KissMeData/225220/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202400	120554355	2965	2965	2965	2965	893
3	20241025	202300	120554355	2965	2965	2965	2965	0
4	20241025	202200	120554355	2965	2965	2965	2965	0
5	20241025	202100	120554355	2965	2965	2965	2965	0
6	20241025	202000	120554355	2965	2965	2965	2965	0
7	20241025	201900	120554355	2965	2965	2965	2965	0
8	20241025	201800	120554355	2965	2965	2965	2965	0
9	20241025	201700	120554355	2965	2965	2965	2965	0
10	20241025	201600	120554355	2965	2965	2965	2965	0
11	20241025	201500	120554355	2965	2965	2965	2965	0
12	20241025	201400	120554355	2965	2965	2965	2965	0
13	20241025	201300	120554355	2965	2965	2965	2965	0
14	20241025	201200	120554355	2965	2965	2965	2965	0
15	20241025	201100	120554355	2965	2965	2965	2965	0
16	20241025	201000	120554355	2965	2965	2965	2965	0
17	20241025	200900	120554355	2965	2965	2965	2965	0
18	20241025	200800	120554355	2965	2965	2965	2965	0
19	20241025	200700	120554355	2965	2965	2965	2965	0
20	20241025	200600	120554355	2965	2965	2965	2965	0
21	20241025	200500	120554355	2965	2965	2965	2965	0
22	20241025	200400	120554355	2965	2965	2965	2965	0
23	20241025	200300	120554355	2965	2965	2965	2965	0
24	20241025	200200	120554355	2965	2965	2965	2965	0
25	20241025	200100	120554355	2965	2965	2965	2965	0
26	20241025	200000	120554355	2965	2965	2965	2965	0
27	20241025	195900	120554355	2965	2965	2965	2965	0
28	20241025	195800	120554355	2965	2965	2965	2965	0
29	20241025	195700	120554355	2965	2965	2965	2965	0
30	20241025	195600	120554355	2965	2965	2965	2965	0
31	20241025	195500	120554355	2965	2965	2965	2965	0
32	20241025	195400	120554355	2965	2965	2965	2965	893
33	20241025	195300	120554355	2965	2965	2965	2965	0
34	20241025	195200	120554355	2965	2965	2965	2965	0
35	20241025	195100	120554355	2965	2965	2965	2965	0
36	20241025	195000	120554355	2965	2965	2965	2965	0
37	20241025	194900	120554355	2965	2965	2965	2965	0
38	20241025	194800	120554355	2965	2965	2965	2965	0
39	20241025	194700	120554355	2965	2965	2965	2965	0
40	20241025	194600	120554355	2965	2965	2965	2965	0
41	20241025	194500	120554355	2965	2965	2965	2965	0
42	20241025	194400	120554355	2965	2965	2965	2965	0
43	20241025	194300	120554355	2965	2965	2965	2965	0
44	20241025	194200	120554355	2965	2965	2965	2965	0
45	20241025	194100	120554355	2965	2965	2965	2965	0
46	20241025	194000	120554355	2965	2965	2965	2965	0
47	20241025	193900	120554355	2965	2965	2965	2965	0
48	20241025	193800	120554355	2965	2965	2965	2965	0
49	20241025	193700	120554355	2965	2965	2965	2965	0
50	20241025	193600	120554355	2965	2965	2965	2965	0
51	20241025	193500	120554355	2965	2965	2965	2965	0
52	20241025	193400	120554355	2965	2965	2965	2965	0
53	20241025	193300	120554355	2965	2965	2965	2965	0
54	20241025	193200	120554355	2965	2965	2965	2965	0
55	20241025	193100	120554355	2965	2965	2965	2965	0
56	20241025	193000	120554355	2965	2965	2965	2965	0
57	20241025	192900	120554355	2965	2965	2965	2965	0
58	20241025	192800	120554355	2965	2965	2965	2965	0
59	20241025	192700	120554355	2965	2965	2965	2965	0
60	20241025	192600	120554355	2965	2965	2965	2965	0
61	20241025	192500	120554355	2965	2965	2965	2965	0
62	20241025	192400	120554355	2965	2965	2965	2965	893
63	20241025	192300	120554355	2965	2965	2965	2965	0
64	20241025	192200	120554355	2965	2965	2965	2965	0
65	20241025	192100	120554355	2965	2965	2965	2965	0
66	20241025	192000	120554355	2965	2965	2965	2965	0
67	20241025	191900	120554355	2965	2965	2965	2965	0
68	20241025	191800	120554355	2965	2965	2965	2965	0
69	20241025	191700	120554355	2965	2965	2965	2965	0
70	20241025	191600	120554355	2965	2965	2965	2965	0
71	20241025	191500	120554355	2965	2965	2965	2965	0
72	20241025	191400	120554355	2965	2965	2965	2965	0
73	20241025	191300	120554355	2965	2965	2965	2965	0
74	20241025	191200	120554355	2965	2965	2965	2965	0
75	20241025	191100	120554355	2965	2965	2965	2965	0
76	20241025	191000	120554355	2965	2965	2965	2965	0
77	20241025	190900	120554355	2965	2965	2965	2965	0
78	20241025	190800	120554355	2965	2965	2965	2965	0
79	20241025	190700	120554355	2965	2965	2965	2965	0
80	20241025	190600	120554355	2965	2965	2965	2965	0
81	20241025	190500	120554355	2965	2965	2965	2965	0
82	20241025	190400	120554355	2965	2965	2965	2965	0
83	20241025	190300	120554355	2965	2965	2965	2965	0
84	20241025	190200	120554355	2965	2965	2965	2965	0
85	20241025	190100	120554355	2965	2965	2965	2965	0
86	20241025	190000	120554355	2965	2965	2965	2965	0
87	20241025	185900	120554355	2965	2965	2965	2965	0
88	20241025	185800	120554355	2965	2965	2965	2965	0
89	20241025	185700	120554355	2965	2965	2965	2965	0
90	20241025	185600	120554355	2965	2965	2965	2965	0
91	20241025	185500	120554355	2965	2965	2965	2965	0
92	20241025	185400	120554355	2965	2965	2965	2965	893
93	20241025	185300	120554355	2965	2965	2965	2965	0
94	20241025	185200	120554355	2965	2965	2965	2965	0
95	20241025	185100	120554355	2965	2965	2965	2965	0
96	20241025	185000	120554355	2965	2965	2965	2965	0
97	20241025	184900	120554355	2965	2965	2965	2965	0
98	20241025	184800	120554355	2965	2965	2965	2965	0
99	20241025	184700	120554355	2965	2965	2965	2965	0
100	20241025	184600	120554355	2965	2965	2965	2965	0
101	20241025	184500	120554355	2965	2965	2965	2965	0
102	20241025	184400	120554355	2965	2965	2965	2965	0
103	20241025	184300	120554355	2965	2965	2965	2965	0
104	20241025	184200	120554355	2965	2965	2965	2965	0
105	20241025	184100	120554355	2965	2965	2965	2965	0
106	20241025	184000	120554355	2965	2965	2965	2965	0
107	20241025	183900	120554355	2965	2965	2965	2965	0
108	20241025	183800	120554355	2965	2965	2965	2965	0
109	20241025	183700	120554355	2965	2965	2965	2965	0
110	20241025	183600	120554355	2965	2965	2965	2965	0
111	20241025	183500	120554355	2965	2965	2965	2965	0
112	20241025	183400	120554355	2965	2965	2965	2965	0
113	20241025	183300	120554355	2965	2965	2965	2965	0
114	20241025	183200	120554355	2965	2965	2965	2965	0
115	20241025	183100	120554355	2965	2965	2965	2965	0
116	20241025	183000	120554355	2965	2965	2965	2965	0
117	20241025	182900	120554355	2965	2965	2965	2965	0
118	20241025	182800	120554355	2965	2965	2965	2965	0
119	20241025	182700	120554355	2965	2965	2965	2965	0
120	20241025	182600	120554355	2965	2965	2965	2965	0
121	20241025	182500	120554355	2965	2965	2965	2965	0
122	20241025	182400	120554355	2965	2965	2965	2965	893
123	20241025	182300	120554355	2965	2965	2965	2965	0
124	20241025	182200	120554355	2965	2965	2965	2965	0
125	20241025	182100	120554355	2965	2965	2965	2965	0
126	20241025	182000	120554355	2965	2965	2965	2965	0
127	20241025	181900	120554355	2965	2965	2965	2965	0
128	20241025	181800	120554355	2965	2965	2965	2965	0
129	20241025	181700	120554355	2965	2965	2965	2965	0
130	20241025	181600	120554355	2965	2965	2965	2965	0
131	20241025	181500	120554355	2965	2965	2965	2965	0
132	20241025	181400	120554355	2965	2965	2965	2965	0
133	20241025	181300	120554355	2965	2965	2965	2965	0
134	20241025	181200	120554355	2965	2965	2965	2965	0
135	20241025	181100	120554355	2965	2965	2965	2965	0
136	20241025	181000	120554355	2965	2965	2965	2965	0
137	20241025	180900	120554355	2965	2965	2965	2965	0
138	20241025	180800	120554355	2965	2965	2965	2965	0
139	20241025	180700	120554355	2965	2965	2965	2965	0
140	20241025	180600	120554355	2965	2965	2965	2965	0
141	20241025	180500	120554355	2965	2965	2965	2965	0
142	20241025	180400	120554355	2965	2965	2965	2965	0
143	20241025	180300	120554355	2965	2965	2965	2965	0
144	20241025	180200	120554355	2965	2965	2965	2965	0
145	20241025	180100	120554355	2965	2965	2965	2965	0
146	20241025	180000	120554355	2965	2965	2965	2965	0
147	20241025	175900	120554355	2965	2965	2965	2965	0
148	20241025	175800	120554355	2965	2965	2965	2965	0
149	20241025	175700	120554355	2965	2965	2965	2965	0
150	20241025	175600	120554355	2965	2965	2965	2965	0
151	20241025	175500	120554355	2965	2965	2965	2965	0
152	20241025	175400	120554355	2965	2965	2965	2965	893
153	20241025	175300	120554355	2965	2965	2965	2965	0
154	20241025	175200	120554355	2965	2965	2965	2965	0
155	20241025	175100	120554355	2965	2965	2965	2965	0
156	20241025	175000	120554355	2965	2965	2965	2965	0
157	20241025	174900	120554355	2965	2965	2965	2965	0
158	20241025	174800	120554355	2965	2965	2965	2965	0
159	20241025	174700	120554355	2965	2965	2965	2965	0
160	20241025	174600	120554355	2965	2965	2965	2965	0
161	20241025	174500	120554355	2965	2965	2965	2965	0
162	20241025	174400	120554355	2965	2965	2965	2965	0
163	20241025	174300	120554355	2965	2965	2965	2965	0
164	20241025	174200	120554355	2965	2965	2965	2965	0
165	20241025	174100	120554355	2965	2965	2965	2965	0
166	20241025	174000	120554355	2965	2965	2965	2965	0
167	20241025	173900	120554355	2965	2965	2965	2965	0
168	20241025	173800	120554355	2965	2965	2965	2965	0
169	20241025	173700	120554355	2965	2965	2965	2965	0
170	20241025	173600	120554355	2965	2965	2965	2965	0
171	20241025	173500	120554355	2965	2965	2965	2965	0
172	20241025	173400	120554355	2965	2965	2965	2965	0
173	20241025	173300	120554355	2965	2965	2965	2965	0
174	20241025	173200	120554355	2965	2965	2965	2965	0
175	20241025	173100	120554355	2965	2965	2965	2965	0
176	20241025	173000	120554355	2965	2965	2965	2965	0
177	20241025	172900	120554355	2965	2965	2965	2965	0
178	20241025	172800	120554355	2965	2965	2965	2965	0
179	20241025	172700	120554355	2965	2965	2965	2965	0
180	20241025	172600	120554355	2965	2965	2965	2965	0
181	20241025	172500	120554355	2965	2965	2965	2965	0
182	20241025	172400	120554355	2965	2965	2965	2965	893
183	20241025	172300	120554355	2965	2965	2965	2965	0
184	20241025	172200	120554355	2965	2965	2965	2965	0
185	20241025	172100	120554355	2965	2965	2965	2965	0
186	20241025	172000	120554355	2965	2965	2965	2965	0
187	20241025	171900	120554355	2965	2965	2965	2965	0
188	20241025	171800	120554355	2965	2965	2965	2965	0
189	20241025	171700	120554355	2965	2965	2965	2965	0
190	20241025	171600	120554355	2965	2965	2965	2965	0
191	20241025	171500	120554355	2965	2965	2965	2965	0
192	20241025	171400	120554355	2965	2965	2965	2965	0
193	20241025	171300	120554355	2965	2965	2965	2965	0
194	20241025	171200	120554355	2965	2965	2965	2965	0
195	20241025	171100	120554355	2965	2965	2965	2965	0
196	20241025	171000	120554355	2965	2965	2965	2965	0
197	20241025	170900	120554355	2965	2965	2965	2965	0
198	20241025	170800	120554355	2965	2965	2965	2965	0
199	20241025	170700	120554355	2965	2965	2965	2965	0
200	20241025	170600	120554355	2965	2965	2965	2965	0
201	20241025	170500	120554355	2965	2965	2965	2965	0
202	20241025	170400	120554355	2965	2965	2965	2965	0
203	20241025	170300	120554355	2965	2965	2965	2965	0
204	20241025	170200	120554355	2965	2965	2965	2965	0
205	20241025	170100	120554355	2965	2965	2965	2965	0
206	20241025	170000	120554355	2965	2965	2965	2965	0
207	20241025	165900	120554355	2965	2965	2965	2965	0
208	20241025	165800	120554355	2965	2965	2965	2965	0
209	20241025	165700	120554355	2965	2965	2965	2965	0
210	20241025	165600	120554355	2965	2965	2965	2965	0
211	20241025	165500	120554355	2965	2965	2965	2965	0
212	20241025	165400	120554355	2965	2965	2965	2965	893
213	20241025	165300	120554355	2965	2965	2965	2965	0
214	20241025	165200	120554355	2965	2965	2965	2965	0
215	20241025	165100	120554355	2965	2965	2965	2965	0
216	20241025	165000	120554355	2965	2965	2965	2965	0
217	20241025	164900	120554355	2965	2965	2965	2965	0
218	20241025	164800	120554355	2965	2965	2965	2965	0
219	20241025	164700	120554355	2965	2965	2965	2965	0
220	20241025	164600	120554355	2965	2965	2965	2965	0
221	20241025	164500	120554355	2965	2965	2965	2965	0
222	20241025	164400	120554355	2965	2965	2965	2965	0
223	20241025	164300	120554355	2965	2965	2965	2965	0
224	20241025	164200	120554355	2965	2965	2965	2965	0
225	20241025	164100	120554355	2965	2965	2965	2965	0
226	20241025	164000	120554355	2965	2965	2965	2965	0
227	20241025	163900	120554355	2965	2965	2965	2965	0
228	20241025	163800	120554355	2965	2965	2965	2965	0
229	20241025	163700	120554355	2965	2965	2965	2965	0
230	20241025	163600	120554355	2965	2965	2965	2965	0
231	20241025	163500	120554355	2965	2965	2965	2965	0
232	20241025	163400	120554355	2965	2965	2965	2965	0
233	20241025	163300	120554355	2965	2965	2965	2965	0
234	20241025	163200	120554355	2965	2965	2965	2965	0
235	20241025	163100	120554355	2965	2965	2965	2965	0
236	20241025	163000	120554355	2965	2965	2965	2965	0
237	20241025	162900	120554355	2965	2965	2965	2965	0
238	20241025	162800	120554355	2965	2965	2965	2965	0
239	20241025	162700	120554355	2965	2965	2965	2965	0
240	20241025	162600	120554355	2965	2965	2965	2965	0
241	20241025	162500	120554355	2965	2965	2965	2965	0
242	20241025	162400	120554355	2965	2965	2965	2965	893
243	20241025	162300	120554355	2965	2965	2965	2965	0
244	20241025	162200	120554355	2965	2965	2965	2965	0
245	20241025	162100	120554355	2965	2965	2965	2965	0
246	20241025	162000	120554355	2965	2965	2965	2965	0
247	20241025	161900	120554355	2965	2965	2965	2965	0
248	20241025	161800	120554355	2965	2965	2965	2965	0
249	20241025	161700	120554355	2965	2965	2965	2965	0
250	20241025	161600	120554355	2965	2965	2965	2965	0
251	20241025	161500	120554355	2965	2965	2965	2965	0
252	20241025	161400	120554355	2965	2965	2965	2965	0
253	20241025	161300	120554355	2965	2965	2965	2965	0
254	20241025	161200	120554355	2965	2965	2965	2965	0
255	20241025	161100	120554355	2965	2965	2965	2965	0
256	20241025	161000	120554355	2965	2965	2965	2965	0
257	20241025	160900	120554355	2965	2965	2965	2965	0
258	20241025	160800	120554355	2965	2965	2965	2965	0
259	20241025	160700	120554355	2965	2965	2965	2965	0
260	20241025	160600	120554355	2965	2965	2965	2965	0
261	20241025	160500	120554355	2965	2965	2965	2965	0
262	20241025	160400	120554355	2965	2965	2965	2965	0
263	20241025	160300	120554355	2965	2965	2965	2965	0
264	20241025	160200	120554355	2965	2965	2965	2965	0
265	20241025	160100	120554355	2965	2965	2965	2965	0
266	20241025	160000	120554355	2965	2965	2965	2965	0
267	20241025	155900	120554355	2965	2965	2965	2965	0
268	20241025	155800	120554355	2965	2965	2965	2965	0
269	20241025	155700	120554355	2965	2965	2965	2965	0
270	20241025	155600	120554355	2965	2965	2965	2965	0
271	20241025	155500	120554355	2965	2965	2965	2965	0
272	20241025	155400	120554355	2965	2965	2965	2965	893
273	20241025	155300	120554355	2965	2965	2965	2965	0
274	20241025	155200	120554355	2965	2965	2965	2965	0
275	20241025	155100	120554355	2965	2965	2965	2965	0
276	20241025	155000	120554355	2965	2965	2965	2965	0
277	20241025	154900	120554355	2965	2965	2965	2965	0
278	20241025	154800	120554355	2965	2965	2965	2965	0
279	20241025	154700	120554355	2965	2965	2965	2965	0
280	20241025	154600	120554355	2965	2965	2965	2965	0
281	20241025	154500	120554355	2965	2965	2965	2965	0
282	20241025	154400	120554355	2965	2965	2965	2965	0
283	20241025	154300	120554355	2965	2965	2965	2965	0
284	20241025	154200	120554355	2965	2965	2965	2965	0
285	20241025	154100	120554355	2965	2965	2965	2965	0
286	20241025	154000	120554355	2965	2965	2965	2965	0
287	20241025	153900	120554355	2965	2965	2965	2965	0
288	20241025	153800	120554355	2965	2965	2965	2965	0
289	20241025	153700	120554355	2965	2965	2965	2965	0
290	20241025	153600	120554355	2965	2965	2965	2965	0
291	20241025	153500	120554355	2965	2965	2965	2965	0
292	20241025	153400	120554355	2965	2965	2965	2965	0
293	20241025	153300	120554355	2965	2965	2965	2965	0
294	20241025	153200	120554355	2965	2965	2965	2965	0
295	20241025	153100	120554355	2965	2965	2965	2965	0
296	20241025	153000	120554355	2965	2965	2965	2965	893
297	20241025	152900	117906610	2995	2995	2995	2995	0
298	20241025	152800	117906610	2995	2995	2995	2995	0
299	20241025	152700	117906610	2995	2995	2995	2995	0
300	20241025	152600	117906610	2995	2995	2995	2995	0
301	20241025	152500	117906610	2995	2995	2995	2995	0
302	20241025	152400	117906610	2995	2995	2995	2995	0
303	20241025	152300	117906610	2995	2995	2995	2995	0
304	20241025	152200	117906610	2995	2995	2995	2995	0
305	20241025	152100	117906610	2995	2995	2995	2995	0
306	20241025	152000	117906610	2995	2995	2995	2995	0
307	20241025	151900	117906610	2995	2995	2995	2995	0
308	20241025	151800	117906610	2995	2995	2995	2995	100
309	20241025	151700	117607110	2995	2990	2995	2990	61
310	20241025	151600	117424485	2995	2995	2995	2995	5
311	20241025	151500	117409510	2995	2980	2995	2970	633
312	20241025	151400	115516970	2995	2995	2995	2995	17
313	20241025	151300	115466055	3000	3000	3000	3000	0
314	20241025	151200	115466055	3000	3000	3000	3000	0
315	20241025	151100	115466055	3000	3000	3000	3000	0
316	20241025	151000	115466055	3000	3000	3000	3000	0
317	20241025	150900	115466055	3000	2995	3000	2995	100
318	20241025	150800	115166315	2995	2995	2995	2995	0
319	20241025	150700	115166315	2995	2995	2995	2995	0
320	20241025	150600	115166315	2995	2995	2995	2995	1010
321	20241025	150500	112141365	2995	2995	2995	2995	0
322	20241025	150400	112141365	2995	2995	2995	2995	198
323	20241025	150300	111548355	2995	2995	2995	2995	0
324	20241025	150200	111548355	2995	2995	2995	2995	0
325	20241025	150100	111548355	2995	2995	2995	2995	0
326	20241025	150000	111548355	2995	2995	2995	2995	0
327	20241025	145900	111548355	2995	2995	2995	2995	0
328	20241025	145800	111548355	2995	2995	2995	2995	4
329	20241025	145700	111536375	2980	2980	2980	2980	0
330	20241025	145600	111536375	2980	2980	2980	2980	0
331	20241025	145500	111536375	2980	2980	2980	2980	0
332	20241025	145400	111536375	2980	2980	2980	2980	24
333	20241025	145300	111464855	3000	3000	3000	3000	0
334	20241025	145200	111464855	3000	3000	3000	3000	245
335	20241025	145100	110729855	3000	3000	3000	3000	0
336	20241025	145000	110729855	3000	2990	3000	2990	3315
337	20241025	144900	100799965	2995	2995	2995	2995	0
338	20241025	144800	100799965	2995	2960	2995	2960	5349
339	20241025	144700	84802795	2970	2970	2970	2970	0
340	20241025	144600	84802795	2970	2970	2970	2970	0
341	20241025	144500	84802795	2970	2970	2970	2970	0
342	20241025	144400	84802795	2970	2970	2970	2970	0
343	20241025	144300	84802795	2970	2970	2970	2970	0
344	20241025	144200	84802795	2970	2970	2970	2970	0
345	20241025	144100	84802795	2970	2970	2970	2970	0
346	20241025	144000	84802795	2970	2970	2970	2970	0
347	20241025	143900	84802795	2970	2970	2970	2970	47
348	20241025	143800	84663205	2965	2965	2965	2965	0
349	20241025	143700	84663205	2965	2965	2965	2965	0
350	20241025	143600	84663205	2965	2965	2965	2965	0
351	20241025	143500	84663205	2965	2965	2965	2965	0
352	20241025	143400	84663205	2965	2965	2965	2965	18
353	20241025	143300	84609835	2945	2950	2950	2945	1000
354	20241025	143200	81664395	2965	2965	2965	2965	0
355	20241025	143100	81664395	2965	2965	2965	2965	0
356	20241025	143000	81664395	2965	2965	2965	2965	0
357	20241025	142900	81664395	2965	2965	2965	2965	0
358	20241025	142800	81664395	2965	2965	2965	2965	0
359	20241025	142700	81664395	2965	2955	2965	2955	1477
360	20241025	142600	77298480	2950	2945	2950	2945	685
361	20241025	142500	75279845	2940	2940	2940	2940	0
362	20241025	142400	75279845	2940	2940	2940	2940	0
363	20241025	142300	75279845	2940	2940	2940	2940	0
364	20241025	142200	75279845	2940	2940	2940	2940	0
365	20241025	142100	75279845	2940	2940	2940	2940	586
366	20241025	142000	73557005	2940	2930	2940	2925	989
367	20241025	141900	70658575	2940	2940	2940	2940	0
368	20241025	141800	70658575	2940	2940	2940	2940	29
369	20241025	141700	70573315	2940	2940	2940	2940	0
370	20241025	141600	70573315	2940	2940	2940	2940	4
371	20241025	141500	70561555	2930	2930	2930	2930	0
372	20241025	141400	70561555	2930	2935	2935	2930	617
373	20241025	141300	68753585	2930	2930	2930	2930	0
374	20241025	141200	68753585	2930	2930	2930	2930	0
375	20241025	141100	68753585	2930	2930	2930	2930	0
376	20241025	141000	68753585	2930	2930	2930	2930	0
377	20241025	140900	68753585	2930	2930	2930	2930	0
378	20241025	140800	68753585	2930	2930	2930	2930	100
379	20241025	140700	68460585	2925	2925	2925	2925	0
380	20241025	140600	68460585	2925	2925	2925	2925	0
381	20241025	140500	68460585	2925	2925	2925	2925	0
382	20241025	140400	68460585	2925	2930	2930	2925	1928
383	20241025	140300	62816545	2930	2930	2930	2930	0
384	20241025	140200	62816545	2930	2930	2930	2930	72
385	20241025	140100	62605585	2925	2925	2925	2925	0
386	20241025	140000	62605585	2925	2925	2925	2925	0
387	20241025	135900	62605585	2925	2930	2930	2925	247
388	20241025	135800	61883055	2940	2940	2940	2940	0
389	20241025	135700	61883055	2940	2940	2940	2940	0
390	20241025	135600	61883055	2940	2940	2940	2940	0
391	20241025	135500	61883055	2940	2940	2940	2940	0
392	20241025	135400	61883055	2940	2940	2940	2940	0
393	20241025	135300	61883055	2940	2940	2940	2940	0
394	20241025	135200	61883055	2940	2940	2940	2940	0
395	20241025	135100	61883055	2940	2940	2940	2940	0
396	20241025	135000	61883055	2940	2940	2940	2940	0
397	20241025	134900	61883055	2940	2940	2940	2940	0
398	20241025	134800	61883055	2940	2940	2940	2940	0
399	20241025	134700	61883055	2940	2940	2940	2940	0
400	20241025	134600	61883055	2940	2940	2940	2940	55
401	20241025	134500	61721355	2940	2940	2940	2940	0
402	20241025	134400	61721355	2940	2950	2950	2925	658
403	20241025	134300	59794565	2950	2950	2950	2950	0
404	20241025	134200	59794565	2950	2950	2950	2950	223
405	20241025	134100	59136715	2950	2950	2950	2950	0
406	20241025	134000	59136715	2950	2950	2950	2950	33
407	20241025	133900	59039365	2950	2950	2950	2950	0
408	20241025	133800	59039365	2950	2950	2950	2950	300
409	20241025	133700	58154365	2950	2950	2950	2950	0
410	20241025	133600	58154365	2950	2950	2950	2950	0
411	20241025	133500	58154365	2950	2950	2950	2950	0
412	20241025	133400	58154365	2950	2950	2950	2950	0
413	20241025	133300	58154365	2950	2950	2950	2950	0
414	20241025	133200	58154365	2950	2950	2950	2950	0
415	20241025	133100	58154365	2950	2950	2950	2950	34
416	20241025	133000	58054065	2950	2950	2950	2950	0
417	20241025	132900	58054065	2950	2950	2950	2950	0
418	20241025	132800	58054065	2950	2950	2950	2950	0
419	20241025	132700	58054065	2950	2950	2950	2950	0
420	20241025	132600	58054065	2950	2950	2950	2950	0
421	20241025	132500	58054065	2950	2950	2950	2950	0
422	20241025	132400	58054065	2950	2950	2950	2950	0
423	20241025	132300	58054065	2950	2950	2950	2950	0
424	20241025	132200	58054065	2950	2950	2950	2950	0
425	20241025	132100	58054065	2950	2950	2950	2950	120
426	20241025	132000	57700065	2950	2950	2950	2950	1000
427	20241025	131900	54750065	2950	2950	2950	2950	0
428	20241025	131800	54750065	2950	2950	2950	2950	0
429	20241025	131700	54750065	2950	2950	2950	2950	0
430	20241025	131600	54750065	2950	2950	2950	2950	0
431	20241025	131500	54750065	2950	2950	2950	2950	0
432	20241025	131400	54750065	2950	2945	2950	2945	100
433	20241025	131300	54455335	2945	2945	2945	2945	0
434	20241025	131200	54455335	2945	2945	2945	2945	0
435	20241025	131100	54455335	2945	2945	2945	2945	0
436	20241025	131000	54455335	2945	2945	2945	2945	0
437	20241025	130900	54455335	2945	2945	2945	2945	30
438	20241025	130800	54366985	2925	2920	2925	2920	432
439	20241025	130700	53103390	2925	2925	2925	2925	3
440	20241025	130600	53094615	2925	2925	2925	2925	0
441	20241025	130500	53094615	2925	2925	2925	2925	0
442	20241025	130400	53094615	2925	2925	2925	2925	0
443	20241025	130300	53094615	2925	2925	2925	2925	100
444	20241025	130200	52802115	2925	2925	2925	2925	0
445	20241025	130100	52802115	2925	2925	2925	2925	0
446	20241025	130000	52802115	2925	2925	2925	2925	6
447	20241025	125900	52784565	2925	2925	2925	2920	619
448	20241025	125800	50975580	2925	2925	2925	2925	0
449	20241025	125700	50975580	2925	2925	2925	2925	0
450	20241025	125600	50975580	2925	2925	2925	2925	0
451	20241025	125500	50975580	2925	2925	2925	2925	0
452	20241025	125400	50975580	2925	2925	2925	2925	0
453	20241025	125300	50975580	2925	2925	2925	2925	0
454	20241025	125200	50975580	2925	2925	2925	2925	0
455	20241025	125100	50975580	2925	2925	2925	2925	0
456	20241025	125000	50975580	2925	2925	2925	2925	0
457	20241025	124900	50975580	2925	2925	2925	2925	0
458	20241025	124800	50975580	2925	2925	2925	2925	0
459	20241025	124700	50975580	2925	2925	2925	2925	0
460	20241025	124600	50975580	2925	2925	2925	2925	0
461	20241025	124500	50975580	2925	2925	2925	2925	0
462	20241025	124400	50975580	2925	2925	2925	2925	0
463	20241025	124300	50975580	2925	2925	2925	2925	250
464	20241025	124200	50244330	2925	2925	2925	2925	0
465	20241025	124100	50244330	2925	2925	2925	2925	0
466	20241025	124000	50244330	2925	2925	2925	2925	0
467	20241025	123900	50244330	2925	2925	2925	2925	34
468	20241025	123800	50144880	2950	2950	2950	2950	0
469	20241025	123700	50144880	2950	2950	2950	2950	9
470	20241025	123600	50118330	2940	2940	2940	2940	450
471	20241025	123500	48795330	2940	2940	2940	2940	563
472	20241025	123400	47140110	2940	2940	2940	2940	77
473	20241025	123300	46913730	2940	2940	2940	2940	0
474	20241025	123200	46913730	2940	2940	2940	2940	0
475	20241025	123100	46913730	2940	2940	2940	2940	0
476	20241025	123000	46913730	2940	2940	2940	2940	0
477	20241025	122900	46913730	2940	2940	2940	2940	0
478	20241025	122800	46913730	2940	2940	2940	2940	0
479	20241025	122700	46913730	2940	2940	2940	2940	1
480	20241025	122600	46910790	2940	2940	2940	2940	0
481	20241025	122500	46910790	2940	2940	2940	2940	10
482	20241025	122400	46881390	2940	2940	2940	2940	0
483	20241025	122300	46881390	2940	2940	2940	2940	0
484	20241025	122200	46881390	2940	2940	2940	2940	0
485	20241025	122100	46881390	2940	2940	2940	2940	0
486	20241025	122000	46881390	2940	2940	2940	2940	0
487	20241025	121900	46881390	2940	2940	2940	2940	0
488	20241025	121800	46881390	2940	2940	2940	2940	0
489	20241025	121700	46881390	2940	2940	2940	2940	0
490	20241025	121600	46881390	2940	2940	2940	2940	0
491	20241025	121500	46881390	2940	2940	2940	2940	0
492	20241025	121400	46881390	2940	2940	2940	2940	0
493	20241025	121300	46881390	2940	2940	2940	2940	0
494	20241025	121200	46881390	2940	2950	2950	2940	2853
495	20241025	121100	38488280	2950	2950	2950	2950	0
496	20241025	121000	38488280	2950	2950	2950	2950	100
497	20241025	120900	38193280	2955	2955	2955	2955	0
498	20241025	120800	38193280	2955	2955	2955	2955	0
499	20241025	120700	38193280	2955	2955	2955	2955	1
500	20241025	120600	38190325	2950	2950	2950	2950	0
501	20241025	120500	38190325	2950	2950	2950	2950	0
502	20241025	120400	38190325	2950	2950	2950	2950	279
503	20241025	120300	37367275	2950	2950	2950	2950	80
504	20241025	120200	37131275	2950	2950	2950	2950	0
505	20241025	120100	37131275	2950	2950	2950	2950	0
506	20241025	120000	37131275	2950	2950	2950	2950	0
507	20241025	115900	37131275	2950	2950	2950	2950	0
508	20241025	115800	37131275	2950	2950	2950	2950	0
509	20241025	115700	37131275	2950	2950	2950	2950	0
510	20241025	115600	37131275	2950	2950	2950	2950	0
511	20241025	115500	37131275	2950	2950	2950	2950	0
512	20241025	115400	37131275	2950	2950	2950	2950	0
513	20241025	115300	37131275	2950	2950	2950	2950	147
514	20241025	115200	36697625	2955	2955	2955	2955	0
515	20241025	115100	36697625	2955	2955	2955	2955	0
516	20241025	115000	36697625	2955	2955	2955	2955	0
517	20241025	114900	36697625	2955	2955	2955	2955	24
518	20241025	114800	36626705	2955	2955	2955	2955	0
519	20241025	114700	36626705	2955	2955	2955	2955	10
520	20241025	114600	36597155	2950	2950	2950	2950	200
521	20241025	114500	36007155	2955	2955	2955	2955	0
522	20241025	114400	36007155	2955	2955	2955	2955	0
523	20241025	114300	36007155	2955	2955	2955	2955	34
524	20241025	114200	35906685	2955	2955	2955	2955	0
525	20241025	114100	35906685	2955	2955	2955	2955	0
526	20241025	114000	35906685	2955	2955	2955	2955	0
527	20241025	113900	35906685	2955	2955	2955	2955	130
528	20241025	113800	35522535	2950	2950	2950	2950	0
529	20241025	113700	35522535	2950	2950	2950	2950	0
530	20241025	113600	35522535	2950	2950	2950	2950	0
531	20241025	113500	35522535	2950	2950	2950	2950	0
532	20241025	113400	35522535	2950	2950	2950	2950	0
533	20241025	113300	35522535	2950	2950	2950	2950	0
534	20241025	113200	35522535	2950	2950	2950	2950	100
535	20241025	113100	35227535	2950	2950	2950	2950	0
536	20241025	113000	35227535	2950	2950	2950	2950	70
537	20241025	112900	35021035	2950	2955	2955	2950	540
538	20241025	112800	33427335	2955	2955	2955	2955	260
539	20241025	112700	32659035	2965	2965	2965	2965	0
540	20241025	112600	32659035	2965	2965	2965	2965	0
541	20241025	112500	32659035	2965	2965	2965	2965	0
542	20241025	112400	32659035	2965	2965	2965	2965	0
543	20241025	112300	32659035	2965	2965	2965	2965	0
544	20241025	112200	32659035	2965	2965	2965	2965	0
545	20241025	112100	32659035	2965	2965	2965	2965	0
546	20241025	112000	32659035	2965	2965	2965	2965	0
547	20241025	111900	32659035	2965	2965	2965	2965	0
548	20241025	111800	32659035	2965	2965	2965	2965	0
549	20241025	111700	32659035	2965	2965	2965	2965	0
550	20241025	111600	32659035	2965	2965	2965	2965	0
551	20241025	111500	32659035	2965	2965	2965	2965	0
552	20241025	111400	32659035	2965	2965	2965	2965	0
553	20241025	111300	32659035	2965	2965	2965	2965	0
554	20241025	111200	32659035	2965	2965	2965	2965	0
555	20241025	111100	32659035	2965	2965	2965	2965	0
556	20241025	111000	32659035	2965	2965	2965	2965	0
557	20241025	110900	32659035	2965	2965	2965	2965	15
558	20241025	110800	32614560	2965	2965	2965	2965	41
559	20241025	110700	32492995	2955	2955	2955	2955	500
560	20241025	110600	31015495	2965	2965	2965	2965	0
561	20241025	110500	31015495	2965	2965	2965	2965	0
562	20241025	110400	31015495	2965	2965	2965	2965	0
563	20241025	110300	31015495	2965	2965	2965	2965	0
564	20241025	110200	31015495	2965	2965	2965	2965	1
565	20241025	110100	31012530	2955	2955	2955	2955	0
566	20241025	110000	31012530	2955	2955	2955	2955	13
567	20241025	105900	30974115	2955	2955	2955	2955	0
568	20241025	105800	30974115	2955	2955	2955	2955	0
569	20241025	105700	30974115	2955	2955	2955	2955	0
570	20241025	105600	30974115	2955	2955	2955	2955	0
571	20241025	105500	30974115	2955	2955	2955	2955	0
572	20241025	105400	30974115	2955	2955	2955	2955	0
573	20241025	105300	30974115	2955	2955	2955	2955	0
574	20241025	105200	30974115	2955	2955	2955	2955	0
575	20241025	105100	30974115	2955	2955	2955	2955	0
576	20241025	105000	30974115	2955	2955	2955	2955	0
577	20241025	104900	30974115	2955	2955	2955	2955	0
578	20241025	104800	30974115	2955	2955	2955	2955	0
579	20241025	104700	30974115	2955	2955	2955	2955	0
580	20241025	104600	30974115	2955	2955	2955	2955	0
581	20241025	104500	30974115	2955	2955	2955	2955	0
582	20241025	104400	30974115	2955	2955	2955	2955	600
583	20241025	104300	29201115	2965	2965	2965	2965	0
584	20241025	104200	29201115	2965	2965	2965	2965	0
585	20241025	104100	29201115	2965	2965	2965	2965	0
586	20241025	104000	29201115	2965	2965	2965	2965	0
587	20241025	103900	29201115	2965	2965	2965	2965	0
588	20241025	103800	29201115	2965	2965	2965	2965	0
589	20241025	103700	29201115	2965	2965	2965	2965	0
590	20241025	103600	29201115	2965	2965	2965	2965	0
591	20241025	103500	29201115	2965	2965	2965	2965	0
592	20241025	103400	29201115	2965	2965	2965	2965	0
593	20241025	103300	29201115	2965	2965	2965	2965	0
594	20241025	103200	29201115	2965	2965	2965	2965	0
595	20241025	103100	29201115	2965	2965	2965	2965	0
596	20241025	103000	29201115	2965	2965	2965	2965	0
597	20241025	102900	29201115	2965	2985	2985	2955	2122
598	20241025	102800	22917170	2990	2990	2990	2990	0
599	20241025	102700	22917170	2990	2990	2990	2990	0
600	20241025	102600	22917170	2990	2990	2990	2990	0
601	20241025	102500	22917170	2990	2990	2990	2990	0
602	20241025	102400	22917170	2990	2990	2990	2990	0
603	20241025	102300	22917170	2990	2990	2990	2990	0
604	20241025	102200	22917170	2990	2990	2990	2990	0
605	20241025	102100	22917170	2990	2990	2990	2990	0
606	20241025	102000	22917170	2990	2990	2990	2990	0
607	20241025	101900	22917170	2990	2990	2990	2990	0
608	20241025	101800	22917170	2990	2985	2990	2985	625
609	20241025	101700	21050930	2990	2990	2990	2990	0
610	20241025	101600	21050930	2990	2990	2990	2990	0
611	20241025	101500	21050930	2990	2990	2990	2990	0
612	20241025	101400	21050930	2990	2990	2990	2990	0
613	20241025	101300	21050930	2990	2990	2990	2990	0
614	20241025	101200	21050930	2990	2990	2990	2990	0
615	20241025	101100	21050930	2990	2990	2990	2990	0
616	20241025	101000	21050930	2990	2990	2990	2990	0
617	20241025	100900	21050930	2990	2990	2990	2990	0
618	20241025	100800	21050930	2990	2990	2990	2990	0
619	20241025	100700	21050930	2990	2990	2990	2990	0
620	20241025	100600	21050930	2990	2990	2990	2990	0
621	20241025	100500	21050930	2990	2990	2990	2990	1
622	20241025	100400	21047940	2990	2990	2990	2990	0
623	20241025	100300	21047940	2990	2990	2990	2990	20
624	20241025	100200	20988140	2970	2970	2970	2970	0
625	20241025	100100	20988140	2970	2970	2970	2970	0
626	20241025	100000	20988140	2970	2970	2970	2970	0
627	20241025	095900	20988140	2970	2970	2970	2970	0
628	20241025	095800	20988140	2970	2970	2970	2970	0
629	20241025	095700	20988140	2970	2970	2970	2970	0
630	20241025	095600	20988140	2970	2970	2970	2970	0
631	20241025	095500	20988140	2970	2970	2970	2970	206
632	20241025	095400	20376320	2960	2960	2960	2960	22
633	20241025	095300	20311200	2955	2955	2955	2955	0
634	20241025	095200	20311200	2955	2955	2955	2955	0
635	20241025	095100	20311200	2955	2955	2955	2955	0
636	20241025	095000	20311200	2955	2955	2955	2955	2
637	20241025	094900	20305290	2970	2970	2970	2970	0
638	20241025	094800	20305290	2970	2970	2970	2970	0
639	20241025	094700	20305290	2970	2970	2970	2970	0
640	20241025	094600	20305290	2970	2950	2970	2950	568
641	20241025	094500	18626895	2955	2955	2955	2955	2
642	20241025	094400	18620985	2955	2940	2955	2940	1818
643	20241025	094300	13271360	2945	2945	2945	2945	1
644	20241025	094200	13268415	2915	2935	2935	2915	897
645	20241025	094100	10644375	2935	2945	2945	2935	645
646	20241025	094000	8748565	2960	2960	2960	2960	1
647	20241025	093900	8745605	2965	2965	2965	2965	0
648	20241025	093800	8745605	2965	2965	2965	2965	0
649	20241025	093700	8745605	2965	2965	2965	2965	0
650	20241025	093600	8745605	2965	2965	2965	2965	0
651	20241025	093500	8745605	2965	2965	2965	2965	1
652	20241025	093400	8742640	2965	2955	2965	2955	2
653	20241025	093300	8736720	2950	2950	2950	2950	0
654	20241025	093200	8736720	2950	2950	2950	2950	0
655	20241025	093100	8736720	2950	2950	2950	2950	0
656	20241025	093000	8736720	2950	2950	2950	2950	33
657	20241025	092900	8639370	2940	2940	2940	2940	0
658	20241025	092800	8639370	2940	2940	2940	2940	0
659	20241025	092700	8639370	2940	2940	2940	2940	0
660	20241025	092600	8639370	2940	2940	2940	2940	0
661	20241025	092500	8639370	2940	2940	2940	2940	0
662	20241025	092400	8639370	2940	2950	2950	2940	349
663	20241025	092300	7611555	2965	2965	2965	2965	0
664	20241025	092200	7611555	2965	2965	2965	2965	0
665	20241025	092100	7611555	2965	2965	2965	2965	0
666	20241025	092000	7611555	2965	2965	2965	2965	0
667	20241025	091900	7611555	2965	2965	2965	2965	3
668	20241025	091800	7602660	2945	2945	2945	2945	25
669	20241025	091700	7529035	2965	2965	2965	2965	1
670	20241025	091600	7526070	2970	2970	2970	2970	0
671	20241025	091500	7526070	2970	2970	2970	2970	0
672	20241025	091400	7526070	2970	2970	2970	2970	0
673	20241025	091300	7526070	2970	2970	2970	2970	0
674	20241025	091200	7526070	2970	2970	2970	2970	0
675	20241025	091100	7526070	2970	2935	2970	2935	762
676	20241025	091000	5289350	2935	2940	2940	2935	1344
677	20241025	090900	1338490	2995	2995	2995	2995	0
678	20241025	090800	1338490	2995	2995	2995	2995	0
679	20241025	090700	1338490	2995	2995	2995	2995	0
680	20241025	090600	1338490	2995	2995	2995	2995	0
681	20241025	090500	1338490	2995	2995	2995	2995	1
682	20241025	090400	1335495	2905	2940	2940	2905	69
683	20241025	090300	1133370	3000	2940	3000	2940	4
684	20241025	090200	1121445	3000	3000	3000	3000	2
685	20241025	090100	1115445	3000	3000	3000	2920	19
686	20241025	090000	1058730	2965	3000	3000	2960	357