KissMeData/025530/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191000	170592045	3570	3570	3570	3570	984
3	20241017	190900	170592045	3570	3570	3570	3570	0
4	20241017	190800	170592045	3570	3570	3570	3570	0
5	20241017	190700	170592045	3570	3570	3570	3570	0
6	20241017	190600	170592045	3570	3570	3570	3570	0
7	20241017	190500	170592045	3570	3570	3570	3570	0
8	20241017	190400	170592045	3570	3570	3570	3570	0
9	20241017	190300	170592045	3570	3570	3570	3570	0
10	20241017	190200	170592045	3570	3570	3570	3570	0
11	20241017	190100	170592045	3570	3570	3570	3570	0
12	20241017	190000	170592045	3570	3570	3570	3570	0
13	20241017	185900	170592045	3570	3570	3570	3570	0
14	20241017	185800	170592045	3570	3570	3570	3570	0
15	20241017	185700	170592045	3570	3570	3570	3570	0
16	20241017	185600	170592045	3570	3570	3570	3570	0
17	20241017	185500	170592045	3570	3570	3570	3570	0
18	20241017	185400	170592045	3570	3570	3570	3570	0
19	20241017	185300	170592045	3570	3570	3570	3570	0
20	20241017	185200	170592045	3570	3570	3570	3570	0
21	20241017	185100	170592045	3570	3570	3570	3570	0
22	20241017	185000	170592045	3570	3570	3570	3570	0
23	20241017	184900	170592045	3570	3570	3570	3570	0
24	20241017	184800	170592045	3570	3570	3570	3570	0
25	20241017	184700	170592045	3570	3570	3570	3570	0
26	20241017	184600	170592045	3570	3570	3570	3570	0
27	20241017	184500	170592045	3570	3570	3570	3570	0
28	20241017	184400	170592045	3570	3570	3570	3570	0
29	20241017	184300	170592045	3570	3570	3570	3570	0
30	20241017	184200	170592045	3570	3570	3570	3570	0
31	20241017	184100	170592045	3570	3570	3570	3570	0
32	20241017	184000	170592045	3570	3570	3570	3570	984
33	20241017	183900	170592045	3570	3570	3570	3570	0
34	20241017	183800	170592045	3570	3570	3570	3570	0
35	20241017	183700	170592045	3570	3570	3570	3570	0
36	20241017	183600	170592045	3570	3570	3570	3570	0
37	20241017	183500	170592045	3570	3570	3570	3570	0
38	20241017	183400	170592045	3570	3570	3570	3570	0
39	20241017	183300	170592045	3570	3570	3570	3570	0
40	20241017	183200	170592045	3570	3570	3570	3570	0
41	20241017	183100	170592045	3570	3570	3570	3570	0
42	20241017	183000	170592045	3570	3570	3570	3570	0
43	20241017	182900	170592045	3570	3570	3570	3570	0
44	20241017	182800	170592045	3570	3570	3570	3570	0
45	20241017	182700	170592045	3570	3570	3570	3570	0
46	20241017	182600	170592045	3570	3570	3570	3570	0
47	20241017	182500	170592045	3570	3570	3570	3570	0
48	20241017	182400	170592045	3570	3570	3570	3570	0
49	20241017	182300	170592045	3570	3570	3570	3570	0
50	20241017	182200	170592045	3570	3570	3570	3570	0
51	20241017	182100	170592045	3570	3570	3570	3570	0
52	20241017	182000	170592045	3570	3570	3570	3570	0
53	20241017	181900	170592045	3570	3570	3570	3570	0
54	20241017	181800	170592045	3570	3570	3570	3570	0
55	20241017	181700	170592045	3570	3570	3570	3570	0
56	20241017	181600	170592045	3570	3570	3570	3570	0
57	20241017	181500	170592045	3570	3570	3570	3570	0
58	20241017	181400	170592045	3570	3570	3570	3570	0
59	20241017	181300	170592045	3570	3570	3570	3570	0
60	20241017	181200	170592045	3570	3570	3570	3570	0
61	20241017	181100	170592045	3570	3570	3570	3570	0
62	20241017	181000	170592045	3570	3570	3570	3570	984
63	20241017	180900	170592045	3570	3570	3570	3570	0
64	20241017	180800	170592045	3570	3570	3570	3570	0
65	20241017	180700	170592045	3570	3570	3570	3570	0
66	20241017	180600	170592045	3570	3570	3570	3570	0
67	20241017	180500	170592045	3570	3570	3570	3570	0
68	20241017	180400	170592045	3570	3570	3570	3570	0
69	20241017	180300	170592045	3570	3570	3570	3570	0
70	20241017	180200	170592045	3570	3570	3570	3570	0
71	20241017	180100	170592045	3570	3570	3570	3570	0
72	20241017	180000	170592045	3570	3570	3570	3570	0
73	20241017	175900	170592045	3570	3570	3570	3570	0
74	20241017	175800	170592045	3570	3570	3570	3570	0
75	20241017	175700	170592045	3570	3570	3570	3570	0
76	20241017	175600	170592045	3570	3570	3570	3570	0
77	20241017	175500	170592045	3570	3570	3570	3570	0
78	20241017	175400	170592045	3570	3570	3570	3570	0
79	20241017	175300	170592045	3570	3570	3570	3570	0
80	20241017	175200	170592045	3570	3570	3570	3570	0
81	20241017	175100	170592045	3570	3570	3570	3570	0
82	20241017	175000	170592045	3570	3570	3570	3570	0
83	20241017	174900	170592045	3570	3570	3570	3570	0
84	20241017	174800	170592045	3570	3570	3570	3570	0
85	20241017	174700	170592045	3570	3570	3570	3570	0
86	20241017	174600	170592045	3570	3570	3570	3570	0
87	20241017	174500	170592045	3570	3570	3570	3570	0
88	20241017	174400	170592045	3570	3570	3570	3570	0
89	20241017	174300	170592045	3570	3570	3570	3570	0
90	20241017	174200	170592045	3570	3570	3570	3570	0
91	20241017	174100	170592045	3570	3570	3570	3570	0
92	20241017	174000	170592045	3570	3570	3570	3570	984
93	20241017	173900	170592045	3570	3570	3570	3570	0
94	20241017	173800	170592045	3570	3570	3570	3570	0
95	20241017	173700	170592045	3570	3570	3570	3570	0
96	20241017	173600	170592045	3570	3570	3570	3570	0
97	20241017	173500	170592045	3570	3570	3570	3570	0
98	20241017	173400	170592045	3570	3570	3570	3570	0
99	20241017	173300	170592045	3570	3570	3570	3570	0
100	20241017	173200	170592045	3570	3570	3570	3570	0
101	20241017	173100	170592045	3570	3570	3570	3570	0
102	20241017	173000	170592045	3570	3570	3570	3570	0
103	20241017	172900	170592045	3570	3570	3570	3570	0
104	20241017	172800	170592045	3570	3570	3570	3570	0
105	20241017	172700	170592045	3570	3570	3570	3570	0
106	20241017	172600	170592045	3570	3570	3570	3570	0
107	20241017	172500	170592045	3570	3570	3570	3570	0
108	20241017	172400	170592045	3570	3570	3570	3570	0
109	20241017	172300	170592045	3570	3570	3570	3570	0
110	20241017	172200	170592045	3570	3570	3570	3570	0
111	20241017	172100	170592045	3570	3570	3570	3570	0
112	20241017	172000	170592045	3570	3570	3570	3570	0
113	20241017	171900	170592045	3570	3570	3570	3570	0
114	20241017	171800	170592045	3570	3570	3570	3570	0
115	20241017	171700	170592045	3570	3570	3570	3570	0
116	20241017	171600	170592045	3570	3570	3570	3570	0
117	20241017	171500	170592045	3570	3570	3570	3570	0
118	20241017	171400	170592045	3570	3570	3570	3570	0
119	20241017	171300	170592045	3570	3570	3570	3570	0
120	20241017	171200	170592045	3570	3570	3570	3570	0
121	20241017	171100	170592045	3570	3570	3570	3570	0
122	20241017	171000	170592045	3570	3570	3570	3570	984
123	20241017	170900	170592045	3570	3570	3570	3570	0
124	20241017	170800	170592045	3570	3570	3570	3570	0
125	20241017	170700	170592045	3570	3570	3570	3570	0
126	20241017	170600	170592045	3570	3570	3570	3570	0
127	20241017	170500	170592045	3570	3570	3570	3570	0
128	20241017	170400	170592045	3570	3570	3570	3570	0
129	20241017	170300	170592045	3570	3570	3570	3570	0
130	20241017	170200	170592045	3570	3570	3570	3570	0
131	20241017	170100	170592045	3570	3570	3570	3570	0
132	20241017	170000	170592045	3570	3570	3570	3570	0
133	20241017	165900	170592045	3570	3570	3570	3570	0
134	20241017	165800	170592045	3570	3570	3570	3570	0
135	20241017	165700	170592045	3570	3570	3570	3570	0
136	20241017	165600	170592045	3570	3570	3570	3570	0
137	20241017	165500	170592045	3570	3570	3570	3570	0
138	20241017	165400	170592045	3570	3570	3570	3570	0
139	20241017	165300	170592045	3570	3570	3570	3570	0
140	20241017	165200	170592045	3570	3570	3570	3570	0
141	20241017	165100	170592045	3570	3570	3570	3570	0
142	20241017	165000	170592045	3570	3570	3570	3570	0
143	20241017	164900	170592045	3570	3570	3570	3570	0
144	20241017	164800	170592045	3570	3570	3570	3570	0
145	20241017	164700	170592045	3570	3570	3570	3570	0
146	20241017	164600	170592045	3570	3570	3570	3570	0
147	20241017	164500	170592045	3570	3570	3570	3570	0
148	20241017	164400	170592045	3570	3570	3570	3570	0
149	20241017	164300	170592045	3570	3570	3570	3570	0
150	20241017	164200	170592045	3570	3570	3570	3570	0
151	20241017	164100	170592045	3570	3570	3570	3570	0
152	20241017	164000	170592045	3570	3570	3570	3570	984
153	20241017	163900	170592045	3570	3570	3570	3570	0
154	20241017	163800	170592045	3570	3570	3570	3570	0
155	20241017	163700	170592045	3570	3570	3570	3570	0
156	20241017	163600	170592045	3570	3570	3570	3570	0
157	20241017	163500	170592045	3570	3570	3570	3570	0
158	20241017	163400	170592045	3570	3570	3570	3570	0
159	20241017	163300	170592045	3570	3570	3570	3570	0
160	20241017	163200	170592045	3570	3570	3570	3570	0
161	20241017	163100	170592045	3570	3570	3570	3570	0
162	20241017	163000	170592045	3570	3570	3570	3570	0
163	20241017	162900	170592045	3570	3570	3570	3570	0
164	20241017	162800	170592045	3570	3570	3570	3570	0
165	20241017	162700	170592045	3570	3570	3570	3570	0
166	20241017	162600	170592045	3570	3570	3570	3570	0
167	20241017	162500	170592045	3570	3570	3570	3570	0
168	20241017	162400	170592045	3570	3570	3570	3570	0
169	20241017	162300	170592045	3570	3570	3570	3570	0
170	20241017	162200	170592045	3570	3570	3570	3570	0
171	20241017	162100	170592045	3570	3570	3570	3570	0
172	20241017	162000	170592045	3570	3570	3570	3570	0
173	20241017	161900	170592045	3570	3570	3570	3570	0
174	20241017	161800	170592045	3570	3570	3570	3570	0
175	20241017	161700	170592045	3570	3570	3570	3570	0
176	20241017	161600	170592045	3570	3570	3570	3570	0
177	20241017	161500	170592045	3570	3570	3570	3570	0
178	20241017	161400	170592045	3570	3570	3570	3570	0
179	20241017	161300	170592045	3570	3570	3570	3570	0
180	20241017	161200	170592045	3570	3570	3570	3570	0
181	20241017	161100	170592045	3570	3570	3570	3570	0
182	20241017	161000	170592045	3570	3570	3570	3570	984
183	20241017	160900	170592045	3570	3570	3570	3570	0
184	20241017	160800	170592045	3570	3570	3570	3570	0
185	20241017	160700	170592045	3570	3570	3570	3570	0
186	20241017	160600	170592045	3570	3570	3570	3570	0
187	20241017	160500	170592045	3570	3570	3570	3570	0
188	20241017	160400	170592045	3570	3570	3570	3570	0
189	20241017	160300	170592045	3570	3570	3570	3570	0
190	20241017	160200	170592045	3570	3570	3570	3570	0
191	20241017	160100	170592045	3570	3570	3570	3570	0
192	20241017	160000	170592045	3570	3570	3570	3570	0
193	20241017	155900	170592045	3570	3570	3570	3570	0
194	20241017	155800	170592045	3570	3570	3570	3570	0
195	20241017	155700	170592045	3570	3570	3570	3570	0
196	20241017	155600	170592045	3570	3570	3570	3570	0
197	20241017	155500	170592045	3570	3570	3570	3570	0
198	20241017	155400	170592045	3570	3570	3570	3570	0
199	20241017	155300	170592045	3570	3570	3570	3570	0
200	20241017	155200	170592045	3570	3570	3570	3570	0
201	20241017	155100	170592045	3570	3570	3570	3570	0
202	20241017	155000	170592045	3570	3570	3570	3570	0
203	20241017	154900	170592045	3570	3570	3570	3570	0
204	20241017	154800	170592045	3570	3570	3570	3570	0
205	20241017	154700	170592045	3570	3570	3570	3570	0
206	20241017	154600	170592045	3570	3570	3570	3570	0
207	20241017	154500	170592045	3570	3570	3570	3570	0
208	20241017	154400	170592045	3570	3570	3570	3570	0
209	20241017	154300	170592045	3570	3570	3570	3570	0
210	20241017	154200	170592045	3570	3570	3570	3570	0
211	20241017	154100	170592045	3570	3570	3570	3570	0
212	20241017	154000	170592045	3570	3570	3570	3570	984
213	20241017	153900	170592045	3570	3570	3570	3570	0
214	20241017	153800	170592045	3570	3570	3570	3570	0
215	20241017	153700	170592045	3570	3570	3570	3570	0
216	20241017	153600	170592045	3570	3570	3570	3570	0
217	20241017	153500	170592045	3570	3570	3570	3570	0
218	20241017	153400	170592045	3570	3570	3570	3570	0
219	20241017	153300	170592045	3570	3570	3570	3570	0
220	20241017	153200	170592045	3570	3570	3570	3570	0
221	20241017	153100	170592045	3570	3570	3570	3570	0
222	20241017	153000	170592045	3570	3570	3570	3570	984
223	20241017	152900	167079165	3655	3655	3655	3655	0
224	20241017	152800	167079165	3655	3655	3655	3655	0
225	20241017	152700	167079165	3655	3655	3655	3655	0
226	20241017	152600	167079165	3655	3655	3655	3655	0
227	20241017	152500	167079165	3655	3655	3655	3655	0
228	20241017	152400	167079165	3655	3655	3655	3655	0
229	20241017	152300	167079165	3655	3655	3655	3655	0
230	20241017	152200	167079165	3655	3655	3655	3655	0
231	20241017	152100	167079165	3655	3655	3655	3655	0
232	20241017	152000	167079165	3655	3655	3655	3655	0
233	20241017	151900	167079165	3655	3585	3670	3585	224
234	20241017	151800	166269615	3580	3585	3585	3580	10
235	20241017	151700	166233795	3585	3580	3585	3580	8
236	20241017	151600	166205140	3585	3585	3585	3585	1
237	20241017	151500	166201555	3585	3585	3585	3585	0
238	20241017	151400	166201555	3585	3585	3585	3585	3
239	20241017	151300	166190800	3585	3585	3585	3585	1
240	20241017	151200	166187215	3585	3585	3585	3585	2
241	20241017	151100	166180045	3585	3585	3585	3585	2
242	20241017	151000	166172875	3585	3585	3585	3585	2
243	20241017	150900	166165705	3585	3585	3585	3585	59
244	20241017	150800	165954190	3580	3580	3580	3580	0
245	20241017	150700	165954190	3580	3580	3580	3580	0
246	20241017	150600	165954190	3580	3580	3580	3580	107
247	20241017	150500	165571130	3580	3580	3580	3580	0
248	20241017	150400	165571130	3580	3580	3580	3580	0
249	20241017	150300	165571130	3580	3580	3580	3580	0
250	20241017	150200	165571130	3580	3580	3580	3580	0
251	20241017	150100	165571130	3580	3580	3580	3580	0
252	20241017	150000	165571130	3580	3580	3580	3580	0
253	20241017	145900	165571130	3580	3580	3580	3580	0
254	20241017	145800	165571130	3580	3580	3580	3580	0
255	20241017	145700	165571130	3580	3580	3580	3580	0
256	20241017	145600	165571130	3580	3580	3580	3580	0
257	20241017	145500	165571130	3580	3580	3580	3580	0
258	20241017	145400	165571130	3580	3580	3580	3580	290
259	20241017	145300	164532930	3575	3575	3575	3575	0
260	20241017	145200	164532930	3575	3575	3575	3575	0
261	20241017	145100	164532930	3575	3575	3575	3575	6
262	20241017	145000	164511480	3575	3575	3575	3575	0
263	20241017	144900	164511480	3575	3575	3575	3575	0
264	20241017	144800	164511480	3575	3575	3575	3575	0
265	20241017	144700	164511480	3575	3575	3575	3575	229
266	20241017	144600	163692805	3575	3580	3580	3575	13
267	20241017	144500	163646325	3580	3580	3580	3580	0
268	20241017	144400	163646325	3580	3580	3580	3580	0
269	20241017	144300	163646325	3580	3580	3580	3580	0
270	20241017	144200	163646325	3580	3580	3580	3580	0
271	20241017	144100	163646325	3580	3580	3580	3580	0
272	20241017	144000	163646325	3580	3580	3580	3580	6
273	20241017	143900	163624845	3585	3585	3585	3585	7
274	20241017	143800	163599750	3585	3585	3585	3585	100
275	20241017	143700	163241250	3585	3585	3585	3585	0
276	20241017	143600	163241250	3585	3585	3585	3585	0
277	20241017	143500	163241250	3585	3585	3585	3585	0
278	20241017	143400	163241250	3585	3585	3585	3585	0
279	20241017	143300	163241250	3585	3585	3585	3585	0
280	20241017	143200	163241250	3585	3585	3585	3585	0
281	20241017	143100	163241250	3585	3585	3585	3585	0
282	20241017	143000	163241250	3585	3585	3585	3585	1
283	20241017	142900	163237665	3585	3585	3585	3585	20
284	20241017	142800	163165965	3585	3585	3585	3585	0
285	20241017	142700	163165965	3585	3585	3585	3585	8
286	20241017	142600	163137285	3580	3580	3580	3580	0
287	20241017	142500	163137285	3580	3580	3580	3580	0
288	20241017	142400	163137285	3580	3580	3580	3580	2
289	20241017	142300	163130125	3570	3570	3570	3570	0
290	20241017	142200	163130125	3570	3570	3570	3570	0
291	20241017	142100	163130125	3570	3570	3570	3570	0
292	20241017	142000	163130125	3570	3570	3570	3570	36
293	20241017	141900	163001605	3570	3570	3570	3570	52
294	20241017	141800	162815965	3570	3570	3570	3570	0
295	20241017	141700	162815965	3570	3570	3570	3570	0
296	20241017	141600	162815965	3570	3570	3570	3570	1
297	20241017	141500	162812395	3570	3570	3570	3570	1
298	20241017	141400	162808825	3570	3570	3570	3570	0
299	20241017	141300	162808825	3570	3570	3570	3570	1
300	20241017	141200	162805255	3570	3570	3570	3570	139
301	20241017	141100	162309025	3570	3570	3570	3570	0
302	20241017	141000	162309025	3570	3570	3570	3570	0
303	20241017	140900	162309025	3570	3570	3570	3570	0
304	20241017	140800	162309025	3570	3570	3570	3570	0
305	20241017	140700	162309025	3570	3570	3570	3570	0
306	20241017	140600	162309025	3570	3570	3570	3570	0
307	20241017	140500	162309025	3570	3570	3570	3570	0
308	20241017	140400	162309025	3570	3570	3570	3570	212
309	20241017	140300	161552185	3570	3580	3580	3570	320
310	20241017	140200	160407290	3580	3580	3580	3580	0
311	20241017	140100	160407290	3580	3580	3580	3580	0
312	20241017	140000	160407290	3580	3580	3580	3580	0
313	20241017	135900	160407290	3580	3580	3580	3580	0
314	20241017	135800	160407290	3580	3580	3580	3580	0
315	20241017	135700	160407290	3580	3580	3580	3580	0
316	20241017	135600	160407290	3580	3580	3580	3580	0
317	20241017	135500	160407290	3580	3580	3580	3580	26
318	20241017	135400	160314210	3580	3580	3580	3580	63
319	20241017	135300	160088670	3575	3575	3575	3575	0
320	20241017	135200	160088670	3575	3575	3575	3575	0
321	20241017	135100	160088670	3575	3575	3575	3575	0
322	20241017	135000	160088670	3575	3605	3605	3575	243
323	20241017	134900	159217020	3610	3610	3610	3610	0
324	20241017	134800	159217020	3610	3630	3635	3610	245
325	20241017	134700	158326745	3605	3595	3635	3595	88
326	20241017	134600	158008235	3585	3585	3585	3585	2
327	20241017	134500	158001065	3585	3585	3585	3585	2
328	20241017	134400	157993895	3585	3585	3585	3585	2
329	20241017	134300	157986725	3585	3585	3585	3585	29
330	20241017	134200	157882760	3585	3585	3585	3585	2
331	20241017	134100	157875590	3585	3585	3585	3585	2
332	20241017	134000	157868420	3585	3585	3585	3585	4
333	20241017	133900	157854080	3585	3580	3585	3570	1255
334	20241017	133800	153370260	3580	3580	3580	3580	101
335	20241017	133700	153008680	3580	3580	3580	3580	102
336	20241017	133600	152643520	3575	3585	3585	3575	1324
337	20241017	133500	147903450	3585	3585	3585	3585	401
338	20241017	133400	146465865	3585	3590	3590	3585	20
339	20241017	133300	146394080	3585	3595	3595	3585	90
340	20241017	133200	146070935	3595	3605	3605	3580	828
341	20241017	133100	143101890	3620	3620	3625	3600	84
342	20241017	133000	142797645	3595	3590	3595	3590	89
343	20241017	132900	142478130	3590	3615	3620	3590	858
344	20241017	132800	139391190	3595	3615	3615	3560	5070
345	20241017	132700	121251540	3615	3630	3740	3615	6710
346	20241017	132600	96447485	3650	3790	3820	3620	11324
347	20241017	132500	54252695	3790	3585	3800	3585	10391
348	20241017	132400	15270330	3590	3590	3590	3590	0
349	20241017	132300	15270330	3590	3590	3590	3590	0
350	20241017	132200	15270330	3590	3590	3590	3590	0
351	20241017	132100	15270330	3590	3590	3590	3590	0
352	20241017	132000	15270330	3590	3590	3590	3590	0
353	20241017	131900	15270330	3590	3590	3590	3590	0
354	20241017	131800	15270330	3590	3590	3590	3590	0
355	20241017	131700	15270330	3590	3590	3590	3590	0
356	20241017	131600	15270330	3590	3590	3590	3590	0
357	20241017	131500	15270330	3590	3590	3590	3590	0
358	20241017	131400	15270330	3590	3590	3590	3590	0
359	20241017	131300	15270330	3590	3590	3590	3590	1
360	20241017	131200	15266740	3585	3585	3585	3585	2
361	20241017	131100	15259570	3585	3585	3585	3585	2
362	20241017	131000	15252400	3585	3585	3585	3585	196
363	20241017	130900	14549740	3585	3585	3585	3585	0
364	20241017	130800	14549740	3585	3585	3585	3585	3
365	20241017	130700	14538985	3580	3580	3580	3580	0
366	20241017	130600	14538985	3580	3580	3580	3580	0
367	20241017	130500	14538985	3580	3580	3580	3580	0
368	20241017	130400	14538985	3580	3580	3580	3580	0
369	20241017	130300	14538985	3580	3580	3580	3580	0
370	20241017	130200	14538985	3580	3580	3580	3580	0
371	20241017	130100	14538985	3580	3580	3580	3580	0
372	20241017	130000	14538985	3580	3580	3580	3580	0
373	20241017	125900	14538985	3580	3580	3580	3580	0
374	20241017	125800	14538985	3580	3580	3580	3580	0
375	20241017	125700	14538985	3580	3580	3580	3580	200
376	20241017	125600	13822985	3585	3585	3585	3585	0
377	20241017	125500	13822985	3585	3585	3585	3585	0
378	20241017	125400	13822985	3585	3585	3585	3585	0
379	20241017	125300	13822985	3585	3585	3585	3585	0
380	20241017	125200	13822985	3585	3585	3585	3585	0
381	20241017	125100	13822985	3585	3585	3585	3585	0
382	20241017	125000	13822985	3585	3585	3585	3585	0
383	20241017	124900	13822985	3585	3585	3585	3585	0
384	20241017	124800	13822985	3585	3585	3585	3585	1
385	20241017	124700	13819400	3585	3585	3585	3585	3
386	20241017	124600	13808645	3580	3580	3580	3580	0
387	20241017	124500	13808645	3580	3580	3580	3580	0
388	20241017	124400	13808645	3580	3580	3580	3580	0
389	20241017	124300	13808645	3580	3580	3580	3580	0
390	20241017	124200	13808645	3580	3580	3580	3580	0
391	20241017	124100	13808645	3580	3580	3580	3580	0
392	20241017	124000	13808645	3580	3580	3580	3580	0
393	20241017	123900	13808645	3580	3580	3580	3580	0
394	20241017	123800	13808645	3580	3580	3580	3580	0
395	20241017	123700	13808645	3580	3580	3580	3580	0
396	20241017	123600	13808645	3580	3580	3580	3580	0
397	20241017	123500	13808645	3580	3580	3580	3580	0
398	20241017	123400	13808645	3580	3580	3580	3580	23
399	20241017	123300	13726305	3580	3580	3580	3580	0
400	20241017	123200	13726305	3580	3580	3580	3580	0
401	20241017	123100	13726305	3580	3580	3580	3580	0
402	20241017	123000	13726305	3580	3580	3580	3580	9
403	20241017	122900	13694085	3580	3580	3580	3580	0
404	20241017	122800	13694085	3580	3580	3580	3580	0
405	20241017	122700	13694085	3580	3580	3580	3580	0
406	20241017	122600	13694085	3580	3580	3580	3580	196
407	20241017	122500	12992405	3580	3580	3580	3580	30
408	20241017	122400	12885005	3580	3580	3580	3580	0
409	20241017	122300	12885005	3580	3580	3580	3580	0
410	20241017	122200	12885005	3580	3580	3580	3580	0
411	20241017	122100	12885005	3580	3580	3580	3580	0
412	20241017	122000	12885005	3580	3580	3580	3580	0
413	20241017	121900	12885005	3580	3580	3580	3580	0
414	20241017	121800	12885005	3580	3580	3580	3580	0
415	20241017	121700	12885005	3580	3580	3580	3580	0
416	20241017	121600	12885005	3580	3580	3580	3580	0
417	20241017	121500	12885005	3580	3580	3580	3580	30
418	20241017	121400	12777605	3575	3580	3580	3575	34
419	20241017	121300	12655900	3575	3575	3575	3575	0
420	20241017	121200	12655900	3575	3575	3575	3575	0
421	20241017	121100	12655900	3575	3575	3575	3575	0
422	20241017	121000	12655900	3575	3575	3575	3575	0
423	20241017	120900	12655900	3575	3575	3575	3575	0
424	20241017	120800	12655900	3575	3575	3575	3575	0
425	20241017	120700	12655900	3575	3575	3575	3575	0
426	20241017	120600	12655900	3575	3575	3575	3575	0
427	20241017	120500	12655900	3575	3575	3575	3575	0
428	20241017	120400	12655900	3575	3575	3575	3575	0
429	20241017	120300	12655900	3575	3580	3580	3575	17
430	20241017	120200	12595045	3585	3585	3585	3585	0
431	20241017	120100	12595045	3585	3585	3585	3585	0
432	20241017	120000	12595045	3585	3585	3585	3585	1
433	20241017	115900	12591460	3585	3585	3585	3585	0
434	20241017	115800	12591460	3585	3585	3585	3585	0
435	20241017	115700	12591460	3585	3585	3585	3585	0
436	20241017	115600	12591460	3585	3585	3585	3585	2
437	20241017	115500	12584290	3585	3585	3585	3585	0
438	20241017	115400	12584290	3585	3585	3585	3585	0
439	20241017	115300	12584290	3585	3585	3585	3585	0
440	20241017	115200	12584290	3585	3585	3585	3585	0
441	20241017	115100	12584290	3585	3585	3585	3585	0
442	20241017	115000	12584290	3585	3580	3585	3580	2
443	20241017	114900	12577125	3580	3580	3580	3580	0
444	20241017	114800	12577125	3580	3580	3580	3580	0
445	20241017	114700	12577125	3580	3580	3580	3580	0
446	20241017	114600	12577125	3580	3580	3580	3580	0
447	20241017	114500	12577125	3580	3580	3580	3580	0
448	20241017	114400	12577125	3580	3580	3580	3580	0
449	20241017	114300	12577125	3580	3580	3580	3580	0
450	20241017	114200	12577125	3580	3580	3580	3580	0
451	20241017	114100	12577125	3580	3580	3580	3580	0
452	20241017	114000	12577125	3580	3580	3580	3580	0
453	20241017	113900	12577125	3580	3580	3580	3580	0
454	20241017	113800	12577125	3580	3580	3580	3580	0
455	20241017	113700	12577125	3580	3580	3580	3580	0
456	20241017	113600	12577125	3580	3580	3580	3580	0
457	20241017	113500	12577125	3580	3580	3580	3580	0
458	20241017	113400	12577125	3580	3580	3580	3580	0
459	20241017	113300	12577125	3580	3580	3580	3580	0
460	20241017	113200	12577125	3580	3580	3580	3580	0
461	20241017	113100	12577125	3580	3580	3580	3580	0
462	20241017	113000	12577125	3580	3580	3580	3580	0
463	20241017	112900	12577125	3580	3580	3580	3580	0
464	20241017	112800	12577125	3580	3580	3580	3580	0
465	20241017	112700	12577125	3580	3580	3580	3580	0
466	20241017	112600	12577125	3580	3580	3580	3580	0
467	20241017	112500	12577125	3580	3580	3580	3580	0
468	20241017	112400	12577125	3580	3580	3580	3580	275
469	20241017	112300	11592625	3585	3585	3585	3585	0
470	20241017	112200	11592625	3585	3585	3585	3585	0
471	20241017	112100	11592625	3585	3585	3585	3585	0
472	20241017	112000	11592625	3585	3585	3585	3585	0
473	20241017	111900	11592625	3585	3585	3585	3585	0
474	20241017	111800	11592625	3585	3585	3585	3585	1
475	20241017	111700	11589040	3585	3585	3585	3585	2
476	20241017	111600	11581870	3585	3585	3585	3585	2
477	20241017	111500	11574700	3585	3585	3585	3585	2
478	20241017	111400	11567530	3585	3585	3585	3585	2
479	20241017	111300	11560360	3585	3585	3585	3585	2
480	20241017	111200	11553190	3585	3585	3585	3585	2
481	20241017	111100	11546020	3585	3585	3585	3585	2
482	20241017	111000	11538850	3585	3585	3585	3585	2
483	20241017	110900	11531680	3585	3585	3585	3585	1
484	20241017	110800	11528095	3585	3585	3585	3585	2
485	20241017	110700	11520925	3585	3585	3585	3585	2
486	20241017	110600	11513755	3585	3585	3585	3585	1
487	20241017	110500	11510170	3585	3585	3585	3585	2
488	20241017	110400	11503000	3585	3585	3585	3585	2
489	20241017	110300	11495830	3585	3585	3585	3585	2
490	20241017	110200	11488660	3585	3585	3585	3585	3
491	20241017	110100	11477905	3585	3585	3585	3585	2
492	20241017	110000	11470735	3585	3585	3585	3585	2
493	20241017	105900	11463565	3585	3590	3590	3585	3
494	20241017	105800	11452800	3585	3585	3585	3585	2
495	20241017	105700	11445630	3585	3585	3585	3585	2
496	20241017	105600	11438460	3585	3585	3585	3585	2
497	20241017	105500	11431290	3585	3585	3585	3585	2
498	20241017	105400	11424120	3585	3585	3585	3585	2
499	20241017	105300	11416950	3585	3585	3585	3585	692
500	20241017	105200	8936130	3585	3585	3585	3585	2
501	20241017	105100	8928960	3585	3585	3585	3585	2
502	20241017	105000	8921790	3585	3585	3585	3585	2
503	20241017	104900	8914620	3585	3585	3585	3585	1
504	20241017	104800	8911035	3585	3585	3585	3585	254
505	20241017	104700	8000445	3585	3585	3585	3585	7
506	20241017	104600	7975350	3585	3585	3585	3585	0
507	20241017	104500	7975350	3585	3585	3585	3585	0
508	20241017	104400	7975350	3585	3585	3585	3585	1
509	20241017	104300	7971765	3585	3585	3585	3585	0
510	20241017	104200	7971765	3585	3585	3585	3585	0
511	20241017	104100	7971765	3585	3585	3585	3585	0
512	20241017	104000	7971765	3585	3585	3585	3585	0
513	20241017	103900	7971765	3585	3585	3585	3585	0
514	20241017	103800	7971765	3585	3585	3585	3585	0
515	20241017	103700	7971765	3585	3585	3585	3585	0
516	20241017	103600	7971765	3585	3585	3585	3585	0
517	20241017	103500	7971765	3585	3585	3585	3585	0
518	20241017	103400	7971765	3585	3585	3585	3585	0
519	20241017	103300	7971765	3585	3585	3585	3585	0
520	20241017	103200	7971765	3585	3585	3585	3585	0
521	20241017	103100	7971765	3585	3585	3585	3585	0
522	20241017	103000	7971765	3585	3585	3585	3585	0
523	20241017	102900	7971765	3585	3585	3585	3585	0
524	20241017	102800	7971765	3585	3585	3585	3585	0
525	20241017	102700	7971765	3585	3585	3585	3585	0
526	20241017	102600	7971765	3585	3585	3585	3585	0
527	20241017	102500	7971765	3585	3585	3585	3585	0
528	20241017	102400	7971765	3585	3585	3585	3585	0
529	20241017	102300	7971765	3585	3585	3585	3585	0
530	20241017	102200	7971765	3585	3585	3585	3585	0
531	20241017	102100	7971765	3585	3585	3585	3585	0
532	20241017	102000	7971765	3585	3585	3585	3585	0
533	20241017	101900	7971765	3585	3585	3585	3585	1
534	20241017	101800	7968180	3580	3580	3580	3580	0
535	20241017	101700	7968180	3580	3580	3580	3580	0
536	20241017	101600	7968180	3580	3580	3580	3580	0
537	20241017	101500	7968180	3580	3580	3580	3580	0
538	20241017	101400	7968180	3580	3580	3580	3580	0
539	20241017	101300	7968180	3580	3580	3580	3580	0
540	20241017	101200	7968180	3580	3580	3580	3580	0
541	20241017	101100	7968180	3580	3580	3580	3580	0
542	20241017	101000	7968180	3580	3580	3580	3580	0
543	20241017	100900	7968180	3580	3580	3580	3580	0
544	20241017	100800	7968180	3580	3580	3580	3580	0
545	20241017	100700	7968180	3580	3580	3580	3580	0
546	20241017	100600	7968180	3580	3580	3580	3580	0
547	20241017	100500	7968180	3580	3580	3580	3580	0
548	20241017	100400	7968180	3580	3580	3580	3580	0
549	20241017	100300	7968180	3580	3580	3580	3580	10
550	20241017	100200	7932380	3580	3580	3580	3580	1
551	20241017	100100	7928800	3580	3580	3580	3580	0
552	20241017	100000	7928800	3580	3580	3580	3580	0
553	20241017	095900	7928800	3580	3580	3580	3580	0
554	20241017	095800	7928800	3580	3580	3580	3580	0
555	20241017	095700	7928800	3580	3580	3580	3580	0
556	20241017	095600	7928800	3580	3580	3580	3580	0
557	20241017	095500	7928800	3580	3580	3580	3580	0
558	20241017	095400	7928800	3580	3580	3580	3580	0
559	20241017	095300	7928800	3580	3580	3580	3580	0
560	20241017	095200	7928800	3580	3580	3580	3580	0
561	20241017	095100	7928800	3580	3580	3580	3580	0
562	20241017	095000	7928800	3580	3580	3580	3580	0
563	20241017	094900	7928800	3580	3575	3580	3575	101
564	20241017	094800	7567720	3575	3575	3575	3575	0
565	20241017	094700	7567720	3575	3575	3575	3575	0
566	20241017	094600	7567720	3575	3575	3575	3575	0
567	20241017	094500	7567720	3575	3575	3575	3575	399
568	20241017	094400	6141295	3575	3575	3575	3575	0
569	20241017	094300	6141295	3575	3575	3575	3575	0
570	20241017	094200	6141295	3575	3575	3575	3575	0
571	20241017	094100	6141295	3575	3575	3575	3575	0
572	20241017	094000	6141295	3575	3575	3575	3575	0
573	20241017	093900	6141295	3575	3575	3575	3575	2
574	20241017	093800	6134145	3575	3575	3575	3575	1
575	20241017	093700	6130570	3575	3575	3575	3575	0
576	20241017	093600	6130570	3575	3575	3575	3575	0
577	20241017	093500	6130570	3575	3575	3575	3575	0
578	20241017	093400	6130570	3575	3575	3575	3575	0
579	20241017	093300	6130570	3575	3575	3575	3575	1
580	20241017	093200	6126995	3575	3575	3575	3575	0
581	20241017	093100	6126995	3575	3575	3575	3575	0
582	20241017	093000	6126995	3575	3575	3575	3575	4
583	20241017	092900	6112695	3580	3580	3580	3580	0
584	20241017	092800	6112695	3580	3580	3580	3580	0
585	20241017	092700	6112695	3580	3580	3580	3580	0
586	20241017	092600	6112695	3580	3580	3580	3580	1
587	20241017	092500	6109115	3555	3555	3555	3555	188
588	20241017	092400	5440775	3555	3585	3585	3550	1342
589	20241017	092300	652345	3585	3585	3585	3585	2
590	20241017	092200	645175	3585	3590	3590	3585	2
591	20241017	092100	638000	3590	3590	3590	3590	2
592	20241017	092000	630820	3590	3590	3590	3590	2
593	20241017	091900	623640	3590	3590	3590	3590	1
594	20241017	091800	620050	3610	3610	3610	3585	3
595	20241017	091700	609245	3585	3585	3585	3585	2
596	20241017	091600	602075	3585	3585	3585	3585	2
597	20241017	091500	594905	3585	3585	3585	3585	2
598	20241017	091400	587735	3585	3585	3585	3585	2
599	20241017	091300	580565	3585	3585	3585	3585	2
600	20241017	091200	573395	3585	3585	3585	3585	2
601	20241017	091100	566225	3585	3585	3585	3585	77
602	20241017	091000	290180	3585	3585	3585	3585	1
603	20241017	090900	286595	3580	3580	3580	3580	51
604	20241017	090800	104015	3610	3610	3610	3610	0
605	20241017	090700	104015	3610	3610	3610	3610	0
606	20241017	090600	104015	3610	3585	3610	3585	3
607	20241017	090500	93235	3585	3585	3585	3585	0
608	20241017	090400	93235	3585	3585	3585	3585	2
609	20241017	090300	86065	3585	3610	3610	3585	18
610	20241017	090200	21510	3585	3585	3585	3585	2
611	20241017	090100	14340	3585	3585	3585	3585	2
612	20241017	090000	7170	3585	3585	3585	3585	2