200	19080130	4080	4085	4085	4080	260
561	20241025	113100	18018730	4095	4095	4095	4095	0
562	20241025	113000	18018730	4095	4095	4095	4095	1
563	20241025	112900	18014635	4085	4085	4085	4085	0
564	20241025	112800	18014635	4085	4085	4085	4085	73
565	20241025	112700	17716430	4090	4105	4105	4090	130
566	20241025	112600	17183590	4105	4110	4110	4105	2
567	20241025	112500	17175375	4105	4105	4105	4105	82
568	20241025	112400	16838765	4105	4110	4110	4105	200
569	20241025	112300	16017290	4115	4115	4115	4115	0
570	20241025	112200	16017290	4115	4115	4115	4115	0
571	20241025	112100	16017290	4115	4115	4115	4115	0
572	20241025	112000	16017290	4115	4120	4120	4110	77
573	20241025	111900	15700430	4115	4115	4115	4115	0
574	20241025	111800	15700430	4115	4115	4115	4115	1
575	20241025	111700	15696315	4110	4110	4110	4110	3
576	20241025	111600	15683985	4110	4110	4110	4110	0
577	20241025	111500	15683985	4110	4110	4110	4110	0
578	20241025	111400	15683985	4110	4115	4115	4110	3
579	20241025	111300	15671645	4120	4125	4125	4120	672
580	20241025	111200	12901715	4130	4130	4130	4130	0
581	20241025	111100	12901715	4130	4130	4130	4130	0
582	20241025	111000	12901715	4130	4130	4130	4130	0
583	20241025	110900	12901715	4130	4130	4130	4130	0
584	20241025	110800	12901715	4130	4130	4130	4130	0
585	20241025	110700	12901715	4130	4130	4130	4130	0
586	20241025	110600	12901715	4130	4135	4135	4130	163
587	20241025	110500	12228125	4165	4165	4165	4165	0
588	20241025	110400	12228125	4165	4165	4165	4165	0
589	20241025	110300	12228125	4165	4165	4165	4165	0
590	20241025	110200	12228125	4165	4160	4165	4160	8
591	20241025	110100	12194840	4130	4145	4145	4130	70
592	20241025	110000	11905235	4175	4175	4175	4175	0
593	20241025	105900	11905235	4175	4175	4175	4175	0
594	20241025	105800	11905235	4175	4175	4175	4175	0
595	20241025	105700	11905235	4175	4175	4175	4175	0
596	20241025	105600	11905235	4175	4175	4175	4175	0
597	20241025	105500	11905235	4175	4175	4175	4175	0
598	20241025	105400	11905235	4175	4175	4175	4175	0
599	20241025	105300	11905235	4175	4175	4175	4175	0
600	20241025	105200	11905235	4175	4175	4175	4175	0
601	20241025	105100	11905235	4175	4175	4175	4175	0
602	20241025	105000	11905235	4175	4175	4175	4175	0
603	20241025	104900	11905235	4175	4175	4175	4175	0
604	20241025	104800	11905235	4175	4175	4175	4175	0
605	20241025	104700	11905235	4175	4175	4175	4175	0
606	20241025	104600	11905235	4175	4175	4175	4175	0
607	20241025	104500	11905235	4175	4175	4175	4175	0
608	20241025	104400	11905235	4175	4175	4175	4175	0
609	20241025	104300	11905235	4175	4175	4175	4175	0
610	20241025	104200	11905235	4175	4175	4175	4175	0
611	20241025	104100	11905235	4175	4175	4175	4175	0
612	20241025	104000	11905235	4175	4175	4175	4175	0
613	20241025	103900	11905235	4175	4175	4175	4175	0
614	20241025	103800	11905235	4175	4175	4175	4175	0
615	20241025	103700	11905235	4175	4175	4175	4175	0
616	20241025	103600	11905235	4175	4175	4175	4175	0
617	20241025	103500	11905235	4175	4175	4175	4175	0
618	20241025	103400	11905235	4175	4175	4175	4175	0
619	20241025	103300	11905235	4175	4175	4175	4175	15
620	20241025	103200	11842610	4175	4175	4175	4175	0
621	20241025	103100	11842610	4175	4175	4175	4175	0
622	20241025	103000	11842610	4175	4175	4175	4175	0
623	20241025	102900	11842610	4175	4175	4175	4175	1
624	20241025	102800	11838435	4140	4140	4140	4140	0
625	20241025	102700	11838435	4140	4140	4140	4140	0
626	20241025	102600	11838435	4140	4140	4140	4140	0
627	20241025	102500	11838435	4140	4140	4140	4140	0
628	20241025	102400	11838435	4140	4140	4140	4140	0
629	20241025	102300	11838435	4140	4140	4140	4140	3
630	20241025	102200	11826015	4185	4185	4185	4185	0
631	20241025	102100	11826015	4185	4185	4185	4185	0
632	20241025	102000	11826015	4185	4185	4185	4185	0
633	20241025	101900	11826015	4185	4185	4185	4185	0
634	20241025	101800	11826015	4185	4185	4185	4185	0
635	20241025	101700	11826015	4185	4185	4185	4185	0
636	20241025	101600	11826015	4185	4185	4185	4185	1
637	20241025	101500	11821830	4130	4130	4130	4130	0
638	20241025	101400	11821830	4130	4130	4130	4130	0
639	20241025	101300	11821830	4130	4130	4130	4130	22
640	20241025	101200	11730970	4130	4150	4150	4130	577
641	20241025	101100	9343760	4155	4155	4155	4155	100
642	20241025	101000	8928260	4155	4155	4155	4155	0
643	20241025	100900	8928260	4155	4155	4155	4155	1
644	20241025	100800	8924105	4150	4160	4160	4150	153
645	20241025	100700	8288530	4215	4215	4215	4215	0
646	20241025	100600	8288530	4215	4215	4215	4215	0
647	20241025	100500	8288530	4215	4215	4215	4215	0
648	20241025	100400	8288530	4215	4215	4215	4215	0
649	20241025	100300	8288530	4215	4215	4215	4215	1
650	20241025	100200	8284315	4190	4190	4190	4190	0
651	20241025	100100	8284315	4190	4190	4190	4190	0
652	20241025	100000	8284315	4190	4190	4190	4190	0
653	20241025	095900	8284315	4190	4190	4190	4190	100
654	20241025	095800	7865315	4190	4190	4190	4190	0
655	20241025	095700	7865315	4190	4190	4190	4190	0
656	20241025	095600	7865315	4190	4190	4190	4190	4
657	20241025	095500	7848555	4160	4165	4165	4160	197
658	20241025	095400	7028985	4160	4160	4160	4160	0
659	20241025	095300	7028985	4160	4160	4160	4160	0
660	20241025	095200	7028985	4160	4160	4160	4160	0
661	20241025	095100	7028985	4160	4165	4165	4160	386
662	20241025	095000	5422000	4165	4170	4170	4165	180
663	20241025	094900	4672285	4190	4190	4190	4190	3
664	20241025	094800	4659715	4190	4190	4190	4190	0
665	20241025	094700	4659715	4190	4190	4190	4190	0
666	20241025	094600	4659715	4190	4190	4190	4190	20
667	20241025	094500	4575915	4190	4190	4190	4190	0
668	20241025	094400	4575915	4190	4190	4190	4190	0
669	20241025	094300	4575915	4190	4170	4190	4170	2
670	20241025	094200	4567555	4165	4165	4165	4165	0
671	20241025	094100	4567555	4165	4165	4165	4165	1
672	20241025	094000	4563390	4190	4190	4190	4190	0
673	20241025	093900	4563390	4190	4190	4190	4190	0
674	20241025	093800	4563390	4190	4190	4190	4165	103
675	20241025	093700	4131845	4195	4195	4195	4195	0
676	20241025	093600	4131845	4195	4220	4220	4195	110
677	20241025	093500	3670095	4240	4240	4240	4240	0
678	20241025	093400	3670095	4240	4240	4240	4240	0
679	20241025	093300	3670095	4240	4240	4240	4240	0
680	20241025	093200	3670095	4240	4240	4240	4240	14
681	20241025	093100	3610735	4245	4245	4245	4245	0
682	20241025	093000	3610735	4245	4245	4245	4245	0
683	20241025	092900	3610735	4245	4245	4245	4245	0
684	20241025	092800	3610735	4245	4200	4245	4200	80
685	20241025	092700	3272750	4200	4200	4200	4200	197
686	20241025	092600	2445350	4200	4200	4200	4200	0
687	20241025	092500	2445350	4200	4200	4200	4200	0
688	20241025	092400	2445350	4200	4205	4205	4200	113
689	20241025	092300	1970385	4210	4245	4245	4210	165
690	20241025	092200	1275325	4245	4245	4245	4245	0
691	20241025	092100	1275325	4245	4245	4245	4245	0
692	20241025	092000	1275325	4245	4245	4245	4245	0
693	20241025	091900	1275325	4245	4245	4245	4245	1
694	20241025	091800	1271080	4245	4245	4245	4245	0
695	20241025	091700	1271080	4245	4245	4245	4245	0
696	20241025	091600	1271080	4245	4230	4245	4230	6
697	20241025	091500	1245645	4210	4210	4210	4210	0
698	20241025	091400	1245645	4210	4210	4210	4210	1
699	20241025	091300	1241435	4245	4245	4245	4245	0
700	20241025	091200	1241435	4245	4245	4245	4245	0
701	20241025	091100	1241435	4245	4245	4245	4245	0
702	20241025	091000	1241435	4245	4245	4245	4245	0
703	20241025	090900	1241435	4245	4245	4245	4245	0
704	20241025	090800	1241435	4245	4205	4245	4205	2
705	20241025	090700	1232985	4240	4240	4240	4240	0
706	20241025	090600	1232985	4240	4240	4240	4240	0
707	20241025	090500	1232985	4240	4240	4240	4240	0
708	20241025	090400	1232985	4240	4240	4240	4240	0
709	20241025	090300	1232985	4240	4240	4240	4240	3
710	20241025	090200	1220265	4245	4245	4245	4245	98
711	20241025	090100	804255	4245	4245	4245	4245	123
712	20241025	090000	282120	4215	4200	4215	4200	67