KissMeData/101390/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195800	547282420	2970	2970	2970	2970	1045
3	20241025	195700	547282420	2970	2970	2970	2970	0
4	20241025	195600	547282420	2970	2970	2970	2970	0
5	20241025	195500	547282420	2970	2970	2970	2970	0
6	20241025	195400	547282420	2970	2970	2970	2970	0
7	20241025	195300	547282420	2970	2970	2970	2970	0
8	20241025	195200	547282420	2970	2970	2970	2970	0
9	20241025	195100	547282420	2970	2970	2970	2970	0
10	20241025	195000	547282420	2970	2970	2970	2970	0
11	20241025	194900	547282420	2970	2970	2970	2970	0
12	20241025	194800	547282420	2970	2970	2970	2970	0
13	20241025	194700	547282420	2970	2970	2970	2970	0
14	20241025	194600	547282420	2970	2970	2970	2970	0
15	20241025	194500	547282420	2970	2970	2970	2970	0
16	20241025	194400	547282420	2970	2970	2970	2970	0
17	20241025	194300	547282420	2970	2970	2970	2970	0
18	20241025	194200	547282420	2970	2970	2970	2970	0
19	20241025	194100	547282420	2970	2970	2970	2970	0
20	20241025	194000	547282420	2970	2970	2970	2970	0
21	20241025	193900	547282420	2970	2970	2970	2970	0
22	20241025	193800	547282420	2970	2970	2970	2970	0
23	20241025	193700	547282420	2970	2970	2970	2970	0
24	20241025	193600	547282420	2970	2970	2970	2970	0
25	20241025	193500	547282420	2970	2970	2970	2970	0
26	20241025	193400	547282420	2970	2970	2970	2970	0
27	20241025	193300	547282420	2970	2970	2970	2970	0
28	20241025	193200	547282420	2970	2970	2970	2970	0
29	20241025	193100	547282420	2970	2970	2970	2970	0
30	20241025	193000	547282420	2970	2970	2970	2970	0
31	20241025	192900	547282420	2970	2970	2970	2970	0
32	20241025	192800	547282420	2970	2970	2970	2970	1045
33	20241025	192700	547282420	2970	2970	2970	2970	0
34	20241025	192600	547282420	2970	2970	2970	2970	0
35	20241025	192500	547282420	2970	2970	2970	2970	0
36	20241025	192400	547282420	2970	2970	2970	2970	0
37	20241025	192300	547282420	2970	2970	2970	2970	0
38	20241025	192200	547282420	2970	2970	2970	2970	0
39	20241025	192100	547282420	2970	2970	2970	2970	0
40	20241025	192000	547282420	2970	2970	2970	2970	0
41	20241025	191900	547282420	2970	2970	2970	2970	0
42	20241025	191800	547282420	2970	2970	2970	2970	0
43	20241025	191700	547282420	2970	2970	2970	2970	0
44	20241025	191600	547282420	2970	2970	2970	2970	0
45	20241025	191500	547282420	2970	2970	2970	2970	0
46	20241025	191400	547282420	2970	2970	2970	2970	0
47	20241025	191300	547282420	2970	2970	2970	2970	0
48	20241025	191200	547282420	2970	2970	2970	2970	0
49	20241025	191100	547282420	2970	2970	2970	2970	0
50	20241025	191000	547282420	2970	2970	2970	2970	0
51	20241025	190900	547282420	2970	2970	2970	2970	0
52	20241025	190800	547282420	2970	2970	2970	2970	0
53	20241025	190700	547282420	2970	2970	2970	2970	0
54	20241025	190600	547282420	2970	2970	2970	2970	0
55	20241025	190500	547282420	2970	2970	2970	2970	0
56	20241025	190400	547282420	2970	2970	2970	2970	0
57	20241025	190300	547282420	2970	2970	2970	2970	0
58	20241025	190200	547282420	2970	2970	2970	2970	0
59	20241025	190100	547282420	2970	2970	2970	2970	0
60	20241025	190000	547282420	2970	2970	2970	2970	0
61	20241025	185900	547282420	2970	2970	2970	2970	0
62	20241025	185800	547282420	2970	2970	2970	2970	1045
63	20241025	185700	547282420	2970	2970	2970	2970	0
64	20241025	185600	547282420	2970	2970	2970	2970	0
65	20241025	185500	547282420	2970	2970	2970	2970	0
66	20241025	185400	547282420	2970	2970	2970	2970	0
67	20241025	185300	547282420	2970	2970	2970	2970	0
68	20241025	185200	547282420	2970	2970	2970	2970	0
69	20241025	185100	547282420	2970	2970	2970	2970	0
70	20241025	185000	547282420	2970	2970	2970	2970	0
71	20241025	184900	547282420	2970	2970	2970	2970	0
72	20241025	184800	547282420	2970	2970	2970	2970	0
73	20241025	184700	547282420	2970	2970	2970	2970	0
74	20241025	184600	547282420	2970	2970	2970	2970	0
75	20241025	184500	547282420	2970	2970	2970	2970	0
76	20241025	184400	547282420	2970	2970	2970	2970	0
77	20241025	184300	547282420	2970	2970	2970	2970	0
78	20241025	184200	547282420	2970	2970	2970	2970	0
79	20241025	184100	547282420	2970	2970	2970	2970	0
80	20241025	184000	547282420	2970	2970	2970	2970	0
81	20241025	183900	547282420	2970	2970	2970	2970	0
82	20241025	183800	547282420	2970	2970	2970	2970	0
83	20241025	183700	547282420	2970	2970	2970	2970	0
84	20241025	183600	547282420	2970	2970	2970	2970	0
85	20241025	183500	547282420	2970	2970	2970	2970	0
86	20241025	183400	547282420	2970	2970	2970	2970	0
87	20241025	183300	547282420	2970	2970	2970	2970	0
88	20241025	183200	547282420	2970	2970	2970	2970	0
89	20241025	183100	547282420	2970	2970	2970	2970	0
90	20241025	183000	547282420	2970	2970	2970	2970	0
91	20241025	182900	547282420	2970	2970	2970	2970	0
92	20241025	182800	547282420	2970	2970	2970	2970	1045
93	20241025	182700	547282420	2970	2970	2970	2970	0
94	20241025	182600	547282420	2970	2970	2970	2970	0
95	20241025	182500	547282420	2970	2970	2970	2970	0
96	20241025	182400	547282420	2970	2970	2970	2970	0
97	20241025	182300	547282420	2970	2970	2970	2970	0
98	20241025	182200	547282420	2970	2970	2970	2970	0
99	20241025	182100	547282420	2970	2970	2970	2970	0
100	20241025	182000	547282420	2970	2970	2970	2970	0
101	20241025	181900	547282420	2970	2970	2970	2970	0
102	20241025	181800	547282420	2970	2970	2970	2970	0
103	20241025	181700	547282420	2970	2970	2970	2970	0
104	20241025	181600	547282420	2970	2970	2970	2970	0
105	20241025	181500	547282420	2970	2970	2970	2970	0
106	20241025	181400	547282420	2970	2970	2970	2970	0
107	20241025	181300	547282420	2970	2970	2970	2970	0
108	20241025	181200	547282420	2970	2970	2970	2970	0
109	20241025	181100	547282420	2970	2970	2970	2970	0
110	20241025	181000	547282420	2970	2970	2970	2970	0
111	20241025	180900	547282420	2970	2970	2970	2970	0
112	20241025	180800	547282420	2970	2970	2970	2970	0
113	20241025	180700	547282420	2970	2970	2970	2970	0
114	20241025	180600	547282420	2970	2970	2970	2970	0
115	20241025	180500	547282420	2970	2970	2970	2970	0
116	20241025	180400	547282420	2970	2970	2970	2970	0
117	20241025	180300	547282420	2970	2970	2970	2970	0
118	20241025	180200	547282420	2970	2970	2970	2970	0
119	20241025	180100	547282420	2970	2970	2970	2970	0
120	20241025	180000	547282420	2970	2970	2970	2970	0
121	20241025	175900	547282420	2970	2970	2970	2970	0
122	20241025	175800	547282420	2970	2970	2970	2970	1045
123	20241025	175700	547282420	2970	2970	2970	2970	0
124	20241025	175600	547282420	2970	2970	2970	2970	0
125	20241025	175500	547282420	2970	2970	2970	2970	0
126	20241025	175400	547282420	2970	2970	2970	2970	0
127	20241025	175300	547282420	2970	2970	2970	2970	0
128	20241025	175200	547282420	2970	2970	2970	2970	0
129	20241025	175100	547282420	2970	2970	2970	2970	0
130	20241025	175000	547282420	2970	2970	2970	2970	0
131	20241025	174900	547282420	2970	2970	2970	2970	0
132	20241025	174800	547282420	2970	2970	2970	2970	0
133	20241025	174700	547282420	2970	2970	2970	2970	0
134	20241025	174600	547282420	2970	2970	2970	2970	0
135	20241025	174500	547282420	2970	2970	2970	2970	0
136	20241025	174400	547282420	2970	2970	2970	2970	0
137	20241025	174300	547282420	2970	2970	2970	2970	0
138	20241025	174200	547282420	2970	2970	2970	2970	0
139	20241025	174100	547282420	2970	2970	2970	2970	0
140	20241025	174000	547282420	2970	2970	2970	2970	0
141	20241025	173900	547282420	2970	2970	2970	2970	0
142	20241025	173800	547282420	2970	2970	2970	2970	0
143	20241025	173700	547282420	2970	2970	2970	2970	0
144	20241025	173600	547282420	2970	2970	2970	2970	0
145	20241025	173500	547282420	2970	2970	2970	2970	0
146	20241025	173400	547282420	2970	2970	2970	2970	0
147	20241025	173300	547282420	2970	2970	2970	2970	0
148	20241025	173200	547282420	2970	2970	2970	2970	0
149	20241025	173100	547282420	2970	2970	2970	2970	0
150	20241025	173000	547282420	2970	2970	2970	2970	0
151	20241025	172900	547282420	2970	2970	2970	2970	0
152	20241025	172800	547282420	2970	2970	2970	2970	1045
153	20241025	172700	547282420	2970	2970	2970	2970	0
154	20241025	172600	547282420	2970	2970	2970	2970	0
155	20241025	172500	547282420	2970	2970	2970	2970	0
156	20241025	172400	547282420	2970	2970	2970	2970	0
157	20241025	172300	547282420	2970	2970	2970	2970	0
158	20241025	172200	547282420	2970	2970	2970	2970	0
159	20241025	172100	547282420	2970	2970	2970	2970	0
160	20241025	172000	547282420	2970	2970	2970	2970	0
161	20241025	171900	547282420	2970	2970	2970	2970	0
162	20241025	171800	547282420	2970	2970	2970	2970	0
163	20241025	171700	547282420	2970	2970	2970	2970	0
164	20241025	171600	547282420	2970	2970	2970	2970	0
165	20241025	171500	547282420	2970	2970	2970	2970	0
166	20241025	171400	547282420	2970	2970	2970	2970	0
167	20241025	171300	547282420	2970	2970	2970	2970	0
168	20241025	171200	547282420	2970	2970	2970	2970	0
169	20241025	171100	547282420	2970	2970	2970	2970	0
170	20241025	171000	547282420	2970	2970	2970	2970	0
171	20241025	170900	547282420	2970	2970	2970	2970	0
172	20241025	170800	547282420	2970	2970	2970	2970	0
173	20241025	170700	547282420	2970	2970	2970	2970	0
174	20241025	170600	547282420	2970	2970	2970	2970	0
175	20241025	170500	547282420	2970	2970	2970	2970	0
176	20241025	170400	547282420	2970	2970	2970	2970	0
177	20241025	170300	547282420	2970	2970	2970	2970	0
178	20241025	170200	547282420	2970	2970	2970	2970	0
179	20241025	170100	547282420	2970	2970	2970	2970	0
180	20241025	170000	547282420	2970	2970	2970	2970	0
181	20241025	165900	547282420	2970	2970	2970	2970	0
182	20241025	165800	547282420	2970	2970	2970	2970	1045
183	20241025	165700	547282420	2970	2970	2970	2970	0
184	20241025	165600	547282420	2970	2970	2970	2970	0
185	20241025	165500	547282420	2970	2970	2970	2970	0
186	20241025	165400	547282420	2970	2970	2970	2970	0
187	20241025	165300	547282420	2970	2970	2970	2970	0
188	20241025	165200	547282420	2970	2970	2970	2970	0
189	20241025	165100	547282420	2970	2970	2970	2970	0
190	20241025	165000	547282420	2970	2970	2970	2970	0
191	20241025	164900	547282420	2970	2970	2970	2970	0
192	20241025	164800	547282420	2970	2970	2970	2970	0
193	20241025	164700	547282420	2970	2970	2970	2970	0
194	20241025	164600	547282420	2970	2970	2970	2970	0
195	20241025	164500	547282420	2970	2970	2970	2970	0
196	20241025	164400	547282420	2970	2970	2970	2970	0
197	20241025	164300	547282420	2970	2970	2970	2970	0
198	20241025	164200	547282420	2970	2970	2970	2970	0
199	20241025	164100	547282420	2970	2970	2970	2970	0
200	20241025	164000	547282420	2970	2970	2970	2970	0
201	20241025	163900	547282420	2970	2970	2970	2970	0
202	20241025	163800	547282420	2970	2970	2970	2970	0
203	20241025	163700	547282420	2970	2970	2970	2970	0
204	20241025	163600	547282420	2970	2970	2970	2970	0
205	20241025	163500	547282420	2970	2970	2970	2970	0
206	20241025	163400	547282420	2970	2970	2970	2970	0
207	20241025	163300	547282420	2970	2970	2970	2970	0
208	20241025	163200	547282420	2970	2970	2970	2970	0
209	20241025	163100	547282420	2970	2970	2970	2970	0
210	20241025	163000	547282420	2970	2970	2970	2970	0
211	20241025	162900	547282420	2970	2970	2970	2970	0
212	20241025	162800	547282420	2970	2970	2970	2970	1045
213	20241025	162700	547282420	2970	2970	2970	2970	0
214	20241025	162600	547282420	2970	2970	2970	2970	0
215	20241025	162500	547282420	2970	2970	2970	2970	0
216	20241025	162400	547282420	2970	2970	2970	2970	0
217	20241025	162300	547282420	2970	2970	2970	2970	0
218	20241025	162200	547282420	2970	2970	2970	2970	0
219	20241025	162100	547282420	2970	2970	2970	2970	0
220	20241025	162000	547282420	2970	2970	2970	2970	0
221	20241025	161900	547282420	2970	2970	2970	2970	0
222	20241025	161800	547282420	2970	2970	2970	2970	0
223	20241025	161700	547282420	2970	2970	2970	2970	0
224	20241025	161600	547282420	2970	2970	2970	2970	0
225	20241025	161500	547282420	2970	2970	2970	2970	0
226	20241025	161400	547282420	2970	2970	2970	2970	0
227	20241025	161300	547282420	2970	2970	2970	2970	0
228	20241025	161200	547282420	2970	2970	2970	2970	0
229	20241025	161100	547282420	2970	2970	2970	2970	0
230	20241025	161000	547282420	2970	2970	2970	2970	0
231	20241025	160900	547282420	2970	2970	2970	2970	0
232	20241025	160800	547282420	2970	2970	2970	2970	0
233	20241025	160700	547282420	2970	2970	2970	2970	0
234	20241025	160600	547282420	2970	2970	2970	2970	0
235	20241025	160500	547282420	2970	2970	2970	2970	0
236	20241025	160400	547282420	2970	2970	2970	2970	0
237	20241025	160300	547282420	2970	2970	2970	2970	0
238	20241025	160200	547282420	2970	2970	2970	2970	0
239	20241025	160100	547282420	2970	2970	2970	2970	0
240	20241025	160000	547282420	2970	2970	2970	2970	0
241	20241025	155900	547282420	2970	2970	2970	2970	0
242	20241025	155800	547282420	2970	2970	2970	2970	1045
243	20241025	155700	547282420	2970	2970	2970	2970	0
244	20241025	155600	547282420	2970	2970	2970	2970	0
245	20241025	155500	547282420	2970	2970	2970	2970	0
246	20241025	155400	547282420	2970	2970	2970	2970	0
247	20241025	155300	547282420	2970	2970	2970	2970	0
248	20241025	155200	547282420	2970	2970	2970	2970	0
249	20241025	155100	547282420	2970	2970	2970	2970	0
250	20241025	155000	547282420	2970	2970	2970	2970	0
251	20241025	154900	547282420	2970	2970	2970	2970	0
252	20241025	154800	547282420	2970	2970	2970	2970	0
253	20241025	154700	547282420	2970	2970	2970	2970	0
254	20241025	154600	547282420	2970	2970	2970	2970	0
255	20241025	154500	547282420	2970	2970	2970	2970	0
256	20241025	154400	547282420	2970	2970	2970	2970	0
257	20241025	154300	547282420	2970	2970	2970	2970	0
258	20241025	154200	547282420	2970	2970	2970	2970	0
259	20241025	154100	547282420	2970	2970	2970	2970	0
260	20241025	154000	547282420	2970	2970	2970	2970	0
261	20241025	153900	547282420	2970	2970	2970	2970	0
262	20241025	153800	547282420	2970	2970	2970	2970	0
263	20241025	153700	547282420	2970	2970	2970	2970	0
264	20241025	153600	547282420	2970	2970	2970	2970	0
265	20241025	153500	547282420	2970	2970	2970	2970	0
266	20241025	153400	547282420	2970	2970	2970	2970	0
267	20241025	153300	547282420	2970	2970	2970	2970	0
268	20241025	153200	547282420	2970	2970	2970	2970	0
269	20241025	153100	547282420	2970	2970	2970	2970	0
270	20241025	153000	547282420	2970	2970	2970	2970	1045
271	20241025	152900	544178770	2970	2970	2970	2970	0
272	20241025	152800	544178770	2970	2970	2970	2970	0
273	20241025	152700	544178770	2970	2970	2970	2970	0
274	20241025	152600	544178770	2970	2970	2970	2970	0
275	20241025	152500	544178770	2970	2970	2970	2970	0
276	20241025	152400	544178770	2970	2970	2970	2970	0
277	20241025	152300	544178770	2970	2970	2970	2970	0
278	20241025	152200	544178770	2970	2970	2970	2970	0
279	20241025	152100	544178770	2970	2970	2970	2970	0
280	20241025	152000	544178770	2970	2970	2970	2970	0
281	20241025	151900	544178770	2970	2940	2970	2930	126
282	20241025	151800	543809270	2930	2930	2930	2930	4
283	20241025	151700	543797550	2980	2935	2980	2930	6
284	20241025	151600	543779815	2925	2925	2925	2925	1
285	20241025	151500	543776890	2925	2970	2975	2920	455
286	20241025	151400	542442855	2915	2980	2980	2915	2689
287	20241025	151300	534554790	2965	2975	2975	2965	22
288	20241025	151200	534489450	2970	2970	2970	2970	0
289	20241025	151100	534489450	2970	2975	2975	2970	6
290	20241025	151000	534471605	2970	2970	2970	2970	0
291	20241025	150900	534471605	2970	2990	2990	2970	31
292	20241025	150800	534378935	2970	2965	2995	2965	25
293	20241025	150700	534304115	2970	2975	2975	2970	672
294	20241025	150600	532306140	2975	2980	2980	2975	236
295	20241025	150500	531602865	2980	2980	2980	2980	0
296	20241025	150400	531602865	2980	2980	2980	2980	0
297	20241025	150300	531602865	2980	2980	2980	2980	0
298	20241025	150200	531602865	2980	2980	2980	2980	0
299	20241025	150100	531602865	2980	2995	3000	2980	94
300	20241025	150000	531321040	2980	2980	2980	2980	0
301	20241025	145900	531321040	2980	3000	3000	2980	161
302	20241025	145800	530839905	2985	2995	3005	2985	701
303	20241025	145700	528737920	2980	2980	2980	2980	0
304	20241025	145600	528737920	2980	2995	2995	2980	2
305	20241025	145500	528731945	2980	2980	2980	2980	1
306	20241025	145400	528728965	2990	2990	2990	2990	100
307	20241025	145300	528429965	2980	2980	2980	2980	0
308	20241025	145200	528429965	2980	2995	2995	2980	6
309	20241025	145100	528412010	2975	2975	2975	2975	0
310	20241025	145000	528412010	2975	2975	2975	2975	0
311	20241025	144900	528412010	2975	2975	2975	2975	0
312	20241025	144800	528412010	2975	2975	2975	2975	0
313	20241025	144700	528412010	2975	2975	2975	2975	0
314	20241025	144600	528412010	2975	2975	2975	2975	0
315	20241025	144500	528412010	2975	2975	2975	2975	0
316	20241025	144400	528412010	2975	2975	2975	2975	0
317	20241025	144300	528412010	2975	2985	2990	2975	652
318	20241025	144200	526465795	2985	2990	2990	2985	64
319	20241025	144100	526274440	2985	2985	2985	2985	654
320	20241025	144000	524322250	2965	2975	3000	2965	5203
321	20241025	143900	508726310	2970	2970	2970	2970	0
322	20241025	143800	508726310	2970	2970	2970	2970	95
323	20241025	143700	508444160	2960	2965	2965	2960	108
324	20241025	143600	508123945	2965	2965	2965	2965	0
325	20241025	143500	508123945	2965	2965	2965	2965	1
326	20241025	143400	508120980	2965	2965	2965	2965	0
327	20241025	143300	508120980	2965	2970	2970	2965	7
328	20241025	143200	508100195	2970	2970	2970	2970	0
329	20241025	143100	508100195	2970	2970	2970	2970	94
330	20241025	143000	507821015	2965	2965	2965	2965	1
331	20241025	142900	507818050	2970	2970	2970	2970	100
332	20241025	142800	507521050	2965	2965	2965	2965	0
333	20241025	142700	507521050	2965	2965	2965	2965	0
334	20241025	142600	507521050	2965	2965	2965	2965	0
335	20241025	142500	507521050	2965	2970	2970	2965	2
336	20241025	142400	507515115	2965	2960	2965	2960	191
337	20241025	142300	506949200	2960	2960	2960	2960	1
338	20241025	142200	506946240	2945	2945	2960	2945	102
339	20241025	142100	506644350	2945	2945	2945	2945	0
340	20241025	142000	506644350	2945	2940	2960	2940	5
341	20241025	141900	506629605	2955	2955	2955	2940	94
342	20241025	141800	506351870	2940	2940	2940	2940	1
343	20241025	141700	506348930	2945	2950	2950	2945	2
344	20241025	141600	506343035	2945	2945	2945	2945	0
345	20241025	141500	506343035	2945	2945	2945	2945	0
346	20241025	141400	506343035	2945	2960	2970	2945	5
347	20241025	141300	506328255	2945	2945	2955	2945	445
348	20241025	141200	505017720	2945	2945	2945	2945	0
349	20241025	141100	505017720	2945	2945	2980	2945	4
350	20241025	141000	505005870	2985	2990	2990	2945	6
351	20241025	140900	504987985	3000	2965	3000	2965	13
352	20241025	140800	504949255	2960	2960	2960	2960	0
353	20241025	140700	504949255	2960	2960	2960	2960	0
354	20241025	140600	504949255	2960	2960	2960	2960	60
355	20241025	140500	504771655	2940	2940	2940	2940	0
356	20241025	140400	504771655	2940	2940	2940	2940	0
357	20241025	140300	504771655	2940	2940	2940	2940	0
358	20241025	140200	504771655	2940	2950	2960	2940	312
359	20241025	140100	503849505	2930	2930	2930	2930	0
360	20241025	140000	503849505	2930	2930	2930	2930	0
361	20241025	135900	503849505	2930	2940	2940	2930	346
362	20241025	135800	502832275	2940	2940	2965	2940	18
363	20241025	135700	502778955	2965	2965	2965	2940	580
364	20241025	135600	501062165	2930	2980	2980	2930	3521
365	20241025	135500	490694360	2985	2985	3000	2985	251
366	20241025	135400	489943595	2985	2985	2985	2985	0
367	20241025	135300	489943595	2985	2985	2985	2985	0
368	20241025	135200	489943595	2985	3000	3000	2985	254
369	20241025	135100	489184090	3000	3005	3010	3000	298
370	20241025	135000	488287385	3000	3000	3000	3000	0
371	20241025	134900	488287385	3000	3000	3000	3000	0
372	20241025	134800	488287385	3000	3000	3000	3000	0
373	20241025	134700	488287385	3000	3000	3000	3000	0
374	20241025	134600	488287385	3000	3000	3000	3000	0
375	20241025	134500	488287385	3000	3000	3000	3000	1
376	20241025	134400	488284385	3005	3005	3005	3005	3
377	20241025	134300	488275370	3000	3000	3000	3000	1
378	20241025	134200	488272370	3005	3000	3005	3000	51
379	20241025	134100	488119125	2985	2985	2985	2985	0
380	20241025	134000	488119125	2985	2985	2985	2985	0
381	20241025	133900	488119125	2985	3005	3005	2985	430
382	20241025	133800	486826995	3005	3005	3005	3005	1
383	20241025	133700	486823990	3010	3010	3010	3010	219
384	20241025	133600	486164800	3010	3010	3010	3010	1
385	20241025	133500	486161790	3030	3030	3030	3030	700
386	20241025	133400	484040790	3010	3020	3020	3010	230
387	20241025	133300	483346200	3020	3020	3020	3020	0
388	20241025	133200	483346200	3020	3020	3020	3020	0
389	20241025	133100	483346200	3020	3050	3050	3020	2255
390	20241025	133000	476499020	3045	3045	3045	3045	0
391	20241025	132900	476499020	3045	3045	3045	3045	1
392	20241025	132800	476495975	3040	3050	3095	3040	9022
393	20241025	132700	448908165	3040	3050	3050	3040	1001
394	20241025	132600	445855125	3030	3030	3030	3030	3
395	20241025	132500	445846035	3030	3035	3035	3030	514
396	20241025	132400	444286115	3030	3030	3030	3030	1
397	20241025	132300	444283085	3045	3045	3045	3045	2858
398	20241025	132200	435580475	3050	3045	3050	3025	1160
399	20241025	132100	432048045	3025	3025	3040	3025	52
400	20241025	132000	431889995	3035	3035	3035	3035	1
401	20241025	131900	431886960	3020	3020	3020	3020	3
402	20241025	131800	431877900	3020	3020	3020	3020	0
403	20241025	131700	431877900	3020	3020	3020	3020	0
404	20241025	131600	431877900	3020	3020	3020	3020	0
405	20241025	131500	431877900	3020	3020	3020	3020	0
406	20241025	131400	431877900	3020	3020	3020	3020	0
407	20241025	131300	431877900	3020	3030	3035	3020	585
408	20241025	131200	430105070	3010	3010	3010	3010	1
409	20241025	131100	430102060	3025	3015	3025	3010	8449
410	20241025	131000	404551520	3025	3025	3025	3025	506
411	20241025	130900	403020870	3015	3015	3015	3015	0
412	20241025	130800	403020870	3015	3015	3015	3015	0
413	20241025	130700	403020870	3015	3015	3015	3015	0
414	20241025	130600	403020870	3015	3015	3015	3015	0
415	20241025	130500	403020870	3015	3015	3015	3015	0
416	20241025	130400	403020870	3015	3015	3015	3015	1
417	20241025	130300	403017855	3015	3015	3015	3015	0
418	20241025	130200	403017855	3015	3015	3015	3015	1
419	20241025	130100	403014840	3025	3025	3025	3025	7
420	20241025	130000	402993665	3015	3015	3015	3015	2
421	20241025	125900	402987635	3020	3020	3020	3020	0
422	20241025	125800	402987635	3020	3020	3020	3020	0
423	20241025	125700	402987635	3020	3030	3035	3020	19
424	20241025	125600	402930080	3015	3030	3030	3015	2
425	20241025	125500	402924035	3010	3010	3010	3010	1
426	20241025	125400	402921025	3015	3015	3015	3015	1
427	20241025	125300	402918010	3035	3005	3035	3005	752
428	20241025	125200	400654490	3000	2980	3000	2980	93
429	20241025	125100	400375940	2990	3000	3000	2980	2418
430	20241025	125000	393122080	2990	2990	2990	2990	6
431	20241025	124900	393104140	2975	2975	2975	2975	0
432	20241025	124800	393104140	2975	2975	2975	2975	0
433	20241025	124700	393104140	2975	2975	2975	2975	0
434	20241025	124600	393104140	2975	2975	2975	2975	0
435	20241025	124500	393104140	2975	2975	2975	2975	0
436	20241025	124400	393104140	2975	2975	2975	2975	0
437	20241025	124300	393104140	2975	2975	2975	2975	0
438	20241025	124200	393104140	2975	2975	2975	2975	0
439	20241025	124100	393104140	2975	2975	2975	2975	0
440	20241025	124000	393104140	2975	2980	2980	2975	2
441	20241025	123900	393098185	2975	2975	2975	2975	0
442	20241025	123800	393098185	2975	2975	2975	2975	0
443	20241025	123700	393098185	2975	2975	2975	2975	0
444	20241025	123600	393098185	2975	2975	2975	2975	0
445	20241025	123500	393098185	2975	2975	2975	2975	0
446	20241025	123400	393098185	2975	2975	2975	2975	0
447	20241025	123300	393098185	2975	2975	2975	2975	0
448	20241025	123200	393098185	2975	2975	2975	2975	0
449	20241025	123100	393098185	2975	2990	2990	2975	2
450	20241025	123000	393092220	2975	2975	2975	2975	0
451	20241025	122900	393092220	2975	2975	2975	2975	0
452	20241025	122800	393092220	2975	2975	2975	2975	0
453	20241025	122700	393092220	2975	2975	2975	2975	0
454	20241025	122600	393092220	2975	2990	2990	2975	49
455	20241025	122500	392945725	2975	2980	2980	2975	305
456	20241025	122400	392037630	2980	2980	2980	2980	0
457	20241025	122300	392037630	2980	2990	2990	2980	69
458	20241025	122200	391831330	2975	2975	2975	2975	0
459	20241025	122100	391831330	2975	2975	2975	2975	0
460	20241025	122000	391831330	2975	2975	2975	2975	20
461	20241025	121900	391771830	2965	2965	2965	2965	1
462	20241025	121800	391768865	2975	2975	2975	2975	20
463	20241025	121700	391709365	2965	2970	2975	2965	3037
464	20241025	121600	382699305	2970	2970	2970	2970	2
465	20241025	121500	382693365	2970	2970	2970	2970	0
466	20241025	121400	382693365	2970	2970	2970	2970	1
467	20241025	121300	382690395	2975	2965	2975	2965	102
468	20241025	121200	382387280	2965	2965	2965	2965	0
469	20241025	121100	382387280	2965	2975	2975	2965	167
470	20241025	121000	381890465	2965	2960	2965	2960	21
471	20241025	120900	381828205	2965	2965	2965	2965	20
472	20241025	120800	381768905	2960	2960	2960	2960	0
473	20241025	120700	381768905	2960	2960	2960	2960	0
474	20241025	120600	381768905	2960	2960	2960	2960	0
475	20241025	120500	381768905	2960	2970	2970	2960	11
476	20241025	120400	381736245	2960	2980	2980	2960	2001
477	20241025	120300	375773285	2985	2985	2985	2985	30
478	20241025	120200	375683735	2970	2970	2970	2970	1126
479	20241025	120100	372339515	2950	2950	2950	2950	0
480	20241025	120000	372339515	2950	2950	2950	2950	0
481	20241025	115900	372339515	2950	2950	2950	2950	0
482	20241025	115800	372339515	2950	2950	2950	2950	0
483	20241025	115700	372339515	2950	2950	2950	2950	0
484	20241025	115600	372339515	2950	2950	2950	2950	0
485	20241025	115500	372339515	2950	2950	2950	2950	0
486	20241025	115400	372339515	2950	2960	2960	2950	351
487	20241025	115300	371300575	2965	2965	2965	2965	343
488	20241025	115200	370283580	2965	2980	2980	2965	2713
489	20241025	115100	362198865	2980	2980	2980	2980	685
490	20241025	115000	360157565	3000	2985	3000	2985	3040
491	20241025	114900	351082565	2985	2985	2985	2985	3000
492	20241025	114800	342127565	2985	2980	3000	2980	3
493	20241025	114700	342118600	2985	2990	3000	2985	208
494	20241025	114600	341496980	2965	2975	2975	2965	28
495	20241025	114500	341413690	2965	2965	2965	2965	0
496	20241025	114400	341413690	2965	2975	2975	2965	51
497	20241025	114300	341261975	2965	2975	2975	2965	306
498	20241025	114200	340351635	2960	2960	2960	2960	0
499	20241025	114100	340351635	2960	2960	2960	2960	1
500	20241025	114000	340348675	2970	2960	2970	2960	337
501	20241025	113900	339347795	2970	2970	2970	2970	1
502	20241025	113800	339344825	2960	2960	2960	2960	0
503	20241025	113700	339344825	2960	2960	2960	2960	0
504	20241025	113600	339344825	2960	2970	2970	2960	294
505	20241025	113500	338472260	2975	2980	2995	2975	5005
506	20241025	113400	323572355	2980	2980	2980	2980	1
507	20241025	113300	323569375	2985	2985	2985	2985	200
508	20241025	113200	322972375	2980	2980	2995	2980	565
509	20241025	113100	321287955	2995	2995	2995	2995	50
510	20241025	113000	321138205	2995	2995	2995	2995	0
511	20241025	112900	321138205	2995	2995	2995	2995	55
512	20241025	112800	320973480	2995	3005	3005	2975	178
513	20241025	112700	320440440	2980	3025	3025	2980	3478
514	20241025	112600	310003065	3040	3040	3040	3040	2
515	20241025	112500	309996985	3025	3025	3025	3025	0
516	20241025	112400	309996985	3025	3025	3025	3025	0
517	20241025	112300	309996985	3025	3025	3025	3025	0
518	20241025	112200	309996985	3025	3025	3025	3025	0
519	20241025	112100	309996985	3025	3025	3025	3025	0
520	20241025	112000	309996985	3025	3025	3025	3025	0
521	20241025	111900	309996985	3025	3025	3025	3025	10
522	20241025	111800	309966735	3025	3025	3045	3025	12
523	20241025	111700	309930250	3030	3030	3030	3030	0
524	20241025	111600	309930250	3030	3030	3030	3030	0
525	20241025	111500	309930250	3030	3030	3030	3030	0
526	20241025	111400	309930250	3030	3050	3050	3030	1580
527	20241025	111300	305124865	3050	3050	3050	3050	0
528	20241025	111200	305124865	3050	3050	3050	3050	0
529	20241025	111100	305124865	3050	3050	3050	3050	20
530	20241025	111000	305063865	3050	3050	3050	3050	1
531	20241025	110900	305060815	3065	3065	3065	3065	1
532	20241025	110800	305057750	3050	3050	3050	3050	0
533	20241025	110700	305057750	3050	3050	3050	3050	0
534	20241025	110600	305057750	3050	3050	3050	3050	0
535	20241025	110500	305057750	3050	3050	3050	3050	0
536	20241025	110400	305057750	3050	3050	3050	3050	0
537	20241025	110300	305057750	3050	3070	3070	3050	34
538	20241025	110200	304953390	3050	3050	3050	3050	1
539	20241025	110100	304950340	3080	3065	3080	3065	2645
540	20241025	110000	296807015	3040	3065	3065	3040	2
541	20241025	105900	296800910	3040	3040	3040	3040	0
542	20241025	105800	296800910	3040	3040	3040	3040	1
543	20241025	105700	296797870	3045	3045	3045	3045	8
544	20241025	105600	296773510	3045	3045	3045	3045	0
545	20241025	105500	296773510	3045	3045	3045	3045	1
546	20241025	105400	296770465	3065	3065	3065	3065	3
547	20241025	105300	296761270	3045	3045	3045	3045	0
548	20241025	105200	296761270	3045	3045	3045	3045	0
549	20241025	105100	296761270	3045	3045	3085	3045	1177
550	20241025	105000	293166200	3045	3040	3045	3040	1014
551	20241025	104900	290081205	3040	3040	3040	3040	0
552	20241025	104800	290081205	3040	3040	3040	3040	1
553	20241025	104700	290078165	3045	3045	3045	3045	23
554	20241025	104600	290008130	3045	3045	3045	3045	0
555	20241025	104500	290008130	3045	3050	3050	3045	187
556	20241025	104400	289438665	3045	3045	3045	3045	0
557	20241025	104300	289438665	3045	3045	3045	3045	0
558	20241025	104200	289438665	3045	3045	3045	3045	0
559	20241025	104100	289438665	3045	3045	3045	3045	0
560	20241025	104000	289438665	3045	3045	3045	3045	0
561	20241025	103900	289438665	3045	3045	3045	3045	0
562	20241025	103800	289438665	3045	3045	3045	3045	0
563	20241025	103700	289438665	3045	3045	3045	3045	0
564	20241025	103600	289438665	3045	3045	3045	3045	0
565	20241025	103500	289438665	3045	3050	3080	3045	206
566	20241025	103400	288807970	3035	3035	3035	3035	0
567	20241025	103300	288807970	3035	3035	3035	3035	0
568	20241025	103200	288807970	3035	3035	3035	3035	0
569	20241025	103100	288807970	3035	3035	3035	3035	293
570	20241025	103000	287918715	3035	3035	3035	3035	0
571	20241025	102900	287918715	3035	3035	3035	3035	1479
572	20241025	102800	283429950	3010	3010	3010	3010	0
573	20241025	102700	283429950	3010	3010	3010	3010	0
574	20241025	102600	283429950	3010	3010	3010	3010	0
575	20241025	102500	283429950	3010	3010	3010	3010	0
576	20241025	102400	283429950	3010	3010	3010	3010	0
577	20241025	102300	283429950	3010	3010	3010	3010	0
578	20241025	102200	283429950	3010	3010	3010	3010	0
579	20241025	102100	283429950	3010	3020	3020	3010	200
580	20241025	102000	282826750	3020	3020	3020	3020	50
581	20241025	101900	282675750	3020	3020	3020	3020	9
582	20241025	101800	282648570	3020	3020	3020	3020	0
583	20241025	101700	282648570	3020	3010	3035	3010	4
584	20241025	101600	282636470	3025	3045	3045	3025	201
585	20241025	101500	282024445	3010	3010	3010	3010	0
586	20241025	101400	282024445	3010	3010	3010	3010	0
587	20241025	101300	282024445	3010	3055	3055	3010	822
588	20241025	101200	279517300	3055	3055	3055	3055	70
589	20241025	101100	279303450	3055	3055	3055	3055	1
590	20241025	101000	279300395	3060	3080	3080	3060	103
591	20241025	100900	278984935	3055	3055	3055	3055	0
592	20241025	100800	278984935	3055	3085	3090	3055	21
593	20241025	100700	278920085	3050	3070	3070	3050	1970
594	20241025	100600	272872225	3050	3050	3050	3050	1
595	20241025	100500	272869175	3055	3035	3070	3030	309
596	20241025	100400	271925505	3030	3030	3030	3030	1232
597	20241025	100300	268192545	3010	3010	3030	3010	43
598	20241025	100200	268063080	3005	3005	3005	3005	0
599	20241025	100100	268063080	3005	3005	3005	3005	0
600	20241025	100000	268063080	3005	3005	3005	3005	0
601	20241025	095900	268063080	3005	3005	3005	3005	0
602	20241025	095800	268063080	3005	3025	3025	3005	339
603	20241025	095700	267037625	3005	3015	3020	3005	474
604	20241025	095600	265607425	3005	3015	3015	3005	8
605	20241025	095500	265583355	3000	3000	3000	3000	0
606	20241025	095400	265583355	3000	3000	3000	3000	2331
607	20241025	095300	258590355	3000	3000	3000	3000	527
608	20241025	095200	257009355	3000	3025	3025	3000	396
609	20241025	095100	255816030	3025	3010	3025	3010	96
610	20241025	095000	255526045	3015	3010	3015	3010	6
611	20241025	094900	255507960	3005	3020	3020	3005	663
612	20241025	094800	253505730	3020	3015	3020	3005	379
613	20241025	094700	252363005	3000	3000	3000	3000	1
614	20241025	094600	252360005	3005	3015	3015	3005	1502
615	20241025	094500	247843015	3015	3025	3035	3015	194
616	20241025	094400	247257520	3025	3025	3025	3025	1
617	20241025	094300	247254495	3025	3025	3040	3025	32
618	20241025	094200	247157680	3025	3025	3025	3025	0
619	20241025	094100	247157680	3025	3025	3025	3025	1
620	20241025	094000	247154655	3040	3040	3040	3040	1
621	20241025	093900	247151615	3025	3020	3035	3020	487
622	20241025	093800	245675110	3015	3015	3015	3015	0
623	20241025	093700	245675110	3015	3020	3020	3015	100
624	20241025	093600	245373115	3020	3025	3025	3020	18
625	20241025	093500	245318670	3025	3070	3080	3025	1196
626	20241025	093400	241690040	3035	3035	3035	3035	24
627	20241025	093300	241617200	3035	3035	3035	3035	0
628	20241025	093200	241617200	3035	3040	3040	3035	2
629	20241025	093100	241611125	3090	3060	3090	3040	319
630	20241025	093000	240635735	3060	3030	3085	3015	482
631	20241025	092900	239166795	3030	3070	3070	3030	505
632	20241025	092800	237634125	3015	3035	3070	3015	1543
633	20241025	092700	232960960	3015	3090	3095	3015	1101
634	20241025	092600	229617715	3095	3075	3095	3025	2193
635	20241025	092500	222926380	3005	3110	3150	3005	2632
636	20241025	092400	214831300	3110	3135	3135	3110	189
637	20241025	092300	214240855	3120	3135	3140	3120	1406
638	20241025	092200	209838690	3135	3120	3170	3100	3972
639	20241025	092100	197352445	3105	3060	3170	3060	11092
640	20241025	092000	162694685	3065	3065	3065	3065	21
641	20241025	091900	162630320	3030	3050	3065	3020	2153
642	20241025	091800	156047290	3010	3045	3045	3010	2265
643	20241025	091700	149178275	3045	3045	3070	3045	172
644	20241025	091600	148654485	3070	3070	3070	3070	1
645	20241025	091500	148651415	3045	3050	3050	3045	1385
646	20241025	091400	144429375	3050	3040	3085	3040	5460
647	20241025	091300	127753425	3020	3030	3045	3015	2315
648	20241025	091200	120739325	3030	3030	3030	3030	345
649	20241025	091100	119693975	3010	3045	3045	3010	2806
650	20241025	091000	111241880	3010	3065	3065	3010	3724
651	20241025	090900	99909210	3055	3040	3085	3040	1175
652	20241025	090800	96300950	3035	3000	3110	3000	4725
653	20241025	090700	81950210	3005	2985	3020	2955	6095
654	20241025	090600	63818775	3005	3060	3065	3005	4173
655	20241025	090500	51100515	3120	2965	3130	2965	5877
656	20241025	090400	33268445	2955	2975	2975	2955	823
657	20241025	090300	30836140	2950	2960	2980	2950	3977
658	20241025	090200	19102665	2990	3000	3000	2990	11
659	20241025	090100	19069765	2945	3010	3020	2945	849
660	20241025	090000	16564310	2905	2905	2905	2905	5702