KissMeData/238120/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202700	37383200	3000	3000	3000	3000	179
3	20241025	202600	37383200	3000	3000	3000	3000	0
4	20241025	202500	37383200	3000	3000	3000	3000	0
5	20241025	202400	37383200	3000	3000	3000	3000	0
6	20241025	202300	37383200	3000	3000	3000	3000	0
7	20241025	202200	37383200	3000	3000	3000	3000	0
8	20241025	202100	37383200	3000	3000	3000	3000	0
9	20241025	202000	37383200	3000	3000	3000	3000	0
10	20241025	201900	37383200	3000	3000	3000	3000	0
11	20241025	201800	37383200	3000	3000	3000	3000	0
12	20241025	201700	37383200	3000	3000	3000	3000	0
13	20241025	201600	37383200	3000	3000	3000	3000	0
14	20241025	201500	37383200	3000	3000	3000	3000	0
15	20241025	201400	37383200	3000	3000	3000	3000	0
16	20241025	201300	37383200	3000	3000	3000	3000	0
17	20241025	201200	37383200	3000	3000	3000	3000	0
18	20241025	201100	37383200	3000	3000	3000	3000	0
19	20241025	201000	37383200	3000	3000	3000	3000	0
20	20241025	200900	37383200	3000	3000	3000	3000	0
21	20241025	200800	37383200	3000	3000	3000	3000	0
22	20241025	200700	37383200	3000	3000	3000	3000	0
23	20241025	200600	37383200	3000	3000	3000	3000	0
24	20241025	200500	37383200	3000	3000	3000	3000	0
25	20241025	200400	37383200	3000	3000	3000	3000	0
26	20241025	200300	37383200	3000	3000	3000	3000	0
27	20241025	200200	37383200	3000	3000	3000	3000	0
28	20241025	200100	37383200	3000	3000	3000	3000	0
29	20241025	200000	37383200	3000	3000	3000	3000	0
30	20241025	195900	37383200	3000	3000	3000	3000	0
31	20241025	195800	37383200	3000	3000	3000	3000	0
32	20241025	195700	37383200	3000	3000	3000	3000	179
33	20241025	195600	37383200	3000	3000	3000	3000	0
34	20241025	195500	37383200	3000	3000	3000	3000	0
35	20241025	195400	37383200	3000	3000	3000	3000	0
36	20241025	195300	37383200	3000	3000	3000	3000	0
37	20241025	195200	37383200	3000	3000	3000	3000	0
38	20241025	195100	37383200	3000	3000	3000	3000	0
39	20241025	195000	37383200	3000	3000	3000	3000	0
40	20241025	194900	37383200	3000	3000	3000	3000	0
41	20241025	194800	37383200	3000	3000	3000	3000	0
42	20241025	194700	37383200	3000	3000	3000	3000	0
43	20241025	194600	37383200	3000	3000	3000	3000	0
44	20241025	194500	37383200	3000	3000	3000	3000	0
45	20241025	194400	37383200	3000	3000	3000	3000	0
46	20241025	194300	37383200	3000	3000	3000	3000	0
47	20241025	194200	37383200	3000	3000	3000	3000	0
48	20241025	194100	37383200	3000	3000	3000	3000	0
49	20241025	194000	37383200	3000	3000	3000	3000	0
50	20241025	193900	37383200	3000	3000	3000	3000	0
51	20241025	193800	37383200	3000	3000	3000	3000	0
52	20241025	193700	37383200	3000	3000	3000	3000	0
53	20241025	193600	37383200	3000	3000	3000	3000	0
54	20241025	193500	37383200	3000	3000	3000	3000	0
55	20241025	193400	37383200	3000	3000	3000	3000	0
56	20241025	193300	37383200	3000	3000	3000	3000	0
57	20241025	193200	37383200	3000	3000	3000	3000	0
58	20241025	193100	37383200	3000	3000	3000	3000	0
59	20241025	193000	37383200	3000	3000	3000	3000	0
60	20241025	192900	37383200	3000	3000	3000	3000	0
61	20241025	192800	37383200	3000	3000	3000	3000	0
62	20241025	192700	37383200	3000	3000	3000	3000	179
63	20241025	192600	37383200	3000	3000	3000	3000	0
64	20241025	192500	37383200	3000	3000	3000	3000	0
65	20241025	192400	37383200	3000	3000	3000	3000	0
66	20241025	192300	37383200	3000	3000	3000	3000	0
67	20241025	192200	37383200	3000	3000	3000	3000	0
68	20241025	192100	37383200	3000	3000	3000	3000	0
69	20241025	192000	37383200	3000	3000	3000	3000	0
70	20241025	191900	37383200	3000	3000	3000	3000	0
71	20241025	191800	37383200	3000	3000	3000	3000	0
72	20241025	191700	37383200	3000	3000	3000	3000	0
73	20241025	191600	37383200	3000	3000	3000	3000	0
74	20241025	191500	37383200	3000	3000	3000	3000	0
75	20241025	191400	37383200	3000	3000	3000	3000	0
76	20241025	191300	37383200	3000	3000	3000	3000	0
77	20241025	191200	37383200	3000	3000	3000	3000	0
78	20241025	191100	37383200	3000	3000	3000	3000	0
79	20241025	191000	37383200	3000	3000	3000	3000	0
80	20241025	190900	37383200	3000	3000	3000	3000	0
81	20241025	190800	37383200	3000	3000	3000	3000	0
82	20241025	190700	37383200	3000	3000	3000	3000	0
83	20241025	190600	37383200	3000	3000	3000	3000	0
84	20241025	190500	37383200	3000	3000	3000	3000	0
85	20241025	190400	37383200	3000	3000	3000	3000	0
86	20241025	190300	37383200	3000	3000	3000	3000	0
87	20241025	190200	37383200	3000	3000	3000	3000	0
88	20241025	190100	37383200	3000	3000	3000	3000	0
89	20241025	190000	37383200	3000	3000	3000	3000	0
90	20241025	185900	37383200	3000	3000	3000	3000	0
91	20241025	185800	37383200	3000	3000	3000	3000	0
92	20241025	185700	37383200	3000	3000	3000	3000	179
93	20241025	185600	37383200	3000	3000	3000	3000	0
94	20241025	185500	37383200	3000	3000	3000	3000	0
95	20241025	185400	37383200	3000	3000	3000	3000	0
96	20241025	185300	37383200	3000	3000	3000	3000	0
97	20241025	185200	37383200	3000	3000	3000	3000	0
98	20241025	185100	37383200	3000	3000	3000	3000	0
99	20241025	185000	37383200	3000	3000	3000	3000	0
100	20241025	184900	37383200	3000	3000	3000	3000	0
101	20241025	184800	37383200	3000	3000	3000	3000	0
102	20241025	184700	37383200	3000	3000	3000	3000	0
103	20241025	184600	37383200	3000	3000	3000	3000	0
104	20241025	184500	37383200	3000	3000	3000	3000	0
105	20241025	184400	37383200	3000	3000	3000	3000	0
106	20241025	184300	37383200	3000	3000	3000	3000	0
107	20241025	184200	37383200	3000	3000	3000	3000	0
108	20241025	184100	37383200	3000	3000	3000	3000	0
109	20241025	184000	37383200	3000	3000	3000	3000	0
110	20241025	183900	37383200	3000	3000	3000	3000	0
111	20241025	183800	37383200	3000	3000	3000	3000	0
112	20241025	183700	37383200	3000	3000	3000	3000	0
113	20241025	183600	37383200	3000	3000	3000	3000	0
114	20241025	183500	37383200	3000	3000	3000	3000	0
115	20241025	183400	37383200	3000	3000	3000	3000	0
116	20241025	183300	37383200	3000	3000	3000	3000	0
117	20241025	183200	37383200	3000	3000	3000	3000	0
118	20241025	183100	37383200	3000	3000	3000	3000	0
119	20241025	183000	37383200	3000	3000	3000	3000	0
120	20241025	182900	37383200	3000	3000	3000	3000	0
121	20241025	182800	37383200	3000	3000	3000	3000	0
122	20241025	182700	37383200	3000	3000	3000	3000	179
123	20241025	182600	37383200	3000	3000	3000	3000	0
124	20241025	182500	37383200	3000	3000	3000	3000	0
125	20241025	182400	37383200	3000	3000	3000	3000	0
126	20241025	182300	37383200	3000	3000	3000	3000	0
127	20241025	182200	37383200	3000	3000	3000	3000	0
128	20241025	182100	37383200	3000	3000	3000	3000	0
129	20241025	182000	37383200	3000	3000	3000	3000	0
130	20241025	181900	37383200	3000	3000	3000	3000	0
131	20241025	181800	37383200	3000	3000	3000	3000	0
132	20241025	181700	37383200	3000	3000	3000	3000	0
133	20241025	181600	37383200	3000	3000	3000	3000	0
134	20241025	181500	37383200	3000	3000	3000	3000	0
135	20241025	181400	37383200	3000	3000	3000	3000	0
136	20241025	181300	37383200	3000	3000	3000	3000	0
137	20241025	181200	37383200	3000	3000	3000	3000	0
138	20241025	181100	37383200	3000	3000	3000	3000	0
139	20241025	181000	37383200	3000	3000	3000	3000	0
140	20241025	180900	37383200	3000	3000	3000	3000	0
141	20241025	180800	37383200	3000	3000	3000	3000	0
142	20241025	180700	37383200	3000	3000	3000	3000	0
143	20241025	180600	37383200	3000	3000	3000	3000	0
144	20241025	180500	37383200	3000	3000	3000	3000	0
145	20241025	180400	37383200	3000	3000	3000	3000	0
146	20241025	180300	37383200	3000	3000	3000	3000	0
147	20241025	180200	37383200	3000	3000	3000	3000	0
148	20241025	180100	37383200	3000	3000	3000	3000	0
149	20241025	180000	37383200	3000	3000	3000	3000	0
150	20241025	175900	37383200	3000	3000	3000	3000	0
151	20241025	175800	37383200	3000	3000	3000	3000	0
152	20241025	175700	37383200	3000	3000	3000	3000	179
153	20241025	175600	37383200	3000	3000	3000	3000	0
154	20241025	175500	37383200	3000	3000	3000	3000	0
155	20241025	175400	37383200	3000	3000	3000	3000	0
156	20241025	175300	37383200	3000	3000	3000	3000	0
157	20241025	175200	37383200	3000	3000	3000	3000	0
158	20241025	175100	37383200	3000	3000	3000	3000	0
159	20241025	175000	37383200	3000	3000	3000	3000	0
160	20241025	174900	37383200	3000	3000	3000	3000	0
161	20241025	174800	37383200	3000	3000	3000	3000	0
162	20241025	174700	37383200	3000	3000	3000	3000	0
163	20241025	174600	37383200	3000	3000	3000	3000	0
164	20241025	174500	37383200	3000	3000	3000	3000	0
165	20241025	174400	37383200	3000	3000	3000	3000	0
166	20241025	174300	37383200	3000	3000	3000	3000	0
167	20241025	174200	37383200	3000	3000	3000	3000	0
168	20241025	174100	37383200	3000	3000	3000	3000	0
169	20241025	174000	37383200	3000	3000	3000	3000	0
170	20241025	173900	37383200	3000	3000	3000	3000	0
171	20241025	173800	37383200	3000	3000	3000	3000	0
172	20241025	173700	37383200	3000	3000	3000	3000	0
173	20241025	173600	37383200	3000	3000	3000	3000	0
174	20241025	173500	37383200	3000	3000	3000	3000	0
175	20241025	173400	37383200	3000	3000	3000	3000	0
176	20241025	173300	37383200	3000	3000	3000	3000	0
177	20241025	173200	37383200	3000	3000	3000	3000	0
178	20241025	173100	37383200	3000	3000	3000	3000	0
179	20241025	173000	37383200	3000	3000	3000	3000	0
180	20241025	172900	37383200	3000	3000	3000	3000	0
181	20241025	172800	37383200	3000	3000	3000	3000	0
182	20241025	172700	37383200	3000	3000	3000	3000	179
183	20241025	172600	37383200	3000	3000	3000	3000	0
184	20241025	172500	37383200	3000	3000	3000	3000	0
185	20241025	172400	37383200	3000	3000	3000	3000	0
186	20241025	172300	37383200	3000	3000	3000	3000	0
187	20241025	172200	37383200	3000	3000	3000	3000	0
188	20241025	172100	37383200	3000	3000	3000	3000	0
189	20241025	172000	37383200	3000	3000	3000	3000	0
190	20241025	171900	37383200	3000	3000	3000	3000	0
191	20241025	171800	37383200	3000	3000	3000	3000	0
192	20241025	171700	37383200	3000	3000	3000	3000	0
193	20241025	171600	37383200	3000	3000	3000	3000	0
194	20241025	171500	37383200	3000	3000	3000	3000	0
195	20241025	171400	37383200	3000	3000	3000	3000	0
196	20241025	171300	37383200	3000	3000	3000	3000	0
197	20241025	171200	37383200	3000	3000	3000	3000	0
198	20241025	171100	37383200	3000	3000	3000	3000	0
199	20241025	171000	37383200	3000	3000	3000	3000	0
200	20241025	170900	37383200	3000	3000	3000	3000	0
201	20241025	170800	37383200	3000	3000	3000	3000	0
202	20241025	170700	37383200	3000	3000	3000	3000	0
203	20241025	170600	37383200	3000	3000	3000	3000	0
204	20241025	170500	37383200	3000	3000	3000	3000	0
205	20241025	170400	37383200	3000	3000	3000	3000	0
206	20241025	170300	37383200	3000	3000	3000	3000	0
207	20241025	170200	37383200	3000	3000	3000	3000	0
208	20241025	170100	37383200	3000	3000	3000	3000	0
209	20241025	170000	37383200	3000	3000	3000	3000	0
210	20241025	165900	37383200	3000	3000	3000	3000	0
211	20241025	165800	37383200	3000	3000	3000	3000	0
212	20241025	165700	37383200	3000	3000	3000	3000	179
213	20241025	165600	37383200	3000	3000	3000	3000	0
214	20241025	165500	37383200	3000	3000	3000	3000	0
215	20241025	165400	37383200	3000	3000	3000	3000	0
216	20241025	165300	37383200	3000	3000	3000	3000	0
217	20241025	165200	37383200	3000	3000	3000	3000	0
218	20241025	165100	37383200	3000	3000	3000	3000	0
219	20241025	165000	37383200	3000	3000	3000	3000	0
220	20241025	164900	37383200	3000	3000	3000	3000	0
221	20241025	164800	37383200	3000	3000	3000	3000	0
222	20241025	164700	37383200	3000	3000	3000	3000	0
223	20241025	164600	37383200	3000	3000	3000	3000	0
224	20241025	164500	37383200	3000	3000	3000	3000	0
225	20241025	164400	37383200	3000	3000	3000	3000	0
226	20241025	164300	37383200	3000	3000	3000	3000	0
227	20241025	164200	37383200	3000	3000	3000	3000	0
228	20241025	164100	37383200	3000	3000	3000	3000	0
229	20241025	164000	37383200	3000	3000	3000	3000	0
230	20241025	163900	37383200	3000	3000	3000	3000	0
231	20241025	163800	37383200	3000	3000	3000	3000	0
232	20241025	163700	37383200	3000	3000	3000	3000	0
233	20241025	163600	37383200	3000	3000	3000	3000	0
234	20241025	163500	37383200	3000	3000	3000	3000	0
235	20241025	163400	37383200	3000	3000	3000	3000	0
236	20241025	163300	37383200	3000	3000	3000	3000	0
237	20241025	163200	37383200	3000	3000	3000	3000	0
238	20241025	163100	37383200	3000	3000	3000	3000	0
239	20241025	163000	37383200	3000	3000	3000	3000	0
240	20241025	162900	37383200	3000	3000	3000	3000	0
241	20241025	162800	37383200	3000	3000	3000	3000	0
242	20241025	162700	37383200	3000	3000	3000	3000	179
243	20241025	162600	37383200	3000	3000	3000	3000	0
244	20241025	162500	37383200	3000	3000	3000	3000	0
245	20241025	162400	37383200	3000	3000	3000	3000	0
246	20241025	162300	37383200	3000	3000	3000	3000	0
247	20241025	162200	37383200	3000	3000	3000	3000	0
248	20241025	162100	37383200	3000	3000	3000	3000	0
249	20241025	162000	37383200	3000	3000	3000	3000	0
250	20241025	161900	37383200	3000	3000	3000	3000	0
251	20241025	161800	37383200	3000	3000	3000	3000	0
252	20241025	161700	37383200	3000	3000	3000	3000	0
253	20241025	161600	37383200	3000	3000	3000	3000	0
254	20241025	161500	37383200	3000	3000	3000	3000	0
255	20241025	161400	37383200	3000	3000	3000	3000	0
256	20241025	161300	37383200	3000	3000	3000	3000	0
257	20241025	161200	37383200	3000	3000	3000	3000	0
258	20241025	161100	37383200	3000	3000	3000	3000	0
259	20241025	161000	37383200	3000	3000	3000	3000	0
260	20241025	160900	37383200	3000	3000	3000	3000	0
261	20241025	160800	37383200	3000	3000	3000	3000	0
262	20241025	160700	37383200	3000	3000	3000	3000	0
263	20241025	160600	37383200	3000	3000	3000	3000	0
264	20241025	160500	37383200	3000	3000	3000	3000	0
265	20241025	160400	37383200	3000	3000	3000	3000	0
266	20241025	160300	37383200	3000	3000	3000	3000	0
267	20241025	160200	37383200	3000	3000	3000	3000	0
268	20241025	160100	37383200	3000	3000	3000	3000	0
269	20241025	160000	37383200	3000	3000	3000	3000	0
270	20241025	155900	37383200	3000	3000	3000	3000	0
271	20241025	155800	37383200	3000	3000	3000	3000	0
272	20241025	155700	37383200	3000	3000	3000	3000	179
273	20241025	155600	37383200	3000	3000	3000	3000	0
274	20241025	155500	37383200	3000	3000	3000	3000	0
275	20241025	155400	37383200	3000	3000	3000	3000	0
276	20241025	155300	37383200	3000	3000	3000	3000	0
277	20241025	155200	37383200	3000	3000	3000	3000	0
278	20241025	155100	37383200	3000	3000	3000	3000	0
279	20241025	155000	37383200	3000	3000	3000	3000	0
280	20241025	154900	37383200	3000	3000	3000	3000	0
281	20241025	154800	37383200	3000	3000	3000	3000	0
282	20241025	154700	37383200	3000	3000	3000	3000	0
283	20241025	154600	37383200	3000	3000	3000	3000	0
284	20241025	154500	37383200	3000	3000	3000	3000	0
285	20241025	154400	37383200	3000	3000	3000	3000	0
286	20241025	154300	37383200	3000	3000	3000	3000	0
287	20241025	154200	37383200	3000	3000	3000	3000	0
288	20241025	154100	37383200	3000	3000	3000	3000	0
289	20241025	154000	37383200	3000	3000	3000	3000	0
290	20241025	153900	37383200	3000	3000	3000	3000	0
291	20241025	153800	37383200	3000	3000	3000	3000	0
292	20241025	153700	37383200	3000	3000	3000	3000	0
293	20241025	153600	37383200	3000	3000	3000	3000	0
294	20241025	153500	37383200	3000	3000	3000	3000	0
295	20241025	153400	37383200	3000	3000	3000	3000	0
296	20241025	153300	37383200	3000	3000	3000	3000	0
297	20241025	153200	37383200	3000	3000	3000	3000	0
298	20241025	153100	37383200	3000	3000	3000	3000	0
299	20241025	153000	37383200	3000	3000	3000	3000	179
300	20241025	152900	36846200	2970	2970	2970	2970	0
301	20241025	152800	36846200	2970	2970	2970	2970	0
302	20241025	152700	36846200	2970	2970	2970	2970	0
303	20241025	152600	36846200	2970	2970	2970	2970	0
304	20241025	152500	36846200	2970	2970	2970	2970	0
305	20241025	152400	36846200	2970	2970	2970	2970	0
306	20241025	152300	36846200	2970	2970	2970	2970	0
307	20241025	152200	36846200	2970	2970	2970	2970	0
308	20241025	152100	36846200	2970	2970	2970	2970	0
309	20241025	152000	36846200	2970	2970	2970	2970	0
310	20241025	151900	36846200	2970	2970	2970	2970	93
311	20241025	151800	36569990	2980	2980	2980	2970	102
312	20241025	151700	36267030	2970	2980	2980	2970	51
313	20241025	151600	36115550	2975	2975	2975	2975	311
314	20241025	151500	35190325	2975	2965	2975	2965	129
315	20241025	151400	34807830	2960	2960	2960	2960	77
316	20241025	151300	34579910	2960	2960	2960	2960	0
317	20241025	151200	34579910	2960	2960	2960	2960	0
318	20241025	151100	34579910	2960	2960	2960	2960	0
319	20241025	151000	34579910	2960	2960	2960	2960	0
320	20241025	150900	34579910	2960	2960	2960	2960	0
321	20241025	150800	34579910	2960	2960	2960	2960	0
322	20241025	150700	34579910	2960	2960	2960	2960	0
323	20241025	150600	34579910	2960	2960	2960	2960	0
324	20241025	150500	34579910	2960	2960	2960	2955	1125
325	20241025	150400	31250535	2965	2965	2965	2965	0
326	20241025	150300	31250535	2965	2965	2965	2965	0
327	20241025	150200	31250535	2965	2965	2965	2965	0
328	20241025	150100	31250535	2965	2965	2965	2965	0
329	20241025	150000	31250535	2965	2965	2965	2965	0
330	20241025	145900	31250535	2965	2965	2965	2965	0
331	20241025	145800	31250535	2965	2965	2965	2965	0
332	20241025	145700	31250535	2965	2965	2965	2965	0
333	20241025	145600	31250535	2965	2965	2965	2965	0
334	20241025	145500	31250535	2965	2965	2965	2965	0
335	20241025	145400	31250535	2965	2965	2965	2965	0
336	20241025	145300	31250535	2965	2965	2965	2965	0
337	20241025	145200	31250535	2965	2965	2965	2965	0
338	20241025	145100	31250535	2965	2965	2965	2965	1
339	20241025	145000	31247570	2960	2960	2960	2960	0
340	20241025	144900	31247570	2960	2960	2960	2960	0
341	20241025	144800	31247570	2960	2960	2960	2960	0
342	20241025	144700	31247570	2960	2960	2960	2960	0
343	20241025	144600	31247570	2960	2960	2960	2960	10
344	20241025	144500	31217970	2960	2960	2960	2960	0
345	20241025	144400	31217970	2960	2960	2960	2960	0
346	20241025	144300	31217970	2960	2960	2960	2960	0
347	20241025	144200	31217970	2960	2960	2960	2960	0
348	20241025	144100	31217970	2960	2960	2960	2960	0
349	20241025	144000	31217970	2960	2960	2960	2960	0
350	20241025	143900	31217970	2960	2960	2960	2960	0
351	20241025	143800	31217970	2960	2960	2960	2960	0
352	20241025	143700	31217970	2960	2960	2960	2960	0
353	20241025	143600	31217970	2960	2960	2960	2960	0
354	20241025	143500	31217970	2960	2960	2960	2960	0
355	20241025	143400	31217970	2960	2960	2960	2960	0
356	20241025	143300	31217970	2960	2960	2960	2960	0
357	20241025	143200	31217970	2960	2960	2960	2960	0
358	20241025	143100	31217970	2960	2960	2960	2960	0
359	20241025	143000	31217970	2960	2960	2960	2960	1
360	20241025	142900	31215010	2955	2955	2955	2955	33
361	20241025	142800	31117495	2950	2950	2950	2950	434
362	20241025	142700	29837195	2955	2950	2955	2950	60
363	20241025	142600	29659945	2955	2955	2955	2955	75
364	20241025	142500	29438320	2960	2960	2960	2960	0
365	20241025	142400	29438320	2960	2955	2960	2955	7
366	20241025	142300	29417630	2960	2955	2960	2955	11
367	20241025	142200	29385120	2960	2955	2960	2955	12
368	20241025	142100	29349650	2960	2955	2960	2955	122
369	20241025	142000	28989135	2950	2955	2955	2950	199
370	20241025	141900	28401140	2960	2960	2960	2960	0
371	20241025	141800	28401140	2960	2955	2960	2955	3
372	20241025	141700	28392270	2960	2960	2960	2960	0
373	20241025	141600	28392270	2960	2960	2960	2960	0
374	20241025	141500	28392270	2960	2955	2960	2955	11
375	20241025	141400	28359760	2960	2960	2960	2960	0
376	20241025	141300	28359760	2960	2960	2960	2960	0
377	20241025	141200	28359760	2960	2960	2960	2960	0
378	20241025	141100	28359760	2960	2960	2960	2960	0
379	20241025	141000	28359760	2960	2960	2960	2960	0
380	20241025	140900	28359760	2960	2960	2960	2960	1
381	20241025	140800	28356800	2955	2955	2955	2955	101
382	20241025	140700	28058345	2955	2955	2955	2955	0
383	20241025	140600	28058345	2955	2955	2955	2955	101
384	20241025	140500	27759890	2950	2950	2950	2950	0
385	20241025	140400	27759890	2950	2950	2950	2950	0
386	20241025	140300	27759890	2950	2965	2980	2950	156
387	20241025	140200	27298890	2980	2960	2980	2960	10
388	20241025	140100	27269225	2955	2955	2955	2955	0
389	20241025	140000	27269225	2955	2955	2955	2955	0
390	20241025	135900	27269225	2955	2955	2955	2955	0
391	20241025	135800	27269225	2955	2955	2955	2955	0
392	20241025	135700	27269225	2955	2955	2955	2955	0
393	20241025	135600	27269225	2955	2955	2955	2955	0
394	20241025	135500	27269225	2955	2955	2955	2955	0
395	20241025	135400	27269225	2955	2955	2955	2955	0
396	20241025	135300	27269225	2955	2955	2955	2955	0
397	20241025	135200	27269225	2955	2955	2955	2955	0
398	20241025	135100	27269225	2955	2955	2955	2955	91
399	20241025	135000	27000320	2955	2955	2955	2955	0
400	20241025	134900	27000320	2955	2955	2955	2955	11
401	20241025	134800	26967815	2955	2955	2955	2955	0
402	20241025	134700	26967815	2955	2955	2955	2955	0
403	20241025	134600	26967815	2955	2955	2955	2955	0
404	20241025	134500	26967815	2955	2955	2955	2955	9
405	20241025	134400	26941220	2965	2955	2965	2955	12
406	20241025	134300	26905750	2965	2955	2965	2955	6
407	20241025	134200	26888010	2965	2960	2965	2960	71
408	20241025	134100	26677550	2960	2955	2960	2955	55
409	20241025	134000	26514780	2955	2955	2955	2955	12
410	20241025	133900	26479320	2955	2955	2955	2955	58
411	20241025	133800	26307930	2955	2955	2955	2955	0
412	20241025	133700	26307930	2955	2955	2955	2955	20
413	20241025	133600	26248830	2985	2955	2985	2955	150
414	20241025	133500	25804760	2950	2950	2950	2950	0
415	20241025	133400	25804760	2950	2950	2950	2950	0
416	20241025	133300	25804760	2950	2950	2950	2950	0
417	20241025	133200	25804760	2950	2950	2950	2950	0
418	20241025	133100	25804760	2950	2950	2950	2950	0
419	20241025	133000	25804760	2950	2950	2950	2950	0
420	20241025	132900	25804760	2950	2950	2950	2950	0
421	20241025	132800	25804760	2950	2950	2950	2950	0
422	20241025	132700	25804760	2950	2950	2950	2950	0
423	20241025	132600	25804760	2950	2950	2950	2950	12
424	20241025	132500	25769360	2950	2950	2950	2950	0
425	20241025	132400	25769360	2950	2950	2950	2950	0
426	20241025	132300	25769360	2950	2950	2950	2950	0
427	20241025	132200	25769360	2950	2950	2950	2950	13
428	20241025	132100	25731010	2950	2950	2950	2950	0
429	20241025	132000	25731010	2950	2950	2950	2950	0
430	20241025	131900	25731010	2950	2950	2950	2950	0
431	20241025	131800	25731010	2950	2950	2950	2950	0
432	20241025	131700	25731010	2950	2950	2950	2950	0
433	20241025	131600	25731010	2950	2950	2950	2950	0
434	20241025	131500	25731010	2950	2950	2950	2950	0
435	20241025	131400	25731010	2950	2950	2950	2950	0
436	20241025	131300	25731010	2950	2950	2950	2950	0
437	20241025	131200	25731010	2950	2950	2950	2950	0
438	20241025	131100	25731010	2950	2950	2950	2950	0
439	20241025	131000	25731010	2950	2950	2950	2950	0
440	20241025	130900	25731010	2950	2950	2950	2950	0
441	20241025	130800	25731010	2950	2950	2950	2950	0
442	20241025	130700	25731010	2950	2950	2950	2950	0
443	20241025	130600	25731010	2950	2950	2950	2950	0
444	20241025	130500	25731010	2950	2950	2950	2950	0
445	20241025	130400	25731010	2950	2950	2950	2950	0
446	20241025	130300	25731010	2950	2950	2950	2950	64
447	20241025	130200	25542210	2950	2950	2950	2950	0
448	20241025	130100	25542210	2950	2950	2950	2950	0
449	20241025	130000	25542210	2950	2950	2950	2950	178
450	20241025	125900	25017110	2950	2950	2950	2950	0
451	20241025	125800	25017110	2950	2950	2950	2950	0
452	20241025	125700	25017110	2950	2950	2950	2950	0
453	20241025	125600	25017110	2950	2950	2950	2950	0
454	20241025	125500	25017110	2950	2950	2950	2950	0
455	20241025	125400	25017110	2950	2950	2950	2950	0
456	20241025	125300	25017110	2950	2950	2950	2950	0
457	20241025	125200	25017110	2950	2950	2950	2950	0
458	20241025	125100	25017110	2950	2950	2950	2950	0
459	20241025	125000	25017110	2950	2950	2950	2950	0
460	20241025	124900	25017110	2950	2945	2950	2945	2
461	20241025	124800	25011215	2945	2945	2945	2945	0
462	20241025	124700	25011215	2945	2945	2945	2945	0
463	20241025	124600	25011215	2945	2945	2945	2945	0
464	20241025	124500	25011215	2945	2945	2945	2945	0
465	20241025	124400	25011215	2945	2945	2945	2945	0
466	20241025	124300	25011215	2945	2945	2945	2945	0
467	20241025	124200	25011215	2945	2945	2945	2945	0
468	20241025	124100	25011215	2945	2945	2945	2945	0
469	20241025	124000	25011215	2945	2945	2945	2945	0
470	20241025	123900	25011215	2945	2945	2945	2945	0
471	20241025	123800	25011215	2945	2945	2945	2945	0
472	20241025	123700	25011215	2945	2945	2945	2945	0
473	20241025	123600	25011215	2945	2945	2945	2945	0
474	20241025	123500	25011215	2945	2945	2945	2945	0
475	20241025	123400	25011215	2945	2945	2945	2945	0
476	20241025	123300	25011215	2945	2945	2945	2945	0
477	20241025	123200	25011215	2945	2945	2945	2945	0
478	20241025	123100	25011215	2945	2945	2945	2945	0
479	20241025	123000	25011215	2945	2945	2945	2945	0
480	20241025	122900	25011215	2945	2945	2945	2945	0
481	20241025	122800	25011215	2945	2945	2945	2945	0
482	20241025	122700	25011215	2945	2945	2945	2945	0
483	20241025	122600	25011215	2945	2945	2945	2945	0
484	20241025	122500	25011215	2945	2945	2945	2945	0
485	20241025	122400	25011215	2945	2945	2945	2945	0
486	20241025	122300	25011215	2945	2945	2945	2945	0
487	20241025	122200	25011215	2945	2945	2945	2945	0
488	20241025	122100	25011215	2945	2945	2945	2945	0
489	20241025	122000	25011215	2945	2945	2945	2945	0
490	20241025	121900	25011215	2945	2945	2945	2945	0
491	20241025	121800	25011215	2945	2945	2945	2945	0
492	20241025	121700	25011215	2945	2945	2945	2945	0
493	20241025	121600	25011215	2945	2945	2945	2945	0
494	20241025	121500	25011215	2945	2945	2945	2945	0
495	20241025	121400	25011215	2945	2945	2945	2945	0
496	20241025	121300	25011215	2945	2945	2945	2945	0
497	20241025	121200	25011215	2945	2945	2945	2945	0
498	20241025	121100	25011215	2945	2945	2945	2945	0
499	20241025	121000	25011215	2945	2945	2945	2945	0
500	20241025	120900	25011215	2945	2945	2945	2945	0
501	20241025	120800	25011215	2945	2945	2945	2945	0
502	20241025	120700	25011215	2945	2945	2945	2945	0
503	20241025	120600	25011215	2945	2945	2945	2945	0
504	20241025	120500	25011215	2945	2945	2945	2945	0
505	20241025	120400	25011215	2945	2945	2945	2945	0
506	20241025	120300	25011215	2945	2945	2945	2945	0
507	20241025	120200	25011215	2945	2945	2945	2945	0
508	20241025	120100	25011215	2945	2945	2945	2945	0
509	20241025	120000	25011215	2945	2945	2945	2945	0
510	20241025	115900	25011215	2945	2945	2945	2945	0
511	20241025	115800	25011215	2945	2945	2945	2945	0
512	20241025	115700	25011215	2945	2945	2945	2945	0
513	20241025	115600	25011215	2945	2945	2945	2945	0
514	20241025	115500	25011215	2945	2945	2945	2945	1
515	20241025	115400	25008270	2945	2945	2945	2945	0
516	20241025	115300	25008270	2945	2945	2945	2945	0
517	20241025	115200	25008270	2945	2945	2945	2945	0
518	20241025	115100	25008270	2945	2945	2945	2945	0
519	20241025	115000	25008270	2945	2945	2945	2945	0
520	20241025	114900	25008270	2945	2945	2945	2945	1
521	20241025	114800	25005325	2945	2945	2945	2945	0
522	20241025	114700	25005325	2945	2945	2945	2945	0
523	20241025	114600	25005325	2945	2945	2945	2945	0
524	20241025	114500	25005325	2945	2945	2945	2945	0
525	20241025	114400	25005325	2945	2945	2945	2945	0
526	20241025	114300	25005325	2945	2945	2945	2945	1
527	20241025	114200	25002380	2945	2945	2945	2945	0
528	20241025	114100	25002380	2945	2945	2945	2945	0
529	20241025	114000	25002380	2945	2945	2945	2945	0
530	20241025	113900	25002380	2945	2945	2945	2945	0
531	20241025	113800	25002380	2945	2945	2945	2945	0
532	20241025	113700	25002380	2945	2945	2945	2945	1
533	20241025	113600	24999435	2945	2945	2945	2945	0
534	20241025	113500	24999435	2945	2945	2945	2945	0
535	20241025	113400	24999435	2945	2945	2945	2945	0
536	20241025	113300	24999435	2945	2945	2945	2945	0
537	20241025	113200	24999435	2945	2945	2945	2945	1
538	20241025	113100	24996490	2945	2945	2945	2945	0
539	20241025	113000	24996490	2945	2945	2945	2945	0
540	20241025	112900	24996490	2945	2945	2945	2945	0
541	20241025	112800	24996490	2945	2945	2945	2945	100
542	20241025	112700	24701990	2945	2945	2945	2945	0
543	20241025	112600	24701990	2945	2945	2945	2945	1
544	20241025	112500	24699045	2945	2945	2945	2945	0
545	20241025	112400	24699045	2945	2945	2945	2945	0
546	20241025	112300	24699045	2945	2945	2945	2945	0
547	20241025	112200	24699045	2945	2945	2945	2945	0
548	20241025	112100	24699045	2945	2945	2945	2945	0
549	20241025	112000	24699045	2945	2945	2945	2945	1
550	20241025	111900	24696100	2945	2945	2945	2945	800
551	20241025	111800	22340100	2945	2945	2945	2945	0
552	20241025	111700	22340100	2945	2945	2945	2945	0
553	20241025	111600	22340100	2945	2945	2945	2945	0
554	20241025	111500	22340100	2945	2945	2945	2945	1
555	20241025	111400	22337155	2945	2945	2945	2945	0
556	20241025	111300	22337155	2945	2945	2945	2945	0
557	20241025	111200	22337155	2945	2945	2945	2945	0
558	20241025	111100	22337155	2945	2945	2945	2945	0
559	20241025	111000	22337155	2945	2945	2945	2945	100
560	20241025	110900	22042655	2945	2945	2945	2945	1
561	20241025	110800	22039710	2945	2945	2945	2945	0
562	20241025	110700	22039710	2945	2945	2945	2945	0
563	20241025	110600	22039710	2945	2945	2945	2945	0
564	20241025	110500	22039710	2945	2945	2945	2945	0
565	20241025	110400	22039710	2945	2945	2945	2945	1
566	20241025	110300	22036765	2945	2945	2945	2945	0
567	20241025	110200	22036765	2945	2945	2945	2945	0
568	20241025	110100	22036765	2945	2945	2945	2945	0
569	20241025	110000	22036765	2945	2945	2945	2945	0
570	20241025	105900	22036765	2945	2945	2945	2945	0
571	20241025	105800	22036765	2945	2945	2945	2945	1
572	20241025	105700	22033820	2945	2945	2945	2945	0
573	20241025	105600	22033820	2945	2945	2945	2945	0
574	20241025	105500	22033820	2945	2945	2945	2945	0
575	20241025	105400	22033820	2945	2945	2945	2945	0
576	20241025	105300	22033820	2945	2945	2945	2945	0
577	20241025	105200	22033820	2945	2945	2945	2945	1
578	20241025	105100	22030875	2950	2950	2950	2950	0
579	20241025	105000	22030875	2950	2945	2950	2945	1446
580	20241025	104900	17772345	2945	2945	2945	2945	0
581	20241025	104800	17772345	2945	2945	2945	2945	0
582	20241025	104700	17772345	2945	2945	2945	2945	9
583	20241025	104600	17745840	2945	2945	2945	2945	0
584	20241025	104500	17745840	2945	2945	2945	2945	0
585	20241025	104400	17745840	2945	2945	2945	2945	0
586	20241025	104300	17745840	2945	2945	2945	2945	0
587	20241025	104200	17745840	2945	2945	2945	2945	0
588	20241025	104100	17745840	2945	2945	2945	2945	1
589	20241025	104000	17742895	2950	2950	2950	2950	0
590	20241025	103900	17742895	2950	2950	2950	2950	11
591	20241025	103800	17710445	2955	2955	2955	2955	0
592	20241025	103700	17710445	2955	2955	2955	2955	3
593	20241025	103600	17701580	2955	2970	2970	2955	1520
594	20241025	103500	13188095	2970	2940	3025	2940	938
595	20241025	103400	10377655	2940	2940	2940	2940	0
596	20241025	103300	10377655	2940	2940	2940	2940	0
597	20241025	103200	10377655	2940	2940	2940	2940	0
598	20241025	103100	10377655	2940	2940	2940	2940	0
599	20241025	103000	10377655	2940	2940	2940	2940	562
600	20241025	102900	8725375	2940	2945	2945	2940	225
601	20241025	102800	8062755	2945	2950	2950	2945	100
602	20241025	102700	7768185	2955	2955	2955	2955	0
603	20241025	102600	7768185	2955	2955	2955	2955	0
604	20241025	102500	7768185	2955	2955	2955	2955	0
605	20241025	102400	7768185	2955	2945	2955	2945	212
606	20241025	102300	7143735	2955	2955	2955	2955	0
607	20241025	102200	7143735	2955	2955	2955	2955	0
608	20241025	102100	7143735	2955	2955	2955	2955	1
609	20241025	102000	7140780	2945	2945	2945	2945	0
610	20241025	101900	7140780	2945	2945	2945	2945	0
611	20241025	101800	7140780	2945	2950	2950	2945	2
612	20241025	101700	7134885	2940	2940	2940	2940	0
613	20241025	101600	7134885	2940	2940	2940	2940	0
614	20241025	101500	7134885	2940	2940	2940	2940	0
615	20241025	101400	7134885	2940	2940	2940	2940	0
616	20241025	101300	7134885	2940	2940	2940	2940	0
617	20241025	101200	7134885	2940	2950	2950	2940	6
618	20241025	101100	7117195	2950	2950	2950	2950	103
619	20241025	101000	6813345	2945	2945	2945	2945	0
620	20241025	100900	6813345	2945	2945	2945	2945	95
621	20241025	100800	6533570	2940	2940	2940	2940	0
622	20241025	100700	6533570	2940	2940	2940	2940	1
623	20241025	100600	6530630	2940	2940	2940	2940	0
624	20241025	100500	6530630	2940	2940	2940	2940	0
625	20241025	100400	6530630	2940	2940	2940	2940	0
626	20241025	100300	6530630	2940	2940	2940	2940	0
627	20241025	100200	6530630	2940	2940	2940	2940	0
628	20241025	100100	6530630	2940	2940	2940	2940	1
629	20241025	100000	6527690	2940	2940	2940	2940	0
630	20241025	095900	6527690	2940	2940	2940	2940	0
631	20241025	095800	6527690	2940	2940	2940	2940	0
632	20241025	095700	6527690	2940	2940	2940	2940	0
633	20241025	095600	6527690	2940	2940	2940	2940	1
634	20241025	095500	6524750	2940	2940	2940	2940	0
635	20241025	095400	6524750	2940	2940	2940	2940	0
636	20241025	095300	6524750	2940	2940	2945	2940	925
637	20241025	095200	3805245	2940	2940	2940	2940	0
638	20241025	095100	3805245	2940	2940	2940	2940	0
639	20241025	095000	3805245	2940	2940	2940	2940	211
640	20241025	094900	3184905	2945	2945	2945	2945	43
641	20241025	094800	3058270	2945	2945	2945	2945	258
642	20241025	094700	2298460	2945	2945	2945	2945	3
643	20241025	094600	2289625	2940	2940	2940	2940	0
644	20241025	094500	2289625	2940	2940	2940	2940	0
645	20241025	094400	2289625	2940	2940	2940	2940	1
646	20241025	094300	2286685	2940	2940	2940	2940	0
647	20241025	094200	2286685	2940	2940	2940	2940	0
648	20241025	094100	2286685	2940	2940	2940	2940	0
649	20241025	094000	2286685	2940	2940	2940	2940	0
650	20241025	093900	2286685	2940	2940	2940	2940	2
651	20241025	093800	2280805	2950	2950	2950	2950	0
652	20241025	093700	2280805	2950	2950	2950	2950	0
653	20241025	093600	2280805	2950	2950	2950	2950	14
654	20241025	093500	2239505	2940	2940	2940	2940	0
655	20241025	093400	2239505	2940	2940	2940	2940	0
656	20241025	093300	2239505	2940	2940	2940	2940	2
657	20241025	093200	2233625	2940	2940	2940	2940	0
658	20241025	093100	2233625	2940	2940	2940	2940	0
659	20241025	093000	2233625	2940	2940	2940	2940	0
660	20241025	092900	2233625	2940	2940	2940	2940	0
661	20241025	092800	2233625	2940	2940	2940	2940	0
662	20241025	092700	2233625	2940	2945	2950	2940	36
663	20241025	092600	2127540	2935	2935	2935	2935	0
664	20241025	092500	2127540	2935	2935	2935	2935	0
665	20241025	092400	2127540	2935	2935	2935	2935	0
666	20241025	092300	2127540	2935	2935	2935	2935	0
667	20241025	092200	2127540	2935	2935	2935	2935	2
668	20241025	092100	2121670	2940	2940	2940	2940	1
669	20241025	092000	2118730	2930	2930	2930	2930	0
670	20241025	091900	2118730	2930	2935	2935	2930	32
671	20241025	091800	2024915	2930	2930	2930	2930	0
672	20241025	091700	2024915	2930	2930	2930	2930	0
673	20241025	091600	2024915	2930	2930	2930	2930	41
674	20241025	091500	1904785	2930	2930	2930	2930	0
675	20241025	091400	1904785	2930	2940	2940	2930	311
676	20241025	091300	993365	2965	2965	2965	2965	0
677	20241025	091200	993365	2965	2965	2965	2965	0
678	20241025	091100	993365	2965	2965	2965	2965	0
679	20241025	091000	993365	2965	2950	2965	2950	3
680	20241025	090900	984500	2945	2965	2965	2945	281
681	20241025	090800	156935	2945	2945	2945	2945	0
682	20241025	090700	156935	2945	2945	2945	2945	0
683	20241025	090600	156935	2945	2950	2950	2945	3
684	20241025	090500	148090	2950	2950	2950	2950	0
685	20241025	090400	148090	2950	2950	2950	2950	2
686	20241025	090300	142190	2950	2950	2950	2950	9
687	20241025	090200	115640	2955	2960	2965	2955	16
688	20241025	090100	68310	2965	2965	2965	2965	7
689	20241025	090000	47555	2970	2975	2975	2970	16