KissMeData/025550/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191100	90351075	2845	2845	2845	2845	1015
3	20241014	191000	90351075	2845	2845	2845	2845	0
4	20241014	190900	90351075	2845	2845	2845	2845	0
5	20241014	190800	90351075	2845	2845	2845	2845	0
6	20241014	190700	90351075	2845	2845	2845	2845	0
7	20241014	190600	90351075	2845	2845	2845	2845	0
8	20241014	190500	90351075	2845	2845	2845	2845	0
9	20241014	190400	90351075	2845	2845	2845	2845	0
10	20241014	190300	90351075	2845	2845	2845	2845	0
11	20241014	190200	90351075	2845	2845	2845	2845	0
12	20241014	190100	90351075	2845	2845	2845	2845	0
13	20241014	190000	90351075	2845	2845	2845	2845	0
14	20241014	185900	90351075	2845	2845	2845	2845	0
15	20241014	185800	90351075	2845	2845	2845	2845	0
16	20241014	185700	90351075	2845	2845	2845	2845	0
17	20241014	185600	90351075	2845	2845	2845	2845	0
18	20241014	185500	90351075	2845	2845	2845	2845	0
19	20241014	185400	90351075	2845	2845	2845	2845	0
20	20241014	185300	90351075	2845	2845	2845	2845	0
21	20241014	185200	90351075	2845	2845	2845	2845	0
22	20241014	185100	90351075	2845	2845	2845	2845	0
23	20241014	185000	90351075	2845	2845	2845	2845	0
24	20241014	184900	90351075	2845	2845	2845	2845	0
25	20241014	184800	90351075	2845	2845	2845	2845	0
26	20241014	184700	90351075	2845	2845	2845	2845	0
27	20241014	184600	90351075	2845	2845	2845	2845	0
28	20241014	184500	90351075	2845	2845	2845	2845	0
29	20241014	184400	90351075	2845	2845	2845	2845	0
30	20241014	184300	90351075	2845	2845	2845	2845	0
31	20241014	184200	90351075	2845	2845	2845	2845	0
32	20241014	184100	90351075	2845	2845	2845	2845	1015
33	20241014	184000	90351075	2845	2845	2845	2845	0
34	20241014	183900	90351075	2845	2845	2845	2845	0
35	20241014	183800	90351075	2845	2845	2845	2845	0
36	20241014	183700	90351075	2845	2845	2845	2845	0
37	20241014	183600	90351075	2845	2845	2845	2845	0
38	20241014	183500	90351075	2845	2845	2845	2845	0
39	20241014	183400	90351075	2845	2845	2845	2845	0
40	20241014	183300	90351075	2845	2845	2845	2845	0
41	20241014	183200	90351075	2845	2845	2845	2845	0
42	20241014	183100	90351075	2845	2845	2845	2845	0
43	20241014	183000	90351075	2845	2845	2845	2845	0
44	20241014	182900	90351075	2845	2845	2845	2845	0
45	20241014	182800	90351075	2845	2845	2845	2845	0
46	20241014	182700	90351075	2845	2845	2845	2845	0
47	20241014	182600	90351075	2845	2845	2845	2845	0
48	20241014	182500	90351075	2845	2845	2845	2845	0
49	20241014	182400	90351075	2845	2845	2845	2845	0
50	20241014	182300	90351075	2845	2845	2845	2845	0
51	20241014	182200	90351075	2845	2845	2845	2845	0
52	20241014	182100	90351075	2845	2845	2845	2845	0
53	20241014	182000	90351075	2845	2845	2845	2845	0
54	20241014	181900	90351075	2845	2845	2845	2845	0
55	20241014	181800	90351075	2845	2845	2845	2845	0
56	20241014	181700	90351075	2845	2845	2845	2845	0
57	20241014	181600	90351075	2845	2845	2845	2845	0
58	20241014	181500	90351075	2845	2845	2845	2845	0
59	20241014	181400	90351075	2845	2845	2845	2845	0
60	20241014	181300	90351075	2845	2845	2845	2845	0
61	20241014	181200	90351075	2845	2845	2845	2845	0
62	20241014	181100	90351075	2845	2845	2845	2845	1015
63	20241014	181000	90351075	2845	2845	2845	2845	0
64	20241014	180900	90351075	2845	2845	2845	2845	0
65	20241014	180800	90351075	2845	2845	2845	2845	0
66	20241014	180700	90351075	2845	2845	2845	2845	0
67	20241014	180600	90351075	2845	2845	2845	2845	0
68	20241014	180500	90351075	2845	2845	2845	2845	0
69	20241014	180400	90351075	2845	2845	2845	2845	0
70	20241014	180300	90351075	2845	2845	2845	2845	0
71	20241014	180200	90351075	2845	2845	2845	2845	0
72	20241014	180100	90351075	2845	2845	2845	2845	0
73	20241014	180000	90351075	2845	2845	2845	2845	0
74	20241014	175900	90351075	2845	2845	2845	2845	0
75	20241014	175800	90351075	2845	2845	2845	2845	0
76	20241014	175700	90351075	2845	2845	2845	2845	0
77	20241014	175600	90351075	2845	2845	2845	2845	0
78	20241014	175500	90351075	2845	2845	2845	2845	0
79	20241014	175400	90351075	2845	2845	2845	2845	0
80	20241014	175300	90351075	2845	2845	2845	2845	0
81	20241014	175200	90351075	2845	2845	2845	2845	0
82	20241014	175100	90351075	2845	2845	2845	2845	0
83	20241014	175000	90351075	2845	2845	2845	2845	0
84	20241014	174900	90351075	2845	2845	2845	2845	0
85	20241014	174800	90351075	2845	2845	2845	2845	0
86	20241014	174700	90351075	2845	2845	2845	2845	0
87	20241014	174600	90351075	2845	2845	2845	2845	0
88	20241014	174500	90351075	2845	2845	2845	2845	0
89	20241014	174400	90351075	2845	2845	2845	2845	0
90	20241014	174300	90351075	2845	2845	2845	2845	0
91	20241014	174200	90351075	2845	2845	2845	2845	0
92	20241014	174100	90351075	2845	2845	2845	2845	1015
93	20241014	174000	90351075	2845	2845	2845	2845	0
94	20241014	173900	90351075	2845	2845	2845	2845	0
95	20241014	173800	90351075	2845	2845	2845	2845	0
96	20241014	173700	90351075	2845	2845	2845	2845	0
97	20241014	173600	90351075	2845	2845	2845	2845	0
98	20241014	173500	90351075	2845	2845	2845	2845	0
99	20241014	173400	90351075	2845	2845	2845	2845	0
100	20241014	173300	90351075	2845	2845	2845	2845	0
101	20241014	173200	90351075	2845	2845	2845	2845	0
102	20241014	173100	90351075	2845	2845	2845	2845	0
103	20241014	173000	90351075	2845	2845	2845	2845	0
104	20241014	172900	90351075	2845	2845	2845	2845	0
105	20241014	172800	90351075	2845	2845	2845	2845	0
106	20241014	172700	90351075	2845	2845	2845	2845	0
107	20241014	172600	90351075	2845	2845	2845	2845	0
108	20241014	172500	90351075	2845	2845	2845	2845	0
109	20241014	172400	90351075	2845	2845	2845	2845	0
110	20241014	172300	90351075	2845	2845	2845	2845	0
111	20241014	172200	90351075	2845	2845	2845	2845	0
112	20241014	172100	90351075	2845	2845	2845	2845	0
113	20241014	172000	90351075	2845	2845	2845	2845	0
114	20241014	171900	90351075	2845	2845	2845	2845	0
115	20241014	171800	90351075	2845	2845	2845	2845	0
116	20241014	171700	90351075	2845	2845	2845	2845	0
117	20241014	171600	90351075	2845	2845	2845	2845	0
118	20241014	171500	90351075	2845	2845	2845	2845	0
119	20241014	171400	90351075	2845	2845	2845	2845	0
120	20241014	171300	90351075	2845	2845	2845	2845	0
121	20241014	171200	90351075	2845	2845	2845	2845	0
122	20241014	171100	90351075	2845	2845	2845	2845	1015
123	20241014	171000	90351075	2845	2845	2845	2845	0
124	20241014	170900	90351075	2845	2845	2845	2845	0
125	20241014	170800	90351075	2845	2845	2845	2845	0
126	20241014	170700	90351075	2845	2845	2845	2845	0
127	20241014	170600	90351075	2845	2845	2845	2845	0
128	20241014	170500	90351075	2845	2845	2845	2845	0
129	20241014	170400	90351075	2845	2845	2845	2845	0
130	20241014	170300	90351075	2845	2845	2845	2845	0
131	20241014	170200	90351075	2845	2845	2845	2845	0
132	20241014	170100	90351075	2845	2845	2845	2845	0
133	20241014	170000	90351075	2845	2845	2845	2845	0
134	20241014	165900	90351075	2845	2845	2845	2845	0
135	20241014	165800	90351075	2845	2845	2845	2845	0
136	20241014	165700	90351075	2845	2845	2845	2845	0
137	20241014	165600	90351075	2845	2845	2845	2845	0
138	20241014	165500	90351075	2845	2845	2845	2845	0
139	20241014	165400	90351075	2845	2845	2845	2845	0
140	20241014	165300	90351075	2845	2845	2845	2845	0
141	20241014	165200	90351075	2845	2845	2845	2845	0
142	20241014	165100	90351075	2845	2845	2845	2845	0
143	20241014	165000	90351075	2845	2845	2845	2845	0
144	20241014	164900	90351075	2845	2845	2845	2845	0
145	20241014	164800	90351075	2845	2845	2845	2845	0
146	20241014	164700	90351075	2845	2845	2845	2845	0
147	20241014	164600	90351075	2845	2845	2845	2845	0
148	20241014	164500	90351075	2845	2845	2845	2845	0
149	20241014	164400	90351075	2845	2845	2845	2845	0
150	20241014	164300	90351075	2845	2845	2845	2845	0
151	20241014	164200	90351075	2845	2845	2845	2845	0
152	20241014	164100	90351075	2845	2845	2845	2845	1015
153	20241014	164000	90351075	2845	2845	2845	2845	0
154	20241014	163900	90351075	2845	2845	2845	2845	0
155	20241014	163800	90351075	2845	2845	2845	2845	0
156	20241014	163700	90351075	2845	2845	2845	2845	0
157	20241014	163600	90351075	2845	2845	2845	2845	0
158	20241014	163500	90351075	2845	2845	2845	2845	0
159	20241014	163400	90351075	2845	2845	2845	2845	0
160	20241014	163300	90351075	2845	2845	2845	2845	0
161	20241014	163200	90351075	2845	2845	2845	2845	0
162	20241014	163100	90351075	2845	2845	2845	2845	0
163	20241014	163000	90351075	2845	2845	2845	2845	0
164	20241014	162900	90351075	2845	2845	2845	2845	0
165	20241014	162800	90351075	2845	2845	2845	2845	0
166	20241014	162700	90351075	2845	2845	2845	2845	0
167	20241014	162600	90351075	2845	2845	2845	2845	0
168	20241014	162500	90351075	2845	2845	2845	2845	0
169	20241014	162400	90351075	2845	2845	2845	2845	0
170	20241014	162300	90351075	2845	2845	2845	2845	0
171	20241014	162200	90351075	2845	2845	2845	2845	0
172	20241014	162100	90351075	2845	2845	2845	2845	0
173	20241014	162000	90351075	2845	2845	2845	2845	0
174	20241014	161900	90351075	2845	2845	2845	2845	0
175	20241014	161800	90351075	2845	2845	2845	2845	0
176	20241014	161700	90351075	2845	2845	2845	2845	0
177	20241014	161600	90351075	2845	2845	2845	2845	0
178	20241014	161500	90351075	2845	2845	2845	2845	0
179	20241014	161400	90351075	2845	2845	2845	2845	0
180	20241014	161300	90351075	2845	2845	2845	2845	0
181	20241014	161200	90351075	2845	2845	2845	2845	0
182	20241014	161100	90351075	2845	2845	2845	2845	1015
183	20241014	161000	90351075	2845	2845	2845	2845	0
184	20241014	160900	90351075	2845	2845	2845	2845	0
185	20241014	160800	90351075	2845	2845	2845	2845	0
186	20241014	160700	90351075	2845	2845	2845	2845	0
187	20241014	160600	90351075	2845	2845	2845	2845	0
188	20241014	160500	90351075	2845	2845	2845	2845	0
189	20241014	160400	90351075	2845	2845	2845	2845	0
190	20241014	160300	90351075	2845	2845	2845	2845	0
191	20241014	160200	90351075	2845	2845	2845	2845	0
192	20241014	160100	90351075	2845	2845	2845	2845	0
193	20241014	160000	90351075	2845	2845	2845	2845	0
194	20241014	155900	90351075	2845	2845	2845	2845	0
195	20241014	155800	90351075	2845	2845	2845	2845	0
196	20241014	155700	90351075	2845	2845	2845	2845	0
197	20241014	155600	90351075	2845	2845	2845	2845	0
198	20241014	155500	90351075	2845	2845	2845	2845	0
199	20241014	155400	90351075	2845	2845	2845	2845	0
200	20241014	155300	90351075	2845	2845	2845	2845	0
201	20241014	155200	90351075	2845	2845	2845	2845	0
202	20241014	155100	90351075	2845	2845	2845	2845	0
203	20241014	155000	90351075	2845	2845	2845	2845	0
204	20241014	154900	90351075	2845	2845	2845	2845	0
205	20241014	154800	90351075	2845	2845	2845	2845	0
206	20241014	154700	90351075	2845	2845	2845	2845	0
207	20241014	154600	90351075	2845	2845	2845	2845	0
208	20241014	154500	90351075	2845	2845	2845	2845	0
209	20241014	154400	90351075	2845	2845	2845	2845	0
210	20241014	154300	90351075	2845	2845	2845	2845	0
211	20241014	154200	90351075	2845	2845	2845	2845	0
212	20241014	154100	90351075	2845	2845	2845	2845	1015
213	20241014	154000	90351075	2845	2845	2845	2845	0
214	20241014	153900	90351075	2845	2845	2845	2845	0
215	20241014	153800	90351075	2845	2845	2845	2845	0
216	20241014	153700	90351075	2845	2845	2845	2845	0
217	20241014	153600	90351075	2845	2845	2845	2845	0
218	20241014	153500	90351075	2845	2845	2845	2845	0
219	20241014	153400	90351075	2845	2845	2845	2845	0
220	20241014	153300	90351075	2845	2845	2845	2845	0
221	20241014	153200	90351075	2845	2845	2845	2845	0
222	20241014	153100	90351075	2845	2845	2845	2845	0
223	20241014	153000	90351075	2845	2845	2845	2845	1015
224	20241014	152900	87463400	2855	2855	2855	2855	0
225	20241014	152800	87463400	2855	2855	2855	2855	0
226	20241014	152700	87463400	2855	2855	2855	2855	0
227	20241014	152600	87463400	2855	2855	2855	2855	0
228	20241014	152500	87463400	2855	2855	2855	2855	0
229	20241014	152400	87463400	2855	2855	2855	2855	0
230	20241014	152300	87463400	2855	2855	2855	2855	0
231	20241014	152200	87463400	2855	2855	2855	2855	0
232	20241014	152100	87463400	2855	2855	2855	2855	0
233	20241014	152000	87463400	2855	2855	2855	2855	0
234	20241014	151900	87463400	2855	2855	2855	2855	9
235	20241014	151800	87437705	2855	2855	2855	2855	1
236	20241014	151700	87434850	2855	2855	2855	2855	1
237	20241014	151600	87431995	2850	2850	2850	2850	0
238	20241014	151500	87431995	2850	2850	2850	2850	0
239	20241014	151400	87431995	2850	2850	2850	2850	0
240	20241014	151300	87431995	2850	2850	2850	2850	0
241	20241014	151200	87431995	2850	2850	2850	2850	30
242	20241014	151100	87346495	2855	2855	2855	2855	20
243	20241014	151000	87289395	2855	2855	2855	2855	10
244	20241014	150900	87260845	2855	2855	2855	2855	10
245	20241014	150800	87232295	2855	2855	2855	2855	0
246	20241014	150700	87232295	2855	2855	2855	2855	0
247	20241014	150600	87232295	2855	2855	2855	2855	5
248	20241014	150500	87218020	2855	2855	2855	2855	57
249	20241014	150400	87055285	2855	2855	2855	2855	0
250	20241014	150300	87055285	2855	2855	2855	2855	0
251	20241014	150200	87055285	2855	2860	2860	2855	2
252	20241014	150100	87049570	2860	2855	2860	2855	500
253	20241014	150000	85621070	2855	2855	2855	2855	0
254	20241014	145900	85621070	2855	2855	2855	2855	0
255	20241014	145800	85621070	2855	2855	2855	2855	1
256	20241014	145700	85618215	2855	2855	2855	2855	0
257	20241014	145600	85618215	2855	2855	2855	2855	0
258	20241014	145500	85618215	2855	2855	2855	2855	0
259	20241014	145400	85618215	2855	2855	2855	2855	0
260	20241014	145300	85618215	2855	2855	2855	2855	0
261	20241014	145200	85618215	2855	2855	2855	2855	0
262	20241014	145100	85618215	2855	2855	2855	2855	45
263	20241014	145000	85489740	2855	2855	2855	2855	0
264	20241014	144900	85489740	2855	2855	2855	2855	0
265	20241014	144800	85489740	2855	2855	2855	2855	0
266	20241014	144700	85489740	2855	2855	2855	2855	0
267	20241014	144600	85489740	2855	2850	2855	2850	830
268	20241014	144500	83121360	2850	2850	2850	2850	0
269	20241014	144400	83121360	2850	2850	2850	2850	3
270	20241014	144300	83112810	2850	2850	2850	2850	0
271	20241014	144200	83112810	2850	2850	2850	2850	0
272	20241014	144100	83112810	2850	2850	2850	2850	188
273	20241014	144000	82577010	2855	2855	2855	2855	0
274	20241014	143900	82577010	2855	2855	2855	2855	0
275	20241014	143800	82577010	2855	2855	2855	2855	0
276	20241014	143700	82577010	2855	2855	2855	2855	0
277	20241014	143600	82577010	2855	2855	2855	2855	0
278	20241014	143500	82577010	2855	2855	2855	2855	0
279	20241014	143400	82577010	2855	2855	2855	2855	1
280	20241014	143300	82574155	2855	2855	2855	2855	0
281	20241014	143200	82574155	2855	2855	2855	2855	70
282	20241014	143100	82374305	2855	2855	2855	2855	0
283	20241014	143000	82374305	2855	2855	2855	2855	0
284	20241014	142900	82374305	2855	2855	2855	2855	0
285	20241014	142800	82374305	2855	2855	2855	2855	0
286	20241014	142700	82374305	2855	2855	2855	2855	0
287	20241014	142600	82374305	2855	2855	2855	2855	0
288	20241014	142500	82374305	2855	2855	2855	2855	0
289	20241014	142400	82374305	2855	2855	2855	2855	0
290	20241014	142300	82374305	2855	2855	2855	2855	16
291	20241014	142200	82328625	2850	2850	2850	2850	0
292	20241014	142100	82328625	2850	2850	2850	2850	88
293	20241014	142000	82077825	2850	2850	2850	2850	0
294	20241014	141900	82077825	2850	2850	2850	2850	0
295	20241014	141800	82077825	2850	2850	2850	2850	0
296	20241014	141700	82077825	2850	2850	2850	2850	0
297	20241014	141600	82077825	2850	2850	2850	2850	0
298	20241014	141500	82077825	2850	2850	2850	2850	0
299	20241014	141400	82077825	2850	2850	2850	2850	485
300	20241014	141300	80695575	2850	2850	2850	2850	500
301	20241014	141200	79270575	2850	2850	2850	2850	737
302	20241014	141100	77170125	2845	2845	2845	2845	0
303	20241014	141000	77170125	2845	2845	2845	2845	0
304	20241014	140900	77170125	2845	2845	2845	2845	0
305	20241014	140800	77170125	2845	2845	2845	2845	0
306	20241014	140700	77170125	2845	2845	2845	2845	0
307	20241014	140600	77170125	2845	2845	2845	2845	0
308	20241014	140500	77170125	2845	2845	2845	2845	0
309	20241014	140400	77170125	2845	2845	2845	2845	0
310	20241014	140300	77170125	2845	2845	2845	2845	0
311	20241014	140200	77170125	2845	2845	2845	2845	0
312	20241014	140100	77170125	2845	2845	2845	2845	0
313	20241014	140000	77170125	2845	2845	2845	2845	0
314	20241014	135900	77170125	2845	2845	2845	2845	0
315	20241014	135800	77170125	2845	2845	2845	2845	0
316	20241014	135700	77170125	2845	2845	2845	2845	954
317	20241014	135600	74455995	2845	2845	2845	2845	1
318	20241014	135500	74453150	2845	2845	2845	2845	0
319	20241014	135400	74453150	2845	2845	2845	2845	245
320	20241014	135300	73756125	2845	2845	2845	2845	0
321	20241014	135200	73756125	2845	2845	2845	2845	0
322	20241014	135100	73756125	2845	2845	2845	2845	0
323	20241014	135000	73756125	2845	2845	2845	2845	12
324	20241014	134900	73721985	2845	2845	2845	2845	0
325	20241014	134800	73721985	2845	2845	2845	2845	3
326	20241014	134700	73713450	2845	2845	2845	2845	0
327	20241014	134600	73713450	2845	2845	2845	2845	0
328	20241014	134500	73713450	2845	2845	2845	2845	0
329	20241014	134400	73713450	2845	2845	2845	2845	0
330	20241014	134300	73713450	2845	2845	2845	2845	2
331	20241014	134200	73707760	2850	2850	2850	2850	0
332	20241014	134100	73707760	2850	2850	2850	2850	0
333	20241014	134000	73707760	2850	2850	2850	2850	0
334	20241014	133900	73707760	2850	2850	2850	2850	0
335	20241014	133800	73707760	2850	2850	2850	2850	0
336	20241014	133700	73707760	2850	2850	2850	2850	0
337	20241014	133600	73707760	2850	2850	2850	2850	0
338	20241014	133500	73707760	2850	2850	2850	2850	11
339	20241014	133400	73676410	2850	2850	2850	2850	0
340	20241014	133300	73676410	2850	2850	2850	2850	0
341	20241014	133200	73676410	2850	2850	2850	2850	0
342	20241014	133100	73676410	2850	2850	2850	2850	0
343	20241014	133000	73676410	2850	2850	2850	2850	0
344	20241014	132900	73676410	2850	2850	2850	2850	0
345	20241014	132800	73676410	2850	2850	2850	2850	0
346	20241014	132700	73676410	2850	2850	2850	2850	0
347	20241014	132600	73676410	2850	2850	2850	2850	0
348	20241014	132500	73676410	2850	2850	2850	2850	0
349	20241014	132400	73676410	2850	2850	2850	2850	39
350	20241014	132300	73565260	2850	2850	2850	2850	1
351	20241014	132200	73562410	2840	2850	2850	2840	175
352	20241014	132100	73065395	2855	2855	2855	2855	0
353	20241014	132000	73065395	2855	2855	2855	2855	0
354	20241014	131900	73065395	2855	2855	2855	2855	150
355	20241014	131800	72637145	2855	2855	2855	2855	0
356	20241014	131700	72637145	2855	2855	2855	2855	0
357	20241014	131600	72637145	2855	2855	2855	2855	0
358	20241014	131500	72637145	2855	2855	2855	2855	0
359	20241014	131400	72637145	2855	2855	2855	2855	0
360	20241014	131300	72637145	2855	2855	2855	2855	100
361	20241014	131200	72351645	2855	2855	2855	2855	0
362	20241014	131100	72351645	2855	2855	2855	2855	1
363	20241014	131000	72348790	2840	2840	2840	2840	0
364	20241014	130900	72348790	2840	2840	2840	2840	0
365	20241014	130800	72348790	2840	2850	2850	2840	20
366	20241014	130700	72291890	2855	2855	2855	2855	0
367	20241014	130600	72291890	2855	2855	2855	2855	0
368	20241014	130500	72291890	2855	2855	2855	2855	0
369	20241014	130400	72291890	2855	2855	2855	2855	0
370	20241014	130300	72291890	2855	2855	2855	2855	0
371	20241014	130200	72291890	2855	2855	2855	2855	0
372	20241014	130100	72291890	2855	2855	2855	2855	1
373	20241014	130000	72289035	2855	2855	2855	2855	50
374	20241014	125900	72146285	2855	2855	2855	2855	0
375	20241014	125800	72146285	2855	2855	2855	2855	20
376	20241014	125700	72089185	2855	2855	2855	2855	0
377	20241014	125600	72089185	2855	2855	2855	2855	0
378	20241014	125500	72089185	2855	2855	2855	2855	0
379	20241014	125400	72089185	2855	2855	2855	2855	0
380	20241014	125300	72089185	2855	2855	2855	2855	0
381	20241014	125200	72089185	2855	2855	2855	2855	0
382	20241014	125100	72089185	2855	2855	2855	2855	1
383	20241014	125000	72086330	2840	2840	2840	2840	0
384	20241014	124900	72086330	2840	2840	2840	2840	0
385	20241014	124800	72086330	2840	2840	2840	2840	0
386	20241014	124700	72086330	2840	2840	2840	2840	0
387	20241014	124600	72086330	2840	2840	2840	2840	0
388	20241014	124500	72086330	2840	2840	2840	2840	0
389	20241014	124400	72086330	2840	2840	2840	2840	0
390	20241014	124300	72086330	2840	2840	2840	2840	0
391	20241014	124200	72086330	2840	2855	2855	2840	227
392	20241014	124100	71440985	2855	2855	2855	2855	0
393	20241014	124000	71440985	2855	2855	2855	2855	2
394	20241014	123900	71435275	2855	2855	2855	2855	0
395	20241014	123800	71435275	2855	2855	2855	2855	0
396	20241014	123700	71435275	2855	2855	2855	2855	5
397	20241014	123600	71421000	2855	2855	2855	2855	4
398	20241014	123500	71409580	2855	2855	2855	2855	1
399	20241014	123400	71406725	2850	2850	2850	2850	0
400	20241014	123300	71406725	2850	2850	2850	2850	1
401	20241014	123200	71403875	2855	2855	2855	2855	1
402	20241014	123100	71401020	2855	2855	2855	2855	0
403	20241014	123000	71401020	2855	2855	2855	2855	0
404	20241014	122900	71401020	2855	2855	2855	2855	1
405	20241014	122800	71398165	2855	2855	2855	2855	0
406	20241014	122700	71398165	2855	2855	2855	2855	0
407	20241014	122600	71398165	2855	2855	2855	2855	0
408	20241014	122500	71398165	2855	2855	2855	2855	0
409	20241014	122400	71398165	2855	2855	2855	2855	0
410	20241014	122300	71398165	2855	2855	2855	2855	0
411	20241014	122200	71398165	2855	2855	2855	2855	0
412	20241014	122100	71398165	2855	2855	2855	2855	1115
413	20241014	122000	68214840	2855	2855	2855	2855	0
414	20241014	121900	68214840	2855	2855	2855	2855	250
415	20241014	121800	67501090	2850	2850	2850	2850	0
416	20241014	121700	67501090	2850	2850	2850	2850	0
417	20241014	121600	67501090	2850	2850	2850	2850	0
418	20241014	121500	67501090	2850	2850	2850	2850	0
419	20241014	121400	67501090	2850	2850	2850	2850	1
420	20241014	121300	67498240	2850	2850	2850	2850	0
421	20241014	121200	67498240	2850	2835	2850	2830	271
422	20241014	121100	66731080	2840	2840	2840	2840	0
423	20241014	121000	66731080	2840	2840	2840	2840	0
424	20241014	120900	66731080	2840	2840	2840	2840	0
425	20241014	120800	66731080	2840	2835	2840	2835	641
426	20241014	120700	64913840	2835	2835	2835	2835	0
427	20241014	120600	64913840	2835	2835	2835	2835	2300
428	20241014	120500	58393340	2835	2835	2835	2835	0
429	20241014	120400	58393340	2835	2835	2835	2835	133
430	20241014	120300	58016285	2840	2840	2840	2840	217
431	20241014	120200	57400005	2845	2845	2845	2845	0
432	20241014	120100	57400005	2845	2845	2845	2845	2
433	20241014	120000	57394315	2855	2855	2855	2855	0
434	20241014	115900	57394315	2855	2855	2855	2855	0
435	20241014	115800	57394315	2855	2855	2855	2855	0
436	20241014	115700	57394315	2855	2855	2855	2855	0
437	20241014	115600	57394315	2855	2855	2855	2855	0
438	20241014	115500	57394315	2855	2855	2855	2855	0
439	20241014	115400	57394315	2855	2855	2855	2855	0
440	20241014	115300	57394315	2855	2855	2855	2855	0
441	20241014	115200	57394315	2855	2855	2855	2855	0
442	20241014	115100	57394315	2855	2855	2855	2855	0
443	20241014	115000	57394315	2855	2855	2855	2855	0
444	20241014	114900	57394315	2855	2855	2855	2855	0
445	20241014	114800	57394315	2855	2855	2855	2855	1
446	20241014	114700	57391460	2850	2850	2850	2850	1
447	20241014	114600	57388610	2840	2840	2840	2840	0
448	20241014	114500	57388610	2840	2840	2840	2840	20
449	20241014	114400	57331810	2840	2840	2840	2840	0
450	20241014	114300	57331810	2840	2840	2840	2840	0
451	20241014	114200	57331810	2840	2840	2840	2840	0
452	20241014	114100	57331810	2840	2840	2840	2840	0
453	20241014	114000	57331810	2840	2840	2840	2840	0
454	20241014	113900	57331810	2840	2840	2840	2840	0
455	20241014	113800	57331810	2840	2845	2845	2840	196
456	20241014	113700	56774415	2855	2855	2855	2855	0
457	20241014	113600	56774415	2855	2855	2855	2855	0
458	20241014	113500	56774415	2855	2855	2855	2855	0
459	20241014	113400	56774415	2855	2855	2855	2855	0
460	20241014	113300	56774415	2855	2855	2855	2855	0
461	20241014	113200	56774415	2855	2855	2855	2855	0
462	20241014	113100	56774415	2855	2855	2855	2855	0
463	20241014	113000	56774415	2855	2855	2855	2855	0
464	20241014	112900	56774415	2855	2855	2855	2855	0
465	20241014	112800	56774415	2855	2855	2855	2855	1
466	20241014	112700	56771560	2850	2850	2850	2850	0
467	20241014	112600	56771560	2850	2850	2850	2850	0
468	20241014	112500	56771560	2850	2850	2850	2850	0
469	20241014	112400	56771560	2850	2850	2850	2850	0
470	20241014	112300	56771560	2850	2850	2850	2850	0
471	20241014	112200	56771560	2850	2850	2850	2850	0
472	20241014	112100	56771560	2850	2850	2850	2850	1
473	20241014	112000	56768710	2850	2850	2850	2850	0
474	20241014	111900	56768710	2850	2850	2850	2850	0
475	20241014	111800	56768710	2850	2850	2850	2850	0
476	20241014	111700	56768710	2850	2850	2850	2850	0
477	20241014	111600	56768710	2850	2850	2850	2850	0
478	20241014	111500	56768710	2850	2850	2850	2850	9
479	20241014	111400	56743060	2850	2850	2850	2850	0
480	20241014	111300	56743060	2850	2850	2850	2850	1
481	20241014	111200	56740210	2850	2850	2850	2850	0
482	20241014	111100	56740210	2850	2850	2850	2850	0
483	20241014	111000	56740210	2850	2850	2850	2850	0
484	20241014	110900	56740210	2850	2850	2850	2850	0
485	20241014	110800	56740210	2850	2850	2850	2850	0
486	20241014	110700	56740210	2850	2850	2850	2850	0
487	20241014	110600	56740210	2850	2850	2850	2850	0
488	20241014	110500	56740210	2850	2850	2850	2850	0
489	20241014	110400	56740210	2850	2850	2850	2850	17
490	20241014	110300	56691760	2845	2845	2845	2845	0
491	20241014	110200	56691760	2845	2845	2845	2845	0
492	20241014	110100	56691760	2845	2845	2845	2845	0
493	20241014	110000	56691760	2845	2845	2845	2845	0
494	20241014	105900	56691760	2845	2845	2845	2845	0
495	20241014	105800	56691760	2845	2845	2845	2845	0
496	20241014	105700	56691760	2845	2845	2845	2845	0
497	20241014	105600	56691760	2845	2845	2845	2845	0
498	20241014	105500	56691760	2845	2845	2845	2845	0
499	20241014	105400	56691760	2845	2845	2845	2845	0
500	20241014	105300	56691760	2845	2845	2845	2845	0
501	20241014	105200	56691760	2845	2845	2845	2845	1
502	20241014	105100	56688915	2845	2845	2845	2845	0
503	20241014	105000	56688915	2845	2845	2845	2845	0
504	20241014	104900	56688915	2845	2845	2845	2845	50
505	20241014	104800	56546665	2845	2845	2845	2845	0
506	20241014	104700	56546665	2845	2850	2850	2845	3
507	20241014	104600	56538120	2855	2855	2855	2855	0
508	20241014	104500	56538120	2855	2855	2855	2855	270
509	20241014	104400	55767270	2855	2855	2855	2855	0
510	20241014	104300	55767270	2855	2855	2855	2855	0
511	20241014	104200	55767270	2855	2855	2855	2855	0
512	20241014	104100	55767270	2855	2855	2855	2855	10
513	20241014	104000	55738720	2860	2860	2860	2860	0
514	20241014	103900	55738720	2860	2860	2860	2860	0
515	20241014	103800	55738720	2860	2860	2860	2860	1
516	20241014	103700	55735860	2850	2850	2850	2850	0
517	20241014	103600	55735860	2850	2850	2850	2850	1710
518	20241014	103500	50862360	2850	2850	2850	2850	0
519	20241014	103400	50862360	2850	2850	2850	2850	0
520	20241014	103300	50862360	2850	2850	2850	2850	0
521	20241014	103200	50862360	2850	2850	2850	2850	0
522	20241014	103100	50862360	2850	2850	2850	2850	0
523	20241014	103000	50862360	2850	2850	2850	2850	5
524	20241014	102900	50848110	2840	2840	2840	2840	0
525	20241014	102800	50848110	2840	2840	2840	2840	0
526	20241014	102700	50848110	2840	2840	2840	2840	0
527	20241014	102600	50848110	2840	2840	2840	2840	0
528	20241014	102500	50848110	2840	2840	2840	2840	0
529	20241014	102400	50848110	2840	2840	2840	2840	30
530	20241014	102300	50762910	2850	2850	2850	2850	0
531	20241014	102200	50762910	2850	2850	2850	2850	0
532	20241014	102100	50762910	2850	2850	2850	2850	0
533	20241014	102000	50762910	2850	2850	2850	2850	0
534	20241014	101900	50762910	2850	2850	2850	2850	5
535	20241014	101800	50748660	2840	2840	2840	2840	0
536	20241014	101700	50748660	2840	2840	2840	2840	0
537	20241014	101600	50748660	2840	2860	2860	2840	44
538	20241014	101500	50623340	2860	2860	2860	2860	10
539	20241014	101400	50594740	2860	2860	2860	2860	0
540	20241014	101300	50594740	2860	2860	2860	2860	712
541	20241014	101200	48558420	2860	2860	2860	2860	0
542	20241014	101100	48558420	2860	2860	2860	2860	10
543	20241014	101000	48529820	2860	2860	2860	2860	0
544	20241014	100900	48529820	2860	2860	2860	2860	0
545	20241014	100800	48529820	2860	2850	2860	2850	2820
546	20241014	100700	40472820	2860	2860	2860	2860	0
547	20241014	100600	40472820	2860	2860	2860	2860	680
548	20241014	100500	38528020	2865	2850	2865	2850	368
549	20241014	100400	37479195	2850	2850	2850	2850	1758
550	20241014	100300	32468895	2835	2840	2840	2835	2000
551	20241014	100200	26798815	2835	2835	2835	2835	0
552	20241014	100100	26798815	2835	2835	2835	2835	0
553	20241014	100000	26798815	2835	2835	2835	2835	0
554	20241014	095900	26798815	2835	2835	2835	2835	0
555	20241014	095800	26798815	2835	2835	2835	2835	0
556	20241014	095700	26798815	2835	2835	2835	2835	0
557	20241014	095600	26798815	2835	2835	2835	2835	1000
558	20241014	095500	23963815	2835	2840	2840	2835	200
559	20241014	095400	23396165	2825	2855	2855	2825	3013
560	20241014	095300	14844095	2855	2855	2855	2855	600
561	20241014	095200	13131095	2855	2855	2855	2855	0
562	20241014	095100	13131095	2855	2855	2855	2855	0
563	20241014	095000	13131095	2855	2855	2855	2855	500
564	20241014	094900	11703595	2855	2855	2855	2855	30
565	20241014	094800	11617945	2855	2855	2855	2855	0
566	20241014	094700	11617945	2855	2860	2860	2855	259
567	20241014	094600	10878040	2870	2870	2870	2870	9
568	20241014	094500	10852210	2870	2870	2870	2870	13
569	20241014	094400	10814900	2870	2870	2870	2870	1
570	20241014	094300	10812030	2855	2855	2855	2855	200
571	20241014	094200	10241030	2855	2860	2860	2855	30
572	20241014	094100	10155320	2855	2855	2855	2855	0
573	20241014	094000	10155320	2855	2855	2855	2855	0
574	20241014	093900	10155320	2855	2865	2865	2855	514
575	20241014	093800	8686700	2875	2875	2875	2875	0
576	20241014	093700	8686700	2875	2875	2875	2875	0
577	20241014	093600	8686700	2875	2875	2875	2875	0
578	20241014	093500	8686700	2875	2875	2875	2875	0
579	20241014	093400	8686700	2875	2875	2875	2875	0
580	20241014	093300	8686700	2875	2875	2875	2875	1
581	20241014	093200	8683825	2880	2880	2880	2880	0
582	20241014	093100	8683825	2880	2875	2880	2865	234
583	20241014	093000	8011710	2880	2880	2880	2880	1
584	20241014	092900	8008830	2880	2880	2880	2880	0
585	20241014	092800	8008830	2880	2880	2880	2880	0
586	20241014	092700	8008830	2880	2880	2880	2880	0
587	20241014	092600	8008830	2880	2880	2880	2880	1042
588	20241014	092500	5007870	2880	2880	2880	2880	0
589	20241014	092400	5007870	2880	2880	2880	2880	0
590	20241014	092300	5007870	2880	2880	2880	2880	0
591	20241014	092200	5007870	2880	2880	2880	2880	83
592	20241014	092100	4768830	2880	2880	2880	2880	0
593	20241014	092000	4768830	2880	2880	2880	2880	0
594	20241014	091900	4768830	2880	2880	2880	2880	0
595	20241014	091800	4768830	2880	2885	2885	2880	881
596	20241014	091700	2230545	2895	2890	2895	2890	146
597	20241014	091600	1808125	2890	2890	2890	2890	0
598	20241014	091500	1808125	2890	2890	2890	2890	0
599	20241014	091400	1808125	2890	2890	2890	2890	0
600	20241014	091300	1808125	2890	2890	2890	2890	20
601	20241014	091200	1750325	2890	2890	2890	2890	40
602	20241014	091100	1634725	2890	2890	2890	2890	0
603	20241014	091000	1634725	2890	2890	2890	2890	0
604	20241014	090900	1634725	2890	2890	2890	2890	0
605	20241014	090800	1634725	2890	2890	2890	2890	160
606	20241014	090700	1172325	2895	2895	2895	2895	50
607	20241014	090600	1027575	2895	2895	2895	2895	0
608	20241014	090500	1027575	2895	2895	2895	2895	0
609	20241014	090400	1027575	2895	2895	2895	2895	0
610	20241014	090300	1027575	2895	2895	2895	2895	0
611	20241014	090200	1027575	2895	2895	2895	2895	300
612	20241014	090100	159075	2895	2895	2895	2895	40
613	20241014	090000	43275	2885	2885	2885	2885	15