KissMeData/350520/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205700	188970470	3975	3975	3975	3975	50
3	20241025	205600	188970470	3975	3975	3975	3975	0
4	20241025	205500	188970470	3975	3975	3975	3975	0
5	20241025	205400	188970470	3975	3975	3975	3975	0
6	20241025	205300	188970470	3975	3975	3975	3975	0
7	20241025	205200	188970470	3975	3975	3975	3975	0
8	20241025	205100	188970470	3975	3975	3975	3975	0
9	20241025	205000	188970470	3975	3975	3975	3975	0
10	20241025	204900	188970470	3975	3975	3975	3975	0
11	20241025	204800	188970470	3975	3975	3975	3975	0
12	20241025	204700	188970470	3975	3975	3975	3975	0
13	20241025	204600	188970470	3975	3975	3975	3975	0
14	20241025	204500	188970470	3975	3975	3975	3975	0
15	20241025	204400	188970470	3975	3975	3975	3975	0
16	20241025	204300	188970470	3975	3975	3975	3975	0
17	20241025	204200	188970470	3975	3975	3975	3975	0
18	20241025	204100	188970470	3975	3975	3975	3975	0
19	20241025	204000	188970470	3975	3975	3975	3975	0
20	20241025	203900	188970470	3975	3975	3975	3975	0
21	20241025	203800	188970470	3975	3975	3975	3975	0
22	20241025	203700	188970470	3975	3975	3975	3975	0
23	20241025	203600	188970470	3975	3975	3975	3975	0
24	20241025	203500	188970470	3975	3975	3975	3975	0
25	20241025	203400	188970470	3975	3975	3975	3975	0
26	20241025	203300	188970470	3975	3975	3975	3975	0
27	20241025	203200	188970470	3975	3975	3975	3975	0
28	20241025	203100	188970470	3975	3975	3975	3975	0
29	20241025	203000	188970470	3975	3975	3975	3975	0
30	20241025	202900	188970470	3975	3975	3975	3975	0
31	20241025	202800	188970470	3975	3975	3975	3975	0
32	20241025	202700	188970470	3975	3975	3975	3975	50
33	20241025	202600	188970470	3975	3975	3975	3975	0
34	20241025	202500	188970470	3975	3975	3975	3975	0
35	20241025	202400	188970470	3975	3975	3975	3975	0
36	20241025	202300	188970470	3975	3975	3975	3975	0
37	20241025	202200	188970470	3975	3975	3975	3975	0
38	20241025	202100	188970470	3975	3975	3975	3975	0
39	20241025	202000	188970470	3975	3975	3975	3975	0
40	20241025	201900	188970470	3975	3975	3975	3975	0
41	20241025	201800	188970470	3975	3975	3975	3975	0
42	20241025	201700	188970470	3975	3975	3975	3975	0
43	20241025	201600	188970470	3975	3975	3975	3975	0
44	20241025	201500	188970470	3975	3975	3975	3975	0
45	20241025	201400	188970470	3975	3975	3975	3975	0
46	20241025	201300	188970470	3975	3975	3975	3975	0
47	20241025	201200	188970470	3975	3975	3975	3975	0
48	20241025	201100	188970470	3975	3975	3975	3975	0
49	20241025	201000	188970470	3975	3975	3975	3975	0
50	20241025	200900	188970470	3975	3975	3975	3975	0
51	20241025	200800	188970470	3975	3975	3975	3975	0
52	20241025	200700	188970470	3975	3975	3975	3975	0
53	20241025	200600	188970470	3975	3975	3975	3975	0
54	20241025	200500	188970470	3975	3975	3975	3975	0
55	20241025	200400	188970470	3975	3975	3975	3975	0
56	20241025	200300	188970470	3975	3975	3975	3975	0
57	20241025	200200	188970470	3975	3975	3975	3975	0
58	20241025	200100	188970470	3975	3975	3975	3975	0
59	20241025	200000	188970470	3975	3975	3975	3975	0
60	20241025	195900	188970470	3975	3975	3975	3975	0
61	20241025	195800	188970470	3975	3975	3975	3975	0
62	20241025	195700	188970470	3975	3975	3975	3975	50
63	20241025	195600	188970470	3975	3975	3975	3975	0
64	20241025	195500	188970470	3975	3975	3975	3975	0
65	20241025	195400	188970470	3975	3975	3975	3975	0
66	20241025	195300	188970470	3975	3975	3975	3975	0
67	20241025	195200	188970470	3975	3975	3975	3975	0
68	20241025	195100	188970470	3975	3975	3975	3975	0
69	20241025	195000	188970470	3975	3975	3975	3975	0
70	20241025	194900	188970470	3975	3975	3975	3975	0
71	20241025	194800	188970470	3975	3975	3975	3975	0
72	20241025	194700	188970470	3975	3975	3975	3975	0
73	20241025	194600	188970470	3975	3975	3975	3975	0
74	20241025	194500	188970470	3975	3975	3975	3975	0
75	20241025	194400	188970470	3975	3975	3975	3975	0
76	20241025	194300	188970470	3975	3975	3975	3975	0
77	20241025	194200	188970470	3975	3975	3975	3975	0
78	20241025	194100	188970470	3975	3975	3975	3975	0
79	20241025	194000	188970470	3975	3975	3975	3975	0
80	20241025	193900	188970470	3975	3975	3975	3975	0
81	20241025	193800	188970470	3975	3975	3975	3975	0
82	20241025	193700	188970470	3975	3975	3975	3975	0
83	20241025	193600	188970470	3975	3975	3975	3975	0
84	20241025	193500	188970470	3975	3975	3975	3975	0
85	20241025	193400	188970470	3975	3975	3975	3975	0
86	20241025	193300	188970470	3975	3975	3975	3975	0
87	20241025	193200	188970470	3975	3975	3975	3975	0
88	20241025	193100	188970470	3975	3975	3975	3975	0
89	20241025	193000	188970470	3975	3975	3975	3975	0
90	20241025	192900	188970470	3975	3975	3975	3975	0
91	20241025	192800	188970470	3975	3975	3975	3975	0
92	20241025	192700	188970470	3975	3975	3975	3975	50
93	20241025	192600	188970470	3975	3975	3975	3975	0
94	20241025	192500	188970470	3975	3975	3975	3975	0
95	20241025	192400	188970470	3975	3975	3975	3975	0
96	20241025	192300	188970470	3975	3975	3975	3975	0
97	20241025	192200	188970470	3975	3975	3975	3975	0
98	20241025	192100	188970470	3975	3975	3975	3975	0
99	20241025	192000	188970470	3975	3975	3975	3975	0
100	20241025	191900	188970470	3975	3975	3975	3975	0
101	20241025	191800	188970470	3975	3975	3975	3975	0
102	20241025	191700	188970470	3975	3975	3975	3975	0
103	20241025	191600	188970470	3975	3975	3975	3975	0
104	20241025	191500	188970470	3975	3975	3975	3975	0
105	20241025	191400	188970470	3975	3975	3975	3975	0
106	20241025	191300	188970470	3975	3975	3975	3975	0
107	20241025	191200	188970470	3975	3975	3975	3975	0
108	20241025	191100	188970470	3975	3975	3975	3975	0
109	20241025	191000	188970470	3975	3975	3975	3975	0
110	20241025	190900	188970470	3975	3975	3975	3975	0
111	20241025	190800	188970470	3975	3975	3975	3975	0
112	20241025	190700	188970470	3975	3975	3975	3975	0
113	20241025	190600	188970470	3975	3975	3975	3975	0
114	20241025	190500	188970470	3975	3975	3975	3975	0
115	20241025	190400	188970470	3975	3975	3975	3975	0
116	20241025	190300	188970470	3975	3975	3975	3975	0
117	20241025	190200	188970470	3975	3975	3975	3975	0
118	20241025	190100	188970470	3975	3975	3975	3975	0
119	20241025	190000	188970470	3975	3975	3975	3975	0
120	20241025	185900	188970470	3975	3975	3975	3975	0
121	20241025	185800	188970470	3975	3975	3975	3975	0
122	20241025	185700	188970470	3975	3975	3975	3975	50
123	20241025	185600	188970470	3975	3975	3975	3975	0
124	20241025	185500	188970470	3975	3975	3975	3975	0
125	20241025	185400	188970470	3975	3975	3975	3975	0
126	20241025	185300	188970470	3975	3975	3975	3975	0
127	20241025	185200	188970470	3975	3975	3975	3975	0
128	20241025	185100	188970470	3975	3975	3975	3975	0
129	20241025	185000	188970470	3975	3975	3975	3975	0
130	20241025	184900	188970470	3975	3975	3975	3975	0
131	20241025	184800	188970470	3975	3975	3975	3975	0
132	20241025	184700	188970470	3975	3975	3975	3975	0
133	20241025	184600	188970470	3975	3975	3975	3975	0
134	20241025	184500	188970470	3975	3975	3975	3975	0
135	20241025	184400	188970470	3975	3975	3975	3975	0
136	20241025	184300	188970470	3975	3975	3975	3975	0
137	20241025	184200	188970470	3975	3975	3975	3975	0
138	20241025	184100	188970470	3975	3975	3975	3975	0
139	20241025	184000	188970470	3975	3975	3975	3975	0
140	20241025	183900	188970470	3975	3975	3975	3975	0
141	20241025	183800	188970470	3975	3975	3975	3975	0
142	20241025	183700	188970470	3975	3975	3975	3975	0
143	20241025	183600	188970470	3975	3975	3975	3975	0
144	20241025	183500	188970470	3975	3975	3975	3975	0
145	20241025	183400	188970470	3975	3975	3975	3975	0
146	20241025	183300	188970470	3975	3975	3975	3975	0
147	20241025	183200	188970470	3975	3975	3975	3975	0
148	20241025	183100	188970470	3975	3975	3975	3975	0
149	20241025	183000	188970470	3975	3975	3975	3975	0
150	20241025	182900	188970470	3975	3975	3975	3975	0
151	20241025	182800	188970470	3975	3975	3975	3975	0
152	20241025	182700	188970470	3975	3975	3975	3975	50
153	20241025	182600	188970470	3975	3975	3975	3975	0
154	20241025	182500	188970470	3975	3975	3975	3975	0
155	20241025	182400	188970470	3975	3975	3975	3975	0
156	20241025	182300	188970470	3975	3975	3975	3975	0
157	20241025	182200	188970470	3975	3975	3975	3975	0
158	20241025	182100	188970470	3975	3975	3975	3975	0
159	20241025	182000	188970470	3975	3975	3975	3975	0
160	20241025	181900	188970470	3975	3975	3975	3975	0
161	20241025	181800	188970470	3975	3975	3975	3975	0
162	20241025	181700	188970470	3975	3975	3975	3975	0
163	20241025	181600	188970470	3975	3975	3975	3975	0
164	20241025	181500	188970470	3975	3975	3975	3975	0
165	20241025	181400	188970470	3975	3975	3975	3975	0
166	20241025	181300	188970470	3975	3975	3975	3975	0
167	20241025	181200	188970470	3975	3975	3975	3975	0
168	20241025	181100	188970470	3975	3975	3975	3975	0
169	20241025	181000	188970470	3975	3975	3975	3975	0
170	20241025	180900	188970470	3975	3975	3975	3975	0
171	20241025	180800	188970470	3975	3975	3975	3975	0
172	20241025	180700	188970470	3975	3975	3975	3975	0
173	20241025	180600	188970470	3975	3975	3975	3975	0
174	20241025	180500	188970470	3975	3975	3975	3975	0
175	20241025	180400	188970470	3975	3975	3975	3975	0
176	20241025	180300	188970470	3975	3975	3975	3975	0
177	20241025	180200	188970470	3975	3975	3975	3975	0
178	20241025	180100	188970470	3975	3975	3975	3975	0
179	20241025	180000	188970470	3975	3975	3975	3975	0
180	20241025	175900	188970470	3975	3975	3975	3975	0
181	20241025	175800	188970470	3975	3975	3975	3975	0
182	20241025	175700	188970470	3975	3975	3975	3975	50
183	20241025	175600	188970470	3975	3975	3975	3975	0
184	20241025	175500	188970470	3975	3975	3975	3975	0
185	20241025	175400	188970470	3975	3975	3975	3975	0
186	20241025	175300	188970470	3975	3975	3975	3975	0
187	20241025	175200	188970470	3975	3975	3975	3975	0
188	20241025	175100	188970470	3975	3975	3975	3975	0
189	20241025	175000	188970470	3975	3975	3975	3975	0
190	20241025	174900	188970470	3975	3975	3975	3975	0
191	20241025	174800	188970470	3975	3975	3975	3975	0
192	20241025	174700	188970470	3975	3975	3975	3975	0
193	20241025	174600	188970470	3975	3975	3975	3975	0
194	20241025	174500	188970470	3975	3975	3975	3975	0
195	20241025	174400	188970470	3975	3975	3975	3975	0
196	20241025	174300	188970470	3975	3975	3975	3975	0
197	20241025	174200	188970470	3975	3975	3975	3975	0
198	20241025	174100	188970470	3975	3975	3975	3975	0
199	20241025	174000	188970470	3975	3975	3975	3975	0
200	20241025	173900	188970470	3975	3975	3975	3975	0
201	20241025	173800	188970470	3975	3975	3975	3975	0
202	20241025	173700	188970470	3975	3975	3975	3975	0
203	20241025	173600	188970470	3975	3975	3975	3975	0
204	20241025	173500	188970470	3975	3975	3975	3975	0
205	20241025	173400	188970470	3975	3975	3975	3975	0
206	20241025	173300	188970470	3975	3975	3975	3975	0
207	20241025	173200	188970470	3975	3975	3975	3975	0
208	20241025	173100	188970470	3975	3975	3975	3975	0
209	20241025	173000	188970470	3975	3975	3975	3975	0
210	20241025	172900	188970470	3975	3975	3975	3975	0
211	20241025	172800	188970470	3975	3975	3975	3975	0
212	20241025	172700	188970470	3975	3975	3975	3975	50
213	20241025	172600	188970470	3975	3975	3975	3975	0
214	20241025	172500	188970470	3975	3975	3975	3975	0
215	20241025	172400	188970470	3975	3975	3975	3975	0
216	20241025	172300	188970470	3975	3975	3975	3975	0
217	20241025	172200	188970470	3975	3975	3975	3975	0
218	20241025	172100	188970470	3975	3975	3975	3975	0
219	20241025	172000	188970470	3975	3975	3975	3975	0
220	20241025	171900	188970470	3975	3975	3975	3975	0
221	20241025	171800	188970470	3975	3975	3975	3975	0
222	20241025	171700	188970470	3975	3975	3975	3975	0
223	20241025	171600	188970470	3975	3975	3975	3975	0
224	20241025	171500	188970470	3975	3975	3975	3975	0
225	20241025	171400	188970470	3975	3975	3975	3975	0
226	20241025	171300	188970470	3975	3975	3975	3975	0
227	20241025	171200	188970470	3975	3975	3975	3975	0
228	20241025	171100	188970470	3975	3975	3975	3975	0
229	20241025	171000	188970470	3975	3975	3975	3975	0
230	20241025	170900	188970470	3975	3975	3975	3975	0
231	20241025	170800	188970470	3975	3975	3975	3975	0
232	20241025	170700	188970470	3975	3975	3975	3975	0
233	20241025	170600	188970470	3975	3975	3975	3975	0
234	20241025	170500	188970470	3975	3975	3975	3975	0
235	20241025	170400	188970470	3975	3975	3975	3975	0
236	20241025	170300	188970470	3975	3975	3975	3975	0
237	20241025	170200	188970470	3975	3975	3975	3975	0
238	20241025	170100	188970470	3975	3975	3975	3975	0
239	20241025	170000	188970470	3975	3975	3975	3975	0
240	20241025	165900	188970470	3975	3975	3975	3975	0
241	20241025	165800	188970470	3975	3975	3975	3975	0
242	20241025	165700	188970470	3975	3975	3975	3975	50
243	20241025	165600	188970470	3975	3975	3975	3975	0
244	20241025	165500	188970470	3975	3975	3975	3975	0
245	20241025	165400	188970470	3975	3975	3975	3975	0
246	20241025	165300	188970470	3975	3975	3975	3975	0
247	20241025	165200	188970470	3975	3975	3975	3975	0
248	20241025	165100	188970470	3975	3975	3975	3975	0
249	20241025	165000	188970470	3975	3975	3975	3975	0
250	20241025	164900	188970470	3975	3975	3975	3975	0
251	20241025	164800	188970470	3975	3975	3975	3975	0
252	20241025	164700	188970470	3975	3975	3975	3975	0
253	20241025	164600	188970470	3975	3975	3975	3975	0
254	20241025	164500	188970470	3975	3975	3975	3975	0
255	20241025	164400	188970470	3975	3975	3975	3975	0
256	20241025	164300	188970470	3975	3975	3975	3975	0
257	20241025	164200	188970470	3975	3975	3975	3975	0
258	20241025	164100	188970470	3975	3975	3975	3975	0
259	20241025	164000	188970470	3975	3975	3975	3975	0
260	20241025	163900	188970470	3975	3975	3975	3975	0
261	20241025	163800	188970470	3975	3975	3975	3975	0
262	20241025	163700	188970470	3975	3975	3975	3975	0
263	20241025	163600	188970470	3975	3975	3975	3975	0
264	20241025	163500	188970470	3975	3975	3975	3975	0
265	20241025	163400	188970470	3975	3975	3975	3975	0
266	20241025	163300	188970470	3975	3975	3975	3975	0
267	20241025	163200	188970470	3975	3975	3975	3975	0
268	20241025	163100	188970470	3975	3975	3975	3975	0
269	20241025	163000	188970470	3975	3975	3975	3975	0
270	20241025	162900	188970470	3975	3975	3975	3975	0
271	20241025	162800	188970470	3975	3975	3975	3975	0
272	20241025	162700	188970470	3975	3975	3975	3975	50
273	20241025	162600	188970470	3975	3975	3975	3975	0
274	20241025	162500	188970470	3975	3975	3975	3975	0
275	20241025	162400	188970470	3975	3975	3975	3975	0
276	20241025	162300	188970470	3975	3975	3975	3975	0
277	20241025	162200	188970470	3975	3975	3975	3975	0
278	20241025	162100	188970470	3975	3975	3975	3975	0
279	20241025	162000	188970470	3975	3975	3975	3975	0
280	20241025	161900	188970470	3975	3975	3975	3975	0
281	20241025	161800	188970470	3975	3975	3975	3975	0
282	20241025	161700	188970470	3975	3975	3975	3975	0
283	20241025	161600	188970470	3975	3975	3975	3975	0
284	20241025	161500	188970470	3975	3975	3975	3975	0
285	20241025	161400	188970470	3975	3975	3975	3975	0
286	20241025	161300	188970470	3975	3975	3975	3975	0
287	20241025	161200	188970470	3975	3975	3975	3975	0
288	20241025	161100	188970470	3975	3975	3975	3975	0
289	20241025	161000	188970470	3975	3975	3975	3975	0
290	20241025	160900	188970470	3975	3975	3975	3975	0
291	20241025	160800	188970470	3975	3975	3975	3975	0
292	20241025	160700	188970470	3975	3975	3975	3975	0
293	20241025	160600	188970470	3975	3975	3975	3975	0
294	20241025	160500	188970470	3975	3975	3975	3975	0
295	20241025	160400	188970470	3975	3975	3975	3975	0
296	20241025	160300	188970470	3975	3975	3975	3975	0
297	20241025	160200	188970470	3975	3975	3975	3975	0
298	20241025	160100	188970470	3975	3975	3975	3975	0
299	20241025	160000	188970470	3975	3975	3975	3975	0
300	20241025	155900	188970470	3975	3975	3975	3975	0
301	20241025	155800	188970470	3975	3975	3975	3975	0
302	20241025	155700	188970470	3975	3975	3975	3975	50
303	20241025	155600	188970470	3975	3975	3975	3975	0
304	20241025	155500	188970470	3975	3975	3975	3975	0
305	20241025	155400	188970470	3975	3975	3975	3975	0
306	20241025	155300	188970470	3975	3975	3975	3975	0
307	20241025	155200	188970470	3975	3975	3975	3975	0
308	20241025	155100	188970470	3975	3975	3975	3975	0
309	20241025	155000	188970470	3975	3975	3975	3975	0
310	20241025	154900	188970470	3975	3975	3975	3975	0
311	20241025	154800	188970470	3975	3975	3975	3975	0
312	20241025	154700	188970470	3975	3975	3975	3975	0
313	20241025	154600	188970470	3975	3975	3975	3975	0
314	20241025	154500	188970470	3975	3975	3975	3975	0
315	20241025	154400	188970470	3975	3975	3975	3975	0
316	20241025	154300	188970470	3975	3975	3975	3975	0
317	20241025	154200	188970470	3975	3975	3975	3975	0
318	20241025	154100	188970470	3975	3975	3975	3975	0
319	20241025	154000	188970470	3975	3975	3975	3975	0
320	20241025	153900	188970470	3975	3975	3975	3975	0
321	20241025	153800	188970470	3975	3975	3975	3975	0
322	20241025	153700	188970470	3975	3975	3975	3975	0
323	20241025	153600	188970470	3975	3975	3975	3975	0
324	20241025	153500	188970470	3975	3975	3975	3975	0
325	20241025	153400	188970470	3975	3975	3975	3975	0
326	20241025	153300	188970470	3975	3975	3975	3975	0
327	20241025	153200	188970470	3975	3975	3975	3975	0
328	20241025	153100	188970470	3975	3975	3975	3975	0
329	20241025	153000	188970470	3975	3975	3975	3975	50
330	20241025	152900	188771720	3975	3975	3975	3975	0
331	20241025	152800	188771720	3975	3975	3975	3975	0
332	20241025	152700	188771720	3975	3975	3975	3975	0
333	20241025	152600	188771720	3975	3975	3975	3975	0
334	20241025	152500	188771720	3975	3975	3975	3975	0
335	20241025	152400	188771720	3975	3975	3975	3975	0
336	20241025	152300	188771720	3975	3975	3975	3975	0
337	20241025	152200	188771720	3975	3975	3975	3975	0
338	20241025	152100	188771720	3975	3975	3975	3975	0
339	20241025	152000	188771720	3975	3975	3975	3975	0
340	20241025	151900	188771720	3975	3975	3975	3975	0
341	20241025	151800	188771720	3975	3975	3975	3975	75
342	20241025	151700	188473595	3975	3975	3975	3975	0
343	20241025	151600	188473595	3975	3975	3975	3975	0
344	20241025	151500	188473595	3975	3975	3975	3975	126
345	20241025	151400	187972745	3975	3975	3975	3975	0
346	20241025	151300	187972745	3975	3975	3975	3975	124
347	20241025	151200	187479845	3970	3970	3970	3970	0
348	20241025	151100	187479845	3970	3970	3970	3970	0
349	20241025	151000	187479845	3970	3970	3970	3970	343
350	20241025	150900	186118135	3975	3975	3975	3975	0
351	20241025	150800	186118135	3975	3975	3975	3975	0
352	20241025	150700	186118135	3975	3975	3975	3975	350
353	20241025	150600	184726885	3970	3970	3970	3970	0
354	20241025	150500	184726885	3970	3970	3970	3970	0
355	20241025	150400	184726885	3970	3970	3970	3970	0
356	20241025	150300	184726885	3970	3970	3970	3970	0
357	20241025	150200	184726885	3970	3970	3970	3970	0
358	20241025	150100	184726885	3970	3970	3970	3970	100
359	20241025	150000	184329885	3970	3970	3970	3970	1782
360	20241025	145900	177255345	3970	3970	3970	3970	0
361	20241025	145800	177255345	3970	3970	3970	3970	0
362	20241025	145700	177255345	3970	3970	3970	3970	0
363	20241025	145600	177255345	3970	3970	3970	3970	0
364	20241025	145500	177255345	3970	3970	3970	3970	0
365	20241025	145400	177255345	3970	3970	3970	3970	0
366	20241025	145300	177255345	3970	3970	3970	3970	0
367	20241025	145200	177255345	3970	3970	3970	3970	0
368	20241025	145100	177255345	3970	3970	3970	3970	198
369	20241025	145000	176469285	3975	3970	3975	3970	2709
370	20241025	144900	165704010	3970	3970	3970	3970	0
371	20241025	144800	165704010	3970	3970	3970	3970	218
372	20241025	144700	164838550	3970	3970	3970	3970	198
373	20241025	144600	164052490	3970	3970	3970	3970	198
374	20241025	144500	163266430	3970	3970	3970	3970	198
375	20241025	144400	162480370	3970	3970	3970	3970	198
376	20241025	144300	161694310	3970	3970	3970	3970	198
377	20241025	144200	160908250	3960	3960	3960	3960	500
378	20241025	144100	158928250	3965	3965	3965	3965	249
379	20241025	144000	157940965	3970	3970	3970	3970	198
380	20241025	143900	157154905	3975	3970	3975	3970	10129
381	20241025	143800	116942725	3970	3970	3970	3970	752
382	20241025	143700	113957285	3975	3975	3975	3975	0
383	20241025	143600	113957285	3975	3975	3975	3975	0
384	20241025	143500	113957285	3975	3970	3975	3970	91
385	20241025	143400	113595565	3975	3975	3975	3975	0
386	20241025	143300	113595565	3975	3975	3975	3975	0
387	20241025	143200	113595565	3975	3975	3975	3975	0
388	20241025	143100	113595565	3975	3975	3975	3975	0
389	20241025	143000	113595565	3975	3975	3975	3975	0
390	20241025	142900	113595565	3975	3975	3975	3975	0
391	20241025	142800	113595565	3975	3975	3975	3975	0
392	20241025	142700	113595565	3975	3975	3975	3975	0
393	20241025	142600	113595565	3975	3975	3975	3975	0
394	20241025	142500	113595565	3975	3975	3975	3975	0
395	20241025	142400	113595565	3975	3975	3975	3975	0
396	20241025	142300	113595565	3975	3975	3975	3975	0
397	20241025	142200	113595565	3975	3975	3975	3975	0
398	20241025	142100	113595565	3975	3975	3975	3975	0
399	20241025	142000	113595565	3975	3975	3975	3975	0
400	20241025	141900	113595565	3975	3975	3975	3975	0
401	20241025	141800	113595565	3975	3975	3975	3975	0
402	20241025	141700	113595565	3975	3975	3975	3975	0
403	20241025	141600	113595565	3975	3975	3975	3975	0
404	20241025	141500	113595565	3975	3975	3975	3975	1
405	20241025	141400	113591590	3975	3975	3975	3975	0
406	20241025	141300	113591590	3975	3975	3975	3975	0
407	20241025	141200	113591590	3975	3975	3975	3975	0
408	20241025	141100	113591590	3975	3975	3975	3975	100
409	20241025	141000	113194090	3975	3975	3975	3975	0
410	20241025	140900	113194090	3975	3975	3975	3975	0
411	20241025	140800	113194090	3975	3975	3975	3975	0
412	20241025	140700	113194090	3975	3975	3975	3975	0
413	20241025	140600	113194090	3975	3975	3975	3975	0
414	20241025	140500	113194090	3975	3975	3975	3975	0
415	20241025	140400	113194090	3975	3975	3975	3975	0
416	20241025	140300	113194090	3975	3975	3975	3975	100
417	20241025	140200	112796590	3970	3970	3970	3970	0
418	20241025	140100	112796590	3970	3970	3970	3970	0
419	20241025	140000	112796590	3970	3970	3970	3970	0
420	20241025	135900	112796590	3970	3970	3970	3970	0
421	20241025	135800	112796590	3970	3970	3970	3970	0
422	20241025	135700	112796590	3970	3970	3970	3970	0
423	20241025	135600	112796590	3970	3970	3970	3970	0
424	20241025	135500	112796590	3970	3970	3970	3970	0
425	20241025	135400	112796590	3970	3970	3970	3970	0
426	20241025	135300	112796590	3970	3970	3970	3970	2000
427	20241025	135200	104856590	3975	3975	3975	3975	0
428	20241025	135100	104856590	3975	3975	3975	3975	0
429	20241025	135000	104856590	3975	3975	3975	3975	0
430	20241025	134900	104856590	3975	3975	3975	3975	0
431	20241025	134800	104856590	3975	3975	3975	3975	0
432	20241025	134700	104856590	3975	3975	3975	3975	0
433	20241025	134600	104856590	3975	3975	3975	3975	0
434	20241025	134500	104856590	3975	3975	3975	3975	0
435	20241025	134400	104856590	3975	3975	3975	3975	30
436	20241025	134300	104737340	3975	3975	3975	3975	0
437	20241025	134200	104737340	3975	3975	3975	3975	0
438	20241025	134100	104737340	3975	3975	3975	3975	0
439	20241025	134000	104737340	3975	3975	3975	3975	0
440	20241025	133900	104737340	3975	3975	3975	3975	0
441	20241025	133800	104737340	3975	3975	3975	3975	0
442	20241025	133700	104737340	3975	3975	3975	3975	0
443	20241025	133600	104737340	3975	3975	3975	3975	0
444	20241025	133500	104737340	3975	3975	3975	3975	0
445	20241025	133400	104737340	3975	3975	3975	3975	0
446	20241025	133300	104737340	3975	3975	3975	3975	0
447	20241025	133200	104737340	3975	3975	3975	3975	0
448	20241025	133100	104737340	3975	3975	3975	3975	0
449	20241025	133000	104737340	3975	3975	3975	3975	0
450	20241025	132900	104737340	3975	3975	3975	3975	0
451	20241025	132800	104737340	3975	3975	3975	3975	0
452	20241025	132700	104737340	3975	3975	3975	3975	0
453	20241025	132600	104737340	3975	3975	3975	3975	0
454	20241025	132500	104737340	3975	3975	3975	3975	0
455	20241025	132400	104737340	3975	3975	3975	3975	0
456	20241025	132300	104737340	3975	3975	3975	3975	0
457	20241025	132200	104737340	3975	3975	3975	3975	0
458	20241025	132100	104737340	3975	3975	3975	3975	0
459	20241025	132000	104737340	3975	3975	3975	3975	0
460	20241025	131900	104737340	3975	3975	3975	3975	1
461	20241025	131800	104733365	3975	3975	3975	3975	0
462	20241025	131700	104733365	3975	3975	3975	3975	0
463	20241025	131600	104733365	3975	3975	3975	3975	0
464	20241025	131500	104733365	3975	3975	3975	3975	0
465	20241025	131400	104733365	3975	3975	3975	3975	0
466	20241025	131300	104733365	3975	3975	3975	3975	0
467	20241025	131200	104733365	3975	3975	3975	3975	0
468	20241025	131100	104733365	3975	3975	3975	3975	2
469	20241025	131000	104725415	3970	3970	3970	3970	0
470	20241025	130900	104725415	3970	3970	3970	3970	0
471	20241025	130800	104725415	3970	3970	3970	3970	0
472	20241025	130700	104725415	3970	3970	3970	3970	0
473	20241025	130600	104725415	3970	3970	3970	3970	0
474	20241025	130500	104725415	3970	3970	3970	3970	0
475	20241025	130400	104725415	3970	3970	3970	3970	0
476	20241025	130300	104725415	3970	3970	3970	3970	0
477	20241025	130200	104725415	3970	3970	3970	3970	0
478	20241025	130100	104725415	3970	3970	3970	3970	1000
479	20241025	130000	100755415	3965	3965	3965	3965	0
480	20241025	125900	100755415	3965	3965	3965	3965	0
481	20241025	125800	100755415	3965	3965	3965	3965	0
482	20241025	125700	100755415	3965	3965	3965	3965	300
483	20241025	125600	99565915	3965	3965	3965	3965	1000
484	20241025	125500	95600915	3965	3965	3965	3965	0
485	20241025	125400	95600915	3965	3965	3965	3965	500
486	20241025	125300	93618415	3975	3975	3975	3975	0
487	20241025	125200	93618415	3975	3975	3975	3975	0
488	20241025	125100	93618415	3975	3975	3975	3975	0
489	20241025	125000	93618415	3975	3975	3975	3975	0
490	20241025	124900	93618415	3975	3975	3975	3975	0
491	20241025	124800	93618415	3975	3975	3975	3975	0
492	20241025	124700	93618415	3975	3975	3975	3975	0
493	20241025	124600	93618415	3975	3975	3975	3975	0
494	20241025	124500	93618415	3975	3975	3975	3975	0
495	20241025	124400	93618415	3975	3975	3975	3975	0
496	20241025	124300	93618415	3975	3975	3975	3975	0
497	20241025	124200	93618415	3975	3975	3975	3975	0
498	20241025	124100	93618415	3975	3975	3975	3975	0
499	20241025	124000	93618415	3975	3975	3975	3975	0
500	20241025	123900	93618415	3975	3975	3975	3975	0
501	20241025	123800	93618415	3975	3975	3975	3975	0
502	20241025	123700	93618415	3975	3975	3975	3975	0
503	20241025	123600	93618415	3975	3975	3975	3975	0
504	20241025	123500	93618415	3975	3975	3975	3975	0
505	20241025	123400	93618415	3975	3975	3975	3975	0
506	20241025	123300	93618415	3975	3975	3975	3975	0
507	20241025	123200	93618415	3975	3975	3975	3975	0
508	20241025	123100	93618415	3975	3975	3975	3975	0
509	20241025	123000	93618415	3975	3975	3975	3975	0
510	20241025	122900	93618415	3975	3975	3975	3975	0
511	20241025	122800	93618415	3975	3975	3975	3975	0
512	20241025	122700	93618415	3975	3975	3975	3975	0
513	20241025	122600	93618415	3975	3975	3975	3975	0
514	20241025	122500	93618415	3975	3975	3975	3975	0
515	20241025	122400	93618415	3975	3975	3975	3975	26
516	20241025	122300	93515065	3975	3975	3975	3975	0
517	20241025	122200	93515065	3975	3975	3975	3975	0
518	20241025	122100	93515065	3975	3975	3975	3975	0
519	20241025	122000	93515065	3975	3975	3975	3975	0
520	20241025	121900	93515065	3975	3975	3975	3975	0
521	20241025	121800	93515065	3975	3975	3975	3975	0
522	20241025	121700	93515065	3975	3975	3975	3975	0
523	20241025	121600	93515065	3975	3975	3975	3975	0
524	20241025	121500	93515065	3975	3975	3975	3975	0
525	20241025	121400	93515065	3975	3975	3975	3975	1
526	20241025	121300	93511090	3965	3965	3965	3965	0
527	20241025	121200	93511090	3965	3965	3965	3965	0
528	20241025	121100	93511090	3965	3965	3965	3965	0
529	20241025	121000	93511090	3965	3965	3965	3965	0
530	20241025	120900	93511090	3965	3965	3965	3965	500
531	20241025	120800	91528590	3965	3965	3965	3965	500
532	20241025	120700	89546090	3975	3975	3975	3975	0
533	20241025	120600	89546090	3975	3975	3975	3975	0
534	20241025	120500	89546090	3975	3975	3975	3975	0
535	20241025	120400	89546090	3975	3975	3975	3975	0
536	20241025	120300	89546090	3975	3975	3975	3975	306
537	20241025	120200	88329740	3975	3975	3975	3975	0
538	20241025	120100	88329740	3975	3975	3975	3975	0
539	20241025	120000	88329740	3975	3975	3975	3975	0
540	20241025	115900	88329740	3975	3975	3975	3975	0
541	20241025	115800	88329740	3975	3975	3975	3975	0
542	20241025	115700	88329740	3975	3975	3975	3975	0
543	20241025	115600	88329740	3975	3975	3975	3975	0
544	20241025	115500	88329740	3975	3975	3975	3975	0
545	20241025	115400	88329740	3975	3975	3975	3975	0
546	20241025	115300	88329740	3975	3975	3975	3975	0
547	20241025	115200	88329740	3975	3975	3975	3975	0
548	20241025	115100	88329740	3975	3975	3975	3975	0
549	20241025	115000	88329740	3975	3975	3975	3975	1
550	20241025	114900	88325765	3960	3960	3960	3960	0
551	20241025	114800	88325765	3960	3960	3960	3960	0
552	20241025	114700	88325765	3960	3960	3960	3960	0
553	20241025	114600	88325765	3960	3960	3960	3960	0
554	20241025	114500	88325765	3960	3960	3960	3960	0
555	20241025	114400	88325765	3960	3960	3960	3960	1160
556	20241025	114300	83732165	3960	3960	3960	3960	1
557	20241025	114200	83728205	3960	3960	3960	3960	0
558	20241025	114100	83728205	3960	3960	3960	3960	0
559	20241025	114000	83728205	3960	3960	3960	3960	0
560	20241025	113900	83728205	3960	3960	3960	3960	1
561	20241025	113800	83724245	3950	3950	3950	3950	0
562	20241025	113700	83724245	3950	3950	3950	3950	1
563	20241025	113600	83720295	3960	3960	3960	3960	0
564	20241025	113500	83720295	3960	3960	3960	3960	0
565	20241025	113400	83720295	3960	3960	3960	3960	0
566	20241025	113300	83720295	3960	3960	3960	3960	0
567	20241025	113200	83720295	3960	3960	3960	3960	299
568	20241025	113100	82536255	3950	3950	3950	3950	0
569	20241025	113000	82536255	3950	3950	3950	3950	0
570	20241025	112900	82536255	3950	3950	3950	3950	0
571	20241025	112800	82536255	3950	3950	3950	3950	0
572	20241025	112700	82536255	3950	3950	3950	3950	0
573	20241025	112600	82536255	3950	3950	3950	3950	0
574	20241025	112500	82536255	3950	3950	3950	3950	0
575	20241025	112400	82536255	3950	3950	3950	3950	0
576	20241025	112300	82536255	3950	3950	3950	3950	0
577	20241025	112200	82536255	3950	3950	3950	3950	0
578	20241025	112100	82536255	3950	3950	3950	3950	2000
579	20241025	112000	74636255	3950	3950	3950	3950	0
580	20241025	111900	74636255	3950	3950	3950	3950	0
581	20241025	111800	74636255	3950	3970	3970	3950	4200
582	20241025	111700	58022405	3965	3965	3965	3965	248
583	20241025	111600	57039085	3965	3965	3965	3965	0
584	20241025	111500	57039085	3965	3965	3965	3965	0
585	20241025	111400	57039085	3965	3965	3965	3965	300
586	20241025	111300	55849585	3965	3965	3965	3965	0
587	20241025	111200	55849585	3965	3965	3965	3965	0
588	20241025	111100	55849585	3965	3965	3965	3965	0
589	20241025	111000	55849585	3965	3965	3965	3965	300
590	20241025	110900	54660085	3965	3965	3965	3965	1152
591	20241025	110800	50092405	3975	3975	3975	3975	0
592	20241025	110700	50092405	3975	3970	3975	3970	300
593	20241025	110600	48900910	3970	3970	3970	3970	0
594	20241025	110500	48900910	3970	3970	3970	3970	0
595	20241025	110400	48900910	3970	3970	3970	3970	300
596	20241025	110300	47709910	3965	3965	3965	3965	0
597	20241025	110200	47709910	3965	3965	3965	3965	0
598	20241025	110100	47709910	3965	3965	3965	3965	86
599	20241025	110000	47368920	3970	3970	3970	3970	0
600	20241025	105900	47368920	3970	3970	3970	3970	2366
601	20241025	105800	37975900	3970	3970	3970	3970	1
602	20241025	105700	37971930	3980	3980	3980	3980	0
603	20241025	105600	37971930	3980	3980	3980	3980	300
604	20241025	105500	36777930	3980	3980	3980	3980	0
605	20241025	105400	36777930	3980	3980	3980	3980	0
606	20241025	105300	36777930	3980	3980	3980	3980	1
607	20241025	105200	36773950	3980	3980	3980	3980	300
608	20241025	105100	35579950	3980	3980	3980	3980	0
609	20241025	105000	35579950	3980	3980	3980	3980	0
610	20241025	104900	35579950	3980	3980	3980	3980	300
611	20241025	104800	34385950	3980	3980	3980	3980	0
612	20241025	104700	34385950	3980	3980	3980	3980	0
613	20241025	104600	34385950	3980	3980	3980	3980	0
614	20241025	104500	34385950	3980	3980	3980	3980	300
615	20241025	104400	33191950	3980	3980	3980	3980	0
616	20241025	104300	33191950	3980	3980	3980	3980	0
617	20241025	104200	33191950	3980	3980	3980	3980	300
618	20241025	104100	31997950	3980	3980	3980	3980	0
619	20241025	104000	31997950	3980	3980	3980	3980	0
620	20241025	103900	31997950	3980	3980	3980	3980	0
621	20241025	103800	31997950	3980	3980	3980	3980	300
622	20241025	103700	30803950	3980	3980	3980	3980	0
623	20241025	103600	30803950	3980	3980	3980	3980	0
624	20241025	103500	30803950	3980	3980	3980	3980	0
625	20241025	103400	30803950	3980	3980	3980	3980	300
626	20241025	103300	29609950	3980	3980	3980	3980	0
627	20241025	103200	29609950	3980	3980	3980	3980	0
628	20241025	103100	29609950	3980	3980	3980	3980	301
629	20241025	103000	28411970	3980	3980	3980	3980	0
630	20241025	102900	28411970	3980	3980	3980	3980	0
631	20241025	102800	28411970	3980	3980	3980	3980	300
632	20241025	102700	27217970	3970	3970	3970	3970	0
633	20241025	102600	27217970	3970	3970	3970	3970	17
634	20241025	102500	27150480	3980	3980	3980	3980	0
635	20241025	102400	27150480	3980	3980	3980	3980	300
636	20241025	102300	25956480	3980	3980	3980	3980	0
637	20241025	102200	25956480	3980	3980	3980	3980	0
638	20241025	102100	25956480	3980	3980	3980	3980	0
639	20241025	102000	25956480	3980	3980	3980	3980	300
640	20241025	101900	24762480	3980	3980	3980	3980	0
641	20241025	101800	24762480	3980	3980	3980	3980	300
642	20241025	101700	23568480	3970	3970	3970	3970	0
643	20241025	101600	23568480	3970	3970	3970	3970	0
644	20241025	101500	23568480	3970	3970	3970	3970	0
645	20241025	101400	23568480	3970	3970	3970	3970	10
646	20241025	101300	23528780	3980	3980	3980	3980	300
647	20241025	101200	22334780	3980	3980	3980	3980	297
648	20241025	101100	21152720	3980	3980	3980	3980	0
649	20241025	101000	21152720	3980	3980	3980	3980	0
650	20241025	100900	21152720	3980	3980	3980	3980	3
651	20241025	100800	21140780	3980	3980	3980	3980	998
652	20241025	100700	17168740	3990	3990	3990	3990	0
653	20241025	100600	17168740	3990	3990	3990	3990	0
654	20241025	100500	17168740	3990	3990	3990	3990	0
655	20241025	100400	17168740	3990	3990	3990	3990	0
656	20241025	100300	17168740	3990	3990	3990	3990	0
657	20241025	100200	17168740	3990	3990	3990	3990	0
658	20241025	100100	17168740	3990	3990	3990	3990	1000
659	20241025	100000	13178740	3980	3980	3980	3980	102
660	20241025	095900	12772780	3980	3980	3980	3980	0
661	20241025	095800	12772780	3980	3980	3980	3980	0
662	20241025	095700	12772780	3980	3980	3980	3980	108
663	20241025	095600	12342940	3980	3980	3980	3980	0
664	20241025	095500	12342940	3980	3980	3980	3980	0
665	20241025	095400	12342940	3980	3980	3980	3980	0
666	20241025	095300	12342940	3980	3980	3980	3980	0
667	20241025	095200	12342940	3980	3980	3980	3980	500
668	20241025	095100	10352940	3980	3980	3980	3980	5
669	20241025	095000	10333040	3980	3980	3980	3980	0
670	20241025	094900	10333040	3980	3980	3980	3980	0
671	20241025	094800	10333040	3980	3980	3980	3980	92
672	20241025	094700	9966880	3980	3980	3980	3980	0
673	20241025	094600	9966880	3980	3980	3980	3980	0
674	20241025	094500	9966880	3980	3980	3980	3980	409
675	20241025	094400	8339060	3990	3990	3990	3990	0
676	20241025	094300	8339060	3990	3990	3990	3990	0
677	20241025	094200	8339060	3990	3990	3990	3990	0
678	20241025	094100	8339060	3990	3980	3990	3980	192
679	20241025	094000	7574890	3980	3980	3980	3980	299
680	20241025	093900	6384870	3980	3980	3980	3980	0
681	20241025	093800	6384870	3980	3980	3980	3980	0
682	20241025	093700	6384870	3980	3980	3980	3980	1
683	20241025	093600	6380890	3980	3980	3980	3980	0
684	20241025	093500	6380890	3980	3980	3980	3980	899
685	20241025	093400	2802870	3990	3990	3990	3990	0
686	20241025	093300	2802870	3990	3990	3990	3990	6
687	20241025	093200	2778930	3990	3990	3990	3990	1
688	20241025	093100	2774940	3990	3990	3990	3990	4
689	20241025	093000	2758980	3980	3980	3980	3980	0
690	20241025	092900	2758980	3980	3980	3980	3980	0
691	20241025	092800	2758980	3980	3980	3980	3980	0
692	20241025	092700	2758980	3980	3980	3980	3980	0
693	20241025	092600	2758980	3980	3980	3980	3980	1
694	20241025	092500	2755000	3980	3980	3980	3980	0
695	20241025	092400	2755000	3980	3980	3980	3980	0
696	20241025	092300	2755000	3980	3980	3980	3980	300
697	20241025	092200	1561000	3975	3975	3975	3975	0
698	20241025	092100	1561000	3975	3975	3975	3975	0
699	20241025	092000	1561000	3975	3975	3975	3975	0
700	20241025	091900	1561000	3975	3975	3975	3975	0
701	20241025	091800	1561000	3975	3975	3975	3975	0
702	20241025	091700	1561000	3975	3975	3975	3975	0
703	20241025	091600	1561000	3975	3975	3975	3975	10
704	20241025	091500	1521250	3975	3975	3975	3975	0
705	20241025	091400	1521250	3975	3980	3980	3975	270
706	20241025	091300	447950	3975	3975	3975	3975	0
707	20241025	091200	447950	3975	3975	3975	3975	0
708	20241025	091100	447950	3975	3975	3975	3975	0
709	20241025	091000	447950	3975	3975	3975	3975	0
710	20241025	090900	447950	3975	3975	3975	3975	0
711	20241025	090800	447950	3975	3975	3975	3975	0
712	20241025	090700	447950	3975	3975	3975	3975	0
713	20241025	090600	447950	3975	3975	3975	3975	0
714	20241025	090500	447950	3975	3975	3975	3975	0
715	20241025	090400	447950	3975	3975	3975	3975	0
716	20241025	090300	447950	3975	3975	3975	3975	0
717	20241025	090200	447950	3975	3975	3975	3975	0
718	20241025	090100	447950	3975	3975	3975	3975	0
719	20241025	090000	447950	3975	4000	4000	3975	112