KissMeData/047310/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192900	340268160	5040	5040	5040	5040	5977
3	20241025	192800	340268160	5040	5040	5040	5040	0
4	20241025	192700	340268160	5040	5040	5040	5040	0
5	20241025	192600	340268160	5040	5040	5040	5040	0
6	20241025	192500	340268160	5040	5040	5040	5040	0
7	20241025	192400	340268160	5040	5040	5040	5040	0
8	20241025	192300	340268160	5040	5040	5040	5040	0
9	20241025	192200	340268160	5040	5040	5040	5040	0
10	20241025	192100	340268160	5040	5040	5040	5040	0
11	20241025	192000	340268160	5040	5040	5040	5040	0
12	20241025	191900	340268160	5040	5040	5040	5040	0
13	20241025	191800	340268160	5040	5040	5040	5040	0
14	20241025	191700	340268160	5040	5040	5040	5040	0
15	20241025	191600	340268160	5040	5040	5040	5040	0
16	20241025	191500	340268160	5040	5040	5040	5040	0
17	20241025	191400	340268160	5040	5040	5040	5040	0
18	20241025	191300	340268160	5040	5040	5040	5040	0
19	20241025	191200	340268160	5040	5040	5040	5040	0
20	20241025	191100	340268160	5040	5040	5040	5040	0
21	20241025	191000	340268160	5040	5040	5040	5040	0
22	20241025	190900	340268160	5040	5040	5040	5040	0
23	20241025	190800	340268160	5040	5040	5040	5040	0
24	20241025	190700	340268160	5040	5040	5040	5040	0
25	20241025	190600	340268160	5040	5040	5040	5040	0
26	20241025	190500	340268160	5040	5040	5040	5040	0
27	20241025	190400	340268160	5040	5040	5040	5040	0
28	20241025	190300	340268160	5040	5040	5040	5040	0
29	20241025	190200	340268160	5040	5040	5040	5040	0
30	20241025	190100	340268160	5040	5040	5040	5040	0
31	20241025	190000	340268160	5040	5040	5040	5040	0
32	20241025	185900	340268160	5040	5040	5040	5040	5977
33	20241025	185800	340268160	5040	5040	5040	5040	0
34	20241025	185700	340268160	5040	5040	5040	5040	0
35	20241025	185600	340268160	5040	5040	5040	5040	0
36	20241025	185500	340268160	5040	5040	5040	5040	0
37	20241025	185400	340268160	5040	5040	5040	5040	0
38	20241025	185300	340268160	5040	5040	5040	5040	0
39	20241025	185200	340268160	5040	5040	5040	5040	0
40	20241025	185100	340268160	5040	5040	5040	5040	0
41	20241025	185000	340268160	5040	5040	5040	5040	0
42	20241025	184900	340268160	5040	5040	5040	5040	0
43	20241025	184800	340268160	5040	5040	5040	5040	0
44	20241025	184700	340268160	5040	5040	5040	5040	0
45	20241025	184600	340268160	5040	5040	5040	5040	0
46	20241025	184500	340268160	5040	5040	5040	5040	0
47	20241025	184400	340268160	5040	5040	5040	5040	0
48	20241025	184300	340268160	5040	5040	5040	5040	0
49	20241025	184200	340268160	5040	5040	5040	5040	0
50	20241025	184100	340268160	5040	5040	5040	5040	0
51	20241025	184000	340268160	5040	5040	5040	5040	0
52	20241025	183900	340268160	5040	5040	5040	5040	0
53	20241025	183800	340268160	5040	5040	5040	5040	0
54	20241025	183700	340268160	5040	5040	5040	5040	0
55	20241025	183600	340268160	5040	5040	5040	5040	0
56	20241025	183500	340268160	5040	5040	5040	5040	0
57	20241025	183400	340268160	5040	5040	5040	5040	0
58	20241025	183300	340268160	5040	5040	5040	5040	0
59	20241025	183200	340268160	5040	5040	5040	5040	0
60	20241025	183100	340268160	5040	5040	5040	5040	0
61	20241025	183000	340268160	5040	5040	5040	5040	0
62	20241025	182900	340268160	5040	5040	5040	5040	5977
63	20241025	182800	340268160	5040	5040	5040	5040	0
64	20241025	182700	340268160	5040	5040	5040	5040	0
65	20241025	182600	340268160	5040	5040	5040	5040	0
66	20241025	182500	340268160	5040	5040	5040	5040	0
67	20241025	182400	340268160	5040	5040	5040	5040	0
68	20241025	182300	340268160	5040	5040	5040	5040	0
69	20241025	182200	340268160	5040	5040	5040	5040	0
70	20241025	182100	340268160	5040	5040	5040	5040	0
71	20241025	182000	340268160	5040	5040	5040	5040	0
72	20241025	181900	340268160	5040	5040	5040	5040	0
73	20241025	181800	340268160	5040	5040	5040	5040	0
74	20241025	181700	340268160	5040	5040	5040	5040	0
75	20241025	181600	340268160	5040	5040	5040	5040	0
76	20241025	181500	340268160	5040	5040	5040	5040	0
77	20241025	181400	340268160	5040	5040	5040	5040	0
78	20241025	181300	340268160	5040	5040	5040	5040	0
79	20241025	181200	340268160	5040	5040	5040	5040	0
80	20241025	181100	340268160	5040	5040	5040	5040	0
81	20241025	181000	340268160	5040	5040	5040	5040	0
82	20241025	180900	340268160	5040	5040	5040	5040	0
83	20241025	180800	340268160	5040	5040	5040	5040	0
84	20241025	180700	340268160	5040	5040	5040	5040	0
85	20241025	180600	340268160	5040	5040	5040	5040	0
86	20241025	180500	340268160	5040	5040	5040	5040	0
87	20241025	180400	340268160	5040	5040	5040	5040	0
88	20241025	180300	340268160	5040	5040	5040	5040	0
89	20241025	180200	340268160	5040	5040	5040	5040	0
90	20241025	180100	340268160	5040	5040	5040	5040	0
91	20241025	180000	340268160	5040	5040	5040	5040	0
92	20241025	175900	340268160	5040	5040	5040	5040	5977
93	20241025	175800	340268160	5040	5040	5040	5040	0
94	20241025	175700	340268160	5040	5040	5040	5040	0
95	20241025	175600	340268160	5040	5040	5040	5040	0
96	20241025	175500	340268160	5040	5040	5040	5040	0
97	20241025	175400	340268160	5040	5040	5040	5040	0
98	20241025	175300	340268160	5040	5040	5040	5040	0
99	20241025	175200	340268160	5040	5040	5040	5040	0
100	20241025	175100	340268160	5040	5040	5040	5040	0
101	20241025	175000	340268160	5040	5040	5040	5040	0
102	20241025	174900	340268160	5040	5040	5040	5040	0
103	20241025	174800	340268160	5040	5040	5040	5040	0
104	20241025	174700	340268160	5040	5040	5040	5040	0
105	20241025	174600	340268160	5040	5040	5040	5040	0
106	20241025	174500	340268160	5040	5040	5040	5040	0
107	20241025	174400	340268160	5040	5040	5040	5040	0
108	20241025	174300	340268160	5040	5040	5040	5040	0
109	20241025	174200	340268160	5040	5040	5040	5040	0
110	20241025	174100	340268160	5040	5040	5040	5040	0
111	20241025	174000	340268160	5040	5040	5040	5040	0
112	20241025	173900	340268160	5040	5040	5040	5040	0
113	20241025	173800	340268160	5040	5040	5040	5040	0
114	20241025	173700	340268160	5040	5040	5040	5040	0
115	20241025	173600	340268160	5040	5040	5040	5040	0
116	20241025	173500	340268160	5040	5040	5040	5040	0
117	20241025	173400	340268160	5040	5040	5040	5040	0
118	20241025	173300	340268160	5040	5040	5040	5040	0
119	20241025	173200	340268160	5040	5040	5040	5040	0
120	20241025	173100	340268160	5040	5040	5040	5040	0
121	20241025	173000	340268160	5040	5040	5040	5040	0
122	20241025	172900	340268160	5040	5040	5040	5040	5977
123	20241025	172800	340268160	5040	5040	5040	5040	0
124	20241025	172700	340268160	5040	5040	5040	5040	0
125	20241025	172600	340268160	5040	5040	5040	5040	0
126	20241025	172500	340268160	5040	5040	5040	5040	0
127	20241025	172400	340268160	5040	5040	5040	5040	0
128	20241025	172300	340268160	5040	5040	5040	5040	0
129	20241025	172200	340268160	5040	5040	5040	5040	0
130	20241025	172100	340268160	5040	5040	5040	5040	0
131	20241025	172000	340268160	5040	5040	5040	5040	0
132	20241025	171900	340268160	5040	5040	5040	5040	0
133	20241025	171800	340268160	5040	5040	5040	5040	0
134	20241025	171700	340268160	5040	5040	5040	5040	0
135	20241025	171600	340268160	5040	5040	5040	5040	0
136	20241025	171500	340268160	5040	5040	5040	5040	0
137	20241025	171400	340268160	5040	5040	5040	5040	0
138	20241025	171300	340268160	5040	5040	5040	5040	0
139	20241025	171200	340268160	5040	5040	5040	5040	0
140	20241025	171100	340268160	5040	5040	5040	5040	0
141	20241025	171000	340268160	5040	5040	5040	5040	0
142	20241025	170900	340268160	5040	5040	5040	5040	0
143	20241025	170800	340268160	5040	5040	5040	5040	0
144	20241025	170700	340268160	5040	5040	5040	5040	0
145	20241025	170600	340268160	5040	5040	5040	5040	0
146	20241025	170500	340268160	5040	5040	5040	5040	0
147	20241025	170400	340268160	5040	5040	5040	5040	0
148	20241025	170300	340268160	5040	5040	5040	5040	0
149	20241025	170200	340268160	5040	5040	5040	5040	0
150	20241025	170100	340268160	5040	5040	5040	5040	0
151	20241025	170000	340268160	5040	5040	5040	5040	0
152	20241025	165900	340268160	5040	5040	5040	5040	5977
153	20241025	165800	340268160	5040	5040	5040	5040	0
154	20241025	165700	340268160	5040	5040	5040	5040	0
155	20241025	165600	340268160	5040	5040	5040	5040	0
156	20241025	165500	340268160	5040	5040	5040	5040	0
157	20241025	165400	340268160	5040	5040	5040	5040	0
158	20241025	165300	340268160	5040	5040	5040	5040	0
159	20241025	165200	340268160	5040	5040	5040	5040	0
160	20241025	165100	340268160	5040	5040	5040	5040	0
161	20241025	165000	340268160	5040	5040	5040	5040	0
162	20241025	164900	340268160	5040	5040	5040	5040	0
163	20241025	164800	340268160	5040	5040	5040	5040	0
164	20241025	164700	340268160	5040	5040	5040	5040	0
165	20241025	164600	340268160	5040	5040	5040	5040	0
166	20241025	164500	340268160	5040	5040	5040	5040	0
167	20241025	164400	340268160	5040	5040	5040	5040	0
168	20241025	164300	340268160	5040	5040	5040	5040	0
169	20241025	164200	340268160	5040	5040	5040	5040	0
170	20241025	164100	340268160	5040	5040	5040	5040	0
171	20241025	164000	340268160	5040	5040	5040	5040	0
172	20241025	163900	340268160	5040	5040	5040	5040	0
173	20241025	163800	340268160	5040	5040	5040	5040	0
174	20241025	163700	340268160	5040	5040	5040	5040	0
175	20241025	163600	340268160	5040	5040	5040	5040	0
176	20241025	163500	340268160	5040	5040	5040	5040	0
177	20241025	163400	340268160	5040	5040	5040	5040	0
178	20241025	163300	340268160	5040	5040	5040	5040	0
179	20241025	163200	340268160	5040	5040	5040	5040	0
180	20241025	163100	340268160	5040	5040	5040	5040	0
181	20241025	163000	340268160	5040	5040	5040	5040	0
182	20241025	162900	340268160	5040	5040	5040	5040	5977
183	20241025	162800	340268160	5040	5040	5040	5040	0
184	20241025	162700	340268160	5040	5040	5040	5040	0
185	20241025	162600	340268160	5040	5040	5040	5040	0
186	20241025	162500	340268160	5040	5040	5040	5040	0
187	20241025	162400	340268160	5040	5040	5040	5040	0
188	20241025	162300	340268160	5040	5040	5040	5040	0
189	20241025	162200	340268160	5040	5040	5040	5040	0
190	20241025	162100	340268160	5040	5040	5040	5040	0
191	20241025	162000	340268160	5040	5040	5040	5040	0
192	20241025	161900	340268160	5040	5040	5040	5040	0
193	20241025	161800	340268160	5040	5040	5040	5040	0
194	20241025	161700	340268160	5040	5040	5040	5040	0
195	20241025	161600	340268160	5040	5040	5040	5040	0
196	20241025	161500	340268160	5040	5040	5040	5040	0
197	20241025	161400	340268160	5040	5040	5040	5040	0
198	20241025	161300	340268160	5040	5040	5040	5040	0
199	20241025	161200	340268160	5040	5040	5040	5040	0
200	20241025	161100	340268160	5040	5040	5040	5040	0
201	20241025	161000	340268160	5040	5040	5040	5040	0
202	20241025	160900	340268160	5040	5040	5040	5040	0
203	20241025	160800	340268160	5040	5040	5040	5040	0
204	20241025	160700	340268160	5040	5040	5040	5040	0
205	20241025	160600	340268160	5040	5040	5040	5040	0
206	20241025	160500	340268160	5040	5040	5040	5040	0
207	20241025	160400	340268160	5040	5040	5040	5040	0
208	20241025	160300	340268160	5040	5040	5040	5040	0
209	20241025	160200	340268160	5040	5040	5040	5040	0
210	20241025	160100	340268160	5040	5040	5040	5040	0
211	20241025	160000	340268160	5040	5040	5040	5040	0
212	20241025	155900	340268160	5040	5040	5040	5040	5977
213	20241025	155800	340268160	5040	5040	5040	5040	0
214	20241025	155700	340268160	5040	5040	5040	5040	0
215	20241025	155600	340268160	5040	5040	5040	5040	0
216	20241025	155500	340268160	5040	5040	5040	5040	0
217	20241025	155400	340268160	5040	5040	5040	5040	0
218	20241025	155300	340268160	5040	5040	5040	5040	0
219	20241025	155200	340268160	5040	5040	5040	5040	0
220	20241025	155100	340268160	5040	5040	5040	5040	0
221	20241025	155000	340268160	5040	5040	5040	5040	0
222	20241025	154900	340268160	5040	5040	5040	5040	0
223	20241025	154800	340268160	5040	5040	5040	5040	0
224	20241025	154700	340268160	5040	5040	5040	5040	0
225	20241025	154600	340268160	5040	5040	5040	5040	0
226	20241025	154500	340268160	5040	5040	5040	5040	0
227	20241025	154400	340268160	5040	5040	5040	5040	0
228	20241025	154300	340268160	5040	5040	5040	5040	0
229	20241025	154200	340268160	5040	5040	5040	5040	0
230	20241025	154100	340268160	5040	5040	5040	5040	0
231	20241025	154000	340268160	5040	5040	5040	5040	0
232	20241025	153900	340268160	5040	5040	5040	5040	0
233	20241025	153800	340268160	5040	5040	5040	5040	0
234	20241025	153700	340268160	5040	5040	5040	5040	0
235	20241025	153600	340268160	5040	5040	5040	5040	0
236	20241025	153500	340268160	5040	5040	5040	5040	0
237	20241025	153400	340268160	5040	5040	5040	5040	0
238	20241025	153300	340268160	5040	5040	5040	5040	0
239	20241025	153200	340268160	5040	5040	5040	5040	0
240	20241025	153100	340268160	5040	5040	5040	5040	0
241	20241025	153000	340268160	5040	5040	5040	5040	5977
242	20241025	152900	310144080	4955	4955	4955	4955	0
243	20241025	152800	310144080	4955	4955	4955	4955	0
244	20241025	152700	310144080	4955	4955	4955	4955	0
245	20241025	152600	310144080	4955	4955	4955	4955	0
246	20241025	152500	310144080	4955	4955	4955	4955	0
247	20241025	152400	310144080	4955	4955	4955	4955	0
248	20241025	152300	310144080	4955	4955	4955	4955	0
249	20241025	152200	310144080	4955	4955	4955	4955	0
250	20241025	152100	310144080	4955	4955	4955	4955	0
251	20241025	152000	310144080	4955	4955	4955	4955	0
252	20241025	151900	310144080	4955	4955	4955	4955	220
253	20241025	151800	309053980	4955	4955	4955	4955	36
254	20241025	151700	308875600	4960	4960	4960	4960	50
255	20241025	151600	308627600	4960	4960	4960	4955	203
256	20241025	151500	307621720	4960	4955	4960	4955	43
257	20241025	151400	307408450	4955	4955	4955	4955	0
258	20241025	151300	307408450	4955	4955	4955	4955	20
259	20241025	151200	307309350	4960	4960	4960	4960	0
260	20241025	151100	307309350	4960	4960	4960	4960	0
261	20241025	151000	307309350	4960	4960	4960	4960	5
262	20241025	150900	307284550	4960	4955	4960	4955	41
263	20241025	150800	307081195	4960	4960	4960	4960	400
264	20241025	150700	305097195	4960	4955	4960	4955	239
265	20241025	150600	303912945	4955	4955	4955	4955	1
266	20241025	150500	303907990	4950	4950	4950	4950	1
267	20241025	150400	303903040	4945	4950	4950	4945	451
268	20241025	150300	301672105	4950	4950	4950	4950	409
269	20241025	150200	299647555	4950	4950	4950	4950	360
270	20241025	150100	297865555	4950	4950	4950	4950	481
271	20241025	150000	295484605	4950	4950	4950	4945	63
272	20241025	145900	295172970	4960	4960	4960	4960	0
273	20241025	145800	295172970	4960	4960	4960	4960	1
274	20241025	145700	295168010	4950	4950	4950	4950	0
275	20241025	145600	295168010	4950	4950	4950	4950	265
276	20241025	145500	293856260	4945	4950	4950	4945	1081
277	20241025	145400	288505605	4950	4950	4950	4945	153
278	20241025	145300	287748960	4950	4950	4950	4950	205
279	20241025	145200	286734210	4950	4950	4950	4950	0
280	20241025	145100	286734210	4950	4950	4950	4950	4
281	20241025	145000	286714410	4960	4960	4960	4960	1
282	20241025	144900	286709450	4960	4960	4960	4960	1
283	20241025	144800	286704490	4960	4960	4960	4960	0
284	20241025	144700	286704490	4960	4960	4960	4960	0
285	20241025	144600	286704490	4960	4960	4960	4960	0
286	20241025	144500	286704490	4960	4960	4960	4960	170
287	20241025	144400	285861290	4960	4955	4960	4955	160
288	20241025	144300	285067925	4955	4950	4955	4950	131
289	20241025	144200	284419420	4950	4955	4955	4950	1067
290	20241025	144100	279135770	4950	4950	4950	4950	0
291	20241025	144000	279135770	4950	4950	4950	4950	0
292	20241025	143900	279135770	4950	4955	4955	4950	1336
293	20241025	143800	272522440	4960	4960	4960	4960	28
294	20241025	143700	272383560	4960	4960	4960	4960	20
295	20241025	143600	272284360	4960	4960	4960	4960	0
296	20241025	143500	272284360	4960	4960	4960	4960	138
297	20241025	143400	271599880	4960	4960	4960	4960	0
298	20241025	143300	271599880	4960	4960	4960	4960	1
299	20241025	143200	271594920	4960	4960	4960	4960	101
300	20241025	143100	271093960	4960	4960	4960	4960	260
301	20241025	143000	269804360	4950	4950	4950	4950	69
302	20241025	142900	269462810	4950	4950	4950	4950	0
303	20241025	142800	269462810	4950	4960	4960	4950	8368
304	20241025	142700	228032870	4960	4960	4960	4960	5
305	20241025	142600	228008070	4955	4955	4955	4955	30
306	20241025	142500	227859420	4955	4955	4955	4955	50
307	20241025	142400	227611670	4965	4965	4965	4965	141
308	20241025	142300	226911605	4965	4965	4965	4965	2
309	20241025	142200	226901675	4970	4970	4970	4970	0
310	20241025	142100	226901675	4970	4970	4970	4970	0
311	20241025	142000	226901675	4970	4970	4970	4970	1
312	20241025	141900	226896705	4960	4960	4960	4960	0
313	20241025	141800	226896705	4960	4960	4960	4960	10
314	20241025	141700	226847105	4965	4965	4965	4965	0
315	20241025	141600	226847105	4965	4965	4965	4965	105
316	20241025	141500	226325780	4965	4965	4965	4965	1
317	20241025	141400	226320815	4955	4955	4955	4955	143
318	20241025	141300	225612250	4960	4960	4960	4960	0
319	20241025	141200	225612250	4960	4960	4960	4960	0
320	20241025	141100	225612250	4960	4960	4960	4960	0
321	20241025	141000	225612250	4960	4965	4965	4960	1611
322	20241025	140900	217620180	4960	4960	4960	4960	0
323	20241025	140800	217620180	4960	4960	4960	4960	12
324	20241025	140700	217560660	4965	4965	4965	4965	1
325	20241025	140600	217555695	4960	4960	4960	4960	0
326	20241025	140500	217555695	4960	4960	4960	4960	100
327	20241025	140400	217059695	4960	4960	4960	4960	100
328	20241025	140300	216563695	4965	4965	4965	4965	42
329	20241025	140200	216355165	4985	4985	4985	4985	0
330	20241025	140100	216355165	4985	4985	4985	4985	0
331	20241025	140000	216355165	4985	4985	4985	4985	0
332	20241025	135900	216355165	4985	4985	4985	4985	0
333	20241025	135800	216355165	4985	4985	4985	4985	1
334	20241025	135700	216350180	4990	4990	4990	4990	100
335	20241025	135600	215851180	4995	4995	4995	4995	0
336	20241025	135500	215851180	4995	4995	4995	4995	0
337	20241025	135400	215851180	4995	4995	4995	4995	0
338	20241025	135300	215851180	4995	4995	4995	4995	0
339	20241025	135200	215851180	4995	4995	4995	4995	0
340	20241025	135100	215851180	4995	4995	4995	4995	0
341	20241025	135000	215851180	4995	4995	4995	4995	18
342	20241025	134900	215761270	4995	4995	4995	4995	20
343	20241025	134800	215661370	4960	4960	4960	4960	0
344	20241025	134700	215661370	4960	4960	4960	4960	0
345	20241025	134600	215661370	4960	4960	4960	4960	1
346	20241025	134500	215656410	4995	4970	4995	4970	800
347	20241025	134400	211671145	4970	4970	4970	4970	0
348	20241025	134300	211671145	4970	4970	4970	4970	22
349	20241025	134200	211561805	4970	4970	4970	4970	0
350	20241025	134100	211561805	4970	4970	4970	4970	0
351	20241025	134000	211561805	4970	4960	4970	4960	802
352	20241025	133900	207583875	4960	4960	4960	4960	4
353	20241025	133800	207564035	4960	4960	4960	4960	1
354	20241025	133700	207559075	4960	4960	4960	4960	0
355	20241025	133600	207559075	4960	4960	4960	4960	0
356	20241025	133500	207559075	4960	4960	4960	4960	440
357	20241025	133400	205376675	4960	4960	4960	4960	0
358	20241025	133300	205376675	4960	4960	4960	4960	0
359	20241025	133200	205376675	4960	4960	4960	4960	0
360	20241025	133100	205376675	4960	4960	4960	4960	110
361	20241025	133000	204831075	4960	4960	4960	4960	23
362	20241025	132900	204716995	4955	4955	4955	4955	0
363	20241025	132800	204716995	4955	4955	4955	4955	0
364	20241025	132700	204716995	4955	4955	4955	4955	0
365	20241025	132600	204716995	4955	4955	4955	4955	19
366	20241025	132500	204622850	4955	4955	4955	4955	69
367	20241025	132400	204280955	4960	4960	4960	4960	2
368	20241025	132300	204271035	4960	4960	4960	4960	14
369	20241025	132200	204201595	4960	4960	4960	4960	1
370	20241025	132100	204196635	4960	4960	4960	4960	1
371	20241025	132000	204191675	4955	4970	4970	4955	6
372	20241025	131900	204161930	4970	4970	4970	4970	1
373	20241025	131800	204156960	4955	4965	4965	4955	1504
374	20241025	131700	196698210	4975	4975	4975	4975	1
375	20241025	131600	196693235	4960	4960	4960	4960	5
376	20241025	131500	196668435	4975	4975	4975	4975	0
377	20241025	131400	196668435	4975	4965	4975	4965	37
378	20241025	131300	196484720	4965	4965	4965	4965	5
379	20241025	131200	196459895	4975	4975	4975	4975	19
380	20241025	131100	196365370	4975	4975	4975	4975	2
381	20241025	131000	196355420	4975	4975	4975	4975	2
382	20241025	130900	196345470	4975	4975	4975	4975	203
383	20241025	130800	195335545	4975	4975	4975	4975	0
384	20241025	130700	195335545	4975	4975	4975	4975	1
385	20241025	130600	195330570	4975	4975	4975	4975	0
386	20241025	130500	195330570	4975	4975	4975	4975	0
387	20241025	130400	195330570	4975	4975	4975	4975	6
388	20241025	130300	195300720	4975	4975	4975	4975	70
389	20241025	130200	194952470	4960	4965	4965	4960	60
390	20241025	130100	194654765	4965	4965	4965	4965	10
391	20241025	130000	194605115	4965	4965	4965	4965	3
392	20241025	125900	194590220	4970	4970	4970	4970	0
393	20241025	125800	194590220	4970	4970	4970	4970	885
394	20241025	125700	190191770	4975	4975	4975	4975	0
395	20241025	125600	190191770	4975	4975	4975	4975	54
396	20241025	125500	189923120	4980	4980	4980	4980	0
397	20241025	125400	189923120	4980	4980	4980	4980	10
398	20241025	125300	189873320	4980	4980	4980	4980	2
399	20241025	125200	189863360	4980	4980	4980	4980	1
400	20241025	125100	189858380	4980	4980	4980	4980	0
401	20241025	125000	189858380	4980	4980	4980	4980	0
402	20241025	124900	189858380	4980	4980	4980	4980	0
403	20241025	124800	189858380	4980	4980	4980	4980	1
404	20241025	124700	189853400	4990	4990	4990	4990	0
405	20241025	124600	189853400	4990	4990	4990	4990	0
406	20241025	124500	189853400	4990	4990	4990	4990	0
407	20241025	124400	189853400	4990	4990	4990	4990	2
408	20241025	124300	189843420	4990	4990	4990	4990	10
409	20241025	124200	189793520	4990	4990	4990	4990	0
410	20241025	124100	189793520	4990	4990	4990	4990	0
411	20241025	124000	189793520	4990	4990	4990	4980	228
412	20241025	123900	188655810	4990	4990	4990	4990	8
413	20241025	123800	188615890	4995	4995	4995	4995	0
414	20241025	123700	188615890	4995	4980	4995	4980	16
415	20241025	123600	188536180	4980	4980	4980	4980	12
416	20241025	123500	188476420	4975	4975	4975	4975	0
417	20241025	123400	188476420	4975	4975	4975	4975	0
418	20241025	123300	188476420	4975	4975	4975	4975	0
419	20241025	123200	188476420	4975	4975	4975	4975	0
420	20241025	123100	188476420	4975	4975	4975	4975	0
421	20241025	123000	188476420	4975	4975	4975	4975	0
422	20241025	122900	188476420	4975	4975	4975	4975	0
423	20241025	122800	188476420	4975	4975	4975	4975	10
424	20241025	122700	188426670	4975	4975	4975	4975	0
425	20241025	122600	188426670	4975	4980	4980	4975	1003
426	20241025	122500	183436590	4975	4975	4975	4975	0
427	20241025	122400	183436590	4975	4975	4975	4975	0
428	20241025	122300	183436590	4975	4975	4975	4975	0
429	20241025	122200	183436590	4975	4975	4975	4975	10
430	20241025	122100	183386840	4975	4975	4975	4975	0
431	20241025	122000	183386840	4975	4975	4975	4975	0
432	20241025	121900	183386840	4975	4980	4980	4975	100
433	20241025	121800	182889335	4980	4980	4980	4980	0
434	20241025	121700	182889335	4980	4980	4980	4980	0
435	20241025	121600	182889335	4980	4980	4980	4980	0
436	20241025	121500	182889335	4980	4980	4980	4980	0
437	20241025	121400	182889335	4980	4980	4980	4980	101
438	20241025	121300	182386355	4980	4980	4980	4980	0
439	20241025	121200	182386355	4980	4980	4980	4980	0
440	20241025	121100	182386355	4980	4980	4980	4980	0
441	20241025	121000	182386355	4980	4980	4980	4980	0
442	20241025	120900	182386355	4980	4980	4980	4980	0
443	20241025	120800	182386355	4980	4980	4980	4980	0
444	20241025	120700	182386355	4980	4980	4980	4980	0
445	20241025	120600	182386355	4980	4980	4980	4980	0
446	20241025	120500	182386355	4980	4980	4980	4980	56
447	20241025	120400	182107475	4990	4990	4990	4990	15
448	20241025	120300	182032625	5000	4995	5000	4995	386
449	20241025	120200	180103575	4990	4990	4990	4990	5
450	20241025	120100	180078625	4990	4990	4990	4990	0
451	20241025	120000	180078625	4990	4990	4990	4990	135
452	20241025	115900	179404975	4990	4990	4990	4990	10
453	20241025	115800	179355075	4990	4990	4990	4990	1
454	20241025	115700	179350085	4985	4990	4990	4985	6
455	20241025	115600	179320170	4985	4985	4985	4985	205
456	20241025	115500	178298245	4985	4985	4985	4985	1
457	20241025	115400	178293260	4985	4985	4985	4985	1
458	20241025	115300	178288275	4980	4980	4980	4980	3
459	20241025	115200	178273335	4985	4985	4985	4985	0
460	20241025	115100	178273335	4985	4985	4985	4985	0
461	20241025	115000	178273335	4985	4975	4985	4975	103
462	20241025	114900	177759910	4975	4970	4975	4970	682
463	20241025	114800	174366975	4970	4970	4970	4970	4
464	20241025	114700	174347095	4970	4970	4970	4970	7
465	20241025	114600	174312305	4970	4970	4970	4970	2
466	20241025	114500	174302365	4975	4975	4975	4975	0
467	20241025	114400	174302365	4975	4975	4975	4975	0
468	20241025	114300	174302365	4975	4975	4975	4975	0
469	20241025	114200	174302365	4975	4975	4975	4975	1
470	20241025	114100	174297390	4975	4975	4975	4975	100
471	20241025	114000	173799890	4975	4975	4975	4975	61
472	20241025	113900	173496415	4975	4975	4975	4975	7
473	20241025	113800	173461590	4965	4965	4965	4965	27
474	20241025	113700	173327535	4975	4975	4975	4975	0
475	20241025	113600	173327535	4975	4965	4975	4965	147
476	20241025	113500	172596260	4965	4965	4965	4965	5
477	20241025	113400	172571435	4965	4965	4965	4965	0
478	20241025	113300	172571435	4965	4965	4965	4965	0
479	20241025	113200	172571435	4965	4965	4965	4965	0
480	20241025	113100	172571435	4965	4965	4965	4965	0
481	20241025	113000	172571435	4965	4965	4965	4965	0
482	20241025	112900	172571435	4965	4965	4965	4965	0
483	20241025	112800	172571435	4965	4965	4965	4965	0
484	20241025	112700	172571435	4965	4965	4970	4965	331
485	20241025	112600	170927230	4965	4955	4965	4955	2
486	20241025	112500	170917310	4950	4950	4950	4950	0
487	20241025	112400	170917310	4950	4950	4950	4950	0
488	20241025	112300	170917310	4950	4950	4950	4950	4
489	20241025	112200	170897510	4955	4950	4955	4950	3
490	20241025	112100	170882650	4950	4950	4950	4950	0
491	20241025	112000	170882650	4950	4950	4950	4950	103
492	20241025	111900	170372800	4950	4950	4950	4950	50
493	20241025	111800	170125300	4950	4950	4950	4950	0
494	20241025	111700	170125300	4950	4950	4950	4950	1059
495	20241025	111600	164883250	4950	4950	4950	4950	0
496	20241025	111500	164883250	4950	4950	4950	4950	391
497	20241025	111400	162947800	4955	4955	4955	4955	0
498	20241025	111300	162947800	4955	4955	4955	4955	57
499	20241025	111200	162665365	4955	4965	4965	4955	1776
500	20241025	111100	153861630	4970	4970	4970	4970	0
501	20241025	111000	153861630	4970	4970	4970	4965	47
502	20241025	110900	153628045	4970	4970	4970	4970	70
503	20241025	110800	153280145	4970	4970	4970	4970	55
504	20241025	110700	153006795	4960	4960	4960	4960	0
505	20241025	110600	153006795	4960	4960	4960	4960	404
506	20241025	110500	151002955	4960	4960	4960	4960	6
507	20241025	110400	150973195	4960	4960	4960	4960	0
508	20241025	110300	150973195	4960	4960	4960	4960	0
509	20241025	110200	150973195	4960	4960	4960	4960	51
510	20241025	110100	150720235	4960	4960	4960	4960	0
511	20241025	110000	150720235	4960	4960	4960	4960	75
512	20241025	105900	150348235	4960	4960	4960	4960	0
513	20241025	105800	150348235	4960	4960	4960	4960	0
514	20241025	105700	150348235	4960	4960	4960	4960	2447
515	20241025	105600	138211115	4960	4960	4960	4960	0
516	20241025	105500	138211115	4960	4960	4960	4960	269
517	20241025	105400	136876875	4960	4965	4965	4960	2016
518	20241025	105300	126877100	4975	4970	4975	4970	101
519	20241025	105200	126374880	4970	4970	4970	4970	0
520	20241025	105100	126374880	4970	4975	4975	4970	972
521	20241025	105000	121543940	4990	4990	4990	4990	14
522	20241025	104900	121474080	4990	4990	4990	4990	0
523	20241025	104800	121474080	4990	4990	4990	4990	0
524	20241025	104700	121474080	4990	4970	4990	4970	28
525	20241025	104600	121334720	4970	4970	4970	4970	0
526	20241025	104500	121334720	4970	4970	4970	4970	0
527	20241025	104400	121334720	4970	4970	4970	4970	0
528	20241025	104300	121334720	4970	4970	4970	4970	0
529	20241025	104200	121334720	4970	4970	4970	4970	0
530	20241025	104100	121334720	4970	4970	4970	4970	0
531	20241025	104000	121334720	4970	4975	4975	4970	43
532	20241025	103900	121121000	5000	5000	5000	5000	0
533	20241025	103800	121121000	5000	5000	5000	5000	2
534	20241025	103700	121111000	5000	5000	5000	5000	700
535	20241025	103600	117611000	5000	5000	5000	5000	0
536	20241025	103500	117611000	5000	5000	5000	5000	0
537	20241025	103400	117611000	5000	4970	5010	4970	1425
538	20241025	103300	110497130	4970	4970	4970	4970	300
539	20241025	103200	109006130	4970	4970	4970	4970	40
540	20241025	103100	108807330	4970	4970	4970	4970	1
541	20241025	103000	108802360	4970	4970	4970	4970	2
542	20241025	102900	108792420	4960	4960	4960	4960	498
543	20241025	102800	106322340	4960	4965	4965	4960	1674
544	20241025	102700	98011200	4965	4970	4970	4965	899
545	20241025	102600	93543590	4970	4970	4970	4970	50
546	20241025	102500	93295090	4975	4975	4975	4975	80
547	20241025	102400	92897090	4975	4975	4975	4975	142
548	20241025	102300	92190640	4975	4975	4975	4975	164
549	20241025	102200	91374740	4975	4975	4975	4975	0
550	20241025	102100	91374740	4975	4975	4975	4975	174
551	20241025	102000	90509090	4980	4980	4980	4980	20
552	20241025	101900	90409490	4980	4980	4980	4980	100
553	20241025	101800	89911490	4980	4975	4980	4975	541
554	20241025	101700	87220010	4975	4975	4975	4975	145
555	20241025	101600	86498635	4975	4980	4980	4975	150
556	20241025	101500	85752315	4975	4975	4975	4975	248
557	20241025	101400	84518515	4975	4975	4975	4975	25
558	20241025	101300	84394140	4980	4980	4980	4980	26
559	20241025	101200	84264660	4985	4985	4985	4985	2003
560	20241025	101100	74279705	4975	4985	4985	4975	293
561	20241025	101000	72821605	4975	4975	4975	4975	0
562	20241025	100900	72821605	4975	4980	4980	4975	101
563	20241025	100800	72319125	4980	4980	4980	4980	1
564	20241025	100700	72314145	4985	4985	4985	4985	30
565	20241025	100600	72164595	4985	4985	4985	4985	0
566	20241025	100500	72164595	4985	4985	4985	4985	5
567	20241025	100400	72139670	4990	4990	4990	4990	2
568	20241025	100300	72129690	4990	4990	4990	4990	5
569	20241025	100200	72104740	4990	4990	4990	4990	0
570	20241025	100100	72104740	4990	4990	4990	4990	1
571	20241025	100000	72099750	4985	4985	4985	4985	16
572	20241025	095900	72019990	4985	4990	4990	4985	61
573	20241025	095800	71715900	4985	4985	4985	4985	449
574	20241025	095700	69477635	4985	4985	4985	4985	50
575	20241025	095600	69228385	4985	4990	4990	4975	343
576	20241025	095500	67520160	4985	4985	4985	4985	200
577	20241025	095400	66523160	4975	4975	4975	4975	357
578	20241025	095300	64747085	4980	4980	4980	4980	71
579	20241025	095200	64393505	4975	4975	4975	4975	0
580	20241025	095100	64393505	4975	4975	4975	4975	71
581	20241025	095000	64040280	4975	4975	4975	4975	2
582	20241025	094900	64030330	4980	4985	4985	4980	472
583	20241025	094800	61679720	4990	4990	4990	4990	0
584	20241025	094700	61679720	4990	4990	4990	4990	500
585	20241025	094600	59184720	4980	4985	4985	4980	8
586	20241025	094500	59144845	4985	4985	4985	4985	29
587	20241025	094400	59000280	4985	4985	4985	4985	7
588	20241025	094300	58965385	4985	4985	4985	4985	35
589	20241025	094200	58790910	4980	4980	4980	4975	151
590	20241025	094100	58039080	4980	4975	4980	4975	70
591	20241025	094000	57690790	4975	4980	4980	4975	247
592	20241025	093900	56460895	4985	4985	4985	4985	2
593	20241025	093800	56450925	4985	4985	4985	4985	50
594	20241025	093700	56201675	4985	4990	4990	4985	9
595	20241025	093600	56156805	4995	4995	4995	4995	10
596	20241025	093500	56106855	4995	4995	4995	4995	7
597	20241025	093400	56071890	4995	4990	4995	4985	302
598	20241025	093300	54564380	4995	4990	4995	4990	59
599	20241025	093200	54269950	4990	4990	4990	4990	14
600	20241025	093100	54200090	4995	4995	4995	4995	2
601	20241025	093000	54190100	4985	4985	4985	4985	100
602	20241025	092900	53691600	4985	4985	4985	4985	8
603	20241025	092800	53651720	4990	5000	5000	4990	113
604	20241025	092700	53087390	5000	5000	5000	5000	67
605	20241025	092600	52752390	5000	4985	5000	4985	115
606	20241025	092500	52178405	4995	4995	4995	4995	0
607	20241025	092400	52178405	4995	4995	4995	4995	0
608	20241025	092300	52178405	4995	4995	4995	4995	1
609	20241025	092200	52173410	5010	5010	5010	5010	1
610	20241025	092100	52168400	5010	5010	5010	5010	119
611	20241025	092000	51572210	5000	5000	5000	5000	10
612	20241025	091900	51522210	5010	5000	5010	5000	500
613	20241025	091800	49018210	5000	5000	5010	5000	336
614	20241025	091700	47337900	5000	4990	5000	4990	2307
615	20241025	091600	35804760	4990	4990	4990	4985	770
616	20241025	091500	31962505	4990	4985	4990	4985	199
617	20241025	091400	30970470	4985	4975	4990	4965	1808
618	20241025	091300	21969370	4965	4960	4970	4960	323
619	20241025	091200	20365865	4955	4960	4960	4955	13
620	20241025	091100	20301440	4960	4960	4960	4960	14
621	20241025	091000	20232000	4955	4955	4955	4955	424
622	20241025	090900	18131080	4960	4970	4970	4960	20
623	20241025	090800	18031780	4970	4970	4970	4970	391
624	20241025	090700	16088510	4970	4970	4970	4960	54
625	20241025	090600	15820645	4970	4980	4980	4970	53
626	20241025	090500	15556720	4980	4985	4985	4950	659
627	20241025	090400	12292765	4990	4965	4990	4965	304
628	20241025	090300	10777355	4955	4955	4955	4955	5
629	20241025	090200	10752580	4960	4960	4960	4960	34
630	20241025	090100	10583940	4960	4960	4960	4960	55
631	20241025	090000	10311140	4955	4950	4955	4950	2083