KissMeData/053210/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193300	73244520	4985	4985	4985	4985	128
3	20241025	193200	73244520	4985	4985	4985	4985	0
4	20241025	193100	73244520	4985	4985	4985	4985	0
5	20241025	193000	73244520	4985	4985	4985	4985	0
6	20241025	192900	73244520	4985	4985	4985	4985	0
7	20241025	192800	73244520	4985	4985	4985	4985	0
8	20241025	192700	73244520	4985	4985	4985	4985	0
9	20241025	192600	73244520	4985	4985	4985	4985	0
10	20241025	192500	73244520	4985	4985	4985	4985	0
11	20241025	192400	73244520	4985	4985	4985	4985	0
12	20241025	192300	73244520	4985	4985	4985	4985	0
13	20241025	192200	73244520	4985	4985	4985	4985	0
14	20241025	192100	73244520	4985	4985	4985	4985	0
15	20241025	192000	73244520	4985	4985	4985	4985	0
16	20241025	191900	73244520	4985	4985	4985	4985	0
17	20241025	191800	73244520	4985	4985	4985	4985	0
18	20241025	191700	73244520	4985	4985	4985	4985	0
19	20241025	191600	73244520	4985	4985	4985	4985	0
20	20241025	191500	73244520	4985	4985	4985	4985	0
21	20241025	191400	73244520	4985	4985	4985	4985	0
22	20241025	191300	73244520	4985	4985	4985	4985	0
23	20241025	191200	73244520	4985	4985	4985	4985	0
24	20241025	191100	73244520	4985	4985	4985	4985	0
25	20241025	191000	73244520	4985	4985	4985	4985	0
26	20241025	190900	73244520	4985	4985	4985	4985	0
27	20241025	190800	73244520	4985	4985	4985	4985	0
28	20241025	190700	73244520	4985	4985	4985	4985	0
29	20241025	190600	73244520	4985	4985	4985	4985	0
30	20241025	190500	73244520	4985	4985	4985	4985	0
31	20241025	190400	73244520	4985	4985	4985	4985	0
32	20241025	190300	73244520	4985	4985	4985	4985	128
33	20241025	190200	73244520	4985	4985	4985	4985	0
34	20241025	190100	73244520	4985	4985	4985	4985	0
35	20241025	190000	73244520	4985	4985	4985	4985	0
36	20241025	185900	73244520	4985	4985	4985	4985	0
37	20241025	185800	73244520	4985	4985	4985	4985	0
38	20241025	185700	73244520	4985	4985	4985	4985	0
39	20241025	185600	73244520	4985	4985	4985	4985	0
40	20241025	185500	73244520	4985	4985	4985	4985	0
41	20241025	185400	73244520	4985	4985	4985	4985	0
42	20241025	185300	73244520	4985	4985	4985	4985	0
43	20241025	185200	73244520	4985	4985	4985	4985	0
44	20241025	185100	73244520	4985	4985	4985	4985	0
45	20241025	185000	73244520	4985	4985	4985	4985	0
46	20241025	184900	73244520	4985	4985	4985	4985	0
47	20241025	184800	73244520	4985	4985	4985	4985	0
48	20241025	184700	73244520	4985	4985	4985	4985	0
49	20241025	184600	73244520	4985	4985	4985	4985	0
50	20241025	184500	73244520	4985	4985	4985	4985	0
51	20241025	184400	73244520	4985	4985	4985	4985	0
52	20241025	184300	73244520	4985	4985	4985	4985	0
53	20241025	184200	73244520	4985	4985	4985	4985	0
54	20241025	184100	73244520	4985	4985	4985	4985	0
55	20241025	184000	73244520	4985	4985	4985	4985	0
56	20241025	183900	73244520	4985	4985	4985	4985	0
57	20241025	183800	73244520	4985	4985	4985	4985	0
58	20241025	183700	73244520	4985	4985	4985	4985	0
59	20241025	183600	73244520	4985	4985	4985	4985	0
60	20241025	183500	73244520	4985	4985	4985	4985	0
61	20241025	183400	73244520	4985	4985	4985	4985	0
62	20241025	183300	73244520	4985	4985	4985	4985	128
63	20241025	183200	73244520	4985	4985	4985	4985	0
64	20241025	183100	73244520	4985	4985	4985	4985	0
65	20241025	183000	73244520	4985	4985	4985	4985	0
66	20241025	182900	73244520	4985	4985	4985	4985	0
67	20241025	182800	73244520	4985	4985	4985	4985	0
68	20241025	182700	73244520	4985	4985	4985	4985	0
69	20241025	182600	73244520	4985	4985	4985	4985	0
70	20241025	182500	73244520	4985	4985	4985	4985	0
71	20241025	182400	73244520	4985	4985	4985	4985	0
72	20241025	182300	73244520	4985	4985	4985	4985	0
73	20241025	182200	73244520	4985	4985	4985	4985	0
74	20241025	182100	73244520	4985	4985	4985	4985	0
75	20241025	182000	73244520	4985	4985	4985	4985	0
76	20241025	181900	73244520	4985	4985	4985	4985	0
77	20241025	181800	73244520	4985	4985	4985	4985	0
78	20241025	181700	73244520	4985	4985	4985	4985	0
79	20241025	181600	73244520	4985	4985	4985	4985	0
80	20241025	181500	73244520	4985	4985	4985	4985	0
81	20241025	181400	73244520	4985	4985	4985	4985	0
82	20241025	181300	73244520	4985	4985	4985	4985	0
83	20241025	181200	73244520	4985	4985	4985	4985	0
84	20241025	181100	73244520	4985	4985	4985	4985	0
85	20241025	181000	73244520	4985	4985	4985	4985	0
86	20241025	180900	73244520	4985	4985	4985	4985	0
87	20241025	180800	73244520	4985	4985	4985	4985	0
88	20241025	180700	73244520	4985	4985	4985	4985	0
89	20241025	180600	73244520	4985	4985	4985	4985	0
90	20241025	180500	73244520	4985	4985	4985	4985	0
91	20241025	180400	73244520	4985	4985	4985	4985	0
92	20241025	180300	73244520	4985	4985	4985	4985	128
93	20241025	180200	73244520	4985	4985	4985	4985	0
94	20241025	180100	73244520	4985	4985	4985	4985	0
95	20241025	180000	73244520	4985	4985	4985	4985	0
96	20241025	175900	73244520	4985	4985	4985	4985	0
97	20241025	175800	73244520	4985	4985	4985	4985	0
98	20241025	175700	73244520	4985	4985	4985	4985	0
99	20241025	175600	73244520	4985	4985	4985	4985	0
100	20241025	175500	73244520	4985	4985	4985	4985	0
101	20241025	175400	73244520	4985	4985	4985	4985	0
102	20241025	175300	73244520	4985	4985	4985	4985	0
103	20241025	175200	73244520	4985	4985	4985	4985	0
104	20241025	175100	73244520	4985	4985	4985	4985	0
105	20241025	175000	73244520	4985	4985	4985	4985	0
106	20241025	174900	73244520	4985	4985	4985	4985	0
107	20241025	174800	73244520	4985	4985	4985	4985	0
108	20241025	174700	73244520	4985	4985	4985	4985	0
109	20241025	174600	73244520	4985	4985	4985	4985	0
110	20241025	174500	73244520	4985	4985	4985	4985	0
111	20241025	174400	73244520	4985	4985	4985	4985	0
112	20241025	174300	73244520	4985	4985	4985	4985	0
113	20241025	174200	73244520	4985	4985	4985	4985	0
114	20241025	174100	73244520	4985	4985	4985	4985	0
115	20241025	174000	73244520	4985	4985	4985	4985	0
116	20241025	173900	73244520	4985	4985	4985	4985	0
117	20241025	173800	73244520	4985	4985	4985	4985	0
118	20241025	173700	73244520	4985	4985	4985	4985	0
119	20241025	173600	73244520	4985	4985	4985	4985	0
120	20241025	173500	73244520	4985	4985	4985	4985	0
121	20241025	173400	73244520	4985	4985	4985	4985	0
122	20241025	173300	73244520	4985	4985	4985	4985	128
123	20241025	173200	73244520	4985	4985	4985	4985	0
124	20241025	173100	73244520	4985	4985	4985	4985	0
125	20241025	173000	73244520	4985	4985	4985	4985	0
126	20241025	172900	73244520	4985	4985	4985	4985	0
127	20241025	172800	73244520	4985	4985	4985	4985	0
128	20241025	172700	73244520	4985	4985	4985	4985	0
129	20241025	172600	73244520	4985	4985	4985	4985	0
130	20241025	172500	73244520	4985	4985	4985	4985	0
131	20241025	172400	73244520	4985	4985	4985	4985	0
132	20241025	172300	73244520	4985	4985	4985	4985	0
133	20241025	172200	73244520	4985	4985	4985	4985	0
134	20241025	172100	73244520	4985	4985	4985	4985	0
135	20241025	172000	73244520	4985	4985	4985	4985	0
136	20241025	171900	73244520	4985	4985	4985	4985	0
137	20241025	171800	73244520	4985	4985	4985	4985	0
138	20241025	171700	73244520	4985	4985	4985	4985	0
139	20241025	171600	73244520	4985	4985	4985	4985	0
140	20241025	171500	73244520	4985	4985	4985	4985	0
141	20241025	171400	73244520	4985	4985	4985	4985	0
142	20241025	171300	73244520	4985	4985	4985	4985	0
143	20241025	171200	73244520	4985	4985	4985	4985	0
144	20241025	171100	73244520	4985	4985	4985	4985	0
145	20241025	171000	73244520	4985	4985	4985	4985	0
146	20241025	170900	73244520	4985	4985	4985	4985	0
147	20241025	170800	73244520	4985	4985	4985	4985	0
148	20241025	170700	73244520	4985	4985	4985	4985	0
149	20241025	170600	73244520	4985	4985	4985	4985	0
150	20241025	170500	73244520	4985	4985	4985	4985	0
151	20241025	170400	73244520	4985	4985	4985	4985	0
152	20241025	170300	73244520	4985	4985	4985	4985	128
153	20241025	170200	73244520	4985	4985	4985	4985	0
154	20241025	170100	73244520	4985	4985	4985	4985	0
155	20241025	170000	73244520	4985	4985	4985	4985	0
156	20241025	165900	73244520	4985	4985	4985	4985	0
157	20241025	165800	73244520	4985	4985	4985	4985	0
158	20241025	165700	73244520	4985	4985	4985	4985	0
159	20241025	165600	73244520	4985	4985	4985	4985	0
160	20241025	165500	73244520	4985	4985	4985	4985	0
161	20241025	165400	73244520	4985	4985	4985	4985	0
162	20241025	165300	73244520	4985	4985	4985	4985	0
163	20241025	165200	73244520	4985	4985	4985	4985	0
164	20241025	165100	73244520	4985	4985	4985	4985	0
165	20241025	165000	73244520	4985	4985	4985	4985	0
166	20241025	164900	73244520	4985	4985	4985	4985	0
167	20241025	164800	73244520	4985	4985	4985	4985	0
168	20241025	164700	73244520	4985	4985	4985	4985	0
169	20241025	164600	73244520	4985	4985	4985	4985	0
170	20241025	164500	73244520	4985	4985	4985	4985	0
171	20241025	164400	73244520	4985	4985	4985	4985	0
172	20241025	164300	73244520	4985	4985	4985	4985	0
173	20241025	164200	73244520	4985	4985	4985	4985	0
174	20241025	164100	73244520	4985	4985	4985	4985	0
175	20241025	164000	73244520	4985	4985	4985	4985	0
176	20241025	163900	73244520	4985	4985	4985	4985	0
177	20241025	163800	73244520	4985	4985	4985	4985	0
178	20241025	163700	73244520	4985	4985	4985	4985	0
179	20241025	163600	73244520	4985	4985	4985	4985	0
180	20241025	163500	73244520	4985	4985	4985	4985	0
181	20241025	163400	73244520	4985	4985	4985	4985	0
182	20241025	163300	73244520	4985	4985	4985	4985	128
183	20241025	163200	73244520	4985	4985	4985	4985	0
184	20241025	163100	73244520	4985	4985	4985	4985	0
185	20241025	163000	73244520	4985	4985	4985	4985	0
186	20241025	162900	73244520	4985	4985	4985	4985	0
187	20241025	162800	73244520	4985	4985	4985	4985	0
188	20241025	162700	73244520	4985	4985	4985	4985	0
189	20241025	162600	73244520	4985	4985	4985	4985	0
190	20241025	162500	73244520	4985	4985	4985	4985	0
191	20241025	162400	73244520	4985	4985	4985	4985	0
192	20241025	162300	73244520	4985	4985	4985	4985	0
193	20241025	162200	73244520	4985	4985	4985	4985	0
194	20241025	162100	73244520	4985	4985	4985	4985	0
195	20241025	162000	73244520	4985	4985	4985	4985	0
196	20241025	161900	73244520	4985	4985	4985	4985	0
197	20241025	161800	73244520	4985	4985	4985	4985	0
198	20241025	161700	73244520	4985	4985	4985	4985	0
199	20241025	161600	73244520	4985	4985	4985	4985	0
200	20241025	161500	73244520	4985	4985	4985	4985	0
201	20241025	161400	73244520	4985	4985	4985	4985	0
202	20241025	161300	73244520	4985	4985	4985	4985	0
203	20241025	161200	73244520	4985	4985	4985	4985	0
204	20241025	161100	73244520	4985	4985	4985	4985	0
205	20241025	161000	73244520	4985	4985	4985	4985	0
206	20241025	160900	73244520	4985	4985	4985	4985	0
207	20241025	160800	73244520	4985	4985	4985	4985	0
208	20241025	160700	73244520	4985	4985	4985	4985	0
209	20241025	160600	73244520	4985	4985	4985	4985	0
210	20241025	160500	73244520	4985	4985	4985	4985	0
211	20241025	160400	73244520	4985	4985	4985	4985	0
212	20241025	160300	73244520	4985	4985	4985	4985	128
213	20241025	160200	73244520	4985	4985	4985	4985	0
214	20241025	160100	73244520	4985	4985	4985	4985	0
215	20241025	160000	73244520	4985	4985	4985	4985	0
216	20241025	155900	73244520	4985	4985	4985	4985	0
217	20241025	155800	73244520	4985	4985	4985	4985	0
218	20241025	155700	73244520	4985	4985	4985	4985	0
219	20241025	155600	73244520	4985	4985	4985	4985	0
220	20241025	155500	73244520	4985	4985	4985	4985	0
221	20241025	155400	73244520	4985	4985	4985	4985	0
222	20241025	155300	73244520	4985	4985	4985	4985	0
223	20241025	155200	73244520	4985	4985	4985	4985	0
224	20241025	155100	73244520	4985	4985	4985	4985	0
225	20241025	155000	73244520	4985	4985	4985	4985	0
226	20241025	154900	73244520	4985	4985	4985	4985	0
227	20241025	154800	73244520	4985	4985	4985	4985	0
228	20241025	154700	73244520	4985	4985	4985	4985	0
229	20241025	154600	73244520	4985	4985	4985	4985	0
230	20241025	154500	73244520	4985	4985	4985	4985	0
231	20241025	154400	73244520	4985	4985	4985	4985	0
232	20241025	154300	73244520	4985	4985	4985	4985	0
233	20241025	154200	73244520	4985	4985	4985	4985	0
234	20241025	154100	73244520	4985	4985	4985	4985	0
235	20241025	154000	73244520	4985	4985	4985	4985	0
236	20241025	153900	73244520	4985	4985	4985	4985	0
237	20241025	153800	73244520	4985	4985	4985	4985	0
238	20241025	153700	73244520	4985	4985	4985	4985	0
239	20241025	153600	73244520	4985	4985	4985	4985	0
240	20241025	153500	73244520	4985	4985	4985	4985	0
241	20241025	153400	73244520	4985	4985	4985	4985	0
242	20241025	153300	73244520	4985	4985	4985	4985	128
243	20241025	153200	73244520	4985	4985	4985	4985	0
244	20241025	153100	73244520	4985	4985	4985	4985	0
245	20241025	153000	73244520	4985	4985	4985	4985	128
246	20241025	152900	72606440	4975	4975	4975	4975	0
247	20241025	152800	72606440	4975	4975	4975	4975	0
248	20241025	152700	72606440	4975	4975	4975	4975	0
249	20241025	152600	72606440	4975	4975	4975	4975	0
250	20241025	152500	72606440	4975	4975	4975	4975	0
251	20241025	152400	72606440	4975	4975	4975	4975	0
252	20241025	152300	72606440	4975	4975	4975	4975	0
253	20241025	152200	72606440	4975	4975	4975	4975	0
254	20241025	152100	72606440	4975	4975	4975	4975	0
255	20241025	152000	72606440	4975	4975	4975	4975	0
256	20241025	151900	72606440	4975	4975	4975	4975	0
257	20241025	151800	72606440	4975	4975	4975	4975	0
258	20241025	151700	72606440	4975	4975	4975	4975	0
259	20241025	151600	72606440	4975	4975	4975	4975	0
260	20241025	151500	72606440	4975	4975	4975	4975	0
261	20241025	151400	72606440	4975	4975	4975	4975	0
262	20241025	151300	72606440	4975	4975	4975	4975	0
263	20241025	151200	72606440	4975	4975	4975	4975	0
264	20241025	151100	72606440	4975	4975	4975	4975	0
265	20241025	151000	72606440	4975	4975	4975	4975	0
266	20241025	150900	72606440	4975	4975	4975	4975	34
267	20241025	150800	72437290	4980	4980	4980	4980	0
268	20241025	150700	72437290	4980	4980	4980	4980	0
269	20241025	150600	72437290	4980	4980	4980	4980	0
270	20241025	150500	72437290	4980	4975	4980	4975	400
271	20241025	150400	70446025	4970	4970	4970	4970	204
272	20241025	150300	69432145	4970	4970	4970	4970	0
273	20241025	150200	69432145	4970	4970	4970	4970	0
274	20241025	150100	69432145	4970	4970	4970	4970	0
275	20241025	150000	69432145	4970	4970	4970	4970	0
276	20241025	145900	69432145	4970	4970	4970	4970	0
277	20241025	145800	69432145	4970	4970	4970	4970	11
278	20241025	145700	69377475	4970	4970	4970	4970	0
279	20241025	145600	69377475	4970	4970	4970	4970	0
280	20241025	145500	69377475	4970	4970	4970	4970	0
281	20241025	145400	69377475	4970	4970	4970	4970	0
282	20241025	145300	69377475	4970	4970	4970	4970	0
283	20241025	145200	69377475	4970	4975	4975	4970	1992
284	20241025	145100	59475200	4975	4985	4985	4975	1784
285	20241025	145000	50587110	4985	4985	4985	4985	0
286	20241025	144900	50587110	4985	4985	4985	4985	0
287	20241025	144800	50587110	4985	4985	4985	4985	0
288	20241025	144700	50587110	4985	4985	4985	4985	0
289	20241025	144600	50587110	4985	4985	4985	4985	1138
290	20241025	144500	44914180	4985	4985	4985	4985	0
291	20241025	144400	44914180	4985	4985	4985	4985	0
292	20241025	144300	44914180	4985	4985	4985	4985	10
293	20241025	144200	44864330	4985	4985	4985	4985	10
294	20241025	144100	44814480	4990	4990	4990	4990	0
295	20241025	144000	44814480	4990	4990	4990	4990	0
296	20241025	143900	44814480	4990	4990	4990	4990	0
297	20241025	143800	44814480	4990	4985	4990	4985	6
298	20241025	143700	44784555	4990	4985	4990	4985	2
299	20241025	143600	44774580	4985	4985	4990	4985	4
300	20241025	143500	44754630	4985	4985	4985	4985	1
301	20241025	143400	44749645	4985	4985	4985	4985	1
302	20241025	143300	44744660	4985	4985	4985	4985	0
303	20241025	143200	44744660	4985	4985	4985	4985	3
304	20241025	143100	44729705	4985	4985	4985	4985	0
305	20241025	143000	44729705	4985	4985	4985	4985	0
306	20241025	142900	44729705	4985	4985	4985	4985	0
307	20241025	142800	44729705	4985	4985	4985	4985	0
308	20241025	142700	44729705	4985	4985	4985	4985	0
309	20241025	142600	44729705	4985	4985	4985	4985	0
310	20241025	142500	44729705	4985	4985	4985	4985	0
311	20241025	142400	44729705	4985	4985	4985	4985	0
312	20241025	142300	44729705	4985	4985	4985	4985	0
313	20241025	142200	44729705	4985	4985	4985	4985	0
314	20241025	142100	44729705	4985	4985	4985	4985	0
315	20241025	142000	44729705	4985	4985	4985	4985	0
316	20241025	141900	44729705	4985	4985	4985	4985	0
317	20241025	141800	44729705	4985	4980	4985	4980	4
318	20241025	141700	44709770	4985	4985	4985	4985	0
319	20241025	141600	44709770	4985	4985	4990	4985	4
320	20241025	141500	44689820	4990	4980	4990	4980	2
321	20241025	141400	44679850	4990	4970	4990	4970	794
322	20241025	141300	40729715	4970	4970	4970	4970	0
323	20241025	141200	40729715	4970	4970	4970	4970	0
324	20241025	141100	40729715	4970	4970	4970	4970	0
325	20241025	141000	40729715	4970	4970	4970	4970	0
326	20241025	140900	40729715	4970	4970	4970	4970	36
327	20241025	140800	40550795	4970	4970	4970	4970	8
328	20241025	140700	40511035	4975	4975	4975	4975	0
329	20241025	140600	40511035	4975	4975	4975	4975	0
330	20241025	140500	40511035	4975	4975	4975	4975	0
331	20241025	140400	40511035	4975	4975	4975	4975	0
332	20241025	140300	40511035	4975	4975	4975	4975	0
333	20241025	140200	40511035	4975	4975	4975	4975	0
334	20241025	140100	40511035	4975	4975	4975	4975	1
335	20241025	140000	40506060	4970	4970	4970	4970	0
336	20241025	135900	40506060	4970	4970	4970	4970	0
337	20241025	135800	40506060	4970	4970	4970	4970	0
338	20241025	135700	40506060	4970	4970	4970	4970	0
339	20241025	135600	40506060	4970	4970	4970	4970	0
340	20241025	135500	40506060	4970	4970	4970	4970	0
341	20241025	135400	40506060	4970	4970	4970	4970	0
342	20241025	135300	40506060	4970	4970	4970	4970	0
343	20241025	135200	40506060	4970	4970	4970	4970	0
344	20241025	135100	40506060	4970	4970	4970	4970	0
345	20241025	135000	40506060	4970	4970	4970	4970	0
346	20241025	134900	40506060	4970	4970	4970	4970	0
347	20241025	134800	40506060	4970	4970	4970	4970	0
348	20241025	134700	40506060	4970	4970	4970	4970	0
349	20241025	134600	40506060	4970	4970	4970	4970	0
350	20241025	134500	40506060	4970	4970	4970	4970	0
351	20241025	134400	40506060	4970	4970	4970	4970	0
352	20241025	134300	40506060	4970	4970	4970	4970	0
353	20241025	134200	40506060	4970	4970	4970	4970	0
354	20241025	134100	40506060	4970	4970	4970	4970	0
355	20241025	134000	40506060	4970	4970	4970	4970	0
356	20241025	133900	40506060	4970	4970	4970	4970	0
357	20241025	133800	40506060	4970	4970	4970	4970	34
358	20241025	133700	40337080	4970	4970	4970	4970	153
359	20241025	133600	39576670	4970	4970	4970	4970	100
360	20241025	133500	39079670	4970	4970	4970	4970	0
361	20241025	133400	39079670	4970	4970	4970	4970	0
362	20241025	133300	39079670	4970	4970	4970	4970	0
363	20241025	133200	39079670	4970	4970	4970	4970	0
364	20241025	133100	39079670	4970	4970	4970	4970	0
365	20241025	133000	39079670	4970	4970	4970	4970	0
366	20241025	132900	39079670	4970	4970	4970	4970	0
367	20241025	132800	39079670	4970	4970	4970	4970	0
368	20241025	132700	39079670	4970	4970	4970	4970	2
369	20241025	132600	39069730	4970	4970	4970	4970	0
370	20241025	132500	39069730	4970	4970	4970	4970	0
371	20241025	132400	39069730	4970	4970	4970	4970	0
372	20241025	132300	39069730	4970	4970	4970	4970	0
373	20241025	132200	39069730	4970	4970	4970	4970	0
374	20241025	132100	39069730	4970	4970	4970	4970	0
375	20241025	132000	39069730	4970	4970	4970	4970	0
376	20241025	131900	39069730	4970	4970	4970	4970	0
377	20241025	131800	39069730	4970	4970	4970	4970	0
378	20241025	131700	39069730	4970	4970	4970	4970	0
379	20241025	131600	39069730	4970	4970	4970	4970	0
380	20241025	131500	39069730	4970	4970	4970	4970	0
381	20241025	131400	39069730	4970	4970	4970	4970	0
382	20241025	131300	39069730	4970	4970	4970	4970	0
383	20241025	131200	39069730	4970	4970	4970	4970	0
384	20241025	131100	39069730	4970	4970	4970	4970	0
385	20241025	131000	39069730	4970	4970	4970	4970	223
386	20241025	130900	37961420	4975	4975	4975	4975	0
387	20241025	130800	37961420	4975	4975	4975	4975	0
388	20241025	130700	37961420	4975	4975	4975	4975	0
389	20241025	130600	37961420	4975	4975	4975	4975	0
390	20241025	130500	37961420	4975	4975	4975	4975	116
391	20241025	130400	37384320	4970	4975	4975	4970	3
392	20241025	130300	37369405	4970	4970	4970	4970	6
393	20241025	130200	37339585	4970	4970	4970	4970	0
394	20241025	130100	37339585	4970	4970	4970	4970	0
395	20241025	130000	37339585	4970	4970	4970	4970	1
396	20241025	125900	37334615	4970	4970	4970	4970	1
397	20241025	125800	37329645	4965	4965	4965	4965	0
398	20241025	125700	37329645	4965	4965	4965	4965	0
399	20241025	125600	37329645	4965	4965	4965	4965	0
400	20241025	125500	37329645	4965	4965	4965	4965	0
401	20241025	125400	37329645	4965	4965	4965	4965	0
402	20241025	125300	37329645	4965	4970	4970	4965	60
403	20241025	125200	37031685	4970	4970	4970	4970	0
404	20241025	125100	37031685	4970	4970	4970	4970	1
405	20241025	125000	37026715	4975	4975	4975	4975	11
406	20241025	124900	36971990	4970	4970	4970	4970	0
407	20241025	124800	36971990	4970	4970	4970	4970	0
408	20241025	124700	36971990	4970	4970	4970	4970	0
409	20241025	124600	36971990	4970	4970	4970	4970	0
410	20241025	124500	36971990	4970	4970	4970	4970	0
411	20241025	124400	36971990	4970	4970	4970	4970	0
412	20241025	124300	36971990	4970	4970	4970	4970	0
413	20241025	124200	36971990	4970	4970	4970	4970	0
414	20241025	124100	36971990	4970	4970	4970	4970	0
415	20241025	124000	36971990	4970	4970	4970	4970	0
416	20241025	123900	36971990	4970	4970	4970	4970	0
417	20241025	123800	36971990	4970	4970	4970	4970	1
418	20241025	123700	36967020	4970	4970	4970	4970	4
419	20241025	123600	36947140	4965	4965	4965	4965	0
420	20241025	123500	36947140	4965	4970	4970	4965	451
421	20241025	123400	34705930	4970	4975	4975	4970	1059
422	20241025	123300	29441550	4970	4970	4970	4970	0
423	20241025	123200	29441550	4970	4970	4970	4970	0
424	20241025	123100	29441550	4970	4970	4970	4970	0
425	20241025	123000	29441550	4970	4970	4970	4970	0
426	20241025	122900	29441550	4970	4970	4970	4970	0
427	20241025	122800	29441550	4970	4970	4970	4970	0
428	20241025	122700	29441550	4970	4970	4970	4970	1
429	20241025	122600	29436580	4970	4975	4975	4970	95
430	20241025	122500	28964330	4970	4970	4970	4970	1
431	20241025	122400	28959360	4970	4970	4970	4970	0
432	20241025	122300	28959360	4970	4970	4970	4970	0
433	20241025	122200	28959360	4970	4970	4970	4970	0
434	20241025	122100	28959360	4970	4970	4970	4970	0
435	20241025	122000	28959360	4970	4970	4970	4970	50
436	20241025	121900	28710860	4975	4975	4975	4975	0
437	20241025	121800	28710860	4975	4975	4975	4975	11
438	20241025	121700	28656135	4975	4975	4975	4975	10
439	20241025	121600	28606385	4970	4970	4970	4970	0
440	20241025	121500	28606385	4970	4970	4970	4970	10
441	20241025	121400	28556685	4970	4970	4970	4970	10
442	20241025	121300	28506985	4970	4970	4970	4970	0
443	20241025	121200	28506985	4970	4970	4970	4970	0
444	20241025	121100	28506985	4970	4970	4970	4970	0
445	20241025	121000	28506985	4970	4970	4970	4970	0
446	20241025	120900	28506985	4970	4970	4970	4970	0
447	20241025	120800	28506985	4970	4970	4970	4970	0
448	20241025	120700	28506985	4970	4970	4970	4970	0
449	20241025	120600	28506985	4970	4970	4970	4970	0
450	20241025	120500	28506985	4970	4970	4970	4970	0
451	20241025	120400	28506985	4970	4970	4970	4970	0
452	20241025	120300	28506985	4970	4970	4970	4970	2
453	20241025	120200	28497045	4970	4970	4970	4970	0
454	20241025	120100	28497045	4970	4970	4970	4970	0
455	20241025	120000	28497045	4970	4970	4970	4970	0
456	20241025	115900	28497045	4970	4970	4970	4970	2
457	20241025	115800	28487105	4970	4975	4975	4970	4
458	20241025	115700	28467215	4970	4975	4975	4970	1198
459	20241025	115600	22507860	4975	4980	4980	4975	393
460	20241025	115500	20550975	4980	4980	4980	4980	3
461	20241025	115400	20536035	4980	4980	4980	4980	1
462	20241025	115300	20531055	4980	4980	4980	4980	3
463	20241025	115200	20516115	4980	4980	4980	4980	3
464	20241025	115100	20501175	4980	4980	4980	4980	1
465	20241025	115000	20496195	4980	4980	4980	4980	3
466	20241025	114900	20481255	4980	4980	4980	4980	2
467	20241025	114800	20471295	4980	4980	4980	4980	2
468	20241025	114700	20461335	4980	4980	4980	4980	2
469	20241025	114600	20451375	4980	4980	4980	4980	3
470	20241025	114500	20436435	4980	4980	4980	4980	1
471	20241025	114400	20431455	4980	4980	4980	4980	3
472	20241025	114300	20416515	4980	4980	4980	4980	1
473	20241025	114200	20411535	4985	4985	4985	4985	3
474	20241025	114100	20396580	4980	4980	4980	4980	3
475	20241025	114000	20381640	4980	4980	4980	4980	2
476	20241025	113900	20371680	4985	4985	4985	4985	1
477	20241025	113800	20366695	4985	4985	4985	4985	2
478	20241025	113700	20356725	4985	4980	4985	4980	29
479	20241025	113600	20212170	4980	4980	4980	4980	1
480	20241025	113500	20207190	4980	4980	4980	4980	3
481	20241025	113400	20192250	4980	4980	4980	4980	103
482	20241025	113300	19679310	4980	4980	4980	4980	1
483	20241025	113200	19674330	4980	4980	4980	4980	3
484	20241025	113100	19659390	4980	4980	4980	4980	2
485	20241025	113000	19649430	4980	4985	4985	4980	5
486	20241025	112900	19624510	4985	4980	4985	4980	5
487	20241025	112800	19599595	4985	4985	4985	4985	0
488	20241025	112700	19599595	4985	4985	4985	4985	11
489	20241025	112600	19544760	4985	4985	4985	4985	7
490	20241025	112500	19509865	4985	4985	4985	4985	0
491	20241025	112400	19509865	4985	4985	4985	4985	0
492	20241025	112300	19509865	4985	4985	4985	4985	0
493	20241025	112200	19509865	4985	4985	4985	4985	0
494	20241025	112100	19509865	4985	4985	4985	4985	0
495	20241025	112000	19509865	4985	4985	4985	4985	10
496	20241025	111900	19460015	4990	4995	4995	4985	684
497	20241025	111800	16045600	4995	5000	5000	4995	371
498	20241025	111700	14190860	5000	5000	5000	5000	50
499	20241025	111600	13940860	5010	5010	5010	5010	0
500	20241025	111500	13940860	5010	5010	5010	5010	0
501	20241025	111400	13940860	5010	5010	5010	5010	0
502	20241025	111300	13940860	5010	5010	5010	5010	0
503	20241025	111200	13940860	5010	5010	5010	5010	0
504	20241025	111100	13940860	5010	5000	5010	5000	5
505	20241025	111000	13915850	5010	5010	5010	5010	0
506	20241025	110900	13915850	5010	5010	5010	5010	0
507	20241025	110800	13915850	5010	5010	5010	5010	0
508	20241025	110700	13915850	5010	5010	5010	5010	0
509	20241025	110600	13915850	5010	5010	5010	5010	0
510	20241025	110500	13915850	5010	5010	5010	5010	5
511	20241025	110400	13890800	5000	5000	5000	5000	0
512	20241025	110300	13890800	5000	5000	5000	5000	20
513	20241025	110200	13790800	5010	5000	5010	5000	21
514	20241025	110100	13685790	5000	5000	5000	5000	0
515	20241025	110000	13685790	5000	5000	5000	5000	10
516	20241025	105900	13635790	5010	5010	5010	5010	0
517	20241025	105800	13635790	5010	5010	5010	5010	0
518	20241025	105700	13635790	5010	5010	5010	5010	0
519	20241025	105600	13635790	5010	5010	5010	5010	0
520	20241025	105500	13635790	5010	5010	5010	5010	3
521	20241025	105400	13620760	5030	5010	5030	5010	61
522	20241025	105300	13315130	5010	5010	5010	5010	20
523	20241025	105200	13214930	5000	5010	5010	5000	67
524	20241025	105100	12879390	5010	5010	5010	5010	0
525	20241025	105000	12879390	5010	5010	5010	5010	0
526	20241025	104900	12879390	5010	5010	5010	5010	0
527	20241025	104800	12879390	5010	5010	5010	5010	0
528	20241025	104700	12879390	5010	5010	5010	5010	0
529	20241025	104600	12879390	5010	5010	5010	5010	0
530	20241025	104500	12879390	5010	5010	5010	5010	0
531	20241025	104400	12879390	5010	5010	5010	5010	0
532	20241025	104300	12879390	5010	5010	5010	5010	0
533	20241025	104200	12879390	5010	5010	5010	5010	24
534	20241025	104100	12759150	5010	5010	5010	5010	2
535	20241025	104000	12749130	5010	5010	5010	5010	0
536	20241025	103900	12749130	5010	5010	5010	5010	0
537	20241025	103800	12749130	5010	5010	5010	5010	0
538	20241025	103700	12749130	5010	5010	5010	5010	0
539	20241025	103600	12749130	5010	5010	5010	5010	0
540	20241025	103500	12749130	5010	5010	5010	5010	0
541	20241025	103400	12749130	5010	5010	5010	5010	0
542	20241025	103300	12749130	5010	5010	5010	5010	0
543	20241025	103200	12749130	5010	5010	5010	5010	19
544	20241025	103100	12653940	5010	5010	5010	5010	118
545	20241025	103000	12062760	5010	5010	5010	5010	1
546	20241025	102900	12057750	5010	5010	5010	5010	0
547	20241025	102800	12057750	5010	5010	5010	5010	43
548	20241025	102700	11842320	5020	5020	5020	5020	7
549	20241025	102600	11807180	5030	5030	5030	5030	1
550	20241025	102500	11802150	5020	5020	5020	5020	0
551	20241025	102400	11802150	5020	5020	5020	5020	0
552	20241025	102300	11802150	5020	5020	5020	5020	0
553	20241025	102200	11802150	5020	5020	5020	5020	455
554	20241025	102100	9518050	5030	5030	5030	5030	0
555	20241025	102000	9518050	5030	5030	5030	5030	0
556	20241025	101900	9518050	5030	5030	5030	5030	0
557	20241025	101800	9518050	5030	5030	5030	5030	1
558	20241025	101700	9513020	5040	5030	5040	5030	2
559	20241025	101600	9502950	5030	5030	5030	5030	2
560	20241025	101500	9492890	5030	5030	5030	5030	0
561	20241025	101400	9492890	5030	5030	5030	5030	0
562	20241025	101300	9492890	5030	5030	5030	5030	0
563	20241025	101200	9492890	5030	5020	5030	5020	230
564	20241025	101100	8338260	5020	5020	5020	5020	2
565	20241025	101000	8328220	5020	5020	5020	5020	0
566	20241025	100900	8328220	5020	5030	5030	5020	113
567	20241025	100800	7759960	5040	5040	5040	5040	0
568	20241025	100700	7759960	5040	5040	5040	5040	0
569	20241025	100600	7759960	5040	5040	5040	5040	0
570	20241025	100500	7759960	5040	5030	5040	5020	229
571	20241025	100400	6608210	5030	5030	5030	5030	1
572	20241025	100300	6603180	5040	5040	5040	5040	0
573	20241025	100200	6603180	5040	5030	5040	5030	2
574	20241025	100100	6593110	5020	5020	5020	5020	0
575	20241025	100000	6593110	5020	5020	5020	5020	0
576	20241025	095900	6593110	5020	5020	5020	5020	0
577	20241025	095800	6593110	5020	5020	5020	5020	0
578	20241025	095700	6593110	5020	5020	5020	5020	114
579	20241025	095600	6020830	5020	5020	5020	5020	88
580	20241025	095500	5579070	5030	5030	5030	5030	2
581	20241025	095400	5569010	5020	5020	5020	5020	0
582	20241025	095300	5569010	5020	5020	5020	5020	0
583	20241025	095200	5569010	5020	5020	5020	5020	342
584	20241025	095100	3852170	5030	5030	5030	5030	0
585	20241025	095000	3852170	5030	5030	5030	5030	0
586	20241025	094900	3852170	5030	5030	5030	5030	11
587	20241025	094800	3796840	5040	5040	5040	5040	4
588	20241025	094700	3776680	5040	5040	5040	5040	114
589	20241025	094600	3202120	5040	5040	5040	5040	182
590	20241025	094500	2284840	5040	5040	5040	5040	0
591	20241025	094400	2284840	5040	5040	5040	5040	0
592	20241025	094300	2284840	5040	5040	5040	5040	0
593	20241025	094200	2284840	5040	5040	5040	5040	0
594	20241025	094100	2284840	5040	5040	5040	5040	0
595	20241025	094000	2284840	5040	5040	5040	5040	0
596	20241025	093900	2284840	5040	5040	5040	5040	0
597	20241025	093800	2284840	5040	5040	5040	5040	2
598	20241025	093700	2274760	5040	5040	5040	5040	0
599	20241025	093600	2274760	5040	5040	5040	5040	0
600	20241025	093500	2274760	5040	5040	5040	5040	0
601	20241025	093400	2274760	5040	5040	5040	5020	13
602	20241025	093300	2209280	5040	5040	5040	5040	2
603	20241025	093200	2199200	5040	5040	5040	5040	5
604	20241025	093100	2174000	5040	5040	5040	5040	0
605	20241025	093000	2174000	5040	5030	5040	5030	12
606	20241025	092900	2113630	5030	5030	5030	5030	98
607	20241025	092800	1620690	5030	5030	5030	5030	8
608	20241025	092700	1580450	5030	5030	5030	5030	0
609	20241025	092600	1580450	5030	5030	5030	5030	0
610	20241025	092500	1580450	5030	5030	5030	5030	0
611	20241025	092400	1580450	5030	5030	5030	5030	0
612	20241025	092300	1580450	5030	5030	5030	5030	116
613	20241025	092200	996970	5030	5030	5030	5030	0
614	20241025	092100	996970	5030	5030	5030	5030	20
615	20241025	092000	896370	5030	5030	5050	5030	51
616	20241025	091900	639520	5040	5040	5040	5040	16
617	20241025	091800	558880	5020	5050	5050	5020	62
618	20241025	091700	247090	5060	5060	5060	5060	0
619	20241025	091600	247090	5060	5060	5060	5060	0
620	20241025	091500	247090	5060	5050	5060	5050	12
621	20241025	091400	186480	5050	5050	5050	5050	0
622	20241025	091300	186480	5050	5040	5050	5040	14
623	20241025	091200	115900	5030	5030	5030	5030	0
624	20241025	091100	115900	5030	5030	5030	5030	4
625	20241025	091000	95780	5030	5030	5030	5030	6
626	20241025	090900	65600	5030	5030	5030	5030	0
627	20241025	090800	65600	5030	5030	5030	5030	0
628	20241025	090700	65600	5030	5030	5030	5030	0
629	20241025	090600	65600	5030	5030	5030	5030	0
630	20241025	090500	65600	5030	5030	5030	5030	0
631	20241025	090400	65600	5030	5030	5030	5030	0
632	20241025	090300	65600	5030	5030	5030	5030	1
633	20241025	090200	60570	5020	5050	5050	5020	11
634	20241025	090100	5050	5050	5050	5050	5050	0
635	20241025	090000	5050	5050	5050	5050	5050	1