KissMeData/026940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191100	47751190	2475	2475	2475	2475	1129
3	20241025	191000	47751190	2475	2475	2475	2475	0
4	20241025	190900	47751190	2475	2475	2475	2475	0
5	20241025	190800	47751190	2475	2475	2475	2475	0
6	20241025	190700	47751190	2475	2475	2475	2475	0
7	20241025	190600	47751190	2475	2475	2475	2475	0
8	20241025	190500	47751190	2475	2475	2475	2475	0
9	20241025	190400	47751190	2475	2475	2475	2475	0
10	20241025	190300	47751190	2475	2475	2475	2475	0
11	20241025	190200	47751190	2475	2475	2475	2475	0
12	20241025	190100	47751190	2475	2475	2475	2475	0
13	20241025	190000	47751190	2475	2475	2475	2475	0
14	20241025	185900	47751190	2475	2475	2475	2475	0
15	20241025	185800	47751190	2475	2475	2475	2475	0
16	20241025	185700	47751190	2475	2475	2475	2475	0
17	20241025	185600	47751190	2475	2475	2475	2475	0
18	20241025	185500	47751190	2475	2475	2475	2475	0
19	20241025	185400	47751190	2475	2475	2475	2475	0
20	20241025	185300	47751190	2475	2475	2475	2475	0
21	20241025	185200	47751190	2475	2475	2475	2475	0
22	20241025	185100	47751190	2475	2475	2475	2475	0
23	20241025	185000	47751190	2475	2475	2475	2475	0
24	20241025	184900	47751190	2475	2475	2475	2475	0
25	20241025	184800	47751190	2475	2475	2475	2475	0
26	20241025	184700	47751190	2475	2475	2475	2475	0
27	20241025	184600	47751190	2475	2475	2475	2475	0
28	20241025	184500	47751190	2475	2475	2475	2475	0
29	20241025	184400	47751190	2475	2475	2475	2475	0
30	20241025	184300	47751190	2475	2475	2475	2475	0
31	20241025	184200	47751190	2475	2475	2475	2475	0
32	20241025	184100	47751190	2475	2475	2475	2475	1129
33	20241025	184000	47751190	2475	2475	2475	2475	0
34	20241025	183900	47751190	2475	2475	2475	2475	0
35	20241025	183800	47751190	2475	2475	2475	2475	0
36	20241025	183700	47751190	2475	2475	2475	2475	0
37	20241025	183600	47751190	2475	2475	2475	2475	0
38	20241025	183500	47751190	2475	2475	2475	2475	0
39	20241025	183400	47751190	2475	2475	2475	2475	0
40	20241025	183300	47751190	2475	2475	2475	2475	0
41	20241025	183200	47751190	2475	2475	2475	2475	0
42	20241025	183100	47751190	2475	2475	2475	2475	0
43	20241025	183000	47751190	2475	2475	2475	2475	0
44	20241025	182900	47751190	2475	2475	2475	2475	0
45	20241025	182800	47751190	2475	2475	2475	2475	0
46	20241025	182700	47751190	2475	2475	2475	2475	0
47	20241025	182600	47751190	2475	2475	2475	2475	0
48	20241025	182500	47751190	2475	2475	2475	2475	0
49	20241025	182400	47751190	2475	2475	2475	2475	0
50	20241025	182300	47751190	2475	2475	2475	2475	0
51	20241025	182200	47751190	2475	2475	2475	2475	0
52	20241025	182100	47751190	2475	2475	2475	2475	0
53	20241025	182000	47751190	2475	2475	2475	2475	0
54	20241025	181900	47751190	2475	2475	2475	2475	0
55	20241025	181800	47751190	2475	2475	2475	2475	0
56	20241025	181700	47751190	2475	2475	2475	2475	0
57	20241025	181600	47751190	2475	2475	2475	2475	0
58	20241025	181500	47751190	2475	2475	2475	2475	0
59	20241025	181400	47751190	2475	2475	2475	2475	0
60	20241025	181300	47751190	2475	2475	2475	2475	0
61	20241025	181200	47751190	2475	2475	2475	2475	0
62	20241025	181100	47751190	2475	2475	2475	2475	1129
63	20241025	181000	47751190	2475	2475	2475	2475	0
64	20241025	180900	47751190	2475	2475	2475	2475	0
65	20241025	180800	47751190	2475	2475	2475	2475	0
66	20241025	180700	47751190	2475	2475	2475	2475	0
67	20241025	180600	47751190	2475	2475	2475	2475	0
68	20241025	180500	47751190	2475	2475	2475	2475	0
69	20241025	180400	47751190	2475	2475	2475	2475	0
70	20241025	180300	47751190	2475	2475	2475	2475	0
71	20241025	180200	47751190	2475	2475	2475	2475	0
72	20241025	180100	47751190	2475	2475	2475	2475	0
73	20241025	180000	47751190	2475	2475	2475	2475	0
74	20241025	175900	47751190	2475	2475	2475	2475	0
75	20241025	175800	47751190	2475	2475	2475	2475	0
76	20241025	175700	47751190	2475	2475	2475	2475	0
77	20241025	175600	47751190	2475	2475	2475	2475	0
78	20241025	175500	47751190	2475	2475	2475	2475	0
79	20241025	175400	47751190	2475	2475	2475	2475	0
80	20241025	175300	47751190	2475	2475	2475	2475	0
81	20241025	175200	47751190	2475	2475	2475	2475	0
82	20241025	175100	47751190	2475	2475	2475	2475	0
83	20241025	175000	47751190	2475	2475	2475	2475	0
84	20241025	174900	47751190	2475	2475	2475	2475	0
85	20241025	174800	47751190	2475	2475	2475	2475	0
86	20241025	174700	47751190	2475	2475	2475	2475	0
87	20241025	174600	47751190	2475	2475	2475	2475	0
88	20241025	174500	47751190	2475	2475	2475	2475	0
89	20241025	174400	47751190	2475	2475	2475	2475	0
90	20241025	174300	47751190	2475	2475	2475	2475	0
91	20241025	174200	47751190	2475	2475	2475	2475	0
92	20241025	174100	47751190	2475	2475	2475	2475	1129
93	20241025	174000	47751190	2475	2475	2475	2475	0
94	20241025	173900	47751190	2475	2475	2475	2475	0
95	20241025	173800	47751190	2475	2475	2475	2475	0
96	20241025	173700	47751190	2475	2475	2475	2475	0
97	20241025	173600	47751190	2475	2475	2475	2475	0
98	20241025	173500	47751190	2475	2475	2475	2475	0
99	20241025	173400	47751190	2475	2475	2475	2475	0
100	20241025	173300	47751190	2475	2475	2475	2475	0
101	20241025	173200	47751190	2475	2475	2475	2475	0
102	20241025	173100	47751190	2475	2475	2475	2475	0
103	20241025	173000	47751190	2475	2475	2475	2475	0
104	20241025	172900	47751190	2475	2475	2475	2475	0
105	20241025	172800	47751190	2475	2475	2475	2475	0
106	20241025	172700	47751190	2475	2475	2475	2475	0
107	20241025	172600	47751190	2475	2475	2475	2475	0
108	20241025	172500	47751190	2475	2475	2475	2475	0
109	20241025	172400	47751190	2475	2475	2475	2475	0
110	20241025	172300	47751190	2475	2475	2475	2475	0
111	20241025	172200	47751190	2475	2475	2475	2475	0
112	20241025	172100	47751190	2475	2475	2475	2475	0
113	20241025	172000	47751190	2475	2475	2475	2475	0
114	20241025	171900	47751190	2475	2475	2475	2475	0
115	20241025	171800	47751190	2475	2475	2475	2475	0
116	20241025	171700	47751190	2475	2475	2475	2475	0
117	20241025	171600	47751190	2475	2475	2475	2475	0
118	20241025	171500	47751190	2475	2475	2475	2475	0
119	20241025	171400	47751190	2475	2475	2475	2475	0
120	20241025	171300	47751190	2475	2475	2475	2475	0
121	20241025	171200	47751190	2475	2475	2475	2475	0
122	20241025	171100	47751190	2475	2475	2475	2475	1129
123	20241025	171000	47751190	2475	2475	2475	2475	0
124	20241025	170900	47751190	2475	2475	2475	2475	0
125	20241025	170800	47751190	2475	2475	2475	2475	0
126	20241025	170700	47751190	2475	2475	2475	2475	0
127	20241025	170600	47751190	2475	2475	2475	2475	0
128	20241025	170500	47751190	2475	2475	2475	2475	0
129	20241025	170400	47751190	2475	2475	2475	2475	0
130	20241025	170300	47751190	2475	2475	2475	2475	0
131	20241025	170200	47751190	2475	2475	2475	2475	0
132	20241025	170100	47751190	2475	2475	2475	2475	0
133	20241025	170000	47751190	2475	2475	2475	2475	0
134	20241025	165900	47751190	2475	2475	2475	2475	0
135	20241025	165800	47751190	2475	2475	2475	2475	0
136	20241025	165700	47751190	2475	2475	2475	2475	0
137	20241025	165600	47751190	2475	2475	2475	2475	0
138	20241025	165500	47751190	2475	2475	2475	2475	0
139	20241025	165400	47751190	2475	2475	2475	2475	0
140	20241025	165300	47751190	2475	2475	2475	2475	0
141	20241025	165200	47751190	2475	2475	2475	2475	0
142	20241025	165100	47751190	2475	2475	2475	2475	0
143	20241025	165000	47751190	2475	2475	2475	2475	0
144	20241025	164900	47751190	2475	2475	2475	2475	0
145	20241025	164800	47751190	2475	2475	2475	2475	0
146	20241025	164700	47751190	2475	2475	2475	2475	0
147	20241025	164600	47751190	2475	2475	2475	2475	0
148	20241025	164500	47751190	2475	2475	2475	2475	0
149	20241025	164400	47751190	2475	2475	2475	2475	0
150	20241025	164300	47751190	2475	2475	2475	2475	0
151	20241025	164200	47751190	2475	2475	2475	2475	0
152	20241025	164100	47751190	2475	2475	2475	2475	1129
153	20241025	164000	47751190	2475	2475	2475	2475	0
154	20241025	163900	47751190	2475	2475	2475	2475	0
155	20241025	163800	47751190	2475	2475	2475	2475	0
156	20241025	163700	47751190	2475	2475	2475	2475	0
157	20241025	163600	47751190	2475	2475	2475	2475	0
158	20241025	163500	47751190	2475	2475	2475	2475	0
159	20241025	163400	47751190	2475	2475	2475	2475	0
160	20241025	163300	47751190	2475	2475	2475	2475	0
161	20241025	163200	47751190	2475	2475	2475	2475	0
162	20241025	163100	47751190	2475	2475	2475	2475	0
163	20241025	163000	47751190	2475	2475	2475	2475	0
164	20241025	162900	47751190	2475	2475	2475	2475	0
165	20241025	162800	47751190	2475	2475	2475	2475	0
166	20241025	162700	47751190	2475	2475	2475	2475	0
167	20241025	162600	47751190	2475	2475	2475	2475	0
168	20241025	162500	47751190	2475	2475	2475	2475	0
169	20241025	162400	47751190	2475	2475	2475	2475	0
170	20241025	162300	47751190	2475	2475	2475	2475	0
171	20241025	162200	47751190	2475	2475	2475	2475	0
172	20241025	162100	47751190	2475	2475	2475	2475	0
173	20241025	162000	47751190	2475	2475	2475	2475	0
174	20241025	161900	47751190	2475	2475	2475	2475	0
175	20241025	161800	47751190	2475	2475	2475	2475	0
176	20241025	161700	47751190	2475	2475	2475	2475	0
177	20241025	161600	47751190	2475	2475	2475	2475	0
178	20241025	161500	47751190	2475	2475	2475	2475	0
179	20241025	161400	47751190	2475	2475	2475	2475	0
180	20241025	161300	47751190	2475	2475	2475	2475	0
181	20241025	161200	47751190	2475	2475	2475	2475	0
182	20241025	161100	47751190	2475	2475	2475	2475	1129
183	20241025	161000	47751190	2475	2475	2475	2475	0
184	20241025	160900	47751190	2475	2475	2475	2475	0
185	20241025	160800	47751190	2475	2475	2475	2475	0
186	20241025	160700	47751190	2475	2475	2475	2475	0
187	20241025	160600	47751190	2475	2475	2475	2475	0
188	20241025	160500	47751190	2475	2475	2475	2475	0
189	20241025	160400	47751190	2475	2475	2475	2475	0
190	20241025	160300	47751190	2475	2475	2475	2475	0
191	20241025	160200	47751190	2475	2475	2475	2475	0
192	20241025	160100	47751190	2475	2475	2475	2475	0
193	20241025	160000	47751190	2475	2475	2475	2475	0
194	20241025	155900	47751190	2475	2475	2475	2475	0
195	20241025	155800	47751190	2475	2475	2475	2475	0
196	20241025	155700	47751190	2475	2475	2475	2475	0
197	20241025	155600	47751190	2475	2475	2475	2475	0
198	20241025	155500	47751190	2475	2475	2475	2475	0
199	20241025	155400	47751190	2475	2475	2475	2475	0
200	20241025	155300	47751190	2475	2475	2475	2475	0
201	20241025	155200	47751190	2475	2475	2475	2475	0
202	20241025	155100	47751190	2475	2475	2475	2475	0
203	20241025	155000	47751190	2475	2475	2475	2475	0
204	20241025	154900	47751190	2475	2475	2475	2475	0
205	20241025	154800	47751190	2475	2475	2475	2475	0
206	20241025	154700	47751190	2475	2475	2475	2475	0
207	20241025	154600	47751190	2475	2475	2475	2475	0
208	20241025	154500	47751190	2475	2475	2475	2475	0
209	20241025	154400	47751190	2475	2475	2475	2475	0
210	20241025	154300	47751190	2475	2475	2475	2475	0
211	20241025	154200	47751190	2475	2475	2475	2475	0
212	20241025	154100	47751190	2475	2475	2475	2475	1129
213	20241025	154000	47751190	2475	2475	2475	2475	0
214	20241025	153900	47751190	2475	2475	2475	2475	0
215	20241025	153800	47751190	2475	2475	2475	2475	0
216	20241025	153700	47751190	2475	2475	2475	2475	0
217	20241025	153600	47751190	2475	2475	2475	2475	0
218	20241025	153500	47751190	2475	2475	2475	2475	0
219	20241025	153400	47751190	2475	2475	2475	2475	0
220	20241025	153300	47751190	2475	2475	2475	2475	0
221	20241025	153200	47751190	2475	2475	2475	2475	0
222	20241025	153100	47751190	2475	2475	2475	2475	0
223	20241025	153000	47751190	2475	2475	2475	2475	1129
224	20241025	152900	44956915	2475	2475	2475	2475	0
225	20241025	152800	44956915	2475	2475	2475	2475	0
226	20241025	152700	44956915	2475	2475	2475	2475	0
227	20241025	152600	44956915	2475	2475	2475	2475	0
228	20241025	152500	44956915	2475	2475	2475	2475	0
229	20241025	152400	44956915	2475	2475	2475	2475	0
230	20241025	152300	44956915	2475	2475	2475	2475	0
231	20241025	152200	44956915	2475	2475	2475	2475	0
232	20241025	152100	44956915	2475	2475	2475	2475	0
233	20241025	152000	44956915	2475	2475	2475	2475	0
234	20241025	151900	44956915	2475	2475	2475	2475	12
235	20241025	151800	44927215	2475	2475	2475	2475	9
236	20241025	151700	44904940	2475	2475	2475	2475	39
237	20241025	151600	44808415	2480	2480	2480	2480	0
238	20241025	151500	44808415	2480	2480	2480	2480	0
239	20241025	151400	44808415	2480	2480	2480	2480	0
240	20241025	151300	44808415	2480	2480	2480	2480	0
241	20241025	151200	44808415	2480	2480	2480	2480	0
242	20241025	151100	44808415	2480	2480	2480	2480	0
243	20241025	151000	44808415	2480	2480	2480	2480	0
244	20241025	150900	44808415	2480	2480	2480	2480	0
245	20241025	150800	44808415	2480	2480	2480	2480	0
246	20241025	150700	44808415	2480	2480	2480	2480	0
247	20241025	150600	44808415	2480	2480	2480	2480	0
248	20241025	150500	44808415	2480	2475	2480	2475	656
249	20241025	150400	43184535	2480	2480	2480	2480	0
250	20241025	150300	43184535	2480	2480	2480	2480	0
251	20241025	150200	43184535	2480	2480	2480	2480	0
252	20241025	150100	43184535	2480	2475	2480	2475	2
253	20241025	150000	43179580	2480	2480	2480	2480	1
254	20241025	145900	43177100	2480	2480	2480	2480	0
255	20241025	145800	43177100	2480	2480	2480	2480	30
256	20241025	145700	43102700	2480	2480	2480	2480	0
257	20241025	145600	43102700	2480	2475	2480	2475	282
258	20241025	145500	42404745	2475	2475	2475	2475	0
259	20241025	145400	42404745	2475	2475	2475	2475	0
260	20241025	145300	42404745	2475	2465	2475	2465	180
261	20241025	145200	41960865	2475	2475	2475	2475	0
262	20241025	145100	41960865	2475	2475	2475	2475	0
263	20241025	145000	41960865	2475	2475	2475	2475	0
264	20241025	144900	41960865	2475	2475	2475	2475	0
265	20241025	144800	41960865	2475	2475	2475	2475	0
266	20241025	144700	41960865	2475	2475	2475	2475	0
267	20241025	144600	41960865	2475	2475	2475	2475	2
268	20241025	144500	41955915	2480	2480	2480	2480	0
269	20241025	144400	41955915	2480	2480	2480	2480	0
270	20241025	144300	41955915	2480	2480	2480	2480	0
271	20241025	144200	41955915	2480	2480	2480	2480	0
272	20241025	144100	41955915	2480	2480	2480	2480	0
273	20241025	144000	41955915	2480	2480	2480	2480	0
274	20241025	143900	41955915	2480	2480	2480	2480	0
275	20241025	143800	41955915	2480	2480	2480	2480	0
276	20241025	143700	41955915	2480	2480	2480	2480	0
277	20241025	143600	41955915	2480	2480	2480	2480	0
278	20241025	143500	41955915	2480	2480	2480	2480	0
279	20241025	143400	41955915	2480	2480	2480	2480	0
280	20241025	143300	41955915	2480	2480	2480	2480	0
281	20241025	143200	41955915	2480	2480	2480	2480	0
282	20241025	143100	41955915	2480	2480	2480	2480	0
283	20241025	143000	41955915	2480	2480	2480	2480	0
284	20241025	142900	41955915	2480	2480	2480	2480	0
285	20241025	142800	41955915	2480	2480	2480	2480	0
286	20241025	142700	41955915	2480	2480	2480	2480	0
287	20241025	142600	41955915	2480	2480	2480	2480	0
288	20241025	142500	41955915	2480	2480	2480	2480	0
289	20241025	142400	41955915	2480	2480	2480	2480	0
290	20241025	142300	41955915	2480	2480	2480	2480	0
291	20241025	142200	41955915	2480	2480	2480	2480	0
292	20241025	142100	41955915	2480	2480	2480	2480	0
293	20241025	142000	41955915	2480	2480	2480	2480	0
294	20241025	141900	41955915	2480	2480	2480	2480	0
295	20241025	141800	41955915	2480	2480	2480	2480	0
296	20241025	141700	41955915	2480	2480	2480	2480	0
297	20241025	141600	41955915	2480	2480	2480	2480	0
298	20241025	141500	41955915	2480	2480	2480	2480	0
299	20241025	141400	41955915	2480	2480	2480	2480	0
300	20241025	141300	41955915	2480	2480	2480	2480	400
301	20241025	141200	40963915	2465	2465	2465	2465	0
302	20241025	141100	40963915	2465	2465	2465	2465	0
303	20241025	141000	40963915	2465	2465	2465	2465	0
304	20241025	140900	40963915	2465	2465	2465	2465	0
305	20241025	140800	40963915	2465	2465	2465	2465	0
306	20241025	140700	40963915	2465	2465	2465	2465	0
307	20241025	140600	40963915	2465	2465	2465	2465	400
308	20241025	140500	39977915	2470	2470	2470	2470	0
309	20241025	140400	39977915	2470	2470	2470	2470	0
310	20241025	140300	39977915	2470	2470	2470	2470	0
311	20241025	140200	39977915	2470	2475	2475	2470	1300
312	20241025	140100	36762190	2475	2490	2490	2475	2
313	20241025	140000	36757225	2475	2475	2475	2475	0
314	20241025	135900	36757225	2475	2475	2475	2475	0
315	20241025	135800	36757225	2475	2475	2475	2475	0
316	20241025	135700	36757225	2475	2475	2475	2475	0
317	20241025	135600	36757225	2475	2475	2475	2475	0
318	20241025	135500	36757225	2475	2475	2475	2475	0
319	20241025	135400	36757225	2475	2475	2475	2475	0
320	20241025	135300	36757225	2475	2475	2475	2475	0
321	20241025	135200	36757225	2475	2480	2480	2475	264
322	20241025	135100	36103620	2480	2480	2480	2480	41
323	20241025	135000	36001940	2480	2480	2480	2480	41
324	20241025	134900	35900260	2480	2480	2480	2480	0
325	20241025	134800	35900260	2480	2480	2480	2480	0
326	20241025	134700	35900260	2480	2480	2480	2480	0
327	20241025	134600	35900260	2480	2480	2480	2480	0
328	20241025	134500	35900260	2480	2480	2480	2480	0
329	20241025	134400	35900260	2480	2480	2480	2480	0
330	20241025	134300	35900260	2480	2480	2480	2480	1
331	20241025	134200	35897780	2480	2480	2480	2480	0
332	20241025	134100	35897780	2480	2480	2480	2480	0
333	20241025	134000	35897780	2480	2480	2480	2480	0
334	20241025	133900	35897780	2480	2480	2480	2480	0
335	20241025	133800	35897780	2480	2480	2480	2480	89
336	20241025	133700	35677060	2480	2480	2480	2480	170
337	20241025	133600	35255460	2480	2480	2480	2480	0
338	20241025	133500	35255460	2480	2480	2480	2480	0
339	20241025	133400	35255460	2480	2480	2480	2480	0
340	20241025	133300	35255460	2480	2480	2480	2480	0
341	20241025	133200	35255460	2480	2480	2480	2480	0
342	20241025	133100	35255460	2480	2485	2485	2480	394
343	20241025	133000	34278335	2495	2495	2495	2495	0
344	20241025	132900	34278335	2495	2495	2495	2495	0
345	20241025	132800	34278335	2495	2495	2495	2495	0
346	20241025	132700	34278335	2495	2495	2495	2495	0
347	20241025	132600	34278335	2495	2495	2495	2495	0
348	20241025	132500	34278335	2495	2495	2495	2495	0
349	20241025	132400	34278335	2495	2495	2495	2495	0
350	20241025	132300	34278335	2495	2495	2495	2495	40
351	20241025	132200	34178535	2495	2495	2495	2495	0
352	20241025	132100	34178535	2495	2495	2495	2495	0
353	20241025	132000	34178535	2495	2495	2495	2495	0
354	20241025	131900	34178535	2495	2495	2495	2495	0
355	20241025	131800	34178535	2495	2495	2495	2495	0
356	20241025	131700	34178535	2495	2495	2495	2495	0
357	20241025	131600	34178535	2495	2495	2495	2495	0
358	20241025	131500	34178535	2495	2495	2495	2495	0
359	20241025	131400	34178535	2495	2495	2495	2495	0
360	20241025	131300	34178535	2495	2495	2495	2495	8
361	20241025	131200	34158575	2495	2495	2495	2495	0
362	20241025	131100	34158575	2495	2495	2495	2495	0
363	20241025	131000	34158575	2495	2495	2495	2495	0
364	20241025	130900	34158575	2495	2495	2495	2495	0
365	20241025	130800	34158575	2495	2495	2495	2495	0
366	20241025	130700	34158575	2495	2495	2495	2495	0
367	20241025	130600	34158575	2495	2495	2495	2495	0
368	20241025	130500	34158575	2495	2495	2495	2495	0
369	20241025	130400	34158575	2495	2495	2495	2495	0
370	20241025	130300	34158575	2495	2495	2495	2495	0
371	20241025	130200	34158575	2495	2495	2495	2495	0
372	20241025	130100	34158575	2495	2495	2495	2495	0
373	20241025	130000	34158575	2495	2495	2495	2495	0
374	20241025	125900	34158575	2495	2495	2495	2495	0
375	20241025	125800	34158575	2495	2495	2495	2495	0
376	20241025	125700	34158575	2495	2495	2495	2495	0
377	20241025	125600	34158575	2495	2495	2495	2495	0
378	20241025	125500	34158575	2495	2495	2495	2495	0
379	20241025	125400	34158575	2495	2495	2495	2495	0
380	20241025	125300	34158575	2495	2495	2495	2495	0
381	20241025	125200	34158575	2495	2495	2495	2495	0
382	20241025	125100	34158575	2495	2495	2495	2495	0
383	20241025	125000	34158575	2495	2495	2495	2495	0
384	20241025	124900	34158575	2495	2495	2495	2495	0
385	20241025	124800	34158575	2495	2495	2495	2495	0
386	20241025	124700	34158575	2495	2495	2495	2495	0
387	20241025	124600	34158575	2495	2495	2495	2495	0
388	20241025	124500	34158575	2495	2495	2495	2495	0
389	20241025	124400	34158575	2495	2495	2495	2495	0
390	20241025	124300	34158575	2495	2495	2495	2495	0
391	20241025	124200	34158575	2495	2495	2495	2495	0
392	20241025	124100	34158575	2495	2495	2495	2495	0
393	20241025	124000	34158575	2495	2495	2495	2495	0
394	20241025	123900	34158575	2495	2495	2495	2495	0
395	20241025	123800	34158575	2495	2495	2495	2495	0
396	20241025	123700	34158575	2495	2495	2495	2495	0
397	20241025	123600	34158575	2495	2495	2495	2495	25
398	20241025	123500	34096200	2495	2495	2495	2495	0
399	20241025	123400	34096200	2495	2495	2495	2495	0
400	20241025	123300	34096200	2495	2495	2495	2495	0
401	20241025	123200	34096200	2495	2495	2495	2495	0
402	20241025	123100	34096200	2495	2495	2495	2495	0
403	20241025	123000	34096200	2495	2495	2495	2495	0
404	20241025	122900	34096200	2495	2490	2495	2490	200
405	20241025	122800	33598150	2485	2485	2485	2485	0
406	20241025	122700	33598150	2485	2485	2485	2485	0
407	20241025	122600	33598150	2485	2485	2485	2485	0
408	20241025	122500	33598150	2485	2485	2485	2485	0
409	20241025	122400	33598150	2485	2485	2485	2485	0
410	20241025	122300	33598150	2485	2485	2485	2485	44
411	20241025	122200	33488810	2485	2485	2485	2485	0
412	20241025	122100	33488810	2485	2485	2485	2485	0
413	20241025	122000	33488810	2485	2485	2485	2485	1
414	20241025	121900	33486325	2485	2485	2485	2485	33
415	20241025	121800	33404320	2485	2485	2485	2485	0
416	20241025	121700	33404320	2485	2485	2485	2485	0
417	20241025	121600	33404320	2485	2485	2485	2485	14
418	20241025	121500	33369530	2485	2485	2485	2485	0
419	20241025	121400	33369530	2485	2485	2485	2485	0
420	20241025	121300	33369530	2485	2485	2485	2485	15
421	20241025	121200	33332255	2485	2490	2490	2485	41
422	20241025	121100	33230205	2490	2490	2490	2490	0
423	20241025	121000	33230205	2490	2490	2490	2490	0
424	20241025	120900	33230205	2490	2490	2490	2490	0
425	20241025	120800	33230205	2490	2490	2490	2490	0
426	20241025	120700	33230205	2490	2490	2490	2490	0
427	20241025	120600	33230205	2490	2490	2490	2490	0
428	20241025	120500	33230205	2490	2490	2490	2490	0
429	20241025	120400	33230205	2490	2490	2490	2490	0
430	20241025	120300	33230205	2490	2490	2490	2490	0
431	20241025	120200	33230205	2490	2490	2490	2490	0
432	20241025	120100	33230205	2490	2490	2490	2490	0
433	20241025	120000	33230205	2490	2490	2490	2490	0
434	20241025	115900	33230205	2490	2490	2490	2490	0
435	20241025	115800	33230205	2490	2490	2490	2490	34
436	20241025	115700	33145545	2490	2490	2490	2490	0
437	20241025	115600	33145545	2490	2490	2490	2490	0
438	20241025	115500	33145545	2490	2490	2490	2490	0
439	20241025	115400	33145545	2490	2490	2490	2490	0
440	20241025	115300	33145545	2490	2490	2490	2490	0
441	20241025	115200	33145545	2490	2490	2490	2490	200
442	20241025	115100	32647545	2485	2485	2485	2485	0
443	20241025	115000	32647545	2485	2485	2485	2485	0
444	20241025	114900	32647545	2485	2485	2485	2485	0
445	20241025	114800	32647545	2485	2485	2485	2485	0
446	20241025	114700	32647545	2485	2485	2485	2485	0
447	20241025	114600	32647545	2485	2485	2485	2485	0
448	20241025	114500	32647545	2485	2485	2485	2485	0
449	20241025	114400	32647545	2485	2485	2485	2485	0
450	20241025	114300	32647545	2485	2485	2485	2485	0
451	20241025	114200	32647545	2485	2485	2485	2485	0
452	20241025	114100	32647545	2485	2485	2485	2485	0
453	20241025	114000	32647545	2485	2485	2485	2485	0
454	20241025	113900	32647545	2485	2485	2485	2485	0
455	20241025	113800	32647545	2485	2485	2485	2485	0
456	20241025	113700	32647545	2485	2485	2485	2485	0
457	20241025	113600	32647545	2485	2485	2485	2485	0
458	20241025	113500	32647545	2485	2485	2485	2485	0
459	20241025	113400	32647545	2485	2485	2485	2485	0
460	20241025	113300	32647545	2485	2485	2485	2485	67
461	20241025	113200	32481050	2485	2485	2485	2485	0
462	20241025	113100	32481050	2485	2485	2485	2485	0
463	20241025	113000	32481050	2485	2485	2485	2485	0
464	20241025	112900	32481050	2485	2485	2485	2485	0
465	20241025	112800	32481050	2485	2485	2485	2485	0
466	20241025	112700	32481050	2485	2485	2485	2485	30
467	20241025	112600	32406500	2485	2485	2485	2485	0
468	20241025	112500	32406500	2485	2485	2485	2485	0
469	20241025	112400	32406500	2485	2485	2485	2485	3
470	20241025	112300	32399045	2485	2485	2485	2485	1
471	20241025	112200	32396560	2485	2485	2485	2485	300
472	20241025	112100	31651060	2485	2485	2485	2485	0
473	20241025	112000	31651060	2485	2485	2485	2485	0
474	20241025	111900	31651060	2485	2485	2485	2485	0
475	20241025	111800	31651060	2485	2485	2485	2485	0
476	20241025	111700	31651060	2485	2485	2485	2485	0
477	20241025	111600	31651060	2485	2485	2485	2485	0
478	20241025	111500	31651060	2485	2485	2485	2485	0
479	20241025	111400	31651060	2485	2485	2485	2485	0
480	20241025	111300	31651060	2485	2485	2485	2485	0
481	20241025	111200	31651060	2485	2485	2485	2485	0
482	20241025	111100	31651060	2485	2485	2485	2485	0
483	20241025	111000	31651060	2485	2485	2485	2485	0
484	20241025	110900	31651060	2485	2485	2485	2485	0
485	20241025	110800	31651060	2485	2485	2485	2485	0
486	20241025	110700	31651060	2485	2485	2485	2485	0
487	20241025	110600	31651060	2485	2485	2485	2485	0
488	20241025	110500	31651060	2485	2485	2485	2485	0
489	20241025	110400	31651060	2485	2485	2485	2485	40
490	20241025	110300	31551660	2490	2490	2490	2490	0
491	20241025	110200	31551660	2490	2490	2490	2490	0
492	20241025	110100	31551660	2490	2490	2490	2490	0
493	20241025	110000	31551660	2490	2490	2490	2490	260
494	20241025	105900	30904260	2495	2495	2495	2495	0
495	20241025	105800	30904260	2495	2495	2495	2495	0
496	20241025	105700	30904260	2495	2495	2495	2495	50
497	20241025	105600	30779510	2495	2495	2495	2495	0
498	20241025	105500	30779510	2495	2495	2495	2495	0
499	20241025	105400	30779510	2495	2495	2495	2495	0
500	20241025	105300	30779510	2495	2495	2495	2495	0
501	20241025	105200	30779510	2495	2495	2495	2495	26
502	20241025	105100	30714640	2485	2485	2485	2485	0
503	20241025	105000	30714640	2485	2485	2485	2485	0
504	20241025	104900	30714640	2485	2485	2485	2485	1
505	20241025	104800	30712155	2485	2485	2485	2485	0
506	20241025	104700	30712155	2485	2485	2485	2485	0
507	20241025	104600	30712155	2485	2485	2485	2485	0
508	20241025	104500	30712155	2485	2485	2485	2485	0
509	20241025	104400	30712155	2485	2485	2485	2485	0
510	20241025	104300	30712155	2485	2485	2485	2485	0
511	20241025	104200	30712155	2485	2485	2485	2485	0
512	20241025	104100	30712155	2485	2485	2485	2485	0
513	20241025	104000	30712155	2485	2485	2485	2485	0
514	20241025	103900	30712155	2485	2485	2485	2485	0
515	20241025	103800	30712155	2485	2485	2485	2485	0
516	20241025	103700	30712155	2485	2485	2485	2485	0
517	20241025	103600	30712155	2485	2485	2485	2485	0
518	20241025	103500	30712155	2485	2485	2485	2485	5
519	20241025	103400	30699730	2490	2490	2490	2490	0
520	20241025	103300	30699730	2490	2490	2490	2490	0
521	20241025	103200	30699730	2490	2490	2490	2490	0
522	20241025	103100	30699730	2490	2490	2490	2490	0
523	20241025	103000	30699730	2490	2490	2490	2490	1300
524	20241025	102900	27462730	2500	2500	2500	2500	0
525	20241025	102800	27462730	2500	2500	2500	2500	0
526	20241025	102700	27462730	2500	2500	2500	2500	0
527	20241025	102600	27462730	2500	2500	2500	2500	0
528	20241025	102500	27462730	2500	2500	2500	2500	0
529	20241025	102400	27462730	2500	2495	2500	2495	2
530	20241025	102300	27457735	2490	2490	2490	2490	100
531	20241025	102200	27208735	2490	2490	2490	2490	0
532	20241025	102100	27208735	2490	2490	2490	2490	16
533	20241025	102000	27168895	2490	2490	2490	2490	0
534	20241025	101900	27168895	2490	2490	2490	2490	0
535	20241025	101800	27168895	2490	2490	2490	2490	0
536	20241025	101700	27168895	2490	2490	2490	2490	0
537	20241025	101600	27168895	2490	2490	2490	2490	494
538	20241025	101500	25938835	2490	2495	2495	2490	206
539	20241025	101400	25425865	2500	2500	2500	2500	0
540	20241025	101300	25425865	2500	2500	2500	2500	16
541	20241025	101200	25385865	2500	2500	2500	2500	5
542	20241025	101100	25373365	2495	2495	2495	2495	295
543	20241025	101000	24637340	2495	2495	2495	2495	300
544	20241025	100900	23888840	2490	2490	2490	2490	0
545	20241025	100800	23888840	2490	2490	2490	2490	0
546	20241025	100700	23888840	2490	2490	2490	2490	390
547	20241025	100600	22917740	2490	2490	2490	2490	0
548	20241025	100500	22917740	2490	2490	2490	2490	0
549	20241025	100400	22917740	2490	2490	2490	2490	0
550	20241025	100300	22917740	2490	2490	2490	2490	0
551	20241025	100200	22917740	2490	2490	2490	2490	0
552	20241025	100100	22917740	2490	2490	2490	2490	194
553	20241025	100000	22434680	2495	2495	2495	2495	31
554	20241025	095900	22357335	2500	2500	2500	2500	0
555	20241025	095800	22357335	2500	2500	2500	2500	0
556	20241025	095700	22357335	2500	2500	2500	2500	0
557	20241025	095600	22357335	2500	2500	2500	2500	0
558	20241025	095500	22357335	2500	2500	2500	2500	0
559	20241025	095400	22357335	2500	2500	2500	2500	0
560	20241025	095300	22357335	2500	2500	2500	2500	0
561	20241025	095200	22357335	2500	2500	2500	2500	0
562	20241025	095100	22357335	2500	2500	2500	2500	0
563	20241025	095000	22357335	2500	2500	2500	2500	5
564	20241025	094900	22344835	2500	2500	2500	2500	100
565	20241025	094800	22094835	2500	2500	2500	2500	0
566	20241025	094700	22094835	2500	2500	2500	2500	0
567	20241025	094600	22094835	2500	2500	2500	2500	0
568	20241025	094500	22094835	2500	2500	2500	2500	2
569	20241025	094400	22089835	2500	2500	2500	2500	0
570	20241025	094300	22089835	2500	2500	2500	2500	50
571	20241025	094200	21964835	2500	2500	2500	2500	100
572	20241025	094100	21714835	2500	2500	2500	2500	1
573	20241025	094000	21712335	2495	2495	2495	2495	50
574	20241025	093900	21587585	2495	2495	2495	2495	100
575	20241025	093800	21338085	2495	2495	2495	2495	0
576	20241025	093700	21338085	2495	2495	2495	2495	0
577	20241025	093600	21338085	2495	2495	2495	2495	0
578	20241025	093500	21338085	2495	2495	2495	2495	0
579	20241025	093400	21338085	2495	2495	2495	2495	3
580	20241025	093300	21330600	2500	2500	2500	2500	0
581	20241025	093200	21330600	2500	2500	2500	2500	0
582	20241025	093100	21330600	2500	2500	2500	2500	0
583	20241025	093000	21330600	2500	2500	2500	2500	0
584	20241025	092900	21330600	2500	2500	2500	2500	0
585	20241025	092800	21330600	2500	2500	2500	2500	0
586	20241025	092700	21330600	2500	2500	2500	2500	0
587	20241025	092600	21330600	2500	2495	2500	2495	100
588	20241025	092500	21081025	2495	2495	2495	2495	100
589	20241025	092400	20831525	2495	2495	2495	2495	0
590	20241025	092300	20831525	2495	2495	2495	2495	0
591	20241025	092200	20831525	2495	2495	2495	2495	0
592	20241025	092100	20831525	2495	2495	2495	2495	20
593	20241025	092000	20781625	2500	2500	2500	2500	0
594	20241025	091900	20781625	2500	2500	2500	2500	0
595	20241025	091800	20781625	2500	2490	2500	2490	240
596	20241025	091700	20182980	2490	2490	2490	2490	0
597	20241025	091600	20182980	2490	2490	2490	2490	1
598	20241025	091500	20180490	2490	2485	2490	2485	3176
599	20241025	091400	12273505	2475	2475	2475	2475	0
600	20241025	091300	12273505	2475	2485	2485	2475	1261
601	20241025	091200	9139930	2490	2490	2490	2490	0
602	20241025	091100	9139930	2490	2490	2490	2490	2
603	20241025	091000	9134950	2495	2495	2495	2495	500
604	20241025	090900	7887450	2495	2495	2495	2495	334
605	20241025	090800	7054120	2495	2490	2495	2490	166
606	20241025	090700	6639955	2490	2495	2500	2490	1574
607	20241025	090600	2711950	2490	2490	2490	2490	429
608	20241025	090500	1643740	2485	2485	2485	2485	1
609	20241025	090400	1641255	2485	2485	2485	2485	0
610	20241025	090300	1641255	2485	2485	2485	2485	1
611	20241025	090200	1638770	2485	2475	2485	2475	274
612	20241025	090100	958860	2475	2475	2475	2475	100
613	20241025	090000	711360	2470	2470	2470	2470	288