KissMeData/123890/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200400	545742535	2925	2925	2925	2925	1965
3	20241025	200300	545742535	2925	2925	2925	2925	0
4	20241025	200200	545742535	2925	2925	2925	2925	0
5	20241025	200100	545742535	2925	2925	2925	2925	0
6	20241025	200000	545742535	2925	2925	2925	2925	0
7	20241025	195900	545742535	2925	2925	2925	2925	0
8	20241025	195800	545742535	2925	2925	2925	2925	0
9	20241025	195700	545742535	2925	2925	2925	2925	0
10	20241025	195600	545742535	2925	2925	2925	2925	0
11	20241025	195500	545742535	2925	2925	2925	2925	0
12	20241025	195400	545742535	2925	2925	2925	2925	0
13	20241025	195300	545742535	2925	2925	2925	2925	0
14	20241025	195200	545742535	2925	2925	2925	2925	0
15	20241025	195100	545742535	2925	2925	2925	2925	0
16	20241025	195000	545742535	2925	2925	2925	2925	0
17	20241025	194900	545742535	2925	2925	2925	2925	0
18	20241025	194800	545742535	2925	2925	2925	2925	0
19	20241025	194700	545742535	2925	2925	2925	2925	0
20	20241025	194600	545742535	2925	2925	2925	2925	0
21	20241025	194500	545742535	2925	2925	2925	2925	0
22	20241025	194400	545742535	2925	2925	2925	2925	0
23	20241025	194300	545742535	2925	2925	2925	2925	0
24	20241025	194200	545742535	2925	2925	2925	2925	0
25	20241025	194100	545742535	2925	2925	2925	2925	0
26	20241025	194000	545742535	2925	2925	2925	2925	0
27	20241025	193900	545742535	2925	2925	2925	2925	0
28	20241025	193800	545742535	2925	2925	2925	2925	0
29	20241025	193700	545742535	2925	2925	2925	2925	0
30	20241025	193600	545742535	2925	2925	2925	2925	0
31	20241025	193500	545742535	2925	2925	2925	2925	0
32	20241025	193400	545742535	2925	2925	2925	2925	1965
33	20241025	193300	545742535	2925	2925	2925	2925	0
34	20241025	193200	545742535	2925	2925	2925	2925	0
35	20241025	193100	545742535	2925	2925	2925	2925	0
36	20241025	193000	545742535	2925	2925	2925	2925	0
37	20241025	192900	545742535	2925	2925	2925	2925	0
38	20241025	192800	545742535	2925	2925	2925	2925	0
39	20241025	192700	545742535	2925	2925	2925	2925	0
40	20241025	192600	545742535	2925	2925	2925	2925	0
41	20241025	192500	545742535	2925	2925	2925	2925	0
42	20241025	192400	545742535	2925	2925	2925	2925	0
43	20241025	192300	545742535	2925	2925	2925	2925	0
44	20241025	192200	545742535	2925	2925	2925	2925	0
45	20241025	192100	545742535	2925	2925	2925	2925	0
46	20241025	192000	545742535	2925	2925	2925	2925	0
47	20241025	191900	545742535	2925	2925	2925	2925	0
48	20241025	191800	545742535	2925	2925	2925	2925	0
49	20241025	191700	545742535	2925	2925	2925	2925	0
50	20241025	191600	545742535	2925	2925	2925	2925	0
51	20241025	191500	545742535	2925	2925	2925	2925	0
52	20241025	191400	545742535	2925	2925	2925	2925	0
53	20241025	191300	545742535	2925	2925	2925	2925	0
54	20241025	191200	545742535	2925	2925	2925	2925	0
55	20241025	191100	545742535	2925	2925	2925	2925	0
56	20241025	191000	545742535	2925	2925	2925	2925	0
57	20241025	190900	545742535	2925	2925	2925	2925	0
58	20241025	190800	545742535	2925	2925	2925	2925	0
59	20241025	190700	545742535	2925	2925	2925	2925	0
60	20241025	190600	545742535	2925	2925	2925	2925	0
61	20241025	190500	545742535	2925	2925	2925	2925	0
62	20241025	190400	545742535	2925	2925	2925	2925	1965
63	20241025	190300	545742535	2925	2925	2925	2925	0
64	20241025	190200	545742535	2925	2925	2925	2925	0
65	20241025	190100	545742535	2925	2925	2925	2925	0
66	20241025	190000	545742535	2925	2925	2925	2925	0
67	20241025	185900	545742535	2925	2925	2925	2925	0
68	20241025	185800	545742535	2925	2925	2925	2925	0
69	20241025	185700	545742535	2925	2925	2925	2925	0
70	20241025	185600	545742535	2925	2925	2925	2925	0
71	20241025	185500	545742535	2925	2925	2925	2925	0
72	20241025	185400	545742535	2925	2925	2925	2925	0
73	20241025	185300	545742535	2925	2925	2925	2925	0
74	20241025	185200	545742535	2925	2925	2925	2925	0
75	20241025	185100	545742535	2925	2925	2925	2925	0
76	20241025	185000	545742535	2925	2925	2925	2925	0
77	20241025	184900	545742535	2925	2925	2925	2925	0
78	20241025	184800	545742535	2925	2925	2925	2925	0
79	20241025	184700	545742535	2925	2925	2925	2925	0
80	20241025	184600	545742535	2925	2925	2925	2925	0
81	20241025	184500	545742535	2925	2925	2925	2925	0
82	20241025	184400	545742535	2925	2925	2925	2925	0
83	20241025	184300	545742535	2925	2925	2925	2925	0
84	20241025	184200	545742535	2925	2925	2925	2925	0
85	20241025	184100	545742535	2925	2925	2925	2925	0
86	20241025	184000	545742535	2925	2925	2925	2925	0
87	20241025	183900	545742535	2925	2925	2925	2925	0
88	20241025	183800	545742535	2925	2925	2925	2925	0
89	20241025	183700	545742535	2925	2925	2925	2925	0
90	20241025	183600	545742535	2925	2925	2925	2925	0
91	20241025	183500	545742535	2925	2925	2925	2925	0
92	20241025	183400	545742535	2925	2925	2925	2925	1965
93	20241025	183300	545742535	2925	2925	2925	2925	0
94	20241025	183200	545742535	2925	2925	2925	2925	0
95	20241025	183100	545742535	2925	2925	2925	2925	0
96	20241025	183000	545742535	2925	2925	2925	2925	0
97	20241025	182900	545742535	2925	2925	2925	2925	0
98	20241025	182800	545742535	2925	2925	2925	2925	0
99	20241025	182700	545742535	2925	2925	2925	2925	0
100	20241025	182600	545742535	2925	2925	2925	2925	0
101	20241025	182500	545742535	2925	2925	2925	2925	0
102	20241025	182400	545742535	2925	2925	2925	2925	0
103	20241025	182300	545742535	2925	2925	2925	2925	0
104	20241025	182200	545742535	2925	2925	2925	2925	0
105	20241025	182100	545742535	2925	2925	2925	2925	0
106	20241025	182000	545742535	2925	2925	2925	2925	0
107	20241025	181900	545742535	2925	2925	2925	2925	0
108	20241025	181800	545742535	2925	2925	2925	2925	0
109	20241025	181700	545742535	2925	2925	2925	2925	0
110	20241025	181600	545742535	2925	2925	2925	2925	0
111	20241025	181500	545742535	2925	2925	2925	2925	0
112	20241025	181400	545742535	2925	2925	2925	2925	0
113	20241025	181300	545742535	2925	2925	2925	2925	0
114	20241025	181200	545742535	2925	2925	2925	2925	0
115	20241025	181100	545742535	2925	2925	2925	2925	0
116	20241025	181000	545742535	2925	2925	2925	2925	0
117	20241025	180900	545742535	2925	2925	2925	2925	0
118	20241025	180800	545742535	2925	2925	2925	2925	0
119	20241025	180700	545742535	2925	2925	2925	2925	0
120	20241025	180600	545742535	2925	2925	2925	2925	0
121	20241025	180500	545742535	2925	2925	2925	2925	0
122	20241025	180400	545742535	2925	2925	2925	2925	1965
123	20241025	180300	545742535	2925	2925	2925	2925	0
124	20241025	180200	545742535	2925	2925	2925	2925	0
125	20241025	180100	545742535	2925	2925	2925	2925	0
126	20241025	180000	545742535	2925	2925	2925	2925	0
127	20241025	175900	545742535	2925	2925	2925	2925	0
128	20241025	175800	545742535	2925	2925	2925	2925	0
129	20241025	175700	545742535	2925	2925	2925	2925	0
130	20241025	175600	545742535	2925	2925	2925	2925	0
131	20241025	175500	545742535	2925	2925	2925	2925	0
132	20241025	175400	545742535	2925	2925	2925	2925	0
133	20241025	175300	545742535	2925	2925	2925	2925	0
134	20241025	175200	545742535	2925	2925	2925	2925	0
135	20241025	175100	545742535	2925	2925	2925	2925	0
136	20241025	175000	545742535	2925	2925	2925	2925	0
137	20241025	174900	545742535	2925	2925	2925	2925	0
138	20241025	174800	545742535	2925	2925	2925	2925	0
139	20241025	174700	545742535	2925	2925	2925	2925	0
140	20241025	174600	545742535	2925	2925	2925	2925	0
141	20241025	174500	545742535	2925	2925	2925	2925	0
142	20241025	174400	545742535	2925	2925	2925	2925	0
143	20241025	174300	545742535	2925	2925	2925	2925	0
144	20241025	174200	545742535	2925	2925	2925	2925	0
145	20241025	174100	545742535	2925	2925	2925	2925	0
146	20241025	174000	545742535	2925	2925	2925	2925	0
147	20241025	173900	545742535	2925	2925	2925	2925	0
148	20241025	173800	545742535	2925	2925	2925	2925	0
149	20241025	173700	545742535	2925	2925	2925	2925	0
150	20241025	173600	545742535	2925	2925	2925	2925	0
151	20241025	173500	545742535	2925	2925	2925	2925	0
152	20241025	173400	545742535	2925	2925	2925	2925	1965
153	20241025	173300	545742535	2925	2925	2925	2925	0
154	20241025	173200	545742535	2925	2925	2925	2925	0
155	20241025	173100	545742535	2925	2925	2925	2925	0
156	20241025	173000	545742535	2925	2925	2925	2925	0
157	20241025	172900	545742535	2925	2925	2925	2925	0
158	20241025	172800	545742535	2925	2925	2925	2925	0
159	20241025	172700	545742535	2925	2925	2925	2925	0
160	20241025	172600	545742535	2925	2925	2925	2925	0
161	20241025	172500	545742535	2925	2925	2925	2925	0
162	20241025	172400	545742535	2925	2925	2925	2925	0
163	20241025	172300	545742535	2925	2925	2925	2925	0
164	20241025	172200	545742535	2925	2925	2925	2925	0
165	20241025	172100	545742535	2925	2925	2925	2925	0
166	20241025	172000	545742535	2925	2925	2925	2925	0
167	20241025	171900	545742535	2925	2925	2925	2925	0
168	20241025	171800	545742535	2925	2925	2925	2925	0
169	20241025	171700	545742535	2925	2925	2925	2925	0
170	20241025	171600	545742535	2925	2925	2925	2925	0
171	20241025	171500	545742535	2925	2925	2925	2925	0
172	20241025	171400	545742535	2925	2925	2925	2925	0
173	20241025	171300	545742535	2925	2925	2925	2925	0
174	20241025	171200	545742535	2925	2925	2925	2925	0
175	20241025	171100	545742535	2925	2925	2925	2925	0
176	20241025	171000	545742535	2925	2925	2925	2925	0
177	20241025	170900	545742535	2925	2925	2925	2925	0
178	20241025	170800	545742535	2925	2925	2925	2925	0
179	20241025	170700	545742535	2925	2925	2925	2925	0
180	20241025	170600	545742535	2925	2925	2925	2925	0
181	20241025	170500	545742535	2925	2925	2925	2925	0
182	20241025	170400	545742535	2925	2925	2925	2925	1965
183	20241025	170300	545742535	2925	2925	2925	2925	0
184	20241025	170200	545742535	2925	2925	2925	2925	0
185	20241025	170100	545742535	2925	2925	2925	2925	0
186	20241025	170000	545742535	2925	2925	2925	2925	0
187	20241025	165900	545742535	2925	2925	2925	2925	0
188	20241025	165800	545742535	2925	2925	2925	2925	0
189	20241025	165700	545742535	2925	2925	2925	2925	0
190	20241025	165600	545742535	2925	2925	2925	2925	0
191	20241025	165500	545742535	2925	2925	2925	2925	0
192	20241025	165400	545742535	2925	2925	2925	2925	0
193	20241025	165300	545742535	2925	2925	2925	2925	0
194	20241025	165200	545742535	2925	2925	2925	2925	0
195	20241025	165100	545742535	2925	2925	2925	2925	0
196	20241025	165000	545742535	2925	2925	2925	2925	0
197	20241025	164900	545742535	2925	2925	2925	2925	0
198	20241025	164800	545742535	2925	2925	2925	2925	0
199	20241025	164700	545742535	2925	2925	2925	2925	0
200	20241025	164600	545742535	2925	2925	2925	2925	0
201	20241025	164500	545742535	2925	2925	2925	2925	0
202	20241025	164400	545742535	2925	2925	2925	2925	0
203	20241025	164300	545742535	2925	2925	2925	2925	0
204	20241025	164200	545742535	2925	2925	2925	2925	0
205	20241025	164100	545742535	2925	2925	2925	2925	0
206	20241025	164000	545742535	2925	2925	2925	2925	0
207	20241025	163900	545742535	2925	2925	2925	2925	0
208	20241025	163800	545742535	2925	2925	2925	2925	0
209	20241025	163700	545742535	2925	2925	2925	2925	0
210	20241025	163600	545742535	2925	2925	2925	2925	0
211	20241025	163500	545742535	2925	2925	2925	2925	0
212	20241025	163400	545742535	2925	2925	2925	2925	1965
213	20241025	163300	545742535	2925	2925	2925	2925	0
214	20241025	163200	545742535	2925	2925	2925	2925	0
215	20241025	163100	545742535	2925	2925	2925	2925	0
216	20241025	163000	545742535	2925	2925	2925	2925	0
217	20241025	162900	545742535	2925	2925	2925	2925	0
218	20241025	162800	545742535	2925	2925	2925	2925	0
219	20241025	162700	545742535	2925	2925	2925	2925	0
220	20241025	162600	545742535	2925	2925	2925	2925	0
221	20241025	162500	545742535	2925	2925	2925	2925	0
222	20241025	162400	545742535	2925	2925	2925	2925	0
223	20241025	162300	545742535	2925	2925	2925	2925	0
224	20241025	162200	545742535	2925	2925	2925	2925	0
225	20241025	162100	545742535	2925	2925	2925	2925	0
226	20241025	162000	545742535	2925	2925	2925	2925	0
227	20241025	161900	545742535	2925	2925	2925	2925	0
228	20241025	161800	545742535	2925	2925	2925	2925	0
229	20241025	161700	545742535	2925	2925	2925	2925	0
230	20241025	161600	545742535	2925	2925	2925	2925	0
231	20241025	161500	545742535	2925	2925	2925	2925	0
232	20241025	161400	545742535	2925	2925	2925	2925	0
233	20241025	161300	545742535	2925	2925	2925	2925	0
234	20241025	161200	545742535	2925	2925	2925	2925	0
235	20241025	161100	545742535	2925	2925	2925	2925	0
236	20241025	161000	545742535	2925	2925	2925	2925	0
237	20241025	160900	545742535	2925	2925	2925	2925	0
238	20241025	160800	545742535	2925	2925	2925	2925	0
239	20241025	160700	545742535	2925	2925	2925	2925	0
240	20241025	160600	545742535	2925	2925	2925	2925	0
241	20241025	160500	545742535	2925	2925	2925	2925	0
242	20241025	160400	545742535	2925	2925	2925	2925	1965
243	20241025	160300	545742535	2925	2925	2925	2925	0
244	20241025	160200	545742535	2925	2925	2925	2925	0
245	20241025	160100	545742535	2925	2925	2925	2925	0
246	20241025	160000	545742535	2925	2925	2925	2925	0
247	20241025	155900	545742535	2925	2925	2925	2925	0
248	20241025	155800	545742535	2925	2925	2925	2925	0
249	20241025	155700	545742535	2925	2925	2925	2925	0
250	20241025	155600	545742535	2925	2925	2925	2925	0
251	20241025	155500	545742535	2925	2925	2925	2925	0
252	20241025	155400	545742535	2925	2925	2925	2925	0
253	20241025	155300	545742535	2925	2925	2925	2925	0
254	20241025	155200	545742535	2925	2925	2925	2925	0
255	20241025	155100	545742535	2925	2925	2925	2925	0
256	20241025	155000	545742535	2925	2925	2925	2925	0
257	20241025	154900	545742535	2925	2925	2925	2925	0
258	20241025	154800	545742535	2925	2925	2925	2925	0
259	20241025	154700	545742535	2925	2925	2925	2925	0
260	20241025	154600	545742535	2925	2925	2925	2925	0
261	20241025	154500	545742535	2925	2925	2925	2925	0
262	20241025	154400	545742535	2925	2925	2925	2925	0
263	20241025	154300	545742535	2925	2925	2925	2925	0
264	20241025	154200	545742535	2925	2925	2925	2925	0
265	20241025	154100	545742535	2925	2925	2925	2925	0
266	20241025	154000	545742535	2925	2925	2925	2925	0
267	20241025	153900	545742535	2925	2925	2925	2925	0
268	20241025	153800	545742535	2925	2925	2925	2925	0
269	20241025	153700	545742535	2925	2925	2925	2925	0
270	20241025	153600	545742535	2925	2925	2925	2925	0
271	20241025	153500	545742535	2925	2925	2925	2925	0
272	20241025	153400	545742535	2925	2925	2925	2925	1965
273	20241025	153300	545742535	2925	2925	2925	2925	0
274	20241025	153200	545742535	2925	2925	2925	2925	0
275	20241025	153100	545742535	2925	2925	2925	2925	0
276	20241025	153000	545742535	2925	2925	2925	2925	1965
277	20241025	152900	539994910	2915	2915	2915	2915	0
278	20241025	152800	539994910	2915	2915	2915	2915	0
279	20241025	152700	539994910	2915	2915	2915	2915	0
280	20241025	152600	539994910	2915	2915	2915	2915	0
281	20241025	152500	539994910	2915	2915	2915	2915	0
282	20241025	152400	539994910	2915	2915	2915	2915	0
283	20241025	152300	539994910	2915	2915	2915	2915	0
284	20241025	152200	539994910	2915	2915	2915	2915	0
285	20241025	152100	539994910	2915	2915	2915	2915	0
286	20241025	152000	539994910	2915	2915	2915	2915	0
287	20241025	151900	539994910	2915	2915	2920	2915	171
288	20241025	151800	539496385	2920	2915	2920	2915	1075
289	20241025	151700	536357970	2920	2915	2920	2915	99
290	20241025	151600	536069355	2920	2920	2920	2920	3
291	20241025	151500	536060595	2915	2920	2920	2915	86
292	20241025	151400	535809825	2915	2915	2915	2915	108
293	20241025	151300	535495005	2910	2915	2915	2910	110
294	20241025	151200	535174705	2915	2915	2915	2910	521
295	20241025	151100	533656050	2915	2915	2915	2910	93
296	20241025	151000	533385305	2915	2910	2915	2910	364
297	20241025	150900	532325015	2910	2910	2910	2910	70
298	20241025	150800	532121315	2910	2910	2910	2910	150
299	20241025	150700	531684815	2910	2910	2910	2910	0
300	20241025	150600	531684815	2910	2915	2915	2910	83
301	20241025	150500	531443125	2915	2915	2915	2915	155
302	20241025	150400	530991300	2930	2920	2930	2910	9092
303	20241025	150300	504517190	2920	2920	2920	2920	0
304	20241025	150200	504517190	2920	2925	2925	2920	1687
305	20241025	150100	499583130	2925	2925	2925	2925	21
306	20241025	150000	499521705	2925	2920	2925	2920	92
307	20241025	145900	499253015	2920	2920	2920	2920	0
308	20241025	145800	499253015	2920	2915	2920	2915	442
309	20241025	145700	497963110	2915	2915	2915	2915	83
310	20241025	145600	497721165	2915	2920	2920	2915	252
311	20241025	145500	496986075	2915	2915	2915	2915	82
312	20241025	145400	496747045	2915	2915	2915	2915	0
313	20241025	145300	496747045	2915	2920	2930	2915	1095
314	20241025	145200	493543860	2920	2915	2920	2915	179
315	20241025	145100	493021980	2915	2915	2920	2915	91
316	20241025	145000	492756670	2920	2920	2920	2915	143
317	20241025	144900	492339805	2915	2920	2920	2915	31
318	20241025	144800	492249435	2915	2915	2920	2915	220
319	20241025	144700	491608130	2920	2920	2920	2915	29
320	20241025	144600	491523510	2915	2915	2915	2915	70
321	20241025	144500	491319460	2920	2920	2920	2915	15
322	20241025	144400	491275725	2915	2915	2915	2915	76
323	20241025	144300	491054185	2920	2915	2920	2915	13
324	20241025	144200	491016285	2915	2915	2915	2915	695
325	20241025	144100	488990360	2915	2920	2920	2915	47
326	20241025	144000	488853185	2920	2920	2920	2920	29
327	20241025	143900	488768505	2915	2915	2915	2915	2
328	20241025	143800	488762675	2915	2920	2930	2915	1343
329	20241025	143700	484841160	2920	2920	2920	2915	194
330	20241025	143600	484275030	2920	2925	2930	2910	26170
331	20241025	143500	408050625	2925	2925	2925	2920	148
332	20241025	143400	407618075	2915	2925	2925	2915	33333
333	20241025	143300	310219925	2930	2925	2930	2925	76
334	20241025	143200	309997595	2925	2925	2925	2925	663
335	20241025	143100	308058320	2925	2925	2925	2925	145
336	20241025	143000	307634195	2925	2925	2925	2925	82
337	20241025	142900	307394345	2925	2925	2925	2925	0
338	20241025	142800	307394345	2925	2930	2930	2925	233
339	20241025	142700	306712810	2930	2930	2930	2930	2
340	20241025	142600	306706950	2925	2925	2925	2925	182
341	20241025	142500	306174600	2925	2925	2925	2925	245
342	20241025	142400	305457975	2925	2930	2930	2925	2228
343	20241025	142300	298931105	2925	2925	2925	2925	300
344	20241025	142200	298053605	2930	2925	2930	2925	240
345	20241025	142100	297351230	2925	2925	2925	2925	100
346	20241025	142000	297058730	2925	2925	2925	2925	200
347	20241025	141900	296473730	2925	2925	2925	2925	83
348	20241025	141800	296230955	2925	2925	2925	2925	0
349	20241025	141700	296230955	2925	2925	2925	2925	132
350	20241025	141600	295844855	2925	2925	2925	2925	0
351	20241025	141500	295844855	2925	2925	2930	2925	184
352	20241025	141400	295306150	2930	2930	2930	2930	56
353	20241025	141300	295142070	2930	2925	2930	2925	1846
354	20241025	141200	289741510	2930	2930	2930	2925	226
355	20241025	141100	289080075	2930	2925	2930	2925	48
356	20241025	141000	288939500	2925	2930	2930	2925	100
357	20241025	140900	288646850	2925	2930	2930	2925	13
358	20241025	140800	288608820	2925	2925	2925	2925	70
359	20241025	140700	288404070	2925	2925	2925	2925	13
360	20241025	140600	288366045	2930	2925	2930	2925	175
361	20241025	140500	287853645	2930	2930	2930	2925	165
362	20241025	140400	287370960	2930	2925	2930	2925	100
363	20241025	140300	287078310	2930	2925	2930	2925	185
364	20241025	140200	286537075	2930	2930	2930	2930	143
365	20241025	140100	286118085	2925	2925	2925	2925	70
366	20241025	140000	285913335	2925	2925	2925	2925	158
367	20241025	135900	285451185	2925	2925	2925	2925	70
368	20241025	135800	285246435	2925	2925	2925	2925	122
369	20241025	135700	284889585	2925	2930	2930	2925	101
370	20241025	135600	284594005	2925	2925	2925	2925	153
371	20241025	135500	284146480	2930	2925	2930	2925	74
372	20241025	135400	283930010	2925	2925	2925	2925	13
373	20241025	135300	283891985	2925	2925	2925	2925	10
374	20241025	135200	283862735	2930	2925	2930	2925	83
375	20241025	135100	283619955	2930	2925	2930	2925	6640
376	20241025	135000	264196500	2925	2925	2925	2925	83
377	20241025	134900	263953725	2925	2925	2925	2925	130
378	20241025	134800	263573475	2925	2925	2925	2925	234
379	20241025	134700	262889025	2925	2925	2925	2925	1
380	20241025	134600	262886100	2925	2925	2930	2925	103
381	20241025	134500	262584725	2925	2925	2925	2925	0
382	20241025	134400	262584725	2925	2925	2925	2925	12
383	20241025	134300	262549625	2925	2925	2925	2925	70
384	20241025	134200	262344875	2925	2925	2925	2925	0
385	20241025	134100	262344875	2925	2925	2930	2925	127
386	20241025	134000	261973180	2925	2925	2925	2925	0
387	20241025	133900	261973180	2925	2930	2930	2925	285
388	20241025	133800	261139295	2925	2925	2925	2925	0
389	20241025	133700	261139295	2925	2925	2930	2925	131
390	20241025	133600	260755880	2930	2930	2930	2930	9
391	20241025	133500	260729510	2930	2925	2930	2925	112
392	20241025	133400	260401410	2925	2925	2925	2925	70
393	20241025	133300	260196660	2925	2925	2925	2925	13
394	20241025	133200	260158635	2925	2925	2930	2925	364
395	20241025	133100	259093930	2930	2925	2930	2925	2161
396	20241025	133000	252772510	2925	2925	2925	2925	223
397	20241025	132900	252120235	2925	2925	2925	2925	13
398	20241025	132800	252082210	2925	2925	2925	2925	70
399	20241025	132700	251877460	2930	2925	2930	2925	367
400	20241025	132600	250803710	2925	2925	2925	2925	0
401	20241025	132500	250803710	2925	2925	2925	2925	230
402	20241025	132400	250130960	2930	2930	2930	2930	1
403	20241025	132300	250128030	2925	2925	2925	2925	70
404	20241025	132200	249923280	2925	2930	2930	2925	23
405	20241025	132100	249855950	2925	2930	2930	2925	223
406	20241025	132000	249203660	2925	2925	2925	2925	13
407	20241025	131900	249165635	2930	2925	2930	2925	75
408	20241025	131800	248946235	2925	2930	2930	2925	166
409	20241025	131700	248460635	2925	2925	2925	2925	0
410	20241025	131600	248460635	2925	2930	2930	2925	85
411	20241025	131500	248212000	2930	2925	2930	2925	204
412	20241025	131400	247615030	2925	2925	2925	2925	219
413	20241025	131300	246974455	2925	2925	2925	2925	0
414	20241025	131200	246974455	2925	2925	2925	2925	83
415	20241025	131100	246731680	2930	2930	2930	2930	0
416	20241025	131000	246731680	2930	2925	2930	2925	269
417	20241025	130900	245944655	2930	2925	2930	2925	154
418	20241025	130800	245493705	2925	2925	2925	2925	159
419	20241025	130700	245028630	2925	2925	2925	2925	70
420	20241025	130600	244823880	2925	2925	2925	2925	12
421	20241025	130500	244788780	2925	2925	2925	2925	226
422	20241025	130400	244127730	2925	2925	2925	2925	0
423	20241025	130300	244127730	2925	2930	2930	2925	84
424	20241025	130200	243882025	2925	2925	2925	2925	149
425	20241025	130100	243446200	2925	2925	2930	2925	92
426	20241025	130000	243177050	2930	2930	2930	2930	3
427	20241025	125900	243168260	2925	2925	2925	2925	13
428	20241025	125800	243130235	2925	2925	2930	2925	214
429	20241025	125700	242504280	2925	2925	2925	2925	12
430	20241025	125600	242469180	2925	2925	2925	2925	70
431	20241025	125500	242264430	2925	2925	2925	2925	13
432	20241025	125400	242226405	2930	2925	2930	2925	1512
433	20241025	125300	237797365	2925	2925	2925	2925	12
434	20241025	125200	237762265	2925	2925	2930	2925	355
435	20241025	125100	236723885	2925	2925	2925	2925	13
436	20241025	125000	236685860	2930	2930	2930	2930	0
437	20241025	124900	236685860	2930	2925	2930	2925	83
438	20241025	124800	236443080	2925	2925	2925	2925	0
439	20241025	124700	236443080	2925	2930	2930	2925	307
440	20241025	124600	235543920	2925	2925	2925	2925	13
441	20241025	124500	235505895	2925	2925	2925	2925	70
442	20241025	124400	235301145	2925	2930	2930	2925	13
443	20241025	124300	235263115	2930	2925	2930	2925	124
444	20241025	124200	234900145	2930	2925	2930	2925	15
445	20241025	124100	234856260	2930	2930	2930	2930	3
446	20241025	124000	234847470	2925	2930	2930	2925	88
447	20241025	123900	234590040	2930	2930	2930	2930	51
448	20241025	123800	234440610	2925	2925	2925	2920	1185
449	20241025	123700	230975635	2925	2925	2925	2925	7
450	20241025	123600	230955160	2925	2920	2925	2920	339
451	20241025	123500	229964000	2920	2920	2920	2920	0
452	20241025	123400	229964000	2920	2925	2925	2920	107
453	20241025	123300	229651545	2925	2920	2925	2920	209
454	20241025	123200	229040955	2925	2920	2925	2920	30
455	20241025	123100	228953270	2920	2920	2920	2920	70
456	20241025	123000	228748870	2925	2925	2925	2920	571
457	20241025	122900	227078755	2920	2925	2925	2920	3256
458	20241025	122800	217570305	2925	2925	2925	2925	200
459	20241025	122700	216985305	2925	2920	2925	2920	183
460	20241025	122600	216450445	2920	2920	2920	2920	150
461	20241025	122500	216012445	2920	2920	2925	2920	92
462	20241025	122400	215743755	2920	2920	2920	2920	140
463	20241025	122300	215334955	2920	2925	2925	2920	236
464	20241025	122200	214644720	2920	2920	2920	2920	70
465	20241025	122100	214440320	2920	2920	2920	2920	12
466	20241025	122000	214405280	2925	2920	2925	2920	281
467	20241025	121900	213584440	2920	2920	2920	2920	161
468	20241025	121800	213114320	2925	2925	2925	2920	2334
469	20241025	121700	206287720	2925	2925	2925	2920	335
470	20241025	121600	205308635	2925	2920	2925	2920	71
471	20241025	121500	205101310	2925	2920	2925	2920	54
472	20241025	121400	204943425	2925	2925	2925	2925	4
473	20241025	121300	204931725	2920	2920	2925	2920	293
474	20241025	121200	204075830	2925	2925	2925	2925	27
475	20241025	121100	203996855	2920	2920	2920	2920	83
476	20241025	121000	203754495	2920	2920	2920	2920	0
477	20241025	120900	203754495	2920	2920	2925	2920	281
478	20241025	120800	202933635	2920	2920	2920	2920	113
479	20241025	120700	202603675	2925	2920	2925	2920	299
480	20241025	120600	201730200	2920	2925	2925	2920	343
481	20241025	120500	200727130	2925	2920	2925	2920	329
482	20241025	120400	199765545	2925	2920	2925	2920	360
483	20241025	120300	198712955	2925	2925	2925	2925	78
484	20241025	120200	198484805	2920	2925	2930	2920	185
485	20241025	120100	197944085	2930	2930	2930	2930	12
486	20241025	120000	197908925	2920	2920	2925	2920	89
487	20241025	115900	197649010	2925	2925	2925	2925	200
488	20241025	115800	197064010	2920	2925	2925	2920	114
489	20241025	115700	196730655	2925	2925	2930	2925	2189
490	20241025	115600	190327810	2925	2925	2930	2925	1195
491	20241025	115500	186831580	2925	2925	2925	2925	82
492	20241025	115400	186591730	2925	2925	2925	2925	19
493	20241025	115300	186536155	2925	2925	2925	2925	232
494	20241025	115200	185857555	2925	2925	2925	2925	24
495	20241025	115100	185787355	2925	2925	2925	2925	76
496	20241025	115000	185565055	2925	2930	2930	2925	173
497	20241025	114900	185058945	2930	2930	2930	2925	129
498	20241025	114800	184681450	2930	2925	2930	2925	16
499	20241025	114700	184634600	2930	2925	2930	2925	187
500	20241025	114600	184087515	2925	2925	2925	2925	82
501	20241025	114500	183847665	2925	2925	2930	2925	175
502	20241025	114400	183335780	2925	2925	2925	2925	82
503	20241025	114300	183095930	2930	2925	2930	2925	708
504	20241025	114200	181021780	2930	2930	2930	2925	221
505	20241025	114100	180375335	2925	2925	2925	2925	25
506	20241025	114000	180302210	2925	2925	2925	2925	82
507	20241025	113900	180062360	2925	2925	2925	2925	2018
508	20241025	113800	174159710	2925	2925	2925	2925	12
509	20241025	113700	174124610	2925	2925	2930	2925	97
510	20241025	113600	173840875	2930	2925	2930	2925	3416
511	20241025	113500	163849070	2925	2925	2925	2925	240
512	20241025	113400	163147070	2925	2925	2925	2925	12
513	20241025	113300	163111970	2925	2925	2925	2925	89
514	20241025	113200	162851645	2925	2925	2925	2925	26
515	20241025	113100	162775595	2925	2930	2930	2925	92
516	20241025	113000	162506090	2925	2930	2930	2925	139
517	20241025	112900	162099410	2925	2925	2925	2925	7
518	20241025	112800	162078935	2920	2925	2925	2920	29
519	20241025	112700	161994175	2925	2925	2925	2925	0
520	20241025	112600	161994175	2925	2930	2930	2925	234
521	20241025	112500	161309560	2930	2930	2930	2930	700
522	20241025	112400	159258560	2925	2925	2925	2925	257
523	20241025	112300	158506835	2925	2925	2925	2925	570
524	20241025	112200	156839585	2925	2925	2925	2925	932
525	20241025	112100	154113485	2925	2925	2925	2925	3
526	20241025	112000	154104710	2925	2920	2925	2920	101
527	20241025	111900	153809350	2925	2925	2925	2925	689
528	20241025	111800	151794025	2920	2920	2920	2920	12
529	20241025	111700	151758985	2920	2920	2920	2920	2
530	20241025	111600	151753145	2920	2925	2925	2920	207
531	20241025	111500	151148455	2925	2925	2925	2925	0
532	20241025	111400	151148455	2925	2920	2925	2920	735
533	20241025	111300	149001740	2925	2925	2925	2925	0
534	20241025	111200	149001740	2925	2925	2925	2925	3
535	20241025	111100	148992965	2920	2925	2925	2920	14
536	20241025	111000	148952080	2920	2920	2920	2920	0
537	20241025	110900	148952080	2920	2925	2925	2920	36
538	20241025	110800	148846840	2925	2925	2925	2925	806
539	20241025	110700	146489290	2925	2930	2930	2925	16
540	20241025	110600	146442475	2925	2925	2925	2925	0
541	20241025	110500	146442475	2925	2925	2925	2925	262
542	20241025	110400	145676125	2925	2925	2925	2925	0
543	20241025	110300	145676125	2925	2925	2925	2925	310
544	20241025	110200	144769375	2930	2930	2930	2930	1
545	20241025	110100	144766445	2930	2920	2930	2920	117
546	20241025	110000	144424255	2925	2930	2930	2925	262
547	20241025	105900	143657840	2925	2925	2925	2925	23
548	20241025	105800	143590565	2925	2925	2925	2925	0
549	20241025	105700	143590565	2925	2920	2925	2920	98
550	20241025	105600	143303975	2925	2925	2925	2925	708
551	20241025	105500	141233075	2925	2925	2925	2925	2389
552	20241025	105400	134245250	2925	2925	2925	2925	0
553	20241025	105300	134245250	2925	2925	2925	2925	145
554	20241025	105200	133821125	2925	2925	2930	2925	790
555	20241025	105100	131510370	2925	2925	2925	2925	0
556	20241025	105000	131510370	2925	2925	2925	2925	155
557	20241025	104900	131056995	2930	2925	2930	2925	144
558	20241025	104800	130635790	2925	2925	2925	2925	158
559	20241025	104700	130173640	2930	2930	2930	2930	0
560	20241025	104600	130173640	2930	2925	2930	2925	154
561	20241025	104500	129723185	2930	2930	2930	2930	200
562	20241025	104400	129137185	2925	2925	2925	2925	12
563	20241025	104300	129102085	2925	2925	2925	2925	50
564	20241025	104200	128955835	2925	2925	2930	2925	330
565	20241025	104100	127990435	2925	2925	2925	2925	200
566	20241025	104000	127405435	2925	2925	2925	2925	12
567	20241025	103900	127370335	2925	2925	2925	2925	0
568	20241025	103800	127370335	2925	2925	2925	2925	13
569	20241025	103700	127332310	2925	2925	2925	2925	1
570	20241025	103600	127329385	2930	2930	2930	2930	2
571	20241025	103500	127323525	2925	2925	2925	2925	12
572	20241025	103400	127288425	2930	2925	2930	2925	216
573	20241025	103300	126656370	2925	2930	2930	2925	123
574	20241025	103200	126296045	2925	2925	2925	2925	0
575	20241025	103100	126296045	2925	2930	2930	2925	23
576	20241025	103000	126228720	2925	2925	2925	2925	7225
577	20241025	102900	105095595	2925	2925	2930	2925	448
578	20241025	102800	103785190	2925	2925	2925	2925	141
579	20241025	102700	103372765	2930	2930	2930	2925	14
580	20241025	102600	103331805	2925	2925	2925	2925	141
581	20241025	102500	102919380	2930	2925	2930	2925	15
582	20241025	102400	102875495	2925	2925	2925	2925	139
583	20241025	102300	102468920	2930	2925	2930	2925	165
584	20241025	102200	101986285	2930	2930	2930	2930	23
585	20241025	102100	101918895	2930	2925	2930	2925	253
586	20241025	102000	101178570	2930	2930	2930	2930	0
587	20241025	101900	101178570	2930	2925	2930	2925	158
588	20241025	101800	100716405	2925	2930	2930	2925	7
589	20241025	101700	100695925	2930	2925	2930	2925	151
590	20241025	101600	100254240	2925	2925	2925	2925	14
591	20241025	101500	100213290	2925	2925	2925	2925	146
592	20241025	101400	99786240	2925	2925	2925	2925	12
593	20241025	101300	99751140	2925	2925	2925	2925	0
594	20241025	101200	99751140	2925	2925	2925	2925	13
595	20241025	101100	99713115	2925	2930	2930	2925	800
596	20241025	101000	97373110	2930	2930	2930	2925	142
597	20241025	100900	96957110	2930	2930	2930	2930	0
598	20241025	100800	96957110	2930	2930	2930	2925	16
599	20241025	100700	96910295	2930	2925	2930	2920	5259
600	20241025	100600	81527370	2925	2925	2925	2920	182
601	20241025	100500	80995080	2925	2930	2930	2925	1815
602	20241025	100400	75686200	2930	2930	2930	2925	53
603	20241025	100300	75530975	2930	2930	2930	2930	27
604	20241025	100200	75451865	2930	2930	2930	2925	74
605	20241025	100100	75235110	2930	2925	2930	2925	178
606	20241025	100000	74714280	2930	2930	2930	2930	75
607	20241025	095900	74494530	2930	2930	2930	2930	3
608	20241025	095800	74485740	2930	2925	2930	2925	4584
609	20241025	095700	61076930	2935	2935	2935	2935	0
610	20241025	095600	61076930	2935	2935	2935	2935	0
611	20241025	095500	61076930	2935	2935	2935	2925	1221
612	20241025	095400	57502820	2935	2935	2935	2935	41
613	20241025	095300	57382485	2930	2930	2930	2930	398
614	20241025	095200	56216345	2930	2935	2935	2930	747
615	20241025	095100	54027465	2935	2935	2935	2935	0
616	20241025	095000	54027465	2935	2935	2935	2935	75
617	20241025	094900	53807340	2935	2935	2935	2930	273
618	20241025	094800	53007395	2940	2935	2940	2935	202
619	20241025	094700	52414510	2935	2935	2935	2935	37
620	20241025	094600	52305915	2935	2935	2935	2935	9
621	20241025	094500	52279500	2935	2935	2935	2935	117
622	20241025	094400	51936105	2940	2940	2940	2940	5
623	20241025	094300	51921405	2940	2940	2940	2940	11
624	20241025	094200	51889065	2940	2940	2940	2940	13
625	20241025	094100	51850845	2940	2940	2940	2940	30
626	20241025	094000	51762645	2940	2940	2940	2940	25
627	20241025	093900	51689145	2940	2935	2940	2935	25
628	20241025	093800	51615650	2935	2935	2935	2935	2
629	20241025	093700	51609780	2940	2940	2940	2940	0
630	20241025	093600	51609780	2940	2940	2940	2940	39
631	20241025	093500	51495120	2940	2940	2940	2940	9
632	20241025	093400	51468660	2940	2940	2940	2940	22
633	20241025	093300	51403980	2940	2940	2940	2940	44
634	20241025	093200	51274620	2940	2950	2950	2940	24
635	20241025	093100	51203940	2950	2945	2950	2940	78
636	20241025	093000	50974225	2945	2940	2950	2940	343
637	20241025	092900	49965530	2940	2935	2940	2935	5
638	20241025	092800	49950835	2940	2930	2940	2925	3138
639	20241025	092700	40750075	2940	2935	2950	2935	171
640	20241025	092600	40246260	2940	2935	2940	2935	310
641	20241025	092500	39336395	2935	2935	2935	2935	1
642	20241025	092400	39333460	2935	2935	2935	2935	1981
643	20241025	092300	33519225	2930	2930	2930	2930	0
644	20241025	092200	33519225	2930	2930	2930	2930	17
645	20241025	092100	33469415	2935	2935	2935	2935	26
646	20241025	092000	33393105	2930	2930	2930	2930	103
647	20241025	091900	33091315	2935	2935	2935	2935	4
648	20241025	091800	33079575	2935	2935	2935	2935	45
649	20241025	091700	32947500	2935	2935	2935	2935	0
650	20241025	091600	32947500	2935	2935	2935	2935	151
651	20241025	091500	32504315	2935	2935	2935	2935	23
652	20241025	091400	32436810	2935	2935	2935	2935	1
653	20241025	091300	32433875	2935	2935	2935	2935	11
654	20241025	091200	32401590	2935	2935	2935	2935	0
655	20241025	091100	32401590	2935	2940	2940	2935	4
656	20241025	091000	32389840	2930	2930	2930	2930	2
657	20241025	090900	32383980	2925	2935	2935	2925	55
658	20241025	090800	32222995	2930	2930	2930	2930	838
659	20241025	090700	29767655	2940	2940	2940	2930	354
660	20241025	090600	28729395	2940	2940	2940	2930	37
661	20241025	090500	28620835	2930	2940	2940	2930	210
662	20241025	090400	28003990	2935	2940	2940	2935	105
663	20241025	090300	27695310	2950	2955	2955	2950	42
664	20241025	090200	27571385	2960	2935	2960	2935	26
665	20241025	090100	27494725	2930	2955	2970	2930	361
666	20241025	090000	26430690	2960	2930	2960	2930	9018