KissMeData/334890/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205300	486671345	4970	4970	4970	4970	1815
3	20241025	205200	486671345	4970	4970	4970	4970	0
4	20241025	205100	486671345	4970	4970	4970	4970	0
5	20241025	205000	486671345	4970	4970	4970	4970	0
6	20241025	204900	486671345	4970	4970	4970	4970	0
7	20241025	204800	486671345	4970	4970	4970	4970	0
8	20241025	204700	486671345	4970	4970	4970	4970	0
9	20241025	204600	486671345	4970	4970	4970	4970	0
10	20241025	204500	486671345	4970	4970	4970	4970	0
11	20241025	204400	486671345	4970	4970	4970	4970	0
12	20241025	204300	486671345	4970	4970	4970	4970	0
13	20241025	204200	486671345	4970	4970	4970	4970	0
14	20241025	204100	486671345	4970	4970	4970	4970	0
15	20241025	204000	486671345	4970	4970	4970	4970	0
16	20241025	203900	486671345	4970	4970	4970	4970	0
17	20241025	203800	486671345	4970	4970	4970	4970	0
18	20241025	203700	486671345	4970	4970	4970	4970	0
19	20241025	203600	486671345	4970	4970	4970	4970	0
20	20241025	203500	486671345	4970	4970	4970	4970	0
21	20241025	203400	486671345	4970	4970	4970	4970	0
22	20241025	203300	486671345	4970	4970	4970	4970	0
23	20241025	203200	486671345	4970	4970	4970	4970	0
24	20241025	203100	486671345	4970	4970	4970	4970	0
25	20241025	203000	486671345	4970	4970	4970	4970	0
26	20241025	202900	486671345	4970	4970	4970	4970	0
27	20241025	202800	486671345	4970	4970	4970	4970	0
28	20241025	202700	486671345	4970	4970	4970	4970	0
29	20241025	202600	486671345	4970	4970	4970	4970	0
30	20241025	202500	486671345	4970	4970	4970	4970	0
31	20241025	202400	486671345	4970	4970	4970	4970	0
32	20241025	202300	486671345	4970	4970	4970	4970	1815
33	20241025	202200	486671345	4970	4970	4970	4970	0
34	20241025	202100	486671345	4970	4970	4970	4970	0
35	20241025	202000	486671345	4970	4970	4970	4970	0
36	20241025	201900	486671345	4970	4970	4970	4970	0
37	20241025	201800	486671345	4970	4970	4970	4970	0
38	20241025	201700	486671345	4970	4970	4970	4970	0
39	20241025	201600	486671345	4970	4970	4970	4970	0
40	20241025	201500	486671345	4970	4970	4970	4970	0
41	20241025	201400	486671345	4970	4970	4970	4970	0
42	20241025	201300	486671345	4970	4970	4970	4970	0
43	20241025	201200	486671345	4970	4970	4970	4970	0
44	20241025	201100	486671345	4970	4970	4970	4970	0
45	20241025	201000	486671345	4970	4970	4970	4970	0
46	20241025	200900	486671345	4970	4970	4970	4970	0
47	20241025	200800	486671345	4970	4970	4970	4970	0
48	20241025	200700	486671345	4970	4970	4970	4970	0
49	20241025	200600	486671345	4970	4970	4970	4970	0
50	20241025	200500	486671345	4970	4970	4970	4970	0
51	20241025	200400	486671345	4970	4970	4970	4970	0
52	20241025	200300	486671345	4970	4970	4970	4970	0
53	20241025	200200	486671345	4970	4970	4970	4970	0
54	20241025	200100	486671345	4970	4970	4970	4970	0
55	20241025	200000	486671345	4970	4970	4970	4970	0
56	20241025	195900	486671345	4970	4970	4970	4970	0
57	20241025	195800	486671345	4970	4970	4970	4970	0
58	20241025	195700	486671345	4970	4970	4970	4970	0
59	20241025	195600	486671345	4970	4970	4970	4970	0
60	20241025	195500	486671345	4970	4970	4970	4970	0
61	20241025	195400	486671345	4970	4970	4970	4970	0
62	20241025	195300	486671345	4970	4970	4970	4970	1815
63	20241025	195200	486671345	4970	4970	4970	4970	0
64	20241025	195100	486671345	4970	4970	4970	4970	0
65	20241025	195000	486671345	4970	4970	4970	4970	0
66	20241025	194900	486671345	4970	4970	4970	4970	0
67	20241025	194800	486671345	4970	4970	4970	4970	0
68	20241025	194700	486671345	4970	4970	4970	4970	0
69	20241025	194600	486671345	4970	4970	4970	4970	0
70	20241025	194500	486671345	4970	4970	4970	4970	0
71	20241025	194400	486671345	4970	4970	4970	4970	0
72	20241025	194300	486671345	4970	4970	4970	4970	0
73	20241025	194200	486671345	4970	4970	4970	4970	0
74	20241025	194100	486671345	4970	4970	4970	4970	0
75	20241025	194000	486671345	4970	4970	4970	4970	0
76	20241025	193900	486671345	4970	4970	4970	4970	0
77	20241025	193800	486671345	4970	4970	4970	4970	0
78	20241025	193700	486671345	4970	4970	4970	4970	0
79	20241025	193600	486671345	4970	4970	4970	4970	0
80	20241025	193500	486671345	4970	4970	4970	4970	0
81	20241025	193400	486671345	4970	4970	4970	4970	0
82	20241025	193300	486671345	4970	4970	4970	4970	0
83	20241025	193200	486671345	4970	4970	4970	4970	0
84	20241025	193100	486671345	4970	4970	4970	4970	0
85	20241025	193000	486671345	4970	4970	4970	4970	0
86	20241025	192900	486671345	4970	4970	4970	4970	0
87	20241025	192800	486671345	4970	4970	4970	4970	0
88	20241025	192700	486671345	4970	4970	4970	4970	0
89	20241025	192600	486671345	4970	4970	4970	4970	0
90	20241025	192500	486671345	4970	4970	4970	4970	0
91	20241025	192400	486671345	4970	4970	4970	4970	0
92	20241025	192300	486671345	4970	4970	4970	4970	1815
93	20241025	192200	486671345	4970	4970	4970	4970	0
94	20241025	192100	486671345	4970	4970	4970	4970	0
95	20241025	192000	486671345	4970	4970	4970	4970	0
96	20241025	191900	486671345	4970	4970	4970	4970	0
97	20241025	191800	486671345	4970	4970	4970	4970	0
98	20241025	191700	486671345	4970	4970	4970	4970	0
99	20241025	191600	486671345	4970	4970	4970	4970	0
100	20241025	191500	486671345	4970	4970	4970	4970	0
101	20241025	191400	486671345	4970	4970	4970	4970	0
102	20241025	191300	486671345	4970	4970	4970	4970	0
103	20241025	191200	486671345	4970	4970	4970	4970	0
104	20241025	191100	486671345	4970	4970	4970	4970	0
105	20241025	191000	486671345	4970	4970	4970	4970	0
106	20241025	190900	486671345	4970	4970	4970	4970	0
107	20241025	190800	486671345	4970	4970	4970	4970	0
108	20241025	190700	486671345	4970	4970	4970	4970	0
109	20241025	190600	486671345	4970	4970	4970	4970	0
110	20241025	190500	486671345	4970	4970	4970	4970	0
111	20241025	190400	486671345	4970	4970	4970	4970	0
112	20241025	190300	486671345	4970	4970	4970	4970	0
113	20241025	190200	486671345	4970	4970	4970	4970	0
114	20241025	190100	486671345	4970	4970	4970	4970	0
115	20241025	190000	486671345	4970	4970	4970	4970	0
116	20241025	185900	486671345	4970	4970	4970	4970	0
117	20241025	185800	486671345	4970	4970	4970	4970	0
118	20241025	185700	486671345	4970	4970	4970	4970	0
119	20241025	185600	486671345	4970	4970	4970	4970	0
120	20241025	185500	486671345	4970	4970	4970	4970	0
121	20241025	185400	486671345	4970	4970	4970	4970	0
122	20241025	185300	486671345	4970	4970	4970	4970	1815
123	20241025	185200	486671345	4970	4970	4970	4970	0
124	20241025	185100	486671345	4970	4970	4970	4970	0
125	20241025	185000	486671345	4970	4970	4970	4970	0
126	20241025	184900	486671345	4970	4970	4970	4970	0
127	20241025	184800	486671345	4970	4970	4970	4970	0
128	20241025	184700	486671345	4970	4970	4970	4970	0
129	20241025	184600	486671345	4970	4970	4970	4970	0
130	20241025	184500	486671345	4970	4970	4970	4970	0
131	20241025	184400	486671345	4970	4970	4970	4970	0
132	20241025	184300	486671345	4970	4970	4970	4970	0
133	20241025	184200	486671345	4970	4970	4970	4970	0
134	20241025	184100	486671345	4970	4970	4970	4970	0
135	20241025	184000	486671345	4970	4970	4970	4970	0
136	20241025	183900	486671345	4970	4970	4970	4970	0
137	20241025	183800	486671345	4970	4970	4970	4970	0
138	20241025	183700	486671345	4970	4970	4970	4970	0
139	20241025	183600	486671345	4970	4970	4970	4970	0
140	20241025	183500	486671345	4970	4970	4970	4970	0
141	20241025	183400	486671345	4970	4970	4970	4970	0
142	20241025	183300	486671345	4970	4970	4970	4970	0
143	20241025	183200	486671345	4970	4970	4970	4970	0
144	20241025	183100	486671345	4970	4970	4970	4970	0
145	20241025	183000	486671345	4970	4970	4970	4970	0
146	20241025	182900	486671345	4970	4970	4970	4970	0
147	20241025	182800	486671345	4970	4970	4970	4970	0
148	20241025	182700	486671345	4970	4970	4970	4970	0
149	20241025	182600	486671345	4970	4970	4970	4970	0
150	20241025	182500	486671345	4970	4970	4970	4970	0
151	20241025	182400	486671345	4970	4970	4970	4970	0
152	20241025	182300	486671345	4970	4970	4970	4970	1815
153	20241025	182200	486671345	4970	4970	4970	4970	0
154	20241025	182100	486671345	4970	4970	4970	4970	0
155	20241025	182000	486671345	4970	4970	4970	4970	0
156	20241025	181900	486671345	4970	4970	4970	4970	0
157	20241025	181800	486671345	4970	4970	4970	4970	0
158	20241025	181700	486671345	4970	4970	4970	4970	0
159	20241025	181600	486671345	4970	4970	4970	4970	0
160	20241025	181500	486671345	4970	4970	4970	4970	0
161	20241025	181400	486671345	4970	4970	4970	4970	0
162	20241025	181300	486671345	4970	4970	4970	4970	0
163	20241025	181200	486671345	4970	4970	4970	4970	0
164	20241025	181100	486671345	4970	4970	4970	4970	0
165	20241025	181000	486671345	4970	4970	4970	4970	0
166	20241025	180900	486671345	4970	4970	4970	4970	0
167	20241025	180800	486671345	4970	4970	4970	4970	0
168	20241025	180700	486671345	4970	4970	4970	4970	0
169	20241025	180600	486671345	4970	4970	4970	4970	0
170	20241025	180500	486671345	4970	4970	4970	4970	0
171	20241025	180400	486671345	4970	4970	4970	4970	0
172	20241025	180300	486671345	4970	4970	4970	4970	0
173	20241025	180200	486671345	4970	4970	4970	4970	0
174	20241025	180100	486671345	4970	4970	4970	4970	0
175	20241025	180000	486671345	4970	4970	4970	4970	0
176	20241025	175900	486671345	4970	4970	4970	4970	0
177	20241025	175800	486671345	4970	4970	4970	4970	0
178	20241025	175700	486671345	4970	4970	4970	4970	0
179	20241025	175600	486671345	4970	4970	4970	4970	0
180	20241025	175500	486671345	4970	4970	4970	4970	0
181	20241025	175400	486671345	4970	4970	4970	4970	0
182	20241025	175300	486671345	4970	4970	4970	4970	1815
183	20241025	175200	486671345	4970	4970	4970	4970	0
184	20241025	175100	486671345	4970	4970	4970	4970	0
185	20241025	175000	486671345	4970	4970	4970	4970	0
186	20241025	174900	486671345	4970	4970	4970	4970	0
187	20241025	174800	486671345	4970	4970	4970	4970	0
188	20241025	174700	486671345	4970	4970	4970	4970	0
189	20241025	174600	486671345	4970	4970	4970	4970	0
190	20241025	174500	486671345	4970	4970	4970	4970	0
191	20241025	174400	486671345	4970	4970	4970	4970	0
192	20241025	174300	486671345	4970	4970	4970	4970	0
193	20241025	174200	486671345	4970	4970	4970	4970	0
194	20241025	174100	486671345	4970	4970	4970	4970	0
195	20241025	174000	486671345	4970	4970	4970	4970	0
196	20241025	173900	486671345	4970	4970	4970	4970	0
197	20241025	173800	486671345	4970	4970	4970	4970	0
198	20241025	173700	486671345	4970	4970	4970	4970	0
199	20241025	173600	486671345	4970	4970	4970	4970	0
200	20241025	173500	486671345	4970	4970	4970	4970	0
201	20241025	173400	486671345	4970	4970	4970	4970	0
202	20241025	173300	486671345	4970	4970	4970	4970	0
203	20241025	173200	486671345	4970	4970	4970	4970	0
204	20241025	173100	486671345	4970	4970	4970	4970	0
205	20241025	173000	486671345	4970	4970	4970	4970	0
206	20241025	172900	486671345	4970	4970	4970	4970	0
207	20241025	172800	486671345	4970	4970	4970	4970	0
208	20241025	172700	486671345	4970	4970	4970	4970	0
209	20241025	172600	486671345	4970	4970	4970	4970	0
210	20241025	172500	486671345	4970	4970	4970	4970	0
211	20241025	172400	486671345	4970	4970	4970	4970	0
212	20241025	172300	486671345	4970	4970	4970	4970	1815
213	20241025	172200	486671345	4970	4970	4970	4970	0
214	20241025	172100	486671345	4970	4970	4970	4970	0
215	20241025	172000	486671345	4970	4970	4970	4970	0
216	20241025	171900	486671345	4970	4970	4970	4970	0
217	20241025	171800	486671345	4970	4970	4970	4970	0
218	20241025	171700	486671345	4970	4970	4970	4970	0
219	20241025	171600	486671345	4970	4970	4970	4970	0
220	20241025	171500	486671345	4970	4970	4970	4970	0
221	20241025	171400	486671345	4970	4970	4970	4970	0
222	20241025	171300	486671345	4970	4970	4970	4970	0
223	20241025	171200	486671345	4970	4970	4970	4970	0
224	20241025	171100	486671345	4970	4970	4970	4970	0
225	20241025	171000	486671345	4970	4970	4970	4970	0
226	20241025	170900	486671345	4970	4970	4970	4970	0
227	20241025	170800	486671345	4970	4970	4970	4970	0
228	20241025	170700	486671345	4970	4970	4970	4970	0
229	20241025	170600	486671345	4970	4970	4970	4970	0
230	20241025	170500	486671345	4970	4970	4970	4970	0
231	20241025	170400	486671345	4970	4970	4970	4970	0
232	20241025	170300	486671345	4970	4970	4970	4970	0
233	20241025	170200	486671345	4970	4970	4970	4970	0
234	20241025	170100	486671345	4970	4970	4970	4970	0
235	20241025	170000	486671345	4970	4970	4970	4970	0
236	20241025	165900	486671345	4970	4970	4970	4970	0
237	20241025	165800	486671345	4970	4970	4970	4970	0
238	20241025	165700	486671345	4970	4970	4970	4970	0
239	20241025	165600	486671345	4970	4970	4970	4970	0
240	20241025	165500	486671345	4970	4970	4970	4970	0
241	20241025	165400	486671345	4970	4970	4970	4970	0
242	20241025	165300	486671345	4970	4970	4970	4970	1815
243	20241025	165200	486671345	4970	4970	4970	4970	0
244	20241025	165100	486671345	4970	4970	4970	4970	0
245	20241025	165000	486671345	4970	4970	4970	4970	0
246	20241025	164900	486671345	4970	4970	4970	4970	0
247	20241025	164800	486671345	4970	4970	4970	4970	0
248	20241025	164700	486671345	4970	4970	4970	4970	0
249	20241025	164600	486671345	4970	4970	4970	4970	0
250	20241025	164500	486671345	4970	4970	4970	4970	0
251	20241025	164400	486671345	4970	4970	4970	4970	0
252	20241025	164300	486671345	4970	4970	4970	4970	0
253	20241025	164200	486671345	4970	4970	4970	4970	0
254	20241025	164100	486671345	4970	4970	4970	4970	0
255	20241025	164000	486671345	4970	4970	4970	4970	0
256	20241025	163900	486671345	4970	4970	4970	4970	0
257	20241025	163800	486671345	4970	4970	4970	4970	0
258	20241025	163700	486671345	4970	4970	4970	4970	0
259	20241025	163600	486671345	4970	4970	4970	4970	0
260	20241025	163500	486671345	4970	4970	4970	4970	0
261	20241025	163400	486671345	4970	4970	4970	4970	0
262	20241025	163300	486671345	4970	4970	4970	4970	0
263	20241025	163200	486671345	4970	4970	4970	4970	0
264	20241025	163100	486671345	4970	4970	4970	4970	0
265	20241025	163000	486671345	4970	4970	4970	4970	0
266	20241025	162900	486671345	4970	4970	4970	4970	0
267	20241025	162800	486671345	4970	4970	4970	4970	0
268	20241025	162700	486671345	4970	4970	4970	4970	0
269	20241025	162600	486671345	4970	4970	4970	4970	0
270	20241025	162500	486671345	4970	4970	4970	4970	0
271	20241025	162400	486671345	4970	4970	4970	4970	0
272	20241025	162300	486671345	4970	4970	4970	4970	1815
273	20241025	162200	486671345	4970	4970	4970	4970	0
274	20241025	162100	486671345	4970	4970	4970	4970	0
275	20241025	162000	486671345	4970	4970	4970	4970	0
276	20241025	161900	486671345	4970	4970	4970	4970	0
277	20241025	161800	486671345	4970	4970	4970	4970	0
278	20241025	161700	486671345	4970	4970	4970	4970	0
279	20241025	161600	486671345	4970	4970	4970	4970	0
280	20241025	161500	486671345	4970	4970	4970	4970	0
281	20241025	161400	486671345	4970	4970	4970	4970	0
282	20241025	161300	486671345	4970	4970	4970	4970	0
283	20241025	161200	486671345	4970	4970	4970	4970	0
284	20241025	161100	486671345	4970	4970	4970	4970	0
285	20241025	161000	486671345	4970	4970	4970	4970	0
286	20241025	160900	486671345	4970	4970	4970	4970	0
287	20241025	160800	486671345	4970	4970	4970	4970	0
288	20241025	160700	486671345	4970	4970	4970	4970	0
289	20241025	160600	486671345	4970	4970	4970	4970	0
290	20241025	160500	486671345	4970	4970	4970	4970	0
291	20241025	160400	486671345	4970	4970	4970	4970	0
292	20241025	160300	486671345	4970	4970	4970	4970	0
293	20241025	160200	486671345	4970	4970	4970	4970	0
294	20241025	160100	486671345	4970	4970	4970	4970	0
295	20241025	160000	486671345	4970	4970	4970	4970	0
296	20241025	155900	486671345	4970	4970	4970	4970	0
297	20241025	155800	486671345	4970	4970	4970	4970	0
298	20241025	155700	486671345	4970	4970	4970	4970	0
299	20241025	155600	486671345	4970	4970	4970	4970	0
300	20241025	155500	486671345	4970	4970	4970	4970	0
301	20241025	155400	486671345	4970	4970	4970	4970	0
302	20241025	155300	486671345	4970	4970	4970	4970	1815
303	20241025	155200	486671345	4970	4970	4970	4970	0
304	20241025	155100	486671345	4970	4970	4970	4970	0
305	20241025	155000	486671345	4970	4970	4970	4970	0
306	20241025	154900	486671345	4970	4970	4970	4970	0
307	20241025	154800	486671345	4970	4970	4970	4970	0
308	20241025	154700	486671345	4970	4970	4970	4970	0
309	20241025	154600	486671345	4970	4970	4970	4970	0
310	20241025	154500	486671345	4970	4970	4970	4970	0
311	20241025	154400	486671345	4970	4970	4970	4970	0
312	20241025	154300	486671345	4970	4970	4970	4970	0
313	20241025	154200	486671345	4970	4970	4970	4970	0
314	20241025	154100	486671345	4970	4970	4970	4970	0
315	20241025	154000	486671345	4970	4970	4970	4970	0
316	20241025	153900	486671345	4970	4970	4970	4970	0
317	20241025	153800	486671345	4970	4970	4970	4970	0
318	20241025	153700	486671345	4970	4970	4970	4970	0
319	20241025	153600	486671345	4970	4970	4970	4970	0
320	20241025	153500	486671345	4970	4970	4970	4970	0
321	20241025	153400	486671345	4970	4970	4970	4970	0
322	20241025	153300	486671345	4970	4970	4970	4970	0
323	20241025	153200	486671345	4970	4970	4970	4970	0
324	20241025	153100	486671345	4970	4970	4970	4970	0
325	20241025	153000	486671345	4970	4970	4970	4970	1815
326	20241025	152900	477650795	4970	4970	4970	4970	0
327	20241025	152800	477650795	4970	4970	4970	4970	0
328	20241025	152700	477650795	4970	4970	4970	4970	0
329	20241025	152600	477650795	4970	4970	4970	4970	0
330	20241025	152500	477650795	4970	4970	4970	4970	0
331	20241025	152400	477650795	4970	4970	4970	4970	0
332	20241025	152300	477650795	4970	4970	4970	4970	0
333	20241025	152200	477650795	4970	4970	4970	4970	0
334	20241025	152100	477650795	4970	4970	4970	4970	0
335	20241025	152000	477650795	4970	4970	4970	4970	0
336	20241025	151900	477650795	4970	4970	4970	4960	4977
337	20241025	151800	452933185	4975	4975	4975	4975	668
338	20241025	151700	449609885	4975	4975	4980	4975	438
339	20241025	151600	447430155	4980	4980	4985	4980	2022
340	20241025	151500	437360590	4980	4985	4985	4980	205
341	20241025	151400	436339665	4985	4990	4990	4985	381
342	20241025	151300	434439380	4990	4980	4990	4980	258
343	20241025	151200	433153965	4980	4980	4985	4980	4136
344	20241025	151100	412556595	4985	4985	4990	4985	344
345	20241025	151000	410841185	4985	4985	4985	4985	151
346	20241025	150900	410088450	4990	4990	4990	4990	291
347	20241025	150800	408636360	4995	4990	4995	4990	583
348	20241025	150700	405725275	4985	4985	4985	4980	150
349	20241025	150600	404977775	4995	4980	4995	4980	344
350	20241025	150500	403263160	4980	4990	4990	4980	117
351	20241025	150400	402680330	4985	4980	4985	4980	207
352	20241025	150300	401649435	4985	4980	4985	4975	1332
353	20241025	150200	395016415	4980	4980	4980	4980	1250
354	20241025	150100	388791415	4985	4980	4985	4980	116
355	20241025	150000	388213405	4980	4985	4985	4980	195
356	20241025	145900	387242080	4975	4980	4985	4975	1118
357	20241025	145800	381674195	4975	4980	4980	4975	333
358	20241025	145700	380016855	4975	4975	4975	4975	100
359	20241025	145600	379519355	4980	4985	4985	4980	1200
360	20241025	145500	373543105	4995	4980	4995	4975	352
361	20241025	145400	371789610	4980	4980	4980	4980	200
362	20241025	145300	370793610	4980	4980	4980	4980	50
363	20241025	145200	370544610	4980	4975	4980	4975	295
364	20241025	145100	369076235	4975	4980	4980	4975	56
365	20241025	145000	368797605	4970	4975	4980	4970	214
366	20241025	144900	367733710	4975	4975	4975	4970	188
367	20241025	144800	366798660	4980	4975	4980	4970	297
368	20241025	144700	365321545	4970	4975	4975	4970	150
369	20241025	144600	364575945	4975	4975	4975	4975	1050
370	20241025	144500	359352195	4980	4975	4980	4975	210
371	20241025	144400	358306695	4980	4975	4980	4975	90
372	20241025	144300	357858745	4995	4980	4995	4975	153
373	20241025	144200	357097280	4975	4975	4985	4975	251
374	20241025	144100	355848295	4975	4975	4975	4975	1150
375	20241025	144000	350127045	4985	4980	4985	4980	307
376	20241025	143900	348597700	4975	4980	4980	4975	101
377	20241025	143800	348094725	4980	4985	4985	4980	1200
378	20241025	143700	342113310	4990	4990	4990	4990	1669
379	20241025	143600	333785000	4990	4990	4990	4990	150
380	20241025	143500	333036500	4990	4990	4990	4990	150
381	20241025	143400	332288000	4990	4995	4995	4990	1010
382	20241025	143300	327244050	4995	4995	4995	4995	200
383	20241025	143200	326245050	5000	4995	5000	4995	206
384	20241025	143100	325216050	4995	4995	4995	4995	200
385	20241025	143000	324217050	4995	4995	4995	4995	58
386	20241025	142900	323927340	5000	5000	5000	5000	142
387	20241025	142800	323217340	5000	5000	5000	5000	150
388	20241025	142700	322467340	5000	5000	5010	5000	220
389	20241025	142600	321367140	5000	5000	5000	5000	1680
390	20241025	142500	312967140	5000	5000	5000	5000	210
391	20241025	142400	311917140	5000	5000	5000	5000	200
392	20241025	142300	310917140	5030	5000	5030	5000	236
393	20241025	142200	309734120	5000	5000	5000	5000	200
394	20241025	142100	308734120	5000	5000	5000	5000	200
395	20241025	142000	307734120	5000	5000	5000	5000	200
396	20241025	141900	306734120	5010	5000	5010	5000	241
397	20241025	141800	305528960	5000	5000	5000	5000	150
398	20241025	141700	304778960	5000	5000	5000	5000	200
399	20241025	141600	303778960	5000	5000	5000	5000	200
400	20241025	141500	302778960	5000	5010	5020	5000	109
401	20241025	141400	302233250	5000	5000	5000	5000	200
402	20241025	141300	301233250	5000	5000	5000	5000	200
403	20241025	141200	300233250	5000	5000	5000	5000	200
404	20241025	141100	299233250	5000	5000	5000	5000	150
405	20241025	141000	298483250	5000	5000	5000	5000	150
406	20241025	140900	297733250	5000	5000	5000	5000	200
407	20241025	140800	296733250	5000	5000	5010	5000	2203
408	20241025	140700	285718220	5000	5000	5010	5000	300
409	20241025	140600	284216720	5000	5030	5030	5000	9577
410	20241025	140500	236317050	5030	5000	5030	5000	616
411	20241025	140400	233224070	5000	5010	5020	5000	405
412	20241025	140300	231194470	5010	5000	5010	5000	240
413	20241025	140200	229994070	5000	5000	5000	5000	150
414	20241025	140100	229244070	5000	5000	5000	5000	150
415	20241025	140000	228494070	5000	5000	5000	5000	200
416	20241025	135900	227494070	5010	5000	5010	5000	110
417	20241025	135800	226943970	5000	5000	5000	5000	221
418	20241025	135700	225838970	5010	5020	5020	5010	161
419	20241025	135600	225032310	5010	5010	5010	5010	200
420	20241025	135500	224030310	5010	5010	5010	5010	200
421	20241025	135400	223028310	5010	5010	5010	5010	177
422	20241025	135300	222141540	5010	5010	5010	5010	177
423	20241025	135200	221254770	5010	5010	5010	5010	208
424	20241025	135100	220212690	5010	5020	5030	5010	122
425	20241025	135000	219600530	5010	5000	5010	5000	201
426	20241025	134900	218594520	5000	5010	5010	5000	199
427	20241025	134800	217598530	5010	5000	5010	5000	217
428	20241025	134700	216513360	5010	5000	5010	5000	201
429	20241025	134600	215508350	5000	5000	5000	5000	200
430	20241025	134500	214508350	5000	5010	5010	5000	134
431	20241025	134400	213838010	5000	5000	5010	5000	202
432	20241025	134300	212827990	5000	5010	5010	5000	150
433	20241025	134200	212077980	5010	5010	5010	5010	100
434	20241025	134100	211576980	5010	5010	5010	5010	150
435	20241025	134000	210825480	5010	5020	5020	5000	9416
436	20241025	133900	163606080	5020	5020	5020	5020	200
437	20241025	133800	162602080	5030	5030	5030	5020	164
438	20241025	133700	161778660	5040	5020	5040	5020	784
439	20241025	133600	157836630	5020	5020	5020	5020	150
440	20241025	133500	157083630	5020	5020	5020	5020	203
441	20241025	133400	156064570	5020	5030	5030	5020	101
442	20241025	133300	155557540	5020	5030	5030	5020	917
443	20241025	133200	150947030	5030	5030	5030	5030	1747
444	20241025	133100	142159620	5030	5040	5040	5030	210
445	20241025	133000	141103220	5030	5030	5030	5030	200
446	20241025	132900	140097220	5030	5030	5030	5030	150
447	20241025	132800	139342720	5030	5040	5040	5030	100
448	20241025	132700	138838860	5040	5040	5040	5040	227
449	20241025	132600	137694780	5040	5040	5040	5040	700
450	20241025	132500	134166780	5040	5040	5040	5040	100
451	20241025	132400	133662780	5040	5040	5040	5040	200
452	20241025	132300	132654780	5040	5040	5040	5040	100
453	20241025	132200	132150780	5050	5050	5050	5050	0
454	20241025	132100	132150780	5050	5050	5050	5050	203
455	20241025	132000	131125630	5050	5050	5050	5050	0
456	20241025	131900	131125630	5050	5050	5050	5050	0
457	20241025	131800	131125630	5050	5050	5050	5050	0
458	20241025	131700	131125630	5050	5050	5050	5050	0
459	20241025	131600	131125630	5050	5050	5050	5050	204
460	20241025	131500	130095430	5050	5050	5050	5050	0
461	20241025	131400	130095430	5050	5050	5050	5050	0
462	20241025	131300	130095430	5050	5050	5050	5050	0
463	20241025	131200	130095430	5050	5050	5050	5050	208
464	20241025	131100	129045030	5050	5050	5050	5050	0
465	20241025	131000	129045030	5050	5050	5050	5050	0
466	20241025	130900	129045030	5050	5050	5050	5050	20
467	20241025	130800	128944030	5050	5050	5050	5050	0
468	20241025	130700	128944030	5050	5050	5050	5050	175
469	20241025	130600	128060280	5050	5050	5050	5050	64
470	20241025	130500	127737080	5060	5060	5060	5060	0
471	20241025	130400	127737080	5060	5060	5060	5060	201
472	20241025	130300	126720020	5050	5050	5050	5050	0
473	20241025	130200	126720020	5050	5050	5050	5050	27
474	20241025	130100	126583670	5060	5060	5060	5060	1409
475	20241025	130000	119454130	5060	5060	5060	5060	303
476	20241025	125900	117920950	5060	5060	5060	5060	0
477	20241025	125800	117920950	5060	5060	5060	5060	0
478	20241025	125700	117920950	5060	5060	5060	5060	0
479	20241025	125600	117920950	5060	5060	5060	5060	0
480	20241025	125500	117920950	5060	5060	5060	5060	202
481	20241025	125400	116898830	5050	5050	5050	5050	0
482	20241025	125300	116898830	5050	5050	5050	5050	27
483	20241025	125200	116762480	5060	5060	5060	5060	0
484	20241025	125100	116762480	5060	5060	5060	5060	207
485	20241025	125000	115715060	5060	5060	5060	5060	0
486	20241025	124900	115715060	5060	5060	5060	5060	0
487	20241025	124800	115715060	5060	5060	5060	5060	0
488	20241025	124700	115715060	5060	5060	5060	5060	203
489	20241025	124600	114687880	5060	5060	5060	5060	0
490	20241025	124500	114687880	5060	5060	5060	5060	0
491	20241025	124400	114687880	5060	5060	5060	5060	0
492	20241025	124300	114687880	5060	5060	5060	5060	0
493	20241025	124200	114687880	5060	5060	5060	5060	201
494	20241025	124100	113670820	5060	5060	5060	5060	0
495	20241025	124000	113670820	5060	5060	5060	5060	0
496	20241025	123900	113670820	5060	5060	5060	5060	40
497	20241025	123800	113468420	5060	5050	5060	5050	200
498	20241025	123700	112457670	5050	5050	5050	5050	0
499	20241025	123600	112457670	5050	5050	5050	5050	0
500	20241025	123500	112457670	5050	5050	5050	5050	0
501	20241025	123400	112457670	5050	5050	5050	5050	197
502	20241025	123300	111462820	5050	5050	5050	5050	0
503	20241025	123200	111462820	5050	5050	5050	5050	0
504	20241025	123100	111462820	5050	5050	5050	5050	0
505	20241025	123000	111462820	5050	5050	5050	5050	203
506	20241025	122900	110437670	5050	5050	5050	5050	0
507	20241025	122800	110437670	5050	5050	5050	5050	2
508	20241025	122700	110427570	5050	5050	5050	5050	0
509	20241025	122600	110427570	5050	5050	5050	5050	0
510	20241025	122500	110427570	5050	5050	5050	5050	199
511	20241025	122400	109422620	5050	5050	5050	5050	0
512	20241025	122300	109422620	5050	5050	5050	5050	0
513	20241025	122200	109422620	5050	5050	5050	5050	0
514	20241025	122100	109422620	5050	5050	5050	5050	205
515	20241025	122000	108387370	5050	5050	5050	5050	50
516	20241025	121900	108134870	5050	5050	5050	5050	0
517	20241025	121800	108134870	5050	5050	5050	5050	0
518	20241025	121700	108134870	5050	5050	5050	5050	427
519	20241025	121600	105978520	5050	5050	5050	5050	0
520	20241025	121500	105978520	5050	5050	5050	5050	0
521	20241025	121400	105978520	5050	5050	5050	5050	0
522	20241025	121300	105978520	5050	5050	5050	5050	418
523	20241025	121200	103867620	5050	5050	5050	5050	0
524	20241025	121100	103867620	5050	5050	5050	5050	0
525	20241025	121000	103867620	5050	5050	5050	5050	0
526	20241025	120900	103867620	5050	5050	5050	5050	0
527	20241025	120800	103867620	5050	5050	5050	5050	200
528	20241025	120700	102857620	5050	5050	5050	5050	0
529	20241025	120600	102857620	5050	5050	5050	5050	0
530	20241025	120500	102857620	5050	5050	5050	5050	0
531	20241025	120400	102857620	5050	5050	5050	5050	206
532	20241025	120300	101817320	5050	5050	5050	5050	0
533	20241025	120200	101817320	5050	5050	5050	5050	0
534	20241025	120100	101817320	5050	5050	5050	5050	0
535	20241025	120000	101817320	5050	5050	5050	5050	200
536	20241025	115900	100807320	5040	5040	5040	5040	200
537	20241025	115800	99799320	5040	5040	5040	5040	64
538	20241025	115700	99476760	5050	5050	5050	5050	40
539	20241025	115600	99274760	5050	5050	5050	5040	229
540	20241025	115500	98118580	5050	5050	5050	5050	0
541	20241025	115400	98118580	5050	5050	5050	5050	0
542	20241025	115300	98118580	5050	5050	5050	5050	0
543	20241025	115200	98118580	5050	5050	5050	5050	0
544	20241025	115100	98118580	5050	5050	5050	5050	28
545	20241025	115000	97977180	5050	5050	5050	5050	0
546	20241025	114900	97977180	5050	5050	5050	5050	0
547	20241025	114800	97977180	5050	5050	5050	5050	0
548	20241025	114700	97977180	5050	5050	5050	5050	1
549	20241025	114600	97972130	5050	5040	5050	5040	1318
550	20241025	114500	91329400	5050	5030	5050	5030	1028
551	20241025	114400	86158540	5050	5050	5050	5050	0
552	20241025	114300	86158540	5050	5050	5050	5050	204
553	20241025	114200	85128340	5030	5030	5030	5030	0
554	20241025	114100	85128340	5030	5030	5030	5030	0
555	20241025	114000	85128340	5030	5030	5030	5030	0
556	20241025	113900	85128340	5030	5030	5030	5030	27
557	20241025	113800	84992530	5050	5050	5050	5050	207
558	20241025	113700	83947180	5050	5050	5050	5050	98
559	20241025	113600	83452280	5050	5050	5050	5050	0
560	20241025	113500	83452280	5050	5050	5050	5050	0
561	20241025	113400	83452280	5050	5040	5050	5040	202
562	20241025	113300	82432520	5040	5040	5040	5040	0
563	20241025	113200	82432520	5040	5040	5040	5040	0
564	20241025	113100	82432520	5040	5040	5040	5040	0
565	20241025	113000	82432520	5040	5040	5040	5040	201
566	20241025	112900	81419480	5050	5050	5050	5050	0
567	20241025	112800	81419480	5050	5020	5050	5020	11
568	20241025	112700	81364210	5050	5050	5050	5050	0
569	20241025	112600	81364210	5050	5050	5050	5050	1
570	20241025	112500	81359160	5040	5040	5040	5040	136
571	20241025	112400	80673720	5050	5050	5050	5050	0
572	20241025	112300	80673720	5050	5050	5050	5050	0
573	20241025	112200	80673720	5050	5050	5050	5050	0
574	20241025	112100	80673720	5050	5040	5050	5040	2
575	20241025	112000	80663630	5020	5030	5030	5020	2027
576	20241025	111900	70483420	5050	5050	5050	5050	0
577	20241025	111800	70483420	5050	5050	5050	5050	0
578	20241025	111700	70483420	5050	5050	5050	5050	53
579	20241025	111600	70215770	5050	5050	5050	5050	1
580	20241025	111500	70210720	5030	5030	5030	5030	0
581	20241025	111400	70210720	5030	5030	5030	5030	1141
582	20241025	111300	64471490	5050	5050	5050	5050	1465
583	20241025	111200	57073240	5050	5050	5050	5050	0
584	20241025	111100	57073240	5050	5050	5050	5050	0
585	20241025	111000	57073240	5050	5050	5050	5050	0
586	20241025	110900	57073240	5050	5050	5050	5050	200
587	20241025	110800	56063240	5050	5050	5050	5050	0
588	20241025	110700	56063240	5050	5050	5050	5050	0
589	20241025	110600	56063240	5050	5050	5050	5050	0
590	20241025	110500	56063240	5050	5050	5050	5050	0
591	20241025	110400	56063240	5050	5050	5050	5050	200
592	20241025	110300	55053240	5050	5050	5050	5050	0
593	20241025	110200	55053240	5050	5050	5050	5050	0
594	20241025	110100	55053240	5050	5050	5050	5050	0
595	20241025	110000	55053240	5050	5050	5050	5050	202
596	20241025	105900	54033140	5050	5050	5050	5050	0
597	20241025	105800	54033140	5050	5050	5050	5050	0
598	20241025	105700	54033140	5050	5050	5050	5050	5
599	20241025	105600	54007890	5050	5050	5050	5050	198
600	20241025	105500	53007990	5030	5030	5030	5030	0
601	20241025	105400	53007990	5030	5030	5030	5030	0
602	20241025	105300	53007990	5030	5030	5030	5030	0
603	20241025	105200	53007990	5030	5040	5050	5030	491
604	20241025	105100	50531970	5040	5040	5040	5040	10
605	20241025	105000	50481570	5040	5040	5040	5040	0
606	20241025	104900	50481570	5040	5040	5040	5040	0
607	20241025	104800	50481570	5040	5040	5040	5040	0
608	20241025	104700	50481570	5040	5040	5040	5040	172
609	20241025	104600	49614690	5030	5030	5030	5030	27
610	20241025	104500	49478880	5020	5020	5020	5020	0
611	20241025	104400	49478880	5020	5020	5020	5020	0
612	20241025	104300	49478880	5020	5020	5020	5020	0
613	20241025	104200	49478880	5020	5020	5020	5020	0
614	20241025	104100	49478880	5020	5020	5020	5020	0
615	20241025	104000	49478880	5020	5020	5020	5020	0
616	20241025	103900	49478880	5020	5030	5030	5020	630
617	20241025	103800	46313390	5030	5030	5030	5030	540
618	20241025	103700	43597190	5040	5040	5040	5040	18
619	20241025	103600	43506470	5040	5040	5040	5040	0
620	20241025	103500	43506470	5040	5040	5040	5040	203
621	20241025	103400	42483350	5040	5040	5040	5040	0
622	20241025	103300	42483350	5040	5040	5040	5040	0
623	20241025	103200	42483350	5040	5040	5040	5040	0
624	20241025	103100	42483350	5040	5040	5040	5040	198
625	20241025	103000	41485430	5040	5040	5040	5040	0
626	20241025	102900	41485430	5040	5040	5040	5040	5
627	20241025	102800	41460230	5040	5040	5040	5040	2
628	20241025	102700	41450150	5040	5040	5040	5040	210
629	20241025	102600	40391750	5040	5040	5040	5040	0
630	20241025	102500	40391750	5040	5040	5040	5040	0
631	20241025	102400	40391750	5040	5040	5040	5040	0
632	20241025	102300	40391750	5040	5040	5040	5040	0
633	20241025	102200	40391750	5040	5040	5040	5040	267
634	20241025	102100	39046070	5030	5030	5030	5030	18
635	20241025	102000	38955530	5040	5040	5040	5040	0
636	20241025	101900	38955530	5040	5040	5040	5040	0
637	20241025	101800	38955530	5040	5040	5040	5040	550
638	20241025	101700	36183530	5040	5040	5040	5040	0
639	20241025	101600	36183530	5040	5040	5040	5040	0
640	20241025	101500	36183530	5040	5040	5040	5040	0
641	20241025	101400	36183530	5040	5040	5040	5040	193
642	20241025	101300	35210810	5040	5040	5040	5040	0
643	20241025	101200	35210810	5040	5040	5040	5040	0
644	20241025	101100	35210810	5040	5040	5040	5040	1
645	20241025	101000	35205770	5020	5020	5020	5020	0
646	20241025	100900	35205770	5020	5020	5020	5020	0
647	20241025	100800	35205770	5020	5030	5030	5020	1002
648	20241025	100700	30175250	5040	5040	5040	5040	0
649	20241025	100600	30175250	5040	5040	5040	5040	0
650	20241025	100500	30175250	5040	5040	5040	5040	91
651	20241025	100400	29716610	5040	5030	5040	5030	3
652	20241025	100300	29701500	5020	5020	5020	5020	0
653	20241025	100200	29701500	5020	5020	5020	5020	0
654	20241025	100100	29701500	5020	5020	5020	5020	0
655	20241025	100000	29701500	5020	5020	5020	5020	0
656	20241025	095900	29701500	5020	5020	5020	5020	0
657	20241025	095800	29701500	5020	5020	5020	5020	91
658	20241025	095700	29244680	5020	5020	5020	5020	76
659	20241025	095600	28863160	5020	5020	5020	5020	0
660	20241025	095500	28863160	5020	5020	5020	5020	0
661	20241025	095400	28863160	5020	5030	5030	5020	2261
662	20241025	095300	17493220	5030	5030	5030	5030	0
663	20241025	095200	17493220	5030	5030	5030	5030	0
664	20241025	095100	17493220	5030	5040	5040	5030	7
665	20241025	095000	17457960	5030	5030	5030	5030	0
666	20241025	094900	17457960	5030	5030	5030	5030	0
667	20241025	094800	17457960	5030	5030	5030	5030	0
668	20241025	094700	17457960	5030	5030	5030	5030	0
669	20241025	094600	17457960	5030	5030	5030	5030	0
670	20241025	094500	17457960	5030	5030	5030	5030	0
671	20241025	094400	17457960	5030	5030	5030	5030	305
672	20241025	094300	15923810	5050	5050	5050	5050	0
673	20241025	094200	15923810	5050	5050	5050	5050	0
674	20241025	094100	15923810	5050	5050	5050	5050	0
675	20241025	094000	15923810	5050	5050	5050	5050	1
676	20241025	093900	15918760	5030	5030	5030	5030	1
677	20241025	093800	15913730	5040	5040	5040	5040	0
678	20241025	093700	15913730	5040	5040	5040	5040	2
679	20241025	093600	15903650	5030	5040	5040	5030	35
680	20241025	093500	15727540	5060	5050	5060	5050	23
681	20241025	093400	15611370	5050	5050	5050	5050	13
682	20241025	093300	15545720	5050	5050	5050	5050	8
683	20241025	093200	15505320	5050	5050	5050	5050	100
684	20241025	093100	15000320	5050	5050	5050	5050	2
685	20241025	093000	14990220	5050	5050	5050	5050	1
686	20241025	092900	14985170	5030	5030	5030	5030	0
687	20241025	092800	14985170	5030	5030	5030	5030	0
688	20241025	092700	14985170	5030	5030	5030	5030	0
689	20241025	092600	14985170	5030	5040	5040	5030	184
690	20241025	092500	14058490	5050	5050	5050	5050	219
691	20241025	092400	12952540	5060	5060	5060	5060	0
692	20241025	092300	12952540	5060	5060	5060	5060	0
693	20241025	092200	12952540	5060	5060	5060	5060	0
694	20241025	092100	12952540	5060	5060	5060	5060	0
695	20241025	092000	12952540	5060	5060	5060	5060	1
696	20241025	091900	12947480	5050	5070	5070	5050	2411
697	20241025	091800	732490	5070	5070	5070	5070	0
698	20241025	091700	732490	5070	5070	5070	5070	0
699	20241025	091600	732490	5070	5070	5070	5070	1
700	20241025	091500	727420	5070	5070	5070	5070	10
701	20241025	091400	676720	5070	5070	5070	5070	0
702	20241025	091300	676720	5070	5070	5070	5070	0
703	20241025	091200	676720	5070	5070	5070	5070	0
704	20241025	091100	676720	5070	5070	5070	5070	0
705	20241025	091000	676720	5070	5070	5070	5070	0
706	20241025	090900	676720	5070	5050	5070	5050	101
707	20241025	090800	166650	5050	5050	5050	5050	0
708	20241025	090700	166650	5050	5050	5050	5050	0
709	20241025	090600	166650	5050	5050	5050	5050	0
710	20241025	090500	166650	5050	5050	5050	5050	0
711	20241025	090400	166650	5050	5050	5050	5050	32
712	20241025	090300	5050	5050	5050	5050	5050	0
713	20241025	090200	5050	5050	5050	5050	5050	0
714	20241025	090100	5050	5050	5050	5050	5050	0
715	20241025	090000	5050	5050	5050	5050	5050	1