KissMeData/263700/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203400	125138070	2930	2930	2930	2930	1145
3	20241025	203300	125138070	2930	2930	2930	2930	0
4	20241025	203200	125138070	2930	2930	2930	2930	0
5	20241025	203100	125138070	2930	2930	2930	2930	0
6	20241025	203000	125138070	2930	2930	2930	2930	0
7	20241025	202900	125138070	2930	2930	2930	2930	0
8	20241025	202800	125138070	2930	2930	2930	2930	0
9	20241025	202700	125138070	2930	2930	2930	2930	0
10	20241025	202600	125138070	2930	2930	2930	2930	0
11	20241025	202500	125138070	2930	2930	2930	2930	0
12	20241025	202400	125138070	2930	2930	2930	2930	0
13	20241025	202300	125138070	2930	2930	2930	2930	0
14	20241025	202200	125138070	2930	2930	2930	2930	0
15	20241025	202100	125138070	2930	2930	2930	2930	0
16	20241025	202000	125138070	2930	2930	2930	2930	0
17	20241025	201900	125138070	2930	2930	2930	2930	0
18	20241025	201800	125138070	2930	2930	2930	2930	0
19	20241025	201700	125138070	2930	2930	2930	2930	0
20	20241025	201600	125138070	2930	2930	2930	2930	0
21	20241025	201500	125138070	2930	2930	2930	2930	0
22	20241025	201400	125138070	2930	2930	2930	2930	0
23	20241025	201300	125138070	2930	2930	2930	2930	0
24	20241025	201200	125138070	2930	2930	2930	2930	0
25	20241025	201100	125138070	2930	2930	2930	2930	0
26	20241025	201000	125138070	2930	2930	2930	2930	0
27	20241025	200900	125138070	2930	2930	2930	2930	0
28	20241025	200800	125138070	2930	2930	2930	2930	0
29	20241025	200700	125138070	2930	2930	2930	2930	0
30	20241025	200600	125138070	2930	2930	2930	2930	0
31	20241025	200500	125138070	2930	2930	2930	2930	0
32	20241025	200400	125138070	2930	2930	2930	2930	1145
33	20241025	200300	125138070	2930	2930	2930	2930	0
34	20241025	200200	125138070	2930	2930	2930	2930	0
35	20241025	200100	125138070	2930	2930	2930	2930	0
36	20241025	200000	125138070	2930	2930	2930	2930	0
37	20241025	195900	125138070	2930	2930	2930	2930	0
38	20241025	195800	125138070	2930	2930	2930	2930	0
39	20241025	195700	125138070	2930	2930	2930	2930	0
40	20241025	195600	125138070	2930	2930	2930	2930	0
41	20241025	195500	125138070	2930	2930	2930	2930	0
42	20241025	195400	125138070	2930	2930	2930	2930	0
43	20241025	195300	125138070	2930	2930	2930	2930	0
44	20241025	195200	125138070	2930	2930	2930	2930	0
45	20241025	195100	125138070	2930	2930	2930	2930	0
46	20241025	195000	125138070	2930	2930	2930	2930	0
47	20241025	194900	125138070	2930	2930	2930	2930	0
48	20241025	194800	125138070	2930	2930	2930	2930	0
49	20241025	194700	125138070	2930	2930	2930	2930	0
50	20241025	194600	125138070	2930	2930	2930	2930	0
51	20241025	194500	125138070	2930	2930	2930	2930	0
52	20241025	194400	125138070	2930	2930	2930	2930	0
53	20241025	194300	125138070	2930	2930	2930	2930	0
54	20241025	194200	125138070	2930	2930	2930	2930	0
55	20241025	194100	125138070	2930	2930	2930	2930	0
56	20241025	194000	125138070	2930	2930	2930	2930	0
57	20241025	193900	125138070	2930	2930	2930	2930	0
58	20241025	193800	125138070	2930	2930	2930	2930	0
59	20241025	193700	125138070	2930	2930	2930	2930	0
60	20241025	193600	125138070	2930	2930	2930	2930	0
61	20241025	193500	125138070	2930	2930	2930	2930	0
62	20241025	193400	125138070	2930	2930	2930	2930	1145
63	20241025	193300	125138070	2930	2930	2930	2930	0
64	20241025	193200	125138070	2930	2930	2930	2930	0
65	20241025	193100	125138070	2930	2930	2930	2930	0
66	20241025	193000	125138070	2930	2930	2930	2930	0
67	20241025	192900	125138070	2930	2930	2930	2930	0
68	20241025	192800	125138070	2930	2930	2930	2930	0
69	20241025	192700	125138070	2930	2930	2930	2930	0
70	20241025	192600	125138070	2930	2930	2930	2930	0
71	20241025	192500	125138070	2930	2930	2930	2930	0
72	20241025	192400	125138070	2930	2930	2930	2930	0
73	20241025	192300	125138070	2930	2930	2930	2930	0
74	20241025	192200	125138070	2930	2930	2930	2930	0
75	20241025	192100	125138070	2930	2930	2930	2930	0
76	20241025	192000	125138070	2930	2930	2930	2930	0
77	20241025	191900	125138070	2930	2930	2930	2930	0
78	20241025	191800	125138070	2930	2930	2930	2930	0
79	20241025	191700	125138070	2930	2930	2930	2930	0
80	20241025	191600	125138070	2930	2930	2930	2930	0
81	20241025	191500	125138070	2930	2930	2930	2930	0
82	20241025	191400	125138070	2930	2930	2930	2930	0
83	20241025	191300	125138070	2930	2930	2930	2930	0
84	20241025	191200	125138070	2930	2930	2930	2930	0
85	20241025	191100	125138070	2930	2930	2930	2930	0
86	20241025	191000	125138070	2930	2930	2930	2930	0
87	20241025	190900	125138070	2930	2930	2930	2930	0
88	20241025	190800	125138070	2930	2930	2930	2930	0
89	20241025	190700	125138070	2930	2930	2930	2930	0
90	20241025	190600	125138070	2930	2930	2930	2930	0
91	20241025	190500	125138070	2930	2930	2930	2930	0
92	20241025	190400	125138070	2930	2930	2930	2930	1145
93	20241025	190300	125138070	2930	2930	2930	2930	0
94	20241025	190200	125138070	2930	2930	2930	2930	0
95	20241025	190100	125138070	2930	2930	2930	2930	0
96	20241025	190000	125138070	2930	2930	2930	2930	0
97	20241025	185900	125138070	2930	2930	2930	2930	0
98	20241025	185800	125138070	2930	2930	2930	2930	0
99	20241025	185700	125138070	2930	2930	2930	2930	0
100	20241025	185600	125138070	2930	2930	2930	2930	0
101	20241025	185500	125138070	2930	2930	2930	2930	0
102	20241025	185400	125138070	2930	2930	2930	2930	0
103	20241025	185300	125138070	2930	2930	2930	2930	0
104	20241025	185200	125138070	2930	2930	2930	2930	0
105	20241025	185100	125138070	2930	2930	2930	2930	0
106	20241025	185000	125138070	2930	2930	2930	2930	0
107	20241025	184900	125138070	2930	2930	2930	2930	0
108	20241025	184800	125138070	2930	2930	2930	2930	0
109	20241025	184700	125138070	2930	2930	2930	2930	0
110	20241025	184600	125138070	2930	2930	2930	2930	0
111	20241025	184500	125138070	2930	2930	2930	2930	0
112	20241025	184400	125138070	2930	2930	2930	2930	0
113	20241025	184300	125138070	2930	2930	2930	2930	0
114	20241025	184200	125138070	2930	2930	2930	2930	0
115	20241025	184100	125138070	2930	2930	2930	2930	0
116	20241025	184000	125138070	2930	2930	2930	2930	0
117	20241025	183900	125138070	2930	2930	2930	2930	0
118	20241025	183800	125138070	2930	2930	2930	2930	0
119	20241025	183700	125138070	2930	2930	2930	2930	0
120	20241025	183600	125138070	2930	2930	2930	2930	0
121	20241025	183500	125138070	2930	2930	2930	2930	0
122	20241025	183400	125138070	2930	2930	2930	2930	1145
123	20241025	183300	125138070	2930	2930	2930	2930	0
124	20241025	183200	125138070	2930	2930	2930	2930	0
125	20241025	183100	125138070	2930	2930	2930	2930	0
126	20241025	183000	125138070	2930	2930	2930	2930	0
127	20241025	182900	125138070	2930	2930	2930	2930	0
128	20241025	182800	125138070	2930	2930	2930	2930	0
129	20241025	182700	125138070	2930	2930	2930	2930	0
130	20241025	182600	125138070	2930	2930	2930	2930	0
131	20241025	182500	125138070	2930	2930	2930	2930	0
132	20241025	182400	125138070	2930	2930	2930	2930	0
133	20241025	182300	125138070	2930	2930	2930	2930	0
134	20241025	182200	125138070	2930	2930	2930	2930	0
135	20241025	182100	125138070	2930	2930	2930	2930	0
136	20241025	182000	125138070	2930	2930	2930	2930	0
137	20241025	181900	125138070	2930	2930	2930	2930	0
138	20241025	181800	125138070	2930	2930	2930	2930	0
139	20241025	181700	125138070	2930	2930	2930	2930	0
140	20241025	181600	125138070	2930	2930	2930	2930	0
141	20241025	181500	125138070	2930	2930	2930	2930	0
142	20241025	181400	125138070	2930	2930	2930	2930	0
143	20241025	181300	125138070	2930	2930	2930	2930	0
144	20241025	181200	125138070	2930	2930	2930	2930	0
145	20241025	181100	125138070	2930	2930	2930	2930	0
146	20241025	181000	125138070	2930	2930	2930	2930	0
147	20241025	180900	125138070	2930	2930	2930	2930	0
148	20241025	180800	125138070	2930	2930	2930	2930	0
149	20241025	180700	125138070	2930	2930	2930	2930	0
150	20241025	180600	125138070	2930	2930	2930	2930	0
151	20241025	180500	125138070	2930	2930	2930	2930	0
152	20241025	180400	125138070	2930	2930	2930	2930	1145
153	20241025	180300	125138070	2930	2930	2930	2930	0
154	20241025	180200	125138070	2930	2930	2930	2930	0
155	20241025	180100	125138070	2930	2930	2930	2930	0
156	20241025	180000	125138070	2930	2930	2930	2930	0
157	20241025	175900	125138070	2930	2930	2930	2930	0
158	20241025	175800	125138070	2930	2930	2930	2930	0
159	20241025	175700	125138070	2930	2930	2930	2930	0
160	20241025	175600	125138070	2930	2930	2930	2930	0
161	20241025	175500	125138070	2930	2930	2930	2930	0
162	20241025	175400	125138070	2930	2930	2930	2930	0
163	20241025	175300	125138070	2930	2930	2930	2930	0
164	20241025	175200	125138070	2930	2930	2930	2930	0
165	20241025	175100	125138070	2930	2930	2930	2930	0
166	20241025	175000	125138070	2930	2930	2930	2930	0
167	20241025	174900	125138070	2930	2930	2930	2930	0
168	20241025	174800	125138070	2930	2930	2930	2930	0
169	20241025	174700	125138070	2930	2930	2930	2930	0
170	20241025	174600	125138070	2930	2930	2930	2930	0
171	20241025	174500	125138070	2930	2930	2930	2930	0
172	20241025	174400	125138070	2930	2930	2930	2930	0
173	20241025	174300	125138070	2930	2930	2930	2930	0
174	20241025	174200	125138070	2930	2930	2930	2930	0
175	20241025	174100	125138070	2930	2930	2930	2930	0
176	20241025	174000	125138070	2930	2930	2930	2930	0
177	20241025	173900	125138070	2930	2930	2930	2930	0
178	20241025	173800	125138070	2930	2930	2930	2930	0
179	20241025	173700	125138070	2930	2930	2930	2930	0
180	20241025	173600	125138070	2930	2930	2930	2930	0
181	20241025	173500	125138070	2930	2930	2930	2930	0
182	20241025	173400	125138070	2930	2930	2930	2930	1145
183	20241025	173300	125138070	2930	2930	2930	2930	0
184	20241025	173200	125138070	2930	2930	2930	2930	0
185	20241025	173100	125138070	2930	2930	2930	2930	0
186	20241025	173000	125138070	2930	2930	2930	2930	0
187	20241025	172900	125138070	2930	2930	2930	2930	0
188	20241025	172800	125138070	2930	2930	2930	2930	0
189	20241025	172700	125138070	2930	2930	2930	2930	0
190	20241025	172600	125138070	2930	2930	2930	2930	0
191	20241025	172500	125138070	2930	2930	2930	2930	0
192	20241025	172400	125138070	2930	2930	2930	2930	0
193	20241025	172300	125138070	2930	2930	2930	2930	0
194	20241025	172200	125138070	2930	2930	2930	2930	0
195	20241025	172100	125138070	2930	2930	2930	2930	0
196	20241025	172000	125138070	2930	2930	2930	2930	0
197	20241025	171900	125138070	2930	2930	2930	2930	0
198	20241025	171800	125138070	2930	2930	2930	2930	0
199	20241025	171700	125138070	2930	2930	2930	2930	0
200	20241025	171600	125138070	2930	2930	2930	2930	0
201	20241025	171500	125138070	2930	2930	2930	2930	0
202	20241025	171400	125138070	2930	2930	2930	2930	0
203	20241025	171300	125138070	2930	2930	2930	2930	0
204	20241025	171200	125138070	2930	2930	2930	2930	0
205	20241025	171100	125138070	2930	2930	2930	2930	0
206	20241025	171000	125138070	2930	2930	2930	2930	0
207	20241025	170900	125138070	2930	2930	2930	2930	0
208	20241025	170800	125138070	2930	2930	2930	2930	0
209	20241025	170700	125138070	2930	2930	2930	2930	0
210	20241025	170600	125138070	2930	2930	2930	2930	0
211	20241025	170500	125138070	2930	2930	2930	2930	0
212	20241025	170400	125138070	2930	2930	2930	2930	1145
213	20241025	170300	125138070	2930	2930	2930	2930	0
214	20241025	170200	125138070	2930	2930	2930	2930	0
215	20241025	170100	125138070	2930	2930	2930	2930	0
216	20241025	170000	125138070	2930	2930	2930	2930	0
217	20241025	165900	125138070	2930	2930	2930	2930	0
218	20241025	165800	125138070	2930	2930	2930	2930	0
219	20241025	165700	125138070	2930	2930	2930	2930	0
220	20241025	165600	125138070	2930	2930	2930	2930	0
221	20241025	165500	125138070	2930	2930	2930	2930	0
222	20241025	165400	125138070	2930	2930	2930	2930	0
223	20241025	165300	125138070	2930	2930	2930	2930	0
224	20241025	165200	125138070	2930	2930	2930	2930	0
225	20241025	165100	125138070	2930	2930	2930	2930	0
226	20241025	165000	125138070	2930	2930	2930	2930	0
227	20241025	164900	125138070	2930	2930	2930	2930	0
228	20241025	164800	125138070	2930	2930	2930	2930	0
229	20241025	164700	125138070	2930	2930	2930	2930	0
230	20241025	164600	125138070	2930	2930	2930	2930	0
231	20241025	164500	125138070	2930	2930	2930	2930	0
232	20241025	164400	125138070	2930	2930	2930	2930	0
233	20241025	164300	125138070	2930	2930	2930	2930	0
234	20241025	164200	125138070	2930	2930	2930	2930	0
235	20241025	164100	125138070	2930	2930	2930	2930	0
236	20241025	164000	125138070	2930	2930	2930	2930	0
237	20241025	163900	125138070	2930	2930	2930	2930	0
238	20241025	163800	125138070	2930	2930	2930	2930	0
239	20241025	163700	125138070	2930	2930	2930	2930	0
240	20241025	163600	125138070	2930	2930	2930	2930	0
241	20241025	163500	125138070	2930	2930	2930	2930	0
242	20241025	163400	125138070	2930	2930	2930	2930	1145
243	20241025	163300	125138070	2930	2930	2930	2930	0
244	20241025	163200	125138070	2930	2930	2930	2930	0
245	20241025	163100	125138070	2930	2930	2930	2930	0
246	20241025	163000	125138070	2930	2930	2930	2930	0
247	20241025	162900	125138070	2930	2930	2930	2930	0
248	20241025	162800	125138070	2930	2930	2930	2930	0
249	20241025	162700	125138070	2930	2930	2930	2930	0
250	20241025	162600	125138070	2930	2930	2930	2930	0
251	20241025	162500	125138070	2930	2930	2930	2930	0
252	20241025	162400	125138070	2930	2930	2930	2930	0
253	20241025	162300	125138070	2930	2930	2930	2930	0
254	20241025	162200	125138070	2930	2930	2930	2930	0
255	20241025	162100	125138070	2930	2930	2930	2930	0
256	20241025	162000	125138070	2930	2930	2930	2930	0
257	20241025	161900	125138070	2930	2930	2930	2930	0
258	20241025	161800	125138070	2930	2930	2930	2930	0
259	20241025	161700	125138070	2930	2930	2930	2930	0
260	20241025	161600	125138070	2930	2930	2930	2930	0
261	20241025	161500	125138070	2930	2930	2930	2930	0
262	20241025	161400	125138070	2930	2930	2930	2930	0
263	20241025	161300	125138070	2930	2930	2930	2930	0
264	20241025	161200	125138070	2930	2930	2930	2930	0
265	20241025	161100	125138070	2930	2930	2930	2930	0
266	20241025	161000	125138070	2930	2930	2930	2930	0
267	20241025	160900	125138070	2930	2930	2930	2930	0
268	20241025	160800	125138070	2930	2930	2930	2930	0
269	20241025	160700	125138070	2930	2930	2930	2930	0
270	20241025	160600	125138070	2930	2930	2930	2930	0
271	20241025	160500	125138070	2930	2930	2930	2930	0
272	20241025	160400	125138070	2930	2930	2930	2930	1145
273	20241025	160300	125138070	2930	2930	2930	2930	0
274	20241025	160200	125138070	2930	2930	2930	2930	0
275	20241025	160100	125138070	2930	2930	2930	2930	0
276	20241025	160000	125138070	2930	2930	2930	2930	0
277	20241025	155900	125138070	2930	2930	2930	2930	0
278	20241025	155800	125138070	2930	2930	2930	2930	0
279	20241025	155700	125138070	2930	2930	2930	2930	0
280	20241025	155600	125138070	2930	2930	2930	2930	0
281	20241025	155500	125138070	2930	2930	2930	2930	0
282	20241025	155400	125138070	2930	2930	2930	2930	0
283	20241025	155300	125138070	2930	2930	2930	2930	0
284	20241025	155200	125138070	2930	2930	2930	2930	0
285	20241025	155100	125138070	2930	2930	2930	2930	0
286	20241025	155000	125138070	2930	2930	2930	2930	0
287	20241025	154900	125138070	2930	2930	2930	2930	0
288	20241025	154800	125138070	2930	2930	2930	2930	0
289	20241025	154700	125138070	2930	2930	2930	2930	0
290	20241025	154600	125138070	2930	2930	2930	2930	0
291	20241025	154500	125138070	2930	2930	2930	2930	0
292	20241025	154400	125138070	2930	2930	2930	2930	0
293	20241025	154300	125138070	2930	2930	2930	2930	0
294	20241025	154200	125138070	2930	2930	2930	2930	0
295	20241025	154100	125138070	2930	2930	2930	2930	0
296	20241025	154000	125138070	2930	2930	2930	2930	0
297	20241025	153900	125138070	2930	2930	2930	2930	0
298	20241025	153800	125138070	2930	2930	2930	2930	0
299	20241025	153700	125138070	2930	2930	2930	2930	0
300	20241025	153600	125138070	2930	2930	2930	2930	0
301	20241025	153500	125138070	2930	2930	2930	2930	0
302	20241025	153400	125138070	2930	2930	2930	2930	1145
303	20241025	153300	125138070	2930	2930	2930	2930	0
304	20241025	153200	125138070	2930	2930	2930	2930	0
305	20241025	153100	125138070	2930	2930	2930	2930	0
306	20241025	153000	125138070	2930	2930	2930	2930	1145
307	20241025	152900	121783220	2900	2900	2900	2900	0
308	20241025	152800	121783220	2900	2900	2900	2900	0
309	20241025	152700	121783220	2900	2900	2900	2900	0
310	20241025	152600	121783220	2900	2900	2900	2900	0
311	20241025	152500	121783220	2900	2900	2900	2900	0
312	20241025	152400	121783220	2900	2900	2900	2900	0
313	20241025	152300	121783220	2900	2900	2900	2900	0
314	20241025	152200	121783220	2900	2900	2900	2900	0
315	20241025	152100	121783220	2900	2900	2900	2900	0
316	20241025	152000	121783220	2900	2900	2900	2900	0
317	20241025	151900	121783220	2900	2900	2900	2900	0
318	20241025	151800	121783220	2900	2910	2915	2900	1224
319	20241025	151700	118231065	2900	2920	2935	2900	3995
320	20241025	151600	106609075	2900	2930	2930	2900	2387
321	20241025	151500	99649690	2930	2930	2930	2930	0
322	20241025	151400	99649690	2930	2930	2930	2930	0
323	20241025	151300	99649690	2930	2930	2930	2930	102
324	20241025	151200	99350830	2935	2935	2935	2935	0
325	20241025	151100	99350830	2935	2935	2935	2935	10
326	20241025	151000	99321480	2940	2940	2940	2940	24
327	20241025	150900	99250920	2940	2940	2940	2940	0
328	20241025	150800	99250920	2940	2940	2940	2940	0
329	20241025	150700	99250920	2940	2940	2940	2940	0
330	20241025	150600	99250920	2940	2940	2940	2940	0
331	20241025	150500	99250920	2940	2930	2940	2930	130
332	20241025	150400	98869340	2930	2930	2930	2930	17
333	20241025	150300	98819530	2925	2925	2925	2925	0
334	20241025	150200	98819530	2925	2925	2925	2925	0
335	20241025	150100	98819530	2925	2925	2925	2925	278
336	20241025	150000	98006380	2925	2925	2925	2925	0
337	20241025	145900	98006380	2925	2925	2925	2925	0
338	20241025	145800	98006380	2925	2925	2925	2925	0
339	20241025	145700	98006380	2925	2925	2925	2925	32
340	20241025	145600	97912780	2925	2925	2925	2925	32
341	20241025	145500	97819180	2925	2925	2925	2925	25
342	20241025	145400	97746055	2925	2935	2940	2910	844
343	20241025	145300	95274190	2910	2910	2910	2910	0
344	20241025	145200	95274190	2910	2910	2910	2910	0
345	20241025	145100	95274190	2910	2910	2910	2910	0
346	20241025	145000	95274190	2910	2910	2910	2910	0
347	20241025	144900	95274190	2910	2910	2910	2910	0
348	20241025	144800	95274190	2910	2910	2910	2910	0
349	20241025	144700	95274190	2910	2910	2910	2910	0
350	20241025	144600	95274190	2910	2910	2910	2910	0
351	20241025	144500	95274190	2910	2910	2910	2910	70
352	20241025	144400	95070490	2910	2910	2910	2910	0
353	20241025	144300	95070490	2910	2910	2910	2910	0
354	20241025	144200	95070490	2910	2920	2920	2885	5331
355	20241025	144100	79617495	2920	2920	2920	2920	0
356	20241025	144000	79617495	2920	2920	2920	2920	0
357	20241025	143900	79617495	2920	2920	2920	2920	700
358	20241025	143800	77573495	2900	2900	2900	2900	0
359	20241025	143700	77573495	2900	2900	2900	2900	0
360	20241025	143600	77573495	2900	2940	2940	2875	6420
361	20241025	143500	59021210	2950	2950	2950	2950	10
362	20241025	143400	58991710	2970	2970	2970	2970	0
363	20241025	143300	58991710	2970	2970	2970	2970	0
364	20241025	143200	58991710	2970	2970	2970	2970	0
365	20241025	143100	58991710	2970	2970	2970	2970	0
366	20241025	143000	58991710	2970	2970	2970	2970	0
367	20241025	142900	58991710	2970	2970	2970	2970	0
368	20241025	142800	58991710	2970	2970	2970	2970	0
369	20241025	142700	58991710	2970	2930	2970	2930	800
370	20241025	142600	56636505	2935	2930	2935	2930	150
371	20241025	142500	56196680	2930	2930	2930	2930	0
372	20241025	142400	56196680	2930	2930	2930	2930	0
373	20241025	142300	56196680	2930	2930	2930	2930	0
374	20241025	142200	56196680	2930	2930	2930	2930	6
375	20241025	142100	56179100	2950	2950	2950	2950	0
376	20241025	142000	56179100	2950	2950	2950	2950	0
377	20241025	141900	56179100	2950	2950	2950	2950	0
378	20241025	141800	56179100	2950	2950	2950	2950	50
379	20241025	141700	56031600	2950	2950	2950	2950	350
380	20241025	141600	54999100	2960	2960	2960	2960	0
381	20241025	141500	54999100	2960	2960	2960	2960	0
382	20241025	141400	54999100	2960	2960	2960	2960	0
383	20241025	141300	54999100	2960	2960	2960	2960	1000
384	20241025	141200	52039100	2960	2960	2960	2960	0
385	20241025	141100	52039100	2960	2960	2960	2960	0
386	20241025	141000	52039100	2960	2960	2960	2960	0
387	20241025	140900	52039100	2960	2960	2960	2960	0
388	20241025	140800	52039100	2960	2960	2960	2960	0
389	20241025	140700	52039100	2960	2960	2960	2960	0
390	20241025	140600	52039100	2960	2960	2960	2960	0
391	20241025	140500	52039100	2960	2960	2960	2960	0
392	20241025	140400	52039100	2960	2960	2960	2960	0
393	20241025	140300	52039100	2960	2960	2960	2960	0
394	20241025	140200	52039100	2960	2960	2960	2960	0
395	20241025	140100	52039100	2960	2960	2960	2960	0
396	20241025	140000	52039100	2960	2960	2960	2960	0
397	20241025	135900	52039100	2960	2960	2960	2960	0
398	20241025	135800	52039100	2960	2960	2960	2960	0
399	20241025	135700	52039100	2960	2960	2960	2960	0
400	20241025	135600	52039100	2960	2960	2960	2960	0
401	20241025	135500	52039100	2960	2960	2960	2960	0
402	20241025	135400	52039100	2960	2960	2960	2960	0
403	20241025	135300	52039100	2960	2960	2960	2960	0
404	20241025	135200	52039100	2960	2960	2960	2960	0
405	20241025	135100	52039100	2960	2960	2960	2960	18
406	20241025	135000	51985820	2965	2965	2965	2965	0
407	20241025	134900	51985820	2965	2965	2965	2965	0
408	20241025	134800	51985820	2965	2965	2965	2965	0
409	20241025	134700	51985820	2965	2965	2965	2965	0
410	20241025	134600	51985820	2965	2965	2965	2965	0
411	20241025	134500	51985820	2965	2965	2965	2965	0
412	20241025	134400	51985820	2965	2965	2965	2965	0
413	20241025	134300	51985820	2965	2965	2965	2965	0
414	20241025	134200	51985820	2965	2965	2965	2965	0
415	20241025	134100	51985820	2965	2965	2965	2965	0
416	20241025	134000	51985820	2965	2965	2965	2965	0
417	20241025	133900	51985820	2965	2965	2965	2965	0
418	20241025	133800	51985820	2965	2965	2965	2965	0
419	20241025	133700	51985820	2965	2965	2965	2965	0
420	20241025	133600	51985820	2965	2965	2965	2965	5
421	20241025	133500	51970995	2955	2955	2955	2955	20
422	20241025	133400	51911895	2955	2960	2960	2955	34
423	20241025	133300	51811260	2960	2960	2960	2960	0
424	20241025	133200	51811260	2960	2960	2960	2960	0
425	20241025	133100	51811260	2960	2955	2960	2955	2
426	20241025	133000	51805345	2955	2955	2955	2955	0
427	20241025	132900	51805345	2955	2955	2955	2955	331
428	20241025	132800	50827240	2955	2955	2955	2955	1000
429	20241025	132700	47872240	2960	2960	2960	2960	0
430	20241025	132600	47872240	2960	2960	2960	2960	0
431	20241025	132500	47872240	2960	2960	2960	2960	3400
432	20241025	132400	37808240	2965	2965	2965	2965	0
433	20241025	132300	37808240	2965	2965	2965	2965	1
434	20241025	132200	37805275	2965	2965	2965	2965	0
435	20241025	132100	37805275	2965	2965	2965	2965	0
436	20241025	132000	37805275	2965	2965	2965	2965	0
437	20241025	131900	37805275	2965	2965	2965	2965	0
438	20241025	131800	37805275	2965	2965	2965	2965	0
439	20241025	131700	37805275	2965	2965	2965	2965	0
440	20241025	131600	37805275	2965	2965	2965	2965	0
441	20241025	131500	37805275	2965	2965	2965	2965	0
442	20241025	131400	37805275	2965	2965	2965	2965	0
443	20241025	131300	37805275	2965	2965	2965	2965	0
444	20241025	131200	37805275	2965	2965	2965	2965	0
445	20241025	131100	37805275	2965	2965	2965	2965	0
446	20241025	131000	37805275	2965	2965	2965	2965	0
447	20241025	130900	37805275	2965	2965	2965	2965	0
448	20241025	130800	37805275	2965	2965	2965	2965	0
449	20241025	130700	37805275	2965	2965	2965	2965	0
450	20241025	130600	37805275	2965	2965	2965	2965	0
451	20241025	130500	37805275	2965	2965	2965	2965	0
452	20241025	130400	37805275	2965	2965	2965	2965	0
453	20241025	130300	37805275	2965	2965	2965	2965	0
454	20241025	130200	37805275	2965	2965	2965	2965	0
455	20241025	130100	37805275	2965	2965	2965	2965	0
456	20241025	130000	37805275	2965	2965	2965	2965	0
457	20241025	125900	37805275	2965	2965	2965	2965	0
458	20241025	125800	37805275	2965	2965	2965	2965	0
459	20241025	125700	37805275	2965	2965	2965	2965	0
460	20241025	125600	37805275	2965	2965	2965	2965	0
461	20241025	125500	37805275	2965	2965	2965	2965	0
462	20241025	125400	37805275	2965	2965	2965	2965	0
463	20241025	125300	37805275	2965	2965	2965	2965	0
464	20241025	125200	37805275	2965	2965	2965	2965	0
465	20241025	125100	37805275	2965	2965	2965	2965	0
466	20241025	125000	37805275	2965	2965	2965	2965	0
467	20241025	124900	37805275	2965	2965	2965	2965	0
468	20241025	124800	37805275	2965	2965	2965	2965	0
469	20241025	124700	37805275	2965	2965	2965	2965	0
470	20241025	124600	37805275	2965	2965	2965	2965	0
471	20241025	124500	37805275	2965	2965	2965	2965	0
472	20241025	124400	37805275	2965	2965	2965	2965	0
473	20241025	124300	37805275	2965	2965	2965	2965	8
474	20241025	124200	37781555	2965	2965	2965	2965	0
475	20241025	124100	37781555	2965	2965	2965	2965	0
476	20241025	124000	37781555	2965	2965	2965	2965	0
477	20241025	123900	37781555	2965	2965	2965	2965	0
478	20241025	123800	37781555	2965	2965	2965	2965	0
479	20241025	123700	37781555	2965	2965	2965	2965	0
480	20241025	123600	37781555	2965	2965	2965	2965	0
481	20241025	123500	37781555	2965	2965	2965	2965	0
482	20241025	123400	37781555	2965	2965	2965	2965	0
483	20241025	123300	37781555	2965	2965	2965	2965	1
484	20241025	123200	37778590	2960	2960	2960	2960	0
485	20241025	123100	37778590	2960	2960	2960	2960	0
486	20241025	123000	37778590	2960	2960	2960	2960	0
487	20241025	122900	37778590	2960	2960	2960	2960	0
488	20241025	122800	37778590	2960	2960	2960	2960	15
489	20241025	122700	37734190	2960	2960	2960	2960	1
490	20241025	122600	37731230	2930	2930	2930	2930	0
491	20241025	122500	37731230	2930	2935	2935	2930	50
492	20241025	122400	37584650	2930	2930	2930	2930	0
493	20241025	122300	37584650	2930	2930	2930	2930	5
494	20241025	122200	37570000	2930	2930	2930	2930	0
495	20241025	122100	37570000	2930	2930	2930	2930	0
496	20241025	122000	37570000	2930	2940	2940	2930	112
497	20241025	121900	37241030	2965	2965	2965	2965	0
498	20241025	121800	37241030	2965	2965	2965	2965	0
499	20241025	121700	37241030	2965	2965	2965	2965	0
500	20241025	121600	37241030	2965	2965	2965	2965	0
501	20241025	121500	37241030	2965	2965	2965	2965	0
502	20241025	121400	37241030	2965	2965	2965	2965	0
503	20241025	121300	37241030	2965	2965	2965	2965	17
504	20241025	121200	37190625	2965	2965	2965	2965	4
505	20241025	121100	37178765	2970	2970	2970	2970	0
506	20241025	121000	37178765	2970	2970	2970	2970	0
507	20241025	120900	37178765	2970	2970	2970	2970	0
508	20241025	120800	37178765	2970	2970	2970	2970	0
509	20241025	120700	37178765	2970	2970	2970	2970	8
510	20241025	120600	37155005	2970	2950	2970	2950	48
511	20241025	120500	37012890	2970	2970	2970	2970	0
512	20241025	120400	37012890	2970	2970	2970	2970	9
513	20241025	120300	36986160	2950	2950	2950	2950	501
514	20241025	120200	35508210	2970	2970	2970	2970	0
515	20241025	120100	35508210	2970	2970	2970	2970	0
516	20241025	120000	35508210	2970	2970	2970	2970	0
517	20241025	115900	35508210	2970	2965	2970	2965	293
518	20241025	115800	34639460	2960	2960	2960	2960	10
519	20241025	115700	34609860	2960	2965	2965	2960	5
520	20241025	115600	34595040	2935	2965	2965	2935	267
521	20241025	115500	33811350	2960	2940	2960	2940	59
522	20241025	115400	33636740	2935	2935	2935	2935	267
523	20241025	115300	32853095	2930	2930	2930	2930	199
524	20241025	115200	32270025	2925	2925	2925	2925	0
525	20241025	115100	32270025	2925	2925	2925	2925	0
526	20241025	115000	32270025	2925	2925	2925	2925	0
527	20241025	114900	32270025	2925	2925	2925	2925	0
528	20241025	114800	32270025	2925	2925	2925	2925	0
529	20241025	114700	32270025	2925	2925	2925	2925	0
530	20241025	114600	32270025	2925	2925	2925	2925	0
531	20241025	114500	32270025	2925	2925	2925	2925	0
532	20241025	114400	32270025	2925	2925	2925	2925	0
533	20241025	114300	32270025	2925	2925	2925	2925	0
534	20241025	114200	32270025	2925	2925	2925	2925	0
535	20241025	114100	32270025	2925	2925	2925	2925	0
536	20241025	114000	32270025	2925	2925	2925	2925	0
537	20241025	113900	32270025	2925	2925	2925	2925	0
538	20241025	113800	32270025	2925	2925	2925	2925	0
539	20241025	113700	32270025	2925	2925	2925	2925	0
540	20241025	113600	32270025	2925	2925	2925	2925	0
541	20241025	113500	32270025	2925	2925	2925	2925	0
542	20241025	113400	32270025	2925	2925	2925	2925	0
543	20241025	113300	32270025	2925	2925	2925	2925	14
544	20241025	113200	32229075	2920	2920	2920	2920	0
545	20241025	113100	32229075	2920	2920	2920	2920	14
546	20241025	113000	32188195	2925	2925	2925	2925	0
547	20241025	112900	32188195	2925	2925	2925	2925	0
548	20241025	112800	32188195	2925	2925	2925	2925	0
549	20241025	112700	32188195	2925	2925	2925	2925	0
550	20241025	112600	32188195	2925	2925	2925	2925	0
551	20241025	112500	32188195	2925	2925	2925	2925	0
552	20241025	112400	32188195	2925	2925	2925	2925	0
553	20241025	112300	32188195	2925	2925	2925	2925	0
554	20241025	112200	32188195	2925	2925	2925	2925	0
555	20241025	112100	32188195	2925	2925	2925	2925	0
556	20241025	112000	32188195	2925	2925	2925	2925	0
557	20241025	111900	32188195	2925	2925	2925	2925	0
558	20241025	111800	32188195	2925	2925	2925	2925	0
559	20241025	111700	32188195	2925	2925	2925	2925	0
560	20241025	111600	32188195	2925	2925	2925	2925	1
561	20241025	111500	32185270	2920	2920	2920	2920	1
562	20241025	111400	32182350	2915	2915	2915	2915	0
563	20241025	111300	32182350	2915	2915	2915	2915	0
564	20241025	111200	32182350	2915	2915	2915	2915	0
565	20241025	111100	32182350	2915	2915	2915	2915	0
566	20241025	111000	32182350	2915	2915	2915	2915	0
567	20241025	110900	32182350	2915	2915	2915	2915	0
568	20241025	110800	32182350	2915	2915	2915	2915	14
569	20241025	110700	32141540	2915	2915	2915	2915	0
570	20241025	110600	32141540	2915	2915	2915	2915	0
571	20241025	110500	32141540	2915	2915	2915	2915	0
572	20241025	110400	32141540	2915	2915	2915	2915	0
573	20241025	110300	32141540	2915	2915	2915	2915	0
574	20241025	110200	32141540	2915	2915	2915	2915	1
575	20241025	110100	32138625	2900	2900	2900	2900	0
576	20241025	110000	32138625	2900	2900	2900	2900	0
577	20241025	105900	32138625	2900	2920	2920	2900	864
578	20241025	105800	29632695	2910	2910	2910	2910	50
579	20241025	105700	29487195	2920	2920	2920	2920	0
580	20241025	105600	29487195	2920	2920	2920	2920	1
581	20241025	105500	29484275	2920	2920	2920	2920	0
582	20241025	105400	29484275	2920	2920	2920	2920	1
583	20241025	105300	29481355	2930	2930	2930	2930	0
584	20241025	105200	29481355	2930	2930	2930	2930	0
585	20241025	105100	29481355	2930	2930	2930	2930	0
586	20241025	105000	29481355	2930	2930	2930	2930	0
587	20241025	104900	29481355	2930	2930	2930	2930	0
588	20241025	104800	29481355	2930	2930	2930	2930	0
589	20241025	104700	29481355	2930	2930	2930	2930	0
590	20241025	104600	29481355	2930	2930	2930	2930	0
591	20241025	104500	29481355	2930	2930	2930	2930	1
592	20241025	104400	29478425	2930	2930	2930	2930	0
593	20241025	104300	29478425	2930	2930	2930	2930	0
594	20241025	104200	29478425	2930	2930	2930	2930	0
595	20241025	104100	29478425	2930	2930	2930	2930	0
596	20241025	104000	29478425	2930	2930	2930	2930	156
597	20241025	103900	29021345	2925	2925	2925	2925	1
598	20241025	103800	29018420	2875	2875	2875	2875	0
599	20241025	103700	29018420	2875	2875	2875	2875	0
600	20241025	103600	29018420	2875	2945	2945	2875	3766
601	20241025	103500	18031880	2950	2950	2950	2950	236
602	20241025	103400	17335680	2950	2950	2950	2950	0
603	20241025	103300	17335680	2950	2950	2950	2950	0
604	20241025	103200	17335680	2950	2950	2950	2950	0
605	20241025	103100	17335680	2950	2950	2950	2950	0
606	20241025	103000	17335680	2950	2950	2950	2950	0
607	20241025	102900	17335680	2950	2950	2950	2950	0
608	20241025	102800	17335680	2950	2950	2950	2950	0
609	20241025	102700	17335680	2950	2950	2950	2950	0
610	20241025	102600	17335680	2950	2950	2950	2950	0
611	20241025	102500	17335680	2950	2950	2950	2950	0
612	20241025	102400	17335680	2950	2950	2950	2950	1
613	20241025	102300	17332730	2950	2955	2955	2950	49
614	20241025	102200	17188175	2975	2975	2975	2975	0
615	20241025	102100	17188175	2975	2975	2975	2975	0
616	20241025	102000	17188175	2975	2975	2975	2975	0
617	20241025	101900	17188175	2975	2975	2975	2975	0
618	20241025	101800	17188175	2975	2975	2975	2975	0
619	20241025	101700	17188175	2975	2975	2975	2975	0
620	20241025	101600	17188175	2975	2975	2975	2975	0
621	20241025	101500	17188175	2975	2975	2975	2975	0
622	20241025	101400	17188175	2975	2975	2975	2975	0
623	20241025	101300	17188175	2975	2975	2975	2975	0
624	20241025	101200	17188175	2975	2975	2975	2975	0
625	20241025	101100	17188175	2975	2975	2975	2975	0
626	20241025	101000	17188175	2975	2975	2975	2975	0
627	20241025	100900	17188175	2975	2975	2975	2975	1
628	20241025	100800	17185200	2975	2975	2975	2975	30
629	20241025	100700	17095950	2975	2975	2975	2975	15
630	20241025	100600	17051325	2975	2975	2975	2975	197
631	20241025	100500	16465250	2975	2975	2975	2975	0
632	20241025	100400	16465250	2975	2975	2980	2975	59
633	20241025	100300	16289720	2975	2975	2975	2975	0
634	20241025	100200	16289720	2975	2975	2975	2975	0
635	20241025	100100	16289720	2975	2970	2975	2970	347
636	20241025	100000	15258055	2970	2970	2970	2970	0
637	20241025	095900	15258055	2970	2970	2970	2970	0
638	20241025	095800	15258055	2970	2970	2970	2970	0
639	20241025	095700	15258055	2970	2970	2970	2970	0
640	20241025	095600	15258055	2970	2970	2970	2970	0
641	20241025	095500	15258055	2970	2970	2970	2970	0
642	20241025	095400	15258055	2970	2970	2970	2970	0
643	20241025	095300	15258055	2970	2970	2970	2970	9
644	20241025	095200	15231325	2965	2965	2965	2965	0
645	20241025	095100	15231325	2965	2965	2965	2965	0
646	20241025	095000	15231325	2965	2965	2965	2965	0
647	20241025	094900	15231325	2965	2965	2965	2965	0
648	20241025	094800	15231325	2965	2965	2965	2965	0
649	20241025	094700	15231325	2965	2965	2965	2965	0
650	20241025	094600	15231325	2965	2955	2965	2955	337
651	20241025	094500	14232320	2965	2965	2965	2965	0
652	20241025	094400	14232320	2965	2965	2965	2965	0
653	20241025	094300	14232320	2965	2965	2965	2965	4
654	20241025	094200	14220460	2965	2965	2965	2965	0
655	20241025	094100	14220460	2965	2965	2965	2965	0
656	20241025	094000	14220460	2965	2965	2965	2965	0
657	20241025	093900	14220460	2965	2965	2965	2965	0
658	20241025	093800	14220460	2965	2965	2965	2965	0
659	20241025	093700	14220460	2965	2965	2965	2965	100
660	20241025	093600	13923960	2970	2945	2970	2940	1015
661	20241025	093500	10938340	2945	2950	2950	2945	400
662	20241025	093400	9758850	2970	2970	2970	2970	0
663	20241025	093300	9758850	2970	2970	2970	2970	168
664	20241025	093200	9259890	2970	2970	2970	2970	0
665	20241025	093100	9259890	2970	2970	2970	2970	0
666	20241025	093000	9259890	2970	2970	2970	2970	508
667	20241025	092900	7751130	2970	2970	2970	2970	1
668	20241025	092800	7748160	2955	2955	2955	2955	0
669	20241025	092700	7748160	2955	2955	2955	2955	0
670	20241025	092600	7748160	2955	2955	2955	2955	0
671	20241025	092500	7748160	2955	2955	2955	2955	0
672	20241025	092400	7748160	2955	2955	2955	2955	0
673	20241025	092300	7748160	2955	2955	2955	2955	0
674	20241025	092200	7748160	2955	2955	2955	2955	0
675	20241025	092100	7748160	2955	2965	2965	2955	1467
676	20241025	092000	3412595	2965	2965	2965	2965	0
677	20241025	091900	3412595	2965	2965	2965	2965	0
678	20241025	091800	3412595	2965	2965	2965	2965	0
679	20241025	091700	3412595	2965	2965	2965	2965	0
680	20241025	091600	3412595	2965	2965	2965	2965	0
681	20241025	091500	3412595	2965	2960	2965	2960	33
682	20241025	091400	3314840	2960	2955	2960	2955	422
683	20241025	091300	2067825	2955	2955	2955	2955	0
684	20241025	091200	2067825	2955	2955	2955	2955	0
685	20241025	091100	2067825	2955	2955	2955	2955	0
686	20241025	091000	2067825	2955	2955	2955	2955	1
687	20241025	090900	2064870	2930	2930	2930	2930	0
688	20241025	090800	2064870	2930	2930	2930	2930	281
689	20241025	090700	1241540	2930	2945	2945	2930	71
690	20241025	090600	1033420	2930	2930	2930	2930	0
691	20241025	090500	1033420	2930	2930	2930	2930	0
692	20241025	090400	1033420	2930	2930	2930	2930	0
693	20241025	090300	1033420	2930	2945	2945	2930	74
694	20241025	090200	815580	2955	2955	2955	2955	0
695	20241025	090100	815580	2955	2955	2955	2955	0
696	20241025	090000	815580	2955	2955	2955	2955	276