KissMeData/347890/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205600	75880960	5650	5650	5650	5650	820
3	20241025	205500	75880960	5650	5650	5650	5650	0
4	20241025	205400	75880960	5650	5650	5650	5650	0
5	20241025	205300	75880960	5650	5650	5650	5650	0
6	20241025	205200	75880960	5650	5650	5650	5650	0
7	20241025	205100	75880960	5650	5650	5650	5650	0
8	20241025	205000	75880960	5650	5650	5650	5650	0
9	20241025	204900	75880960	5650	5650	5650	5650	0
10	20241025	204800	75880960	5650	5650	5650	5650	0
11	20241025	204700	75880960	5650	5650	5650	5650	0
12	20241025	204600	75880960	5650	5650	5650	5650	0
13	20241025	204500	75880960	5650	5650	5650	5650	0
14	20241025	204400	75880960	5650	5650	5650	5650	0
15	20241025	204300	75880960	5650	5650	5650	5650	0
16	20241025	204200	75880960	5650	5650	5650	5650	0
17	20241025	204100	75880960	5650	5650	5650	5650	0
18	20241025	204000	75880960	5650	5650	5650	5650	0
19	20241025	203900	75880960	5650	5650	5650	5650	0
20	20241025	203800	75880960	5650	5650	5650	5650	0
21	20241025	203700	75880960	5650	5650	5650	5650	0
22	20241025	203600	75880960	5650	5650	5650	5650	0
23	20241025	203500	75880960	5650	5650	5650	5650	0
24	20241025	203400	75880960	5650	5650	5650	5650	0
25	20241025	203300	75880960	5650	5650	5650	5650	0
26	20241025	203200	75880960	5650	5650	5650	5650	0
27	20241025	203100	75880960	5650	5650	5650	5650	0
28	20241025	203000	75880960	5650	5650	5650	5650	0
29	20241025	202900	75880960	5650	5650	5650	5650	0
30	20241025	202800	75880960	5650	5650	5650	5650	0
31	20241025	202700	75880960	5650	5650	5650	5650	0
32	20241025	202600	75880960	5650	5650	5650	5650	820
33	20241025	202500	75880960	5650	5650	5650	5650	0
34	20241025	202400	75880960	5650	5650	5650	5650	0
35	20241025	202300	75880960	5650	5650	5650	5650	0
36	20241025	202200	75880960	5650	5650	5650	5650	0
37	20241025	202100	75880960	5650	5650	5650	5650	0
38	20241025	202000	75880960	5650	5650	5650	5650	0
39	20241025	201900	75880960	5650	5650	5650	5650	0
40	20241025	201800	75880960	5650	5650	5650	5650	0
41	20241025	201700	75880960	5650	5650	5650	5650	0
42	20241025	201600	75880960	5650	5650	5650	5650	0
43	20241025	201500	75880960	5650	5650	5650	5650	0
44	20241025	201400	75880960	5650	5650	5650	5650	0
45	20241025	201300	75880960	5650	5650	5650	5650	0
46	20241025	201200	75880960	5650	5650	5650	5650	0
47	20241025	201100	75880960	5650	5650	5650	5650	0
48	20241025	201000	75880960	5650	5650	5650	5650	0
49	20241025	200900	75880960	5650	5650	5650	5650	0
50	20241025	200800	75880960	5650	5650	5650	5650	0
51	20241025	200700	75880960	5650	5650	5650	5650	0
52	20241025	200600	75880960	5650	5650	5650	5650	0
53	20241025	200500	75880960	5650	5650	5650	5650	0
54	20241025	200400	75880960	5650	5650	5650	5650	0
55	20241025	200300	75880960	5650	5650	5650	5650	0
56	20241025	200200	75880960	5650	5650	5650	5650	0
57	20241025	200100	75880960	5650	5650	5650	5650	0
58	20241025	200000	75880960	5650	5650	5650	5650	0
59	20241025	195900	75880960	5650	5650	5650	5650	0
60	20241025	195800	75880960	5650	5650	5650	5650	0
61	20241025	195700	75880960	5650	5650	5650	5650	0
62	20241025	195600	75880960	5650	5650	5650	5650	820
63	20241025	195500	75880960	5650	5650	5650	5650	0
64	20241025	195400	75880960	5650	5650	5650	5650	0
65	20241025	195300	75880960	5650	5650	5650	5650	0
66	20241025	195200	75880960	5650	5650	5650	5650	0
67	20241025	195100	75880960	5650	5650	5650	5650	0
68	20241025	195000	75880960	5650	5650	5650	5650	0
69	20241025	194900	75880960	5650	5650	5650	5650	0
70	20241025	194800	75880960	5650	5650	5650	5650	0
71	20241025	194700	75880960	5650	5650	5650	5650	0
72	20241025	194600	75880960	5650	5650	5650	5650	0
73	20241025	194500	75880960	5650	5650	5650	5650	0
74	20241025	194400	75880960	5650	5650	5650	5650	0
75	20241025	194300	75880960	5650	5650	5650	5650	0
76	20241025	194200	75880960	5650	5650	5650	5650	0
77	20241025	194100	75880960	5650	5650	5650	5650	0
78	20241025	194000	75880960	5650	5650	5650	5650	0
79	20241025	193900	75880960	5650	5650	5650	5650	0
80	20241025	193800	75880960	5650	5650	5650	5650	0
81	20241025	193700	75880960	5650	5650	5650	5650	0
82	20241025	193600	75880960	5650	5650	5650	5650	0
83	20241025	193500	75880960	5650	5650	5650	5650	0
84	20241025	193400	75880960	5650	5650	5650	5650	0
85	20241025	193300	75880960	5650	5650	5650	5650	0
86	20241025	193200	75880960	5650	5650	5650	5650	0
87	20241025	193100	75880960	5650	5650	5650	5650	0
88	20241025	193000	75880960	5650	5650	5650	5650	0
89	20241025	192900	75880960	5650	5650	5650	5650	0
90	20241025	192800	75880960	5650	5650	5650	5650	0
91	20241025	192700	75880960	5650	5650	5650	5650	0
92	20241025	192600	75880960	5650	5650	5650	5650	820
93	20241025	192500	75880960	5650	5650	5650	5650	0
94	20241025	192400	75880960	5650	5650	5650	5650	0
95	20241025	192300	75880960	5650	5650	5650	5650	0
96	20241025	192200	75880960	5650	5650	5650	5650	0
97	20241025	192100	75880960	5650	5650	5650	5650	0
98	20241025	192000	75880960	5650	5650	5650	5650	0
99	20241025	191900	75880960	5650	5650	5650	5650	0
100	20241025	191800	75880960	5650	5650	5650	5650	0
101	20241025	191700	75880960	5650	5650	5650	5650	0
102	20241025	191600	75880960	5650	5650	5650	5650	0
103	20241025	191500	75880960	5650	5650	5650	5650	0
104	20241025	191400	75880960	5650	5650	5650	5650	0
105	20241025	191300	75880960	5650	5650	5650	5650	0
106	20241025	191200	75880960	5650	5650	5650	5650	0
107	20241025	191100	75880960	5650	5650	5650	5650	0
108	20241025	191000	75880960	5650	5650	5650	5650	0
109	20241025	190900	75880960	5650	5650	5650	5650	0
110	20241025	190800	75880960	5650	5650	5650	5650	0
111	20241025	190700	75880960	5650	5650	5650	5650	0
112	20241025	190600	75880960	5650	5650	5650	5650	0
113	20241025	190500	75880960	5650	5650	5650	5650	0
114	20241025	190400	75880960	5650	5650	5650	5650	0
115	20241025	190300	75880960	5650	5650	5650	5650	0
116	20241025	190200	75880960	5650	5650	5650	5650	0
117	20241025	190100	75880960	5650	5650	5650	5650	0
118	20241025	190000	75880960	5650	5650	5650	5650	0
119	20241025	185900	75880960	5650	5650	5650	5650	0
120	20241025	185800	75880960	5650	5650	5650	5650	0
121	20241025	185700	75880960	5650	5650	5650	5650	0
122	20241025	185600	75880960	5650	5650	5650	5650	820
123	20241025	185500	75880960	5650	5650	5650	5650	0
124	20241025	185400	75880960	5650	5650	5650	5650	0
125	20241025	185300	75880960	5650	5650	5650	5650	0
126	20241025	185200	75880960	5650	5650	5650	5650	0
127	20241025	185100	75880960	5650	5650	5650	5650	0
128	20241025	185000	75880960	5650	5650	5650	5650	0
129	20241025	184900	75880960	5650	5650	5650	5650	0
130	20241025	184800	75880960	5650	5650	5650	5650	0
131	20241025	184700	75880960	5650	5650	5650	5650	0
132	20241025	184600	75880960	5650	5650	5650	5650	0
133	20241025	184500	75880960	5650	5650	5650	5650	0
134	20241025	184400	75880960	5650	5650	5650	5650	0
135	20241025	184300	75880960	5650	5650	5650	5650	0
136	20241025	184200	75880960	5650	5650	5650	5650	0
137	20241025	184100	75880960	5650	5650	5650	5650	0
138	20241025	184000	75880960	5650	5650	5650	5650	0
139	20241025	183900	75880960	5650	5650	5650	5650	0
140	20241025	183800	75880960	5650	5650	5650	5650	0
141	20241025	183700	75880960	5650	5650	5650	5650	0
142	20241025	183600	75880960	5650	5650	5650	5650	0
143	20241025	183500	75880960	5650	5650	5650	5650	0
144	20241025	183400	75880960	5650	5650	5650	5650	0
145	20241025	183300	75880960	5650	5650	5650	5650	0
146	20241025	183200	75880960	5650	5650	5650	5650	0
147	20241025	183100	75880960	5650	5650	5650	5650	0
148	20241025	183000	75880960	5650	5650	5650	5650	0
149	20241025	182900	75880960	5650	5650	5650	5650	0
150	20241025	182800	75880960	5650	5650	5650	5650	0
151	20241025	182700	75880960	5650	5650	5650	5650	0
152	20241025	182600	75880960	5650	5650	5650	5650	820
153	20241025	182500	75880960	5650	5650	5650	5650	0
154	20241025	182400	75880960	5650	5650	5650	5650	0
155	20241025	182300	75880960	5650	5650	5650	5650	0
156	20241025	182200	75880960	5650	5650	5650	5650	0
157	20241025	182100	75880960	5650	5650	5650	5650	0
158	20241025	182000	75880960	5650	5650	5650	5650	0
159	20241025	181900	75880960	5650	5650	5650	5650	0
160	20241025	181800	75880960	5650	5650	5650	5650	0
161	20241025	181700	75880960	5650	5650	5650	5650	0
162	20241025	181600	75880960	5650	5650	5650	5650	0
163	20241025	181500	75880960	5650	5650	5650	5650	0
164	20241025	181400	75880960	5650	5650	5650	5650	0
165	20241025	181300	75880960	5650	5650	5650	5650	0
166	20241025	181200	75880960	5650	5650	5650	5650	0
167	20241025	181100	75880960	5650	5650	5650	5650	0
168	20241025	181000	75880960	5650	5650	5650	5650	0
169	20241025	180900	75880960	5650	5650	5650	5650	0
170	20241025	180800	75880960	5650	5650	5650	5650	0
171	20241025	180700	75880960	5650	5650	5650	5650	0
172	20241025	180600	75880960	5650	5650	5650	5650	0
173	20241025	180500	75880960	5650	5650	5650	5650	0
174	20241025	180400	75880960	5650	5650	5650	5650	0
175	20241025	180300	75880960	5650	5650	5650	5650	0
176	20241025	180200	75880960	5650	5650	5650	5650	0
177	20241025	180100	75880960	5650	5650	5650	5650	0
178	20241025	180000	75880960	5650	5650	5650	5650	0
179	20241025	175900	75880960	5650	5650	5650	5650	0
180	20241025	175800	75880960	5650	5650	5650	5650	0
181	20241025	175700	75880960	5650	5650	5650	5650	0
182	20241025	175600	75880960	5650	5650	5650	5650	820
183	20241025	175500	75880960	5650	5650	5650	5650	0
184	20241025	175400	75880960	5650	5650	5650	5650	0
185	20241025	175300	75880960	5650	5650	5650	5650	0
186	20241025	175200	75880960	5650	5650	5650	5650	0
187	20241025	175100	75880960	5650	5650	5650	5650	0
188	20241025	175000	75880960	5650	5650	5650	5650	0
189	20241025	174900	75880960	5650	5650	5650	5650	0
190	20241025	174800	75880960	5650	5650	5650	5650	0
191	20241025	174700	75880960	5650	5650	5650	5650	0
192	20241025	174600	75880960	5650	5650	5650	5650	0
193	20241025	174500	75880960	5650	5650	5650	5650	0
194	20241025	174400	75880960	5650	5650	5650	5650	0
195	20241025	174300	75880960	5650	5650	5650	5650	0
196	20241025	174200	75880960	5650	5650	5650	5650	0
197	20241025	174100	75880960	5650	5650	5650	5650	0
198	20241025	174000	75880960	5650	5650	5650	5650	0
199	20241025	173900	75880960	5650	5650	5650	5650	0
200	20241025	173800	75880960	5650	5650	5650	5650	0
201	20241025	173700	75880960	5650	5650	5650	5650	0
202	20241025	173600	75880960	5650	5650	5650	5650	0
203	20241025	173500	75880960	5650	5650	5650	5650	0
204	20241025	173400	75880960	5650	5650	5650	5650	0
205	20241025	173300	75880960	5650	5650	5650	5650	0
206	20241025	173200	75880960	5650	5650	5650	5650	0
207	20241025	173100	75880960	5650	5650	5650	5650	0
208	20241025	173000	75880960	5650	5650	5650	5650	0
209	20241025	172900	75880960	5650	5650	5650	5650	0
210	20241025	172800	75880960	5650	5650	5650	5650	0
211	20241025	172700	75880960	5650	5650	5650	5650	0
212	20241025	172600	75880960	5650	5650	5650	5650	820
213	20241025	172500	75880960	5650	5650	5650	5650	0
214	20241025	172400	75880960	5650	5650	5650	5650	0
215	20241025	172300	75880960	5650	5650	5650	5650	0
216	20241025	172200	75880960	5650	5650	5650	5650	0
217	20241025	172100	75880960	5650	5650	5650	5650	0
218	20241025	172000	75880960	5650	5650	5650	5650	0
219	20241025	171900	75880960	5650	5650	5650	5650	0
220	20241025	171800	75880960	5650	5650	5650	5650	0
221	20241025	171700	75880960	5650	5650	5650	5650	0
222	20241025	171600	75880960	5650	5650	5650	5650	0
223	20241025	171500	75880960	5650	5650	5650	5650	0
224	20241025	171400	75880960	5650	5650	5650	5650	0
225	20241025	171300	75880960	5650	5650	5650	5650	0
226	20241025	171200	75880960	5650	5650	5650	5650	0
227	20241025	171100	75880960	5650	5650	5650	5650	0
228	20241025	171000	75880960	5650	5650	5650	5650	0
229	20241025	170900	75880960	5650	5650	5650	5650	0
230	20241025	170800	75880960	5650	5650	5650	5650	0
231	20241025	170700	75880960	5650	5650	5650	5650	0
232	20241025	170600	75880960	5650	5650	5650	5650	0
233	20241025	170500	75880960	5650	5650	5650	5650	0
234	20241025	170400	75880960	5650	5650	5650	5650	0
235	20241025	170300	75880960	5650	5650	5650	5650	0
236	20241025	170200	75880960	5650	5650	5650	5650	0
237	20241025	170100	75880960	5650	5650	5650	5650	0
238	20241025	170000	75880960	5650	5650	5650	5650	0
239	20241025	165900	75880960	5650	5650	5650	5650	0
240	20241025	165800	75880960	5650	5650	5650	5650	0
241	20241025	165700	75880960	5650	5650	5650	5650	0
242	20241025	165600	75880960	5650	5650	5650	5650	820
243	20241025	165500	75880960	5650	5650	5650	5650	0
244	20241025	165400	75880960	5650	5650	5650	5650	0
245	20241025	165300	75880960	5650	5650	5650	5650	0
246	20241025	165200	75880960	5650	5650	5650	5650	0
247	20241025	165100	75880960	5650	5650	5650	5650	0
248	20241025	165000	75880960	5650	5650	5650	5650	0
249	20241025	164900	75880960	5650	5650	5650	5650	0
250	20241025	164800	75880960	5650	5650	5650	5650	0
251	20241025	164700	75880960	5650	5650	5650	5650	0
252	20241025	164600	75880960	5650	5650	5650	5650	0
253	20241025	164500	75880960	5650	5650	5650	5650	0
254	20241025	164400	75880960	5650	5650	5650	5650	0
255	20241025	164300	75880960	5650	5650	5650	5650	0
256	20241025	164200	75880960	5650	5650	5650	5650	0
257	20241025	164100	75880960	5650	5650	5650	5650	0
258	20241025	164000	75880960	5650	5650	5650	5650	0
259	20241025	163900	75880960	5650	5650	5650	5650	0
260	20241025	163800	75880960	5650	5650	5650	5650	0
261	20241025	163700	75880960	5650	5650	5650	5650	0
262	20241025	163600	75880960	5650	5650	5650	5650	0
263	20241025	163500	75880960	5650	5650	5650	5650	0
264	20241025	163400	75880960	5650	5650	5650	5650	0
265	20241025	163300	75880960	5650	5650	5650	5650	0
266	20241025	163200	75880960	5650	5650	5650	5650	0
267	20241025	163100	75880960	5650	5650	5650	5650	0
268	20241025	163000	75880960	5650	5650	5650	5650	0
269	20241025	162900	75880960	5650	5650	5650	5650	0
270	20241025	162800	75880960	5650	5650	5650	5650	0
271	20241025	162700	75880960	5650	5650	5650	5650	0
272	20241025	162600	75880960	5650	5650	5650	5650	820
273	20241025	162500	75880960	5650	5650	5650	5650	0
274	20241025	162400	75880960	5650	5650	5650	5650	0
275	20241025	162300	75880960	5650	5650	5650	5650	0
276	20241025	162200	75880960	5650	5650	5650	5650	0
277	20241025	162100	75880960	5650	5650	5650	5650	0
278	20241025	162000	75880960	5650	5650	5650	5650	0
279	20241025	161900	75880960	5650	5650	5650	5650	0
280	20241025	161800	75880960	5650	5650	5650	5650	0
281	20241025	161700	75880960	5650	5650	5650	5650	0
282	20241025	161600	75880960	5650	5650	5650	5650	0
283	20241025	161500	75880960	5650	5650	5650	5650	0
284	20241025	161400	75880960	5650	5650	5650	5650	0
285	20241025	161300	75880960	5650	5650	5650	5650	0
286	20241025	161200	75880960	5650	5650	5650	5650	0
287	20241025	161100	75880960	5650	5650	5650	5650	0
288	20241025	161000	75880960	5650	5650	5650	5650	0
289	20241025	160900	75880960	5650	5650	5650	5650	0
290	20241025	160800	75880960	5650	5650	5650	5650	0
291	20241025	160700	75880960	5650	5650	5650	5650	0
292	20241025	160600	75880960	5650	5650	5650	5650	0
293	20241025	160500	75880960	5650	5650	5650	5650	0
294	20241025	160400	75880960	5650	5650	5650	5650	0
295	20241025	160300	75880960	5650	5650	5650	5650	0
296	20241025	160200	75880960	5650	5650	5650	5650	0
297	20241025	160100	75880960	5650	5650	5650	5650	0
298	20241025	160000	75880960	5650	5650	5650	5650	0
299	20241025	155900	75880960	5650	5650	5650	5650	0
300	20241025	155800	75880960	5650	5650	5650	5650	0
301	20241025	155700	75880960	5650	5650	5650	5650	0
302	20241025	155600	75880960	5650	5650	5650	5650	820
303	20241025	155500	75880960	5650	5650	5650	5650	0
304	20241025	155400	75880960	5650	5650	5650	5650	0
305	20241025	155300	75880960	5650	5650	5650	5650	0
306	20241025	155200	75880960	5650	5650	5650	5650	0
307	20241025	155100	75880960	5650	5650	5650	5650	0
308	20241025	155000	75880960	5650	5650	5650	5650	0
309	20241025	154900	75880960	5650	5650	5650	5650	0
310	20241025	154800	75880960	5650	5650	5650	5650	0
311	20241025	154700	75880960	5650	5650	5650	5650	0
312	20241025	154600	75880960	5650	5650	5650	5650	0
313	20241025	154500	75880960	5650	5650	5650	5650	0
314	20241025	154400	75880960	5650	5650	5650	5650	0
315	20241025	154300	75880960	5650	5650	5650	5650	0
316	20241025	154200	75880960	5650	5650	5650	5650	0
317	20241025	154100	75880960	5650	5650	5650	5650	0
318	20241025	154000	75880960	5650	5650	5650	5650	0
319	20241025	153900	75880960	5650	5650	5650	5650	0
320	20241025	153800	75880960	5650	5650	5650	5650	0
321	20241025	153700	75880960	5650	5650	5650	5650	0
322	20241025	153600	75880960	5650	5650	5650	5650	0
323	20241025	153500	75880960	5650	5650	5650	5650	0
324	20241025	153400	75880960	5650	5650	5650	5650	0
325	20241025	153300	75880960	5650	5650	5650	5650	0
326	20241025	153200	75880960	5650	5650	5650	5650	0
327	20241025	153100	75880960	5650	5650	5650	5650	0
328	20241025	153000	75880960	5650	5650	5650	5650	820
329	20241025	152900	71247960	5560	5560	5560	5560	0
330	20241025	152800	71247960	5560	5560	5560	5560	0
331	20241025	152700	71247960	5560	5560	5560	5560	0
332	20241025	152600	71247960	5560	5560	5560	5560	0
333	20241025	152500	71247960	5560	5560	5560	5560	0
334	20241025	152400	71247960	5560	5560	5560	5560	0
335	20241025	152300	71247960	5560	5560	5560	5560	0
336	20241025	152200	71247960	5560	5560	5560	5560	0
337	20241025	152100	71247960	5560	5560	5560	5560	0
338	20241025	152000	71247960	5560	5560	5560	5560	0
339	20241025	151900	71247960	5560	5560	5560	5560	560
340	20241025	151800	68134360	5560	5560	5560	5560	0
341	20241025	151700	68134360	5560	5560	5560	5560	0
342	20241025	151600	68134360	5560	5560	5560	5560	0
343	20241025	151500	68134360	5560	5560	5560	5560	0
344	20241025	151400	68134360	5560	5550	5560	5540	224
345	20241025	151300	66892700	5560	5570	5570	5560	142
346	20241025	151200	66101970	5560	5560	5560	5560	21
347	20241025	151100	65985210	5560	5560	5560	5560	0
348	20241025	151000	65985210	5560	5560	5560	5560	90
349	20241025	150900	65484810	5570	5550	5570	5550	21
350	20241025	150800	65368240	5560	5560	5560	5560	65
351	20241025	150700	65006840	5560	5570	5570	5560	44
352	20241025	150600	64762190	5560	5560	5560	5560	260
353	20241025	150500	63316590	5550	5570	5570	5550	329
354	20241025	150400	61490230	5560	5560	5560	5560	62
355	20241025	150300	61145510	5560	5550	5560	5550	6
356	20241025	150200	61112200	5550	5550	5550	5550	0
357	20241025	150100	61112200	5550	5550	5550	5550	0
358	20241025	150000	61112200	5550	5550	5550	5550	0
359	20241025	145900	61112200	5550	5550	5550	5550	0
360	20241025	145800	61112200	5550	5550	5550	5550	0
361	20241025	145700	61112200	5550	5560	5560	5550	138
362	20241025	145600	60344930	5570	5570	5570	5570	0
363	20241025	145500	60344930	5570	5570	5570	5570	0
364	20241025	145400	60344930	5570	5570	5570	5570	0
365	20241025	145300	60344930	5570	5560	5570	5560	367
366	20241025	145200	58304380	5560	5560	5560	5560	0
367	20241025	145100	58304380	5560	5560	5560	5560	0
368	20241025	145000	58304380	5560	5560	5560	5560	0
369	20241025	144900	58304380	5560	5560	5560	5560	0
370	20241025	144800	58304380	5560	5560	5560	5560	0
371	20241025	144700	58304380	5560	5560	5560	5560	0
372	20241025	144600	58304380	5560	5560	5560	5560	0
373	20241025	144500	58304380	5560	5560	5560	5560	52
374	20241025	144400	58015260	5570	5570	5570	5570	0
375	20241025	144300	58015260	5570	5570	5570	5570	1
376	20241025	144200	58009690	5560	5560	5560	5560	0
377	20241025	144100	58009690	5560	5570	5570	5560	10
378	20241025	144000	57954050	5570	5570	5570	5570	0
379	20241025	143900	57954050	5570	5570	5570	5570	0
380	20241025	143800	57954050	5570	5570	5570	5570	0
381	20241025	143700	57954050	5570	5570	5570	5570	1
382	20241025	143600	57948480	5570	5570	5570	5570	0
383	20241025	143500	57948480	5570	5570	5570	5570	0
384	20241025	143400	57948480	5570	5570	5570	5570	0
385	20241025	143300	57948480	5570	5570	5570	5570	0
386	20241025	143200	57948480	5570	5570	5570	5570	1
387	20241025	143100	57942910	5570	5570	5570	5570	0
388	20241025	143000	57942910	5570	5570	5570	5570	0
389	20241025	142900	57942910	5570	5560	5570	5560	122
390	20241025	142800	57264560	5550	5550	5550	5550	70
391	20241025	142700	56876060	5560	5560	5560	5560	1
392	20241025	142600	56870500	5550	5550	5550	5550	40
393	20241025	142500	56648500	5560	5560	5560	5560	0
394	20241025	142400	56648500	5560	5560	5560	5560	200
395	20241025	142300	55536500	5560	5560	5560	5560	1
396	20241025	142200	55530940	5550	5550	5550	5550	20
397	20241025	142100	55419940	5550	5550	5550	5550	0
398	20241025	142000	55419940	5550	5550	5550	5550	56
399	20241025	141900	55109140	5560	5560	5560	5560	0
400	20241025	141800	55109140	5560	5560	5560	5560	3
401	20241025	141700	55092460	5560	5560	5560	5560	0
402	20241025	141600	55092460	5560	5560	5560	5560	0
403	20241025	141500	55092460	5560	5560	5560	5560	0
404	20241025	141400	55092460	5560	5560	5560	5560	1
405	20241025	141300	55086900	5560	5560	5560	5560	0
406	20241025	141200	55086900	5560	5560	5560	5560	0
407	20241025	141100	55086900	5560	5560	5560	5560	104
408	20241025	141000	54508660	5570	5560	5570	5560	122
409	20241025	140900	53830330	5550	5550	5550	5550	0
410	20241025	140800	53830330	5550	5550	5550	5550	0
411	20241025	140700	53830330	5550	5550	5550	5550	30
412	20241025	140600	53663830	5570	5570	5570	5570	0
413	20241025	140500	53663830	5570	5570	5570	5570	0
414	20241025	140400	53663830	5570	5570	5570	5570	0
415	20241025	140300	53663830	5570	5570	5570	5570	0
416	20241025	140200	53663830	5570	5570	5570	5570	2
417	20241025	140100	53652690	5570	5570	5570	5570	0
418	20241025	140000	53652690	5570	5570	5570	5570	0
419	20241025	135900	53652690	5570	5570	5570	5570	0
420	20241025	135800	53652690	5570	5560	5570	5560	113
421	20241025	135700	53024140	5570	5570	5570	5570	0
422	20241025	135600	53024140	5570	5570	5570	5570	1
423	20241025	135500	53018570	5560	5560	5560	5560	0
424	20241025	135400	53018570	5560	5560	5560	5560	0
425	20241025	135300	53018570	5560	5560	5560	5560	0
426	20241025	135200	53018570	5560	5560	5560	5560	0
427	20241025	135100	53018570	5560	5560	5560	5560	0
428	20241025	135000	53018570	5560	5560	5560	5560	0
429	20241025	134900	53018570	5560	5560	5560	5560	0
430	20241025	134800	53018570	5560	5560	5560	5560	0
431	20241025	134700	53018570	5560	5560	5560	5560	38
432	20241025	134600	52807290	5560	5560	5560	5560	0
433	20241025	134500	52807290	5560	5560	5560	5560	479
434	20241025	134400	50144050	5560	5560	5560	5560	40
435	20241025	134300	49921650	5560	5570	5570	5560	1400
436	20241025	134200	42133220	5570	5570	5570	5570	0
437	20241025	134100	42133220	5570	5570	5570	5570	50
438	20241025	134000	41854720	5570	5570	5570	5570	0
439	20241025	133900	41854720	5570	5570	5570	5570	0
440	20241025	133800	41854720	5570	5570	5570	5570	197
441	20241025	133700	40757430	5570	5570	5570	5570	0
442	20241025	133600	40757430	5570	5580	5580	5570	510
443	20241025	133500	37916220	5600	5600	5600	5600	0
444	20241025	133400	37916220	5600	5600	5600	5600	0
445	20241025	133300	37916220	5600	5600	5600	5600	0
446	20241025	133200	37916220	5600	5600	5600	5600	0
447	20241025	133100	37916220	5600	5600	5600	5600	0
448	20241025	133000	37916220	5600	5600	5600	5600	0
449	20241025	132900	37916220	5600	5600	5600	5600	0
450	20241025	132800	37916220	5600	5600	5600	5600	0
451	20241025	132700	37916220	5600	5600	5600	5600	0
452	20241025	132600	37916220	5600	5600	5600	5600	0
453	20241025	132500	37916220	5600	5600	5600	5600	0
454	20241025	132400	37916220	5600	5600	5600	5600	0
455	20241025	132300	37916220	5600	5600	5600	5600	0
456	20241025	132200	37916220	5600	5600	5600	5600	0
457	20241025	132100	37916220	5600	5600	5600	5600	0
458	20241025	132000	37916220	5600	5600	5600	5600	0
459	20241025	131900	37916220	5600	5600	5600	5600	0
460	20241025	131800	37916220	5600	5590	5600	5590	300
461	20241025	131700	36236820	5580	5580	5580	5580	0
462	20241025	131600	36236820	5580	5580	5580	5580	0
463	20241025	131500	36236820	5580	5580	5580	5580	0
464	20241025	131400	36236820	5580	5580	5580	5580	0
465	20241025	131300	36236820	5580	5580	5580	5580	0
466	20241025	131200	36236820	5580	5580	5580	5580	0
467	20241025	131100	36236820	5580	5580	5580	5580	0
468	20241025	131000	36236820	5580	5580	5580	5580	0
469	20241025	130900	36236820	5580	5580	5580	5580	0
470	20241025	130800	36236820	5580	5580	5580	5580	0
471	20241025	130700	36236820	5580	5580	5580	5580	55
472	20241025	130600	35929920	5580	5580	5580	5580	0
473	20241025	130500	35929920	5580	5580	5580	5580	0
474	20241025	130400	35929920	5580	5580	5580	5580	0
475	20241025	130300	35929920	5580	5580	5580	5580	0
476	20241025	130200	35929920	5580	5580	5580	5580	0
477	20241025	130100	35929920	5580	5580	5580	5580	0
478	20241025	130000	35929920	5580	5580	5580	5580	0
479	20241025	125900	35929920	5580	5580	5580	5580	3
480	20241025	125800	35913180	5580	5590	5590	5580	66
481	20241025	125700	35544870	5600	5600	5600	5600	0
482	20241025	125600	35544870	5600	5600	5600	5600	0
483	20241025	125500	35544870	5600	5600	5600	5600	0
484	20241025	125400	35544870	5600	5600	5600	5600	0
485	20241025	125300	35544870	5600	5600	5600	5600	0
486	20241025	125200	35544870	5600	5600	5600	5600	0
487	20241025	125100	35544870	5600	5600	5600	5600	0
488	20241025	125000	35544870	5600	5600	5600	5600	2
489	20241025	124900	35533670	5590	5590	5590	5590	0
490	20241025	124800	35533670	5590	5590	5590	5590	0
491	20241025	124700	35533670	5590	5590	5590	5590	0
492	20241025	124600	35533670	5590	5590	5590	5590	0
493	20241025	124500	35533670	5590	5590	5590	5590	1
494	20241025	124400	35528080	5600	5600	5600	5600	0
495	20241025	124300	35528080	5600	5600	5600	5600	0
496	20241025	124200	35528080	5600	5600	5600	5600	0
497	20241025	124100	35528080	5600	5600	5600	5600	0
498	20241025	124000	35528080	5600	5600	5600	5600	0
499	20241025	123900	35528080	5600	5600	5600	5600	0
500	20241025	123800	35528080	5600	5600	5600	5600	0
501	20241025	123700	35528080	5600	5600	5600	5600	0
502	20241025	123600	35528080	5600	5600	5600	5600	0
503	20241025	123500	35528080	5600	5600	5600	5600	0
504	20241025	123400	35528080	5600	5600	5600	5600	0
505	20241025	123300	35528080	5600	5600	5600	5600	0
506	20241025	123200	35528080	5600	5600	5600	5600	0
507	20241025	123100	35528080	5600	5600	5600	5600	0
508	20241025	123000	35528080	5600	5600	5600	5600	0
509	20241025	122900	35528080	5600	5600	5600	5600	0
510	20241025	122800	35528080	5600	5600	5600	5600	0
511	20241025	122700	35528080	5600	5600	5600	5600	0
512	20241025	122600	35528080	5600	5600	5600	5600	0
513	20241025	122500	35528080	5600	5600	5600	5600	0
514	20241025	122400	35528080	5600	5600	5600	5600	0
515	20241025	122300	35528080	5600	5600	5600	5600	0
516	20241025	122200	35528080	5600	5600	5600	5600	0
517	20241025	122100	35528080	5600	5600	5600	5600	0
518	20241025	122000	35528080	5600	5600	5600	5600	0
519	20241025	121900	35528080	5600	5600	5600	5600	0
520	20241025	121800	35528080	5600	5600	5600	5600	0
521	20241025	121700	35528080	5600	5600	5600	5600	0
522	20241025	121600	35528080	5600	5600	5600	5600	0
523	20241025	121500	35528080	5600	5600	5600	5600	0
524	20241025	121400	35528080	5600	5600	5600	5600	0
525	20241025	121300	35528080	5600	5600	5600	5600	0
526	20241025	121200	35528080	5600	5600	5600	5600	0
527	20241025	121100	35528080	5600	5600	5600	5600	0
528	20241025	121000	35528080	5600	5600	5600	5600	0
529	20241025	120900	35528080	5600	5600	5600	5600	0
530	20241025	120800	35528080	5600	5600	5600	5600	10
531	20241025	120700	35472080	5590	5590	5590	5590	0
532	20241025	120600	35472080	5590	5590	5590	5590	0
533	20241025	120500	35472080	5590	5590	5590	5590	0
534	20241025	120400	35472080	5590	5590	5590	5590	0
535	20241025	120300	35472080	5590	5590	5590	5590	0
536	20241025	120200	35472080	5590	5590	5590	5590	0
537	20241025	120100	35472080	5590	5590	5590	5590	0
538	20241025	120000	35472080	5590	5590	5590	5590	0
539	20241025	115900	35472080	5590	5590	5590	5590	0
540	20241025	115800	35472080	5590	5590	5590	5590	0
541	20241025	115700	35472080	5590	5590	5590	5590	0
542	20241025	115600	35472080	5590	5590	5590	5590	0
543	20241025	115500	35472080	5590	5590	5590	5590	1
544	20241025	115400	35466490	5600	5600	5600	5600	20
545	20241025	115300	35354490	5600	5600	5600	5600	16
546	20241025	115200	35264890	5600	5600	5600	5600	0
547	20241025	115100	35264890	5600	5600	5600	5600	0
548	20241025	115000	35264890	5600	5600	5600	5600	0
549	20241025	114900	35264890	5600	5600	5600	5600	0
550	20241025	114800	35264890	5600	5590	5600	5590	2
551	20241025	114700	35253700	5590	5590	5590	5590	0
552	20241025	114600	35253700	5590	5590	5590	5590	0
553	20241025	114500	35253700	5590	5590	5590	5590	0
554	20241025	114400	35253700	5590	5590	5590	5590	0
555	20241025	114300	35253700	5590	5590	5590	5590	0
556	20241025	114200	35253700	5590	5590	5590	5590	0
557	20241025	114100	35253700	5590	5590	5590	5590	0
558	20241025	114000	35253700	5590	5590	5590	5590	20
559	20241025	113900	35141900	5590	5590	5590	5590	0
560	20241025	113800	35141900	5590	5590	5590	5590	9
561	20241025	113700	35091590	5590	5590	5590	5590	0
562	20241025	113600	35091590	5590	5590	5590	5590	0
563	20241025	113500	35091590	5590	5590	5590	5590	0
564	20241025	113400	35091590	5590	5590	5590	5590	0
565	20241025	113300	35091590	5590	5590	5590	5590	0
566	20241025	113200	35091590	5590	5590	5590	5590	0
567	20241025	113100	35091590	5590	5590	5590	5590	0
568	20241025	113000	35091590	5590	5590	5590	5590	0
569	20241025	112900	35091590	5590	5590	5590	5590	0
570	20241025	112800	35091590	5590	5590	5590	5590	0
571	20241025	112700	35091590	5590	5590	5590	5590	0
572	20241025	112600	35091590	5590	5590	5590	5590	0
573	20241025	112500	35091590	5590	5590	5590	5590	0
574	20241025	112400	35091590	5590	5590	5590	5590	0
575	20241025	112300	35091590	5590	5590	5590	5590	0
576	20241025	112200	35091590	5590	5590	5590	5590	0
577	20241025	112100	35091590	5590	5590	5590	5590	0
578	20241025	112000	35091590	5590	5590	5590	5590	0
579	20241025	111900	35091590	5590	5590	5590	5590	0
580	20241025	111800	35091590	5590	5590	5590	5590	0
581	20241025	111700	35091590	5590	5590	5590	5590	0
582	20241025	111600	35091590	5590	5590	5590	5590	1
583	20241025	111500	35086000	5580	5580	5580	5580	0
584	20241025	111400	35086000	5580	5580	5580	5580	0
585	20241025	111300	35086000	5580	5580	5580	5580	0
586	20241025	111200	35086000	5580	5580	5580	5580	0
587	20241025	111100	35086000	5580	5580	5580	5580	0
588	20241025	111000	35086000	5580	5580	5580	5580	0
589	20241025	110900	35086000	5580	5580	5580	5580	0
590	20241025	110800	35086000	5580	5580	5580	5580	0
591	20241025	110700	35086000	5580	5580	5580	5580	0
592	20241025	110600	35086000	5580	5580	5590	5580	111
593	20241025	110500	34466090	5580	5580	5580	5580	1
594	20241025	110400	34460510	5560	5560	5560	5560	0
595	20241025	110300	34460510	5560	5560	5560	5560	10
596	20241025	110200	34404910	5560	5560	5560	5560	0
597	20241025	110100	34404910	5560	5560	5560	5560	0
598	20241025	110000	34404910	5560	5560	5560	5560	0
599	20241025	105900	34404910	5560	5560	5560	5560	0
600	20241025	105800	34404910	5560	5560	5560	5560	0
601	20241025	105700	34404910	5560	5560	5560	5560	0
602	20241025	105600	34404910	5560	5560	5560	5560	0
603	20241025	105500	34404910	5560	5560	5560	5560	50
604	20241025	105400	34126910	5560	5560	5560	5560	0
605	20241025	105300	34126910	5560	5560	5560	5560	0
606	20241025	105200	34126910	5560	5560	5560	5560	0
607	20241025	105100	34126910	5560	5570	5570	5560	1000
608	20241025	105000	28566230	5610	5610	5610	5610	0
609	20241025	104900	28566230	5610	5610	5610	5610	0
610	20241025	104800	28566230	5610	5610	5610	5610	0
611	20241025	104700	28566230	5610	5610	5610	5610	0
612	20241025	104600	28566230	5610	5610	5610	5610	0
613	20241025	104500	28566230	5610	5610	5610	5610	0
614	20241025	104400	28566230	5610	5610	5610	5610	0
615	20241025	104300	28566230	5610	5610	5610	5610	0
616	20241025	104200	28566230	5610	5610	5610	5610	0
617	20241025	104100	28566230	5610	5610	5610	5610	0
618	20241025	104000	28566230	5610	5610	5610	5610	0
619	20241025	103900	28566230	5610	5610	5610	5610	0
620	20241025	103800	28566230	5610	5610	5610	5610	0
621	20241025	103700	28566230	5610	5610	5610	5610	0
622	20241025	103600	28566230	5610	5610	5610	5610	0
623	20241025	103500	28566230	5610	5610	5610	5610	0
624	20241025	103400	28566230	5610	5610	5610	5610	0
625	20241025	103300	28566230	5610	5610	5610	5610	0
626	20241025	103200	28566230	5610	5610	5610	5610	0
627	20241025	103100	28566230	5610	5610	5610	5610	1
628	20241025	103000	28560620	5570	5570	5570	5570	0
629	20241025	102900	28560620	5570	5570	5570	5570	0
630	20241025	102800	28560620	5570	5570	5570	5570	0
631	20241025	102700	28560620	5570	5570	5570	5570	0
632	20241025	102600	28560620	5570	5570	5570	5570	0
633	20241025	102500	28560620	5570	5570	5570	5570	0
634	20241025	102400	28560620	5570	5570	5570	5570	0
635	20241025	102300	28560620	5570	5570	5570	5570	0
636	20241025	102200	28560620	5570	5570	5570	5570	0
637	20241025	102100	28560620	5570	5570	5570	5570	0
638	20241025	102000	28560620	5570	5570	5570	5570	0
639	20241025	101900	28560620	5570	5570	5570	5570	8
640	20241025	101800	28516060	5570	5570	5570	5570	0
641	20241025	101700	28516060	5570	5570	5570	5570	0
642	20241025	101600	28516060	5570	5570	5570	5570	9
643	20241025	101500	28465930	5610	5610	5610	5610	0
644	20241025	101400	28465930	5610	5610	5610	5610	0
645	20241025	101300	28465930	5610	5610	5610	5610	0
646	20241025	101200	28465930	5610	5610	5610	5610	0
647	20241025	101100	28465930	5610	5610	5610	5610	0
648	20241025	101000	28465930	5610	5610	5610	5610	0
649	20241025	100900	28465930	5610	5610	5610	5610	0
650	20241025	100800	28465930	5610	5610	5610	5610	0
651	20241025	100700	28465930	5610	5610	5610	5610	0
652	20241025	100600	28465930	5610	5610	5610	5610	2
653	20241025	100500	28454710	5610	5610	5610	5610	0
654	20241025	100400	28454710	5610	5610	5610	5610	0
655	20241025	100300	28454710	5610	5610	5610	5610	0
656	20241025	100200	28454710	5610	5610	5610	5610	1
657	20241025	100100	28449100	5570	5570	5570	5570	0
658	20241025	100000	28449100	5570	5630	5630	5570	3102
659	20241025	095900	11126220	5630	5630	5630	5630	0
660	20241025	095800	11126220	5630	5630	5630	5630	0
661	20241025	095700	11126220	5630	5630	5630	5630	0
662	20241025	095600	11126220	5630	5630	5630	5630	0
663	20241025	095500	11126220	5630	5630	5630	5630	0
664	20241025	095400	11126220	5630	5630	5630	5630	0
665	20241025	095300	11126220	5630	5630	5630	5630	0
666	20241025	095200	11126220	5630	5630	5630	5630	0
667	20241025	095100	11126220	5630	5630	5630	5630	0
668	20241025	095000	11126220	5630	5630	5630	5620	284
669	20241025	094900	9530110	5640	5640	5640	5640	0
670	20241025	094800	9530110	5640	5640	5640	5640	0
671	20241025	094700	9530110	5640	5640	5640	5640	1
672	20241025	094600	9524470	5630	5630	5630	5630	0
673	20241025	094500	9524470	5630	5630	5630	5630	42
674	20241025	094400	9288010	5630	5630	5630	5630	0
675	20241025	094300	9288010	5630	5630	5630	5620	217
676	20241025	094200	8066860	5630	5630	5630	5630	0
677	20241025	094100	8066860	5630	5630	5630	5630	0
678	20241025	094000	8066860	5630	5630	5630	5630	40
679	20241025	093900	7841660	5630	5630	5630	5630	0
680	20241025	093800	7841660	5630	5630	5630	5630	0
681	20241025	093700	7841660	5630	5630	5630	5630	0
682	20241025	093600	7841660	5630	5630	5630	5630	0
683	20241025	093500	7841660	5630	5630	5630	5630	0
684	20241025	093400	7841660	5630	5630	5630	5630	0
685	20241025	093300	7841660	5630	5630	5630	5630	0
686	20241025	093200	7841660	5630	5630	5630	5630	0
687	20241025	093100	7841660	5630	5630	5630	5630	0
688	20241025	093000	7841660	5630	5630	5630	5630	1
689	20241025	092900	7836030	5610	5610	5610	5610	0
690	20241025	092800	7836030	5610	5610	5610	5610	0
691	20241025	092700	7836030	5610	5610	5610	5610	226
692	20241025	092600	6568170	5630	5630	5630	5630	0
693	20241025	092500	6568170	5630	5630	5630	5630	0
694	20241025	092400	6568170	5630	5620	5630	5620	50
695	20241025	092300	6286740	5610	5610	5610	5610	0
696	20241025	092200	6286740	5610	5610	5610	5610	0
697	20241025	092100	6286740	5610	5610	5610	5610	0
698	20241025	092000	6286740	5610	5610	5610	5610	0
699	20241025	091900	6286740	5610	5610	5610	5610	0
700	20241025	091800	6286740	5610	5600	5610	5600	360
701	20241025	091700	4269700	5600	5600	5600	5600	0
702	20241025	091600	4269700	5600	5600	5600	5600	0
703	20241025	091500	4269700	5600	5600	5600	5600	0
704	20241025	091400	4269700	5600	5600	5600	5600	0
705	20241025	091300	4269700	5600	5600	5600	5600	0
706	20241025	091200	4269700	5600	5600	5600	5600	16
707	20241025	091100	4180100	5570	5570	5570	5570	0
708	20241025	091000	4180100	5570	5570	5570	5570	0
709	20241025	090900	4180100	5570	5570	5570	5570	0
710	20241025	090800	4180100	5570	5570	5570	5570	0
711	20241025	090700	4180100	5570	5570	5570	5570	0
712	20241025	090600	4180100	5570	5580	5580	5570	600
713	20241025	090500	837970	5580	5580	5580	5580	70
714	20241025	090400	447370	5580	5580	5580	5580	0
715	20241025	090300	447370	5580	5580	5580	5580	0
716	20241025	090200	447370	5580	5580	5580	5580	0
717	20241025	090100	447370	5580	5600	5600	5580	44
718	20241025	090000	201600	5600	5600	5600	5600	36