KissMeData/035510/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191900	148554420	9760	9760	9760	9760	638
3	20241025	191800	148554420	9760	9760	9760	9760	0
4	20241025	191700	148554420	9760	9760	9760	9760	0
5	20241025	191600	148554420	9760	9760	9760	9760	0
6	20241025	191500	148554420	9760	9760	9760	9760	0
7	20241025	191400	148554420	9760	9760	9760	9760	0
8	20241025	191300	148554420	9760	9760	9760	9760	0
9	20241025	191200	148554420	9760	9760	9760	9760	0
10	20241025	191100	148554420	9760	9760	9760	9760	0
11	20241025	191000	148554420	9760	9760	9760	9760	0
12	20241025	190900	148554420	9760	9760	9760	9760	0
13	20241025	190800	148554420	9760	9760	9760	9760	0
14	20241025	190700	148554420	9760	9760	9760	9760	0
15	20241025	190600	148554420	9760	9760	9760	9760	0
16	20241025	190500	148554420	9760	9760	9760	9760	0
17	20241025	190400	148554420	9760	9760	9760	9760	0
18	20241025	190300	148554420	9760	9760	9760	9760	0
19	20241025	190200	148554420	9760	9760	9760	9760	0
20	20241025	190100	148554420	9760	9760	9760	9760	0
21	20241025	190000	148554420	9760	9760	9760	9760	0
22	20241025	185900	148554420	9760	9760	9760	9760	0
23	20241025	185800	148554420	9760	9760	9760	9760	0
24	20241025	185700	148554420	9760	9760	9760	9760	0
25	20241025	185600	148554420	9760	9760	9760	9760	0
26	20241025	185500	148554420	9760	9760	9760	9760	0
27	20241025	185400	148554420	9760	9760	9760	9760	0
28	20241025	185300	148554420	9760	9760	9760	9760	0
29	20241025	185200	148554420	9760	9760	9760	9760	0
30	20241025	185100	148554420	9760	9760	9760	9760	0
31	20241025	185000	148554420	9760	9760	9760	9760	0
32	20241025	184900	148554420	9760	9760	9760	9760	638
33	20241025	184800	148554420	9760	9760	9760	9760	0
34	20241025	184700	148554420	9760	9760	9760	9760	0
35	20241025	184600	148554420	9760	9760	9760	9760	0
36	20241025	184500	148554420	9760	9760	9760	9760	0
37	20241025	184400	148554420	9760	9760	9760	9760	0
38	20241025	184300	148554420	9760	9760	9760	9760	0
39	20241025	184200	148554420	9760	9760	9760	9760	0
40	20241025	184100	148554420	9760	9760	9760	9760	0
41	20241025	184000	148554420	9760	9760	9760	9760	0
42	20241025	183900	148554420	9760	9760	9760	9760	0
43	20241025	183800	148554420	9760	9760	9760	9760	0
44	20241025	183700	148554420	9760	9760	9760	9760	0
45	20241025	183600	148554420	9760	9760	9760	9760	0
46	20241025	183500	148554420	9760	9760	9760	9760	0
47	20241025	183400	148554420	9760	9760	9760	9760	0
48	20241025	183300	148554420	9760	9760	9760	9760	0
49	20241025	183200	148554420	9760	9760	9760	9760	0
50	20241025	183100	148554420	9760	9760	9760	9760	0
51	20241025	183000	148554420	9760	9760	9760	9760	0
52	20241025	182900	148554420	9760	9760	9760	9760	0
53	20241025	182800	148554420	9760	9760	9760	9760	0
54	20241025	182700	148554420	9760	9760	9760	9760	0
55	20241025	182600	148554420	9760	9760	9760	9760	0
56	20241025	182500	148554420	9760	9760	9760	9760	0
57	20241025	182400	148554420	9760	9760	9760	9760	0
58	20241025	182300	148554420	9760	9760	9760	9760	0
59	20241025	182200	148554420	9760	9760	9760	9760	0
60	20241025	182100	148554420	9760	9760	9760	9760	0
61	20241025	182000	148554420	9760	9760	9760	9760	0
62	20241025	181900	148554420	9760	9760	9760	9760	638
63	20241025	181800	148554420	9760	9760	9760	9760	0
64	20241025	181700	148554420	9760	9760	9760	9760	0
65	20241025	181600	148554420	9760	9760	9760	9760	0
66	20241025	181500	148554420	9760	9760	9760	9760	0
67	20241025	181400	148554420	9760	9760	9760	9760	0
68	20241025	181300	148554420	9760	9760	9760	9760	0
69	20241025	181200	148554420	9760	9760	9760	9760	0
70	20241025	181100	148554420	9760	9760	9760	9760	0
71	20241025	181000	148554420	9760	9760	9760	9760	0
72	20241025	180900	148554420	9760	9760	9760	9760	0
73	20241025	180800	148554420	9760	9760	9760	9760	0
74	20241025	180700	148554420	9760	9760	9760	9760	0
75	20241025	180600	148554420	9760	9760	9760	9760	0
76	20241025	180500	148554420	9760	9760	9760	9760	0
77	20241025	180400	148554420	9760	9760	9760	9760	0
78	20241025	180300	148554420	9760	9760	9760	9760	0
79	20241025	180200	148554420	9760	9760	9760	9760	0
80	20241025	180100	148554420	9760	9760	9760	9760	0
81	20241025	180000	148554420	9760	9760	9760	9760	0
82	20241025	175900	148554420	9760	9760	9760	9760	0
83	20241025	175800	148554420	9760	9760	9760	9760	0
84	20241025	175700	148554420	9760	9760	9760	9760	0
85	20241025	175600	148554420	9760	9760	9760	9760	0
86	20241025	175500	148554420	9760	9760	9760	9760	0
87	20241025	175400	148554420	9760	9760	9760	9760	0
88	20241025	175300	148554420	9760	9760	9760	9760	0
89	20241025	175200	148554420	9760	9760	9760	9760	0
90	20241025	175100	148554420	9760	9760	9760	9760	0
91	20241025	175000	148554420	9760	9760	9760	9760	0
92	20241025	174900	148554420	9760	9760	9760	9760	638
93	20241025	174800	148554420	9760	9760	9760	9760	0
94	20241025	174700	148554420	9760	9760	9760	9760	0
95	20241025	174600	148554420	9760	9760	9760	9760	0
96	20241025	174500	148554420	9760	9760	9760	9760	0
97	20241025	174400	148554420	9760	9760	9760	9760	0
98	20241025	174300	148554420	9760	9760	9760	9760	0
99	20241025	174200	148554420	9760	9760	9760	9760	0
100	20241025	174100	148554420	9760	9760	9760	9760	0
101	20241025	174000	148554420	9760	9760	9760	9760	0
102	20241025	173900	148554420	9760	9760	9760	9760	0
103	20241025	173800	148554420	9760	9760	9760	9760	0
104	20241025	173700	148554420	9760	9760	9760	9760	0
105	20241025	173600	148554420	9760	9760	9760	9760	0
106	20241025	173500	148554420	9760	9760	9760	9760	0
107	20241025	173400	148554420	9760	9760	9760	9760	0
108	20241025	173300	148554420	9760	9760	9760	9760	0
109	20241025	173200	148554420	9760	9760	9760	9760	0
110	20241025	173100	148554420	9760	9760	9760	9760	0
111	20241025	173000	148554420	9760	9760	9760	9760	0
112	20241025	172900	148554420	9760	9760	9760	9760	0
113	20241025	172800	148554420	9760	9760	9760	9760	0
114	20241025	172700	148554420	9760	9760	9760	9760	0
115	20241025	172600	148554420	9760	9760	9760	9760	0
116	20241025	172500	148554420	9760	9760	9760	9760	0
117	20241025	172400	148554420	9760	9760	9760	9760	0
118	20241025	172300	148554420	9760	9760	9760	9760	0
119	20241025	172200	148554420	9760	9760	9760	9760	0
120	20241025	172100	148554420	9760	9760	9760	9760	0
121	20241025	172000	148554420	9760	9760	9760	9760	0
122	20241025	171900	148554420	9760	9760	9760	9760	638
123	20241025	171800	148554420	9760	9760	9760	9760	0
124	20241025	171700	148554420	9760	9760	9760	9760	0
125	20241025	171600	148554420	9760	9760	9760	9760	0
126	20241025	171500	148554420	9760	9760	9760	9760	0
127	20241025	171400	148554420	9760	9760	9760	9760	0
128	20241025	171300	148554420	9760	9760	9760	9760	0
129	20241025	171200	148554420	9760	9760	9760	9760	0
130	20241025	171100	148554420	9760	9760	9760	9760	0
131	20241025	171000	148554420	9760	9760	9760	9760	0
132	20241025	170900	148554420	9760	9760	9760	9760	0
133	20241025	170800	148554420	9760	9760	9760	9760	0
134	20241025	170700	148554420	9760	9760	9760	9760	0
135	20241025	170600	148554420	9760	9760	9760	9760	0
136	20241025	170500	148554420	9760	9760	9760	9760	0
137	20241025	170400	148554420	9760	9760	9760	9760	0
138	20241025	170300	148554420	9760	9760	9760	9760	0
139	20241025	170200	148554420	9760	9760	9760	9760	0
140	20241025	170100	148554420	9760	9760	9760	9760	0
141	20241025	170000	148554420	9760	9760	9760	9760	0
142	20241025	165900	148554420	9760	9760	9760	9760	0
143	20241025	165800	148554420	9760	9760	9760	9760	0
144	20241025	165700	148554420	9760	9760	9760	9760	0
145	20241025	165600	148554420	9760	9760	9760	9760	0
146	20241025	165500	148554420	9760	9760	9760	9760	0
147	20241025	165400	148554420	9760	9760	9760	9760	0
148	20241025	165300	148554420	9760	9760	9760	9760	0
149	20241025	165200	148554420	9760	9760	9760	9760	0
150	20241025	165100	148554420	9760	9760	9760	9760	0
151	20241025	165000	148554420	9760	9760	9760	9760	0
152	20241025	164900	148554420	9760	9760	9760	9760	638
153	20241025	164800	148554420	9760	9760	9760	9760	0
154	20241025	164700	148554420	9760	9760	9760	9760	0
155	20241025	164600	148554420	9760	9760	9760	9760	0
156	20241025	164500	148554420	9760	9760	9760	9760	0
157	20241025	164400	148554420	9760	9760	9760	9760	0
158	20241025	164300	148554420	9760	9760	9760	9760	0
159	20241025	164200	148554420	9760	9760	9760	9760	0
160	20241025	164100	148554420	9760	9760	9760	9760	0
161	20241025	164000	148554420	9760	9760	9760	9760	0
162	20241025	163900	148554420	9760	9760	9760	9760	0
163	20241025	163800	148554420	9760	9760	9760	9760	0
164	20241025	163700	148554420	9760	9760	9760	9760	0
165	20241025	163600	148554420	9760	9760	9760	9760	0
166	20241025	163500	148554420	9760	9760	9760	9760	0
167	20241025	163400	148554420	9760	9760	9760	9760	0
168	20241025	163300	148554420	9760	9760	9760	9760	0
169	20241025	163200	148554420	9760	9760	9760	9760	0
170	20241025	163100	148554420	9760	9760	9760	9760	0
171	20241025	163000	148554420	9760	9760	9760	9760	0
172	20241025	162900	148554420	9760	9760	9760	9760	0
173	20241025	162800	148554420	9760	9760	9760	9760	0
174	20241025	162700	148554420	9760	9760	9760	9760	0
175	20241025	162600	148554420	9760	9760	9760	9760	0
176	20241025	162500	148554420	9760	9760	9760	9760	0
177	20241025	162400	148554420	9760	9760	9760	9760	0
178	20241025	162300	148554420	9760	9760	9760	9760	0
179	20241025	162200	148554420	9760	9760	9760	9760	0
180	20241025	162100	148554420	9760	9760	9760	9760	0
181	20241025	162000	148554420	9760	9760	9760	9760	0
182	20241025	161900	148554420	9760	9760	9760	9760	638
183	20241025	161800	148554420	9760	9760	9760	9760	0
184	20241025	161700	148554420	9760	9760	9760	9760	0
185	20241025	161600	148554420	9760	9760	9760	9760	0
186	20241025	161500	148554420	9760	9760	9760	9760	0
187	20241025	161400	148554420	9760	9760	9760	9760	0
188	20241025	161300	148554420	9760	9760	9760	9760	0
189	20241025	161200	148554420	9760	9760	9760	9760	0
190	20241025	161100	148554420	9760	9760	9760	9760	0
191	20241025	161000	148554420	9760	9760	9760	9760	0
192	20241025	160900	148554420	9760	9760	9760	9760	0
193	20241025	160800	148554420	9760	9760	9760	9760	0
194	20241025	160700	148554420	9760	9760	9760	9760	0
195	20241025	160600	148554420	9760	9760	9760	9760	0
196	20241025	160500	148554420	9760	9760	9760	9760	0
197	20241025	160400	148554420	9760	9760	9760	9760	0
198	20241025	160300	148554420	9760	9760	9760	9760	0
199	20241025	160200	148554420	9760	9760	9760	9760	0
200	20241025	160100	148554420	9760	9760	9760	9760	0
201	20241025	160000	148554420	9760	9760	9760	9760	0
202	20241025	155900	148554420	9760	9760	9760	9760	0
203	20241025	155800	148554420	9760	9760	9760	9760	0
204	20241025	155700	148554420	9760	9760	9760	9760	0
205	20241025	155600	148554420	9760	9760	9760	9760	0
206	20241025	155500	148554420	9760	9760	9760	9760	0
207	20241025	155400	148554420	9760	9760	9760	9760	0
208	20241025	155300	148554420	9760	9760	9760	9760	0
209	20241025	155200	148554420	9760	9760	9760	9760	0
210	20241025	155100	148554420	9760	9760	9760	9760	0
211	20241025	155000	148554420	9760	9760	9760	9760	0
212	20241025	154900	148554420	9760	9760	9760	9760	638
213	20241025	154800	148554420	9760	9760	9760	9760	0
214	20241025	154700	148554420	9760	9760	9760	9760	0
215	20241025	154600	148554420	9760	9760	9760	9760	0
216	20241025	154500	148554420	9760	9760	9760	9760	0
217	20241025	154400	148554420	9760	9760	9760	9760	0
218	20241025	154300	148554420	9760	9760	9760	9760	0
219	20241025	154200	148554420	9760	9760	9760	9760	0
220	20241025	154100	148554420	9760	9760	9760	9760	0
221	20241025	154000	148554420	9760	9760	9760	9760	0
222	20241025	153900	148554420	9760	9760	9760	9760	0
223	20241025	153800	148554420	9760	9760	9760	9760	0
224	20241025	153700	148554420	9760	9760	9760	9760	0
225	20241025	153600	148554420	9760	9760	9760	9760	0
226	20241025	153500	148554420	9760	9760	9760	9760	0
227	20241025	153400	148554420	9760	9760	9760	9760	0
228	20241025	153300	148554420	9760	9760	9760	9760	0
229	20241025	153200	148554420	9760	9760	9760	9760	0
230	20241025	153100	148554420	9760	9760	9760	9760	0
231	20241025	153000	148554420	9760	9760	9760	9760	638
232	20241025	152900	142327540	9830	9830	9830	9830	0
233	20241025	152800	142327540	9830	9830	9830	9830	0
234	20241025	152700	142327540	9830	9830	9830	9830	0
235	20241025	152600	142327540	9830	9830	9830	9830	0
236	20241025	152500	142327540	9830	9830	9830	9830	0
237	20241025	152400	142327540	9830	9830	9830	9830	0
238	20241025	152300	142327540	9830	9830	9830	9830	0
239	20241025	152200	142327540	9830	9830	9830	9830	0
240	20241025	152100	142327540	9830	9830	9830	9830	0
241	20241025	152000	142327540	9830	9830	9830	9830	0
242	20241025	151900	142327540	9830	9770	9840	9770	136
243	20241025	151800	140998590	9770	9810	9810	9770	196
244	20241025	151700	139083240	9810	9810	9810	9810	0
245	20241025	151600	139083240	9810	9830	9830	9780	215
246	20241025	151500	136978340	9830	9770	9830	9770	227
247	20241025	151400	134747900	9770	9780	9800	9770	15
248	20241025	151300	134601130	9780	9770	9810	9770	13
249	20241025	151200	134473960	9770	9770	9770	9760	6
250	20241025	151100	134415380	9760	9770	9770	9760	754
251	20241025	151000	127048900	9760	9760	9770	9760	657
252	20241025	150900	120630160	9770	9810	9810	9770	1018
253	20241025	150800	110659300	9810	9810	9810	9810	12
254	20241025	150700	110541580	9810	9810	9830	9810	12
255	20241025	150600	110423810	9830	9820	9830	9810	6
256	20241025	150500	110364890	9830	9820	9830	9820	15
257	20241025	150400	110217580	9820	9810	9820	9810	10
258	20241025	150300	110119390	9820	9820	9820	9810	512
259	20241025	150200	105096200	9820	9820	9830	9820	9
260	20241025	150100	105007810	9820	9820	9820	9820	16
261	20241025	150000	104850690	9820	9820	9830	9820	38
262	20241025	145900	104477520	9820	9830	9830	9820	4
263	20241025	145800	104438230	9820	9820	9820	9820	5
264	20241025	145700	104389130	9820	9830	9830	9820	38
265	20241025	145600	104015630	9830	9820	9830	9820	25
266	20241025	145500	103769930	9820	9820	9820	9820	4
267	20241025	145400	103730650	9820	9820	9820	9820	5
268	20241025	145300	103681550	9820	9820	9820	9820	3
269	20241025	145200	103652090	9820	9820	9820	9820	3
270	20241025	145100	103622630	9820	9820	9830	9820	6
271	20241025	145000	103563700	9830	9820	9830	9820	2
272	20241025	144900	103544050	9820	9830	9830	9820	2
273	20241025	144800	103524400	9820	9820	9830	9820	4
274	20241025	144700	103485110	9830	9820	9830	9820	3
275	20241025	144600	103455640	9820	9820	9820	9820	1
276	20241025	144500	103445820	9830	9820	9830	9820	5
277	20241025	144400	103396700	9830	9820	9830	9820	2
278	20241025	144300	103377050	9830	9820	9830	9810	266
279	20241025	144200	100764980	9810	9810	9810	9810	175
280	20241025	144100	99048230	9810	9810	9810	9810	3
281	20241025	144000	99018800	9810	9830	9850	9810	346
282	20241025	143900	95619470	9830	9850	9850	9830	220
283	20241025	143800	93455680	9850	9850	9850	9850	2
284	20241025	143700	93435980	9860	9860	9860	9860	1
285	20241025	143600	93426120	9850	9850	9850	9850	27
286	20241025	143500	93160170	9850	9850	9850	9850	0
287	20241025	143400	93160170	9850	9850	9850	9850	0
288	20241025	143300	93160170	9850	9850	9850	9850	0
289	20241025	143200	93160170	9850	9850	9850	9850	0
290	20241025	143100	93160170	9850	9850	9850	9850	1
291	20241025	143000	93150320	9850	9850	9850	9850	1
292	20241025	142900	93140470	9850	9850	9850	9850	0
293	20241025	142800	93140470	9850	9850	9850	9850	3
294	20241025	142700	93110920	9850	9850	9850	9850	0
295	20241025	142600	93110920	9850	9850	9850	9850	0
296	20241025	142500	93110920	9850	9850	9850	9850	100
297	20241025	142400	92125920	9850	9850	9850	9850	23
298	20241025	142300	91899370	9850	9850	9850	9850	0
299	20241025	142200	91899370	9850	9850	9850	9850	0
300	20241025	142100	91899370	9850	9850	9850	9850	0
301	20241025	142000	91899370	9850	9850	9850	9850	0
302	20241025	141900	91899370	9850	9850	9850	9850	0
303	20241025	141800	91899370	9850	9850	9850	9850	0
304	20241025	141700	91899370	9850	9850	9850	9850	0
305	20241025	141600	91899370	9850	9850	9850	9850	1
306	20241025	141500	91889520	9850	9850	9850	9850	0
307	20241025	141400	91889520	9850	9850	9850	9850	1
308	20241025	141300	91879670	9850	9850	9850	9850	0
309	20241025	141200	91879670	9850	9850	9850	9850	1
310	20241025	141100	91869820	9850	9850	9850	9850	1
311	20241025	141000	91859970	9840	9840	9840	9840	13
312	20241025	140900	91732050	9840	9840	9840	9840	5
313	20241025	140800	91682850	9830	9830	9830	9830	3
314	20241025	140700	91653360	9850	9840	9850	9840	3
315	20241025	140600	91623820	9850	9840	9850	9830	91
316	20241025	140500	90729260	9850	9850	9850	9850	0
317	20241025	140400	90729260	9850	9850	9850	9850	0
318	20241025	140300	90729260	9850	9850	9850	9850	0
319	20241025	140200	90729260	9850	9850	9850	9850	0
320	20241025	140100	90729260	9850	9850	9850	9850	0
321	20241025	140000	90729260	9850	9850	9850	9850	0
322	20241025	135900	90729260	9850	9850	9850	9850	278
323	20241025	135800	87990960	9860	9860	9860	9860	0
324	20241025	135700	87990960	9860	9860	9860	9860	0
325	20241025	135600	87990960	9860	9860	9860	9860	0
326	20241025	135500	87990960	9860	9860	9860	9860	0
327	20241025	135400	87990960	9860	9860	9860	9860	1
328	20241025	135300	87981100	9850	9850	9850	9850	0
329	20241025	135200	87981100	9850	9850	9850	9850	0
330	20241025	135100	87981100	9850	9850	9850	9850	0
331	20241025	135000	87981100	9850	9850	9850	9850	0
332	20241025	134900	87981100	9850	9850	9850	9850	0
333	20241025	134800	87981100	9850	9850	9850	9850	0
334	20241025	134700	87981100	9850	9850	9850	9850	0
335	20241025	134600	87981100	9850	9850	9850	9850	0
336	20241025	134500	87981100	9850	9850	9850	9850	0
337	20241025	134400	87981100	9850	9850	9850	9850	0
338	20241025	134300	87981100	9850	9850	9850	9850	128
339	20241025	134200	86720300	9850	9850	9850	9850	24
340	20241025	134100	86483900	9860	9860	9860	9860	0
341	20241025	134000	86483900	9860	9850	9860	9850	60
342	20241025	133900	85892890	9850	9850	9850	9850	310
343	20241025	133800	82839390	9860	9860	9860	9860	0
344	20241025	133700	82839390	9860	9860	9860	9860	0
345	20241025	133600	82839390	9860	9860	9860	9860	1
346	20241025	133500	82829530	9850	9850	9850	9850	0
347	20241025	133400	82829530	9850	9850	9850	9850	214
348	20241025	133300	80721630	9860	9860	9860	9860	2
349	20241025	133200	80701910	9880	9880	9880	9880	0
350	20241025	133100	80701910	9880	9880	9880	9880	0
351	20241025	133000	80701910	9880	9880	9880	9880	0
352	20241025	132900	80701910	9880	9880	9880	9880	0
353	20241025	132800	80701910	9880	9880	9880	9880	0
354	20241025	132700	80701910	9880	9860	9880	9860	31
355	20241025	132600	80396160	9860	9860	9860	9860	5
356	20241025	132500	80346860	9860	9860	9860	9860	507
357	20241025	132400	75347840	9850	9850	9850	9850	0
358	20241025	132300	75347840	9850	9850	9850	9850	0
359	20241025	132200	75347840	9850	9850	9850	9850	0
360	20241025	132100	75347840	9850	9850	9850	9850	0
361	20241025	132000	75347840	9850	9850	9850	9850	0
362	20241025	131900	75347840	9850	9850	9850	9850	0
363	20241025	131800	75347840	9850	9850	9850	9850	0
364	20241025	131700	75347840	9850	9850	9850	9850	6
365	20241025	131600	75288740	9850	9850	9850	9850	0
366	20241025	131500	75288740	9850	9850	9850	9850	0
367	20241025	131400	75288740	9850	9850	9850	9850	116
368	20241025	131300	74146140	9840	9840	9840	9840	0
369	20241025	131200	74146140	9840	9840	9840	9840	0
370	20241025	131100	74146140	9840	9840	9840	9840	125
371	20241025	131000	72916140	9850	9850	9850	9850	0
372	20241025	130900	72916140	9850	9850	9850	9850	0
373	20241025	130800	72916140	9850	9850	9850	9850	0
374	20241025	130700	72916140	9850	9850	9850	9850	0
375	20241025	130600	72916140	9850	9850	9850	9850	0
376	20241025	130500	72916140	9850	9850	9850	9850	0
377	20241025	130400	72916140	9850	9850	9850	9850	138
378	20241025	130300	71556840	9850	9850	9850	9850	0
379	20241025	130200	71556840	9850	9850	9850	9850	0
380	20241025	130100	71556840	9850	9850	9850	9850	0
381	20241025	130000	71556840	9850	9850	9850	9850	216
382	20241025	125900	69429240	9850	9850	9850	9850	101
383	20241025	125800	68434390	9850	9850	9850	9850	195
384	20241025	125700	66513640	9850	9850	9850	9850	0
385	20241025	125600	66513640	9850	9850	9850	9850	0
386	20241025	125500	66513640	9850	9850	9850	9850	0
387	20241025	125400	66513640	9850	9850	9850	9850	0
388	20241025	125300	66513640	9850	9850	9850	9850	0
389	20241025	125200	66513640	9850	9850	9850	9850	20
390	20241025	125100	66316640	9860	9860	9860	9860	1
391	20241025	125000	66306780	9850	9850	9850	9850	31
392	20241025	124900	66001430	9860	9860	9860	9860	1
393	20241025	124800	65991570	9850	9850	9850	9850	0
394	20241025	124700	65991570	9850	9850	9850	9850	39
395	20241025	124600	65607420	9850	9850	9850	9850	15
396	20241025	124500	65459670	9850	9850	9850	9850	0
397	20241025	124400	65459670	9850	9850	9850	9850	1
398	20241025	124300	65449820	9860	9860	9860	9860	1
399	20241025	124200	65439960	9840	9850	9850	9840	31
400	20241025	124100	65134830	9850	9850	9850	9850	20
401	20241025	124000	64937830	9850	9850	9850	9850	0
402	20241025	123900	64937830	9850	9850	9850	9850	0
403	20241025	123800	64937830	9850	9850	9850	9850	0
404	20241025	123700	64937830	9850	9850	9850	9850	90
405	20241025	123600	64051330	9860	9860	9860	9860	0
406	20241025	123500	64051330	9860	9860	9860	9860	5
407	20241025	123400	64002030	9860	9860	9860	9860	0
408	20241025	123300	64002030	9860	9860	9860	9860	0
409	20241025	123200	64002030	9860	9860	9860	9860	0
410	20241025	123100	64002030	9860	9860	9860	9860	0
411	20241025	123000	64002030	9860	9860	9860	9860	0
412	20241025	122900	64002030	9860	9860	9860	9860	0
413	20241025	122800	64002030	9860	9860	9860	9860	0
414	20241025	122700	64002030	9860	9860	9860	9860	0
415	20241025	122600	64002030	9860	9860	9860	9860	0
416	20241025	122500	64002030	9860	9860	9860	9860	0
417	20241025	122400	64002030	9860	9860	9860	9860	34
418	20241025	122300	63666790	9860	9860	9860	9860	0
419	20241025	122200	63666790	9860	9860	9860	9860	0
420	20241025	122100	63666790	9860	9860	9860	9860	0
421	20241025	122000	63666790	9860	9860	9860	9860	0
422	20241025	121900	63666790	9860	9850	9860	9850	40
423	20241025	121800	63272780	9860	9860	9860	9860	1
424	20241025	121700	63262920	9850	9850	9850	9850	11
425	20241025	121600	63154570	9860	9860	9860	9860	0
426	20241025	121500	63154570	9860	9860	9860	9860	0
427	20241025	121400	63154570	9860	9860	9860	9860	0
428	20241025	121300	63154570	9860	9860	9860	9860	0
429	20241025	121200	63154570	9860	9860	9860	9860	14
430	20241025	121100	63016530	9860	9860	9860	9860	5
431	20241025	121000	62967230	9860	9860	9860	9860	0
432	20241025	120900	62967230	9860	9860	9860	9860	0
433	20241025	120800	62967230	9860	9860	9860	9860	0
434	20241025	120700	62967230	9860	9860	9860	9860	100
435	20241025	120600	61981230	9860	9860	9860	9860	0
436	20241025	120500	61981230	9860	9860	9860	9860	0
437	20241025	120400	61981230	9860	9860	9860	9860	0
438	20241025	120300	61981230	9860	9860	9860	9860	0
439	20241025	120200	61981230	9860	9860	9860	9860	0
440	20241025	120100	61981230	9860	9860	9860	9860	0
441	20241025	120000	61981230	9860	9860	9860	9860	0
442	20241025	115900	61981230	9860	9860	9860	9860	0
443	20241025	115800	61981230	9860	9860	9860	9860	0
444	20241025	115700	61981230	9860	9860	9860	9860	0
445	20241025	115600	61981230	9860	9860	9860	9860	1
446	20241025	115500	61971370	9860	9860	9860	9860	0
447	20241025	115400	61971370	9860	9860	9860	9860	0
448	20241025	115300	61971370	9860	9860	9860	9860	0
449	20241025	115200	61971370	9860	9860	9860	9860	0
450	20241025	115100	61971370	9860	9860	9860	9860	0
451	20241025	115000	61971370	9860	9860	9860	9860	0
452	20241025	114900	61971370	9860	9860	9860	9860	0
453	20241025	114800	61971370	9860	9860	9860	9860	0
454	20241025	114700	61971370	9860	9860	9860	9860	0
455	20241025	114600	61971370	9860	9860	9860	9860	0
456	20241025	114500	61971370	9860	9860	9860	9860	0
457	20241025	114400	61971370	9860	9860	9860	9860	0
458	20241025	114300	61971370	9860	9860	9860	9860	0
459	20241025	114200	61971370	9860	9860	9860	9860	0
460	20241025	114100	61971370	9860	9860	9860	9860	0
461	20241025	114000	61971370	9860	9860	9860	9860	36
462	20241025	113900	61616410	9860	9860	9860	9860	0
463	20241025	113800	61616410	9860	9860	9860	9860	0
464	20241025	113700	61616410	9860	9860	9860	9860	0
465	20241025	113600	61616410	9860	9860	9860	9860	0
466	20241025	113500	61616410	9860	9860	9860	9860	1
467	20241025	113400	61606550	9850	9850	9850	9850	0
468	20241025	113300	61606550	9850	9850	9850	9850	0
469	20241025	113200	61606550	9850	9850	9850	9850	143
470	20241025	113100	60198000	9840	9840	9840	9840	0
471	20241025	113000	60198000	9840	9840	9840	9840	0
472	20241025	112900	60198000	9840	9840	9840	9840	0
473	20241025	112800	60198000	9840	9840	9840	9840	8
474	20241025	112700	60119280	9840	9840	9840	9840	0
475	20241025	112600	60119280	9840	9840	9840	9840	0
476	20241025	112500	60119280	9840	9840	9840	9840	0
477	20241025	112400	60119280	9840	9840	9840	9840	0
478	20241025	112300	60119280	9840	9840	9840	9840	0
479	20241025	112200	60119280	9840	9840	9840	9840	0
480	20241025	112100	60119280	9840	9840	9840	9840	0
481	20241025	112000	60119280	9840	9840	9840	9840	9
482	20241025	111900	60030720	9840	9840	9840	9840	0
483	20241025	111800	60030720	9840	9840	9840	9840	0
484	20241025	111700	60030720	9840	9840	9840	9840	0
485	20241025	111600	60030720	9840	9840	9840	9840	0
486	20241025	111500	60030720	9840	9840	9840	9840	0
487	20241025	111400	60030720	9840	9840	9840	9840	0
488	20241025	111300	60030720	9840	9840	9840	9840	0
489	20241025	111200	60030720	9840	9840	9840	9840	0
490	20241025	111100	60030720	9840	9840	9840	9840	0
491	20241025	111000	60030720	9840	9840	9840	9840	0
492	20241025	110900	60030720	9840	9840	9840	9840	0
493	20241025	110800	60030720	9840	9840	9840	9840	1
494	20241025	110700	60020880	9840	9840	9840	9840	0
495	20241025	110600	60020880	9840	9840	9840	9840	0
496	20241025	110500	60020880	9840	9840	9840	9840	4
497	20241025	110400	59981520	9840	9840	9840	9840	0
498	20241025	110300	59981520	9840	9840	9840	9840	0
499	20241025	110200	59981520	9840	9840	9840	9840	0
500	20241025	110100	59981520	9840	9840	9840	9840	2
501	20241025	110000	59961840	9840	9840	9840	9840	0
502	20241025	105900	59961840	9840	9840	9840	9840	0
503	20241025	105800	59961840	9840	9840	9840	9840	0
504	20241025	105700	59961840	9840	9840	9840	9840	0
505	20241025	105600	59961840	9840	9840	9840	9840	0
506	20241025	105500	59961840	9840	9840	9850	9830	396
507	20241025	105400	56067890	9840	9840	9840	9840	6
508	20241025	105300	56008850	9840	9840	9840	9840	0
509	20241025	105200	56008850	9840	9840	9840	9840	0
510	20241025	105100	56008850	9840	9840	9850	9840	4
511	20241025	105000	55969480	9850	9850	9850	9850	0
512	20241025	104900	55969480	9850	9840	9850	9830	30
513	20241025	104800	55674480	9850	9850	9850	9850	7
514	20241025	104700	55605530	9850	9850	9850	9850	6
515	20241025	104600	55546430	9850	9850	9850	9850	0
516	20241025	104500	55546430	9850	9850	9850	9850	0
517	20241025	104400	55546430	9850	9850	9850	9850	0
518	20241025	104300	55546430	9850	9850	9850	9850	0
519	20241025	104200	55546430	9850	9850	9850	9850	0
520	20241025	104100	55546430	9850	9850	9850	9850	0
521	20241025	104000	55546430	9850	9850	9850	9850	0
522	20241025	103900	55546430	9850	9850	9850	9850	0
523	20241025	103800	55546430	9850	9850	9850	9850	194
524	20241025	103700	53635530	9850	9850	9850	9850	0
525	20241025	103600	53635530	9850	9850	9850	9850	0
526	20241025	103500	53635530	9850	9840	9850	9840	17
527	20241025	103400	53468240	9830	9830	9830	9830	69
528	20241025	103300	52789970	9830	9830	9830	9830	0
529	20241025	103200	52789970	9830	9830	9830	9830	0
530	20241025	103100	52789970	9830	9840	9850	9830	126
531	20241025	103000	51550330	9850	9860	9860	9850	125
532	20241025	102900	50319020	9860	9860	9860	9860	0
533	20241025	102800	50319020	9860	9860	9860	9860	0
534	20241025	102700	50319020	9860	9860	9860	9860	0
535	20241025	102600	50319020	9860	9860	9860	9860	2
536	20241025	102500	50299300	9850	9860	9860	9850	136
537	20241025	102400	48958480	9880	9880	9880	9880	1
538	20241025	102300	48948600	9870	9880	9880	9870	104
539	20241025	102200	47922070	9880	9880	9880	9880	4
540	20241025	102100	47882550	9890	9880	9890	9880	10
541	20241025	102000	47783660	9870	9880	9880	9870	5
542	20241025	101900	47734300	9880	9880	9880	9880	0
543	20241025	101800	47734300	9880	9880	9880	9880	70
544	20241025	101700	47042700	9880	9880	9880	9880	0
545	20241025	101600	47042700	9880	9880	9880	9880	0
546	20241025	101500	47042700	9880	9880	9880	9880	0
547	20241025	101400	47042700	9880	9880	9880	9880	0
548	20241025	101300	47042700	9880	9880	9880	9880	0
549	20241025	101200	47042700	9880	9880	9880	9880	0
550	20241025	101100	47042700	9880	9870	9880	9870	3
551	20241025	101000	47013070	9860	9870	9870	9860	10
552	20241025	100900	46914410	9880	9880	9880	9860	936
553	20241025	100800	37684710	9890	9890	9890	9890	0
554	20241025	100700	37684710	9890	9890	9890	9890	23
555	20241025	100600	37457240	9880	9880	9880	9880	0
556	20241025	100500	37457240	9880	9880	9880	9880	2
557	20241025	100400	37437480	9890	9890	9890	9890	0
558	20241025	100300	37437480	9890	9890	9890	9890	101
559	20241025	100200	36438590	9880	9880	9880	9880	0
560	20241025	100100	36438590	9880	9880	9880	9880	0
561	20241025	100000	36438590	9880	9920	9920	9880	1329
562	20241025	095900	23289110	9930	9930	9930	9930	16
563	20241025	095800	23130230	9930	9930	9930	9930	0
564	20241025	095700	23130230	9930	9930	9930	9930	0
565	20241025	095600	23130230	9930	9930	9930	9930	19
566	20241025	095500	22941560	9930	9910	9930	9910	18
567	20241025	095400	22762990	9920	9920	9920	9920	0
568	20241025	095300	22762990	9920	9920	9920	9920	0
569	20241025	095200	22762990	9920	9920	9920	9920	0
570	20241025	095100	22762990	9920	9920	9920	9920	5
571	20241025	095000	22713390	9920	9920	9920	9920	5
572	20241025	094900	22663790	9920	9900	9920	9900	400
573	20241025	094800	18703570	9920	9900	9920	9900	10
574	20241025	094700	18604550	9890	9910	9910	9890	182
575	20241025	094600	16803320	9910	9910	9910	9910	0
576	20241025	094500	16803320	9910	9910	9910	9910	26
577	20241025	094400	16545660	9930	9920	9930	9920	101
578	20241025	094300	15543730	9920	9920	9920	9920	0
579	20241025	094200	15543730	9920	9920	9920	9920	1
580	20241025	094100	15533810	9920	9920	9920	9920	0
581	20241025	094000	15533810	9920	9920	9920	9920	0
582	20241025	093900	15533810	9920	9920	9920	9920	0
583	20241025	093800	15533810	9920	9920	9920	9920	2
584	20241025	093700	15513970	9920	9930	9930	9920	156
585	20241025	093600	13964990	9940	9940	9940	9940	2
586	20241025	093500	13945110	9950	9940	9950	9940	6
587	20241025	093400	13885460	9940	9960	9990	9940	420
588	20241025	093300	9706510	9990	9990	9990	9990	0
589	20241025	093200	9706510	9990	9990	9990	9960	3
590	20241025	093100	9676570	9990	9980	9990	9950	15
591	20241025	093000	9526900	9970	9960	9970	9960	57
592	20241025	092900	8958660	9970	9960	9970	9960	13
593	20241025	092800	8829060	9980	9950	9980	9950	16
594	20241025	092700	8669830	9970	9980	10000	9950	32
595	20241025	092600	8350930	10000	9970	10000	9970	6
596	20241025	092500	8291000	10000	9970	10000	9960	4
597	20241025	092400	8251080	9980	9970	9980	9970	2
598	20241025	092300	8231130	10000	9960	10000	9950	40
599	20241025	092200	7832540	9950	9960	9960	9930	68
600	20241025	092100	7156840	9970	9970	10000	9970	57
601	20241025	092000	6588480	9970	9970	9970	9970	149
602	20241025	091900	5102950	9960	9960	9960	9960	1
603	20241025	091800	5092990	9970	9970	9970	9970	0
604	20241025	091700	5092990	9970	9970	9970	9970	0
605	20241025	091600	5092990	9970	9950	9970	9950	2
606	20241025	091500	5073070	9930	9930	9930	9930	0
607	20241025	091400	5073070	9930	9930	9930	9930	0
608	20241025	091300	5073070	9930	9920	9930	9920	25
609	20241025	091200	4824830	9920	9920	9920	9920	1
610	20241025	091100	4814910	9920	9920	9920	9920	1
611	20241025	091000	4804990	9930	9930	9930	9930	50
612	20241025	090900	4308490	9930	9920	9930	9920	318
613	20241025	090800	1153830	9930	9930	9930	9930	0
614	20241025	090700	1153830	9930	9930	9930	9930	1
615	20241025	090600	1143900	9930	9930	9930	9930	0
616	20241025	090500	1143900	9930	9930	9930	9930	17
617	20241025	090400	975090	9940	9960	9960	9940	3
618	20241025	090300	945250	9950	9950	9950	9950	3
619	20241025	090200	915400	9950	9950	9950	9950	0
620	20241025	090100	915400	9950	9950	9950	9950	92
621	20241025	090000	0	9950	9950	9950	9950	0