KissMeData/142280/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200900	484076645	3985	3985	3985	3985	4002
3	20241025	200800	484076645	3985	3985	3985	3985	0
4	20241025	200700	484076645	3985	3985	3985	3985	0
5	20241025	200600	484076645	3985	3985	3985	3985	0
6	20241025	200500	484076645	3985	3985	3985	3985	0
7	20241025	200400	484076645	3985	3985	3985	3985	0
8	20241025	200300	484076645	3985	3985	3985	3985	0
9	20241025	200200	484076645	3985	3985	3985	3985	0
10	20241025	200100	484076645	3985	3985	3985	3985	0
11	20241025	200000	484076645	3985	3985	3985	3985	0
12	20241025	195900	484076645	3985	3985	3985	3985	0
13	20241025	195800	484076645	3985	3985	3985	3985	0
14	20241025	195700	484076645	3985	3985	3985	3985	0
15	20241025	195600	484076645	3985	3985	3985	3985	0
16	20241025	195500	484076645	3985	3985	3985	3985	0
17	20241025	195400	484076645	3985	3985	3985	3985	0
18	20241025	195300	484076645	3985	3985	3985	3985	0
19	20241025	195200	484076645	3985	3985	3985	3985	0
20	20241025	195100	484076645	3985	3985	3985	3985	0
21	20241025	195000	484076645	3985	3985	3985	3985	0
22	20241025	194900	484076645	3985	3985	3985	3985	0
23	20241025	194800	484076645	3985	3985	3985	3985	0
24	20241025	194700	484076645	3985	3985	3985	3985	0
25	20241025	194600	484076645	3985	3985	3985	3985	0
26	20241025	194500	484076645	3985	3985	3985	3985	0
27	20241025	194400	484076645	3985	3985	3985	3985	0
28	20241025	194300	484076645	3985	3985	3985	3985	0
29	20241025	194200	484076645	3985	3985	3985	3985	0
30	20241025	194100	484076645	3985	3985	3985	3985	0
31	20241025	194000	484076645	3985	3985	3985	3985	0
32	20241025	193900	484076645	3985	3985	3985	3985	4002
33	20241025	193800	484076645	3985	3985	3985	3985	0
34	20241025	193700	484076645	3985	3985	3985	3985	0
35	20241025	193600	484076645	3985	3985	3985	3985	0
36	20241025	193500	484076645	3985	3985	3985	3985	0
37	20241025	193400	484076645	3985	3985	3985	3985	0
38	20241025	193300	484076645	3985	3985	3985	3985	0
39	20241025	193200	484076645	3985	3985	3985	3985	0
40	20241025	193100	484076645	3985	3985	3985	3985	0
41	20241025	193000	484076645	3985	3985	3985	3985	0
42	20241025	192900	484076645	3985	3985	3985	3985	0
43	20241025	192800	484076645	3985	3985	3985	3985	0
44	20241025	192700	484076645	3985	3985	3985	3985	0
45	20241025	192600	484076645	3985	3985	3985	3985	0
46	20241025	192500	484076645	3985	3985	3985	3985	0
47	20241025	192400	484076645	3985	3985	3985	3985	0
48	20241025	192300	484076645	3985	3985	3985	3985	0
49	20241025	192200	484076645	3985	3985	3985	3985	0
50	20241025	192100	484076645	3985	3985	3985	3985	0
51	20241025	192000	484076645	3985	3985	3985	3985	0
52	20241025	191900	484076645	3985	3985	3985	3985	0
53	20241025	191800	484076645	3985	3985	3985	3985	0
54	20241025	191700	484076645	3985	3985	3985	3985	0
55	20241025	191600	484076645	3985	3985	3985	3985	0
56	20241025	191500	484076645	3985	3985	3985	3985	0
57	20241025	191400	484076645	3985	3985	3985	3985	0
58	20241025	191300	484076645	3985	3985	3985	3985	0
59	20241025	191200	484076645	3985	3985	3985	3985	0
60	20241025	191100	484076645	3985	3985	3985	3985	0
61	20241025	191000	484076645	3985	3985	3985	3985	0
62	20241025	190900	484076645	3985	3985	3985	3985	4002
63	20241025	190800	484076645	3985	3985	3985	3985	0
64	20241025	190700	484076645	3985	3985	3985	3985	0
65	20241025	190600	484076645	3985	3985	3985	3985	0
66	20241025	190500	484076645	3985	3985	3985	3985	0
67	20241025	190400	484076645	3985	3985	3985	3985	0
68	20241025	190300	484076645	3985	3985	3985	3985	0
69	20241025	190200	484076645	3985	3985	3985	3985	0
70	20241025	190100	484076645	3985	3985	3985	3985	0
71	20241025	190000	484076645	3985	3985	3985	3985	0
72	20241025	185900	484076645	3985	3985	3985	3985	0
73	20241025	185800	484076645	3985	3985	3985	3985	0
74	20241025	185700	484076645	3985	3985	3985	3985	0
75	20241025	185600	484076645	3985	3985	3985	3985	0
76	20241025	185500	484076645	3985	3985	3985	3985	0
77	20241025	185400	484076645	3985	3985	3985	3985	0
78	20241025	185300	484076645	3985	3985	3985	3985	0
79	20241025	185200	484076645	3985	3985	3985	3985	0
80	20241025	185100	484076645	3985	3985	3985	3985	0
81	20241025	185000	484076645	3985	3985	3985	3985	0
82	20241025	184900	484076645	3985	3985	3985	3985	0
83	20241025	184800	484076645	3985	3985	3985	3985	0
84	20241025	184700	484076645	3985	3985	3985	3985	0
85	20241025	184600	484076645	3985	3985	3985	3985	0
86	20241025	184500	484076645	3985	3985	3985	3985	0
87	20241025	184400	484076645	3985	3985	3985	3985	0
88	20241025	184300	484076645	3985	3985	3985	3985	0
89	20241025	184200	484076645	3985	3985	3985	3985	0
90	20241025	184100	484076645	3985	3985	3985	3985	0
91	20241025	184000	484076645	3985	3985	3985	3985	0
92	20241025	183900	484076645	3985	3985	3985	3985	4002
93	20241025	183800	484076645	3985	3985	3985	3985	0
94	20241025	183700	484076645	3985	3985	3985	3985	0
95	20241025	183600	484076645	3985	3985	3985	3985	0
96	20241025	183500	484076645	3985	3985	3985	3985	0
97	20241025	183400	484076645	3985	3985	3985	3985	0
98	20241025	183300	484076645	3985	3985	3985	3985	0
99	20241025	183200	484076645	3985	3985	3985	3985	0
100	20241025	183100	484076645	3985	3985	3985	3985	0
101	20241025	183000	484076645	3985	3985	3985	3985	0
102	20241025	182900	484076645	3985	3985	3985	3985	0
103	20241025	182800	484076645	3985	3985	3985	3985	0
104	20241025	182700	484076645	3985	3985	3985	3985	0
105	20241025	182600	484076645	3985	3985	3985	3985	0
106	20241025	182500	484076645	3985	3985	3985	3985	0
107	20241025	182400	484076645	3985	3985	3985	3985	0
108	20241025	182300	484076645	3985	3985	3985	3985	0
109	20241025	182200	484076645	3985	3985	3985	3985	0
110	20241025	182100	484076645	3985	3985	3985	3985	0
111	20241025	182000	484076645	3985	3985	3985	3985	0
112	20241025	181900	484076645	3985	3985	3985	3985	0
113	20241025	181800	484076645	3985	3985	3985	3985	0
114	20241025	181700	484076645	3985	3985	3985	3985	0
115	20241025	181600	484076645	3985	3985	3985	3985	0
116	20241025	181500	484076645	3985	3985	3985	3985	0
117	20241025	181400	484076645	3985	3985	3985	3985	0
118	20241025	181300	484076645	3985	3985	3985	3985	0
119	20241025	181200	484076645	3985	3985	3985	3985	0
120	20241025	181100	484076645	3985	3985	3985	3985	0
121	20241025	181000	484076645	3985	3985	3985	3985	0
122	20241025	180900	484076645	3985	3985	3985	3985	4002
123	20241025	180800	484076645	3985	3985	3985	3985	0
124	20241025	180700	484076645	3985	3985	3985	3985	0
125	20241025	180600	484076645	3985	3985	3985	3985	0
126	20241025	180500	484076645	3985	3985	3985	3985	0
127	20241025	180400	484076645	3985	3985	3985	3985	0
128	20241025	180300	484076645	3985	3985	3985	3985	0
129	20241025	180200	484076645	3985	3985	3985	3985	0
130	20241025	180100	484076645	3985	3985	3985	3985	0
131	20241025	180000	484076645	3985	3985	3985	3985	0
132	20241025	175900	484076645	3985	3985	3985	3985	0
133	20241025	175800	484076645	3985	3985	3985	3985	0
134	20241025	175700	484076645	3985	3985	3985	3985	0
135	20241025	175600	484076645	3985	3985	3985	3985	0
136	20241025	175500	484076645	3985	3985	3985	3985	0
137	20241025	175400	484076645	3985	3985	3985	3985	0
138	20241025	175300	484076645	3985	3985	3985	3985	0
139	20241025	175200	484076645	3985	3985	3985	3985	0
140	20241025	175100	484076645	3985	3985	3985	3985	0
141	20241025	175000	484076645	3985	3985	3985	3985	0
142	20241025	174900	484076645	3985	3985	3985	3985	0
143	20241025	174800	484076645	3985	3985	3985	3985	0
144	20241025	174700	484076645	3985	3985	3985	3985	0
145	20241025	174600	484076645	3985	3985	3985	3985	0
146	20241025	174500	484076645	3985	3985	3985	3985	0
147	20241025	174400	484076645	3985	3985	3985	3985	0
148	20241025	174300	484076645	3985	3985	3985	3985	0
149	20241025	174200	484076645	3985	3985	3985	3985	0
150	20241025	174100	484076645	3985	3985	3985	3985	0
151	20241025	174000	484076645	3985	3985	3985	3985	0
152	20241025	173900	484076645	3985	3985	3985	3985	4002
153	20241025	173800	484076645	3985	3985	3985	3985	0
154	20241025	173700	484076645	3985	3985	3985	3985	0
155	20241025	173600	484076645	3985	3985	3985	3985	0
156	20241025	173500	484076645	3985	3985	3985	3985	0
157	20241025	173400	484076645	3985	3985	3985	3985	0
158	20241025	173300	484076645	3985	3985	3985	3985	0
159	20241025	173200	484076645	3985	3985	3985	3985	0
160	20241025	173100	484076645	3985	3985	3985	3985	0
161	20241025	173000	484076645	3985	3985	3985	3985	0
162	20241025	172900	484076645	3985	3985	3985	3985	0
163	20241025	172800	484076645	3985	3985	3985	3985	0
164	20241025	172700	484076645	3985	3985	3985	3985	0
165	20241025	172600	484076645	3985	3985	3985	3985	0
166	20241025	172500	484076645	3985	3985	3985	3985	0
167	20241025	172400	484076645	3985	3985	3985	3985	0
168	20241025	172300	484076645	3985	3985	3985	3985	0
169	20241025	172200	484076645	3985	3985	3985	3985	0
170	20241025	172100	484076645	3985	3985	3985	3985	0
171	20241025	172000	484076645	3985	3985	3985	3985	0
172	20241025	171900	484076645	3985	3985	3985	3985	0
173	20241025	171800	484076645	3985	3985	3985	3985	0
174	20241025	171700	484076645	3985	3985	3985	3985	0
175	20241025	171600	484076645	3985	3985	3985	3985	0
176	20241025	171500	484076645	3985	3985	3985	3985	0
177	20241025	171400	484076645	3985	3985	3985	3985	0
178	20241025	171300	484076645	3985	3985	3985	3985	0
179	20241025	171200	484076645	3985	3985	3985	3985	0
180	20241025	171100	484076645	3985	3985	3985	3985	0
181	20241025	171000	484076645	3985	3985	3985	3985	0
182	20241025	170900	484076645	3985	3985	3985	3985	4002
183	20241025	170800	484076645	3985	3985	3985	3985	0
184	20241025	170700	484076645	3985	3985	3985	3985	0
185	20241025	170600	484076645	3985	3985	3985	3985	0
186	20241025	170500	484076645	3985	3985	3985	3985	0
187	20241025	170400	484076645	3985	3985	3985	3985	0
188	20241025	170300	484076645	3985	3985	3985	3985	0
189	20241025	170200	484076645	3985	3985	3985	3985	0
190	20241025	170100	484076645	3985	3985	3985	3985	0
191	20241025	170000	484076645	3985	3985	3985	3985	0
192	20241025	165900	484076645	3985	3985	3985	3985	0
193	20241025	165800	484076645	3985	3985	3985	3985	0
194	20241025	165700	484076645	3985	3985	3985	3985	0
195	20241025	165600	484076645	3985	3985	3985	3985	0
196	20241025	165500	484076645	3985	3985	3985	3985	0
197	20241025	165400	484076645	3985	3985	3985	3985	0
198	20241025	165300	484076645	3985	3985	3985	3985	0
199	20241025	165200	484076645	3985	3985	3985	3985	0
200	20241025	165100	484076645	3985	3985	3985	3985	0
201	20241025	165000	484076645	3985	3985	3985	3985	0
202	20241025	164900	484076645	3985	3985	3985	3985	0
203	20241025	164800	484076645	3985	3985	3985	3985	0
204	20241025	164700	484076645	3985	3985	3985	3985	0
205	20241025	164600	484076645	3985	3985	3985	3985	0
206	20241025	164500	484076645	3985	3985	3985	3985	0
207	20241025	164400	484076645	3985	3985	3985	3985	0
208	20241025	164300	484076645	3985	3985	3985	3985	0
209	20241025	164200	484076645	3985	3985	3985	3985	0
210	20241025	164100	484076645	3985	3985	3985	3985	0
211	20241025	164000	484076645	3985	3985	3985	3985	0
212	20241025	163900	484076645	3985	3985	3985	3985	4002
213	20241025	163800	484076645	3985	3985	3985	3985	0
214	20241025	163700	484076645	3985	3985	3985	3985	0
215	20241025	163600	484076645	3985	3985	3985	3985	0
216	20241025	163500	484076645	3985	3985	3985	3985	0
217	20241025	163400	484076645	3985	3985	3985	3985	0
218	20241025	163300	484076645	3985	3985	3985	3985	0
219	20241025	163200	484076645	3985	3985	3985	3985	0
220	20241025	163100	484076645	3985	3985	3985	3985	0
221	20241025	163000	484076645	3985	3985	3985	3985	0
222	20241025	162900	484076645	3985	3985	3985	3985	0
223	20241025	162800	484076645	3985	3985	3985	3985	0
224	20241025	162700	484076645	3985	3985	3985	3985	0
225	20241025	162600	484076645	3985	3985	3985	3985	0
226	20241025	162500	484076645	3985	3985	3985	3985	0
227	20241025	162400	484076645	3985	3985	3985	3985	0
228	20241025	162300	484076645	3985	3985	3985	3985	0
229	20241025	162200	484076645	3985	3985	3985	3985	0
230	20241025	162100	484076645	3985	3985	3985	3985	0
231	20241025	162000	484076645	3985	3985	3985	3985	0
232	20241025	161900	484076645	3985	3985	3985	3985	0
233	20241025	161800	484076645	3985	3985	3985	3985	0
234	20241025	161700	484076645	3985	3985	3985	3985	0
235	20241025	161600	484076645	3985	3985	3985	3985	0
236	20241025	161500	484076645	3985	3985	3985	3985	0
237	20241025	161400	484076645	3985	3985	3985	3985	0
238	20241025	161300	484076645	3985	3985	3985	3985	0
239	20241025	161200	484076645	3985	3985	3985	3985	0
240	20241025	161100	484076645	3985	3985	3985	3985	0
241	20241025	161000	484076645	3985	3985	3985	3985	0
242	20241025	160900	484076645	3985	3985	3985	3985	4002
243	20241025	160800	484076645	3985	3985	3985	3985	0
244	20241025	160700	484076645	3985	3985	3985	3985	0
245	20241025	160600	484076645	3985	3985	3985	3985	0
246	20241025	160500	484076645	3985	3985	3985	3985	0
247	20241025	160400	484076645	3985	3985	3985	3985	0
248	20241025	160300	484076645	3985	3985	3985	3985	0
249	20241025	160200	484076645	3985	3985	3985	3985	0
250	20241025	160100	484076645	3985	3985	3985	3985	0
251	20241025	160000	484076645	3985	3985	3985	3985	0
252	20241025	155900	484076645	3985	3985	3985	3985	0
253	20241025	155800	484076645	3985	3985	3985	3985	0
254	20241025	155700	484076645	3985	3985	3985	3985	0
255	20241025	155600	484076645	3985	3985	3985	3985	0
256	20241025	155500	484076645	3985	3985	3985	3985	0
257	20241025	155400	484076645	3985	3985	3985	3985	0
258	20241025	155300	484076645	3985	3985	3985	3985	0
259	20241025	155200	484076645	3985	3985	3985	3985	0
260	20241025	155100	484076645	3985	3985	3985	3985	0
261	20241025	155000	484076645	3985	3985	3985	3985	0
262	20241025	154900	484076645	3985	3985	3985	3985	0
263	20241025	154800	484076645	3985	3985	3985	3985	0
264	20241025	154700	484076645	3985	3985	3985	3985	0
265	20241025	154600	484076645	3985	3985	3985	3985	0
266	20241025	154500	484076645	3985	3985	3985	3985	0
267	20241025	154400	484076645	3985	3985	3985	3985	0
268	20241025	154300	484076645	3985	3985	3985	3985	0
269	20241025	154200	484076645	3985	3985	3985	3985	0
270	20241025	154100	484076645	3985	3985	3985	3985	0
271	20241025	154000	484076645	3985	3985	3985	3985	0
272	20241025	153900	484076645	3985	3985	3985	3985	4002
273	20241025	153800	484076645	3985	3985	3985	3985	0
274	20241025	153700	484076645	3985	3985	3985	3985	0
275	20241025	153600	484076645	3985	3985	3985	3985	0
276	20241025	153500	484076645	3985	3985	3985	3985	0
277	20241025	153400	484076645	3985	3985	3985	3985	0
278	20241025	153300	484076645	3985	3985	3985	3985	0
279	20241025	153200	484076645	3985	3985	3985	3985	0
280	20241025	153100	484076645	3985	3985	3985	3985	0
281	20241025	153000	484076645	3985	3985	3985	3985	4002
282	20241025	152900	468128675	4005	4005	4005	4005	0
283	20241025	152800	468128675	4005	4005	4005	4005	0
284	20241025	152700	468128675	4005	4005	4005	4005	0
285	20241025	152600	468128675	4005	4005	4005	4005	0
286	20241025	152500	468128675	4005	4005	4005	4005	0
287	20241025	152400	468128675	4005	4005	4005	4005	0
288	20241025	152300	468128675	4005	4005	4005	4005	0
289	20241025	152200	468128675	4005	4005	4005	4005	0
290	20241025	152100	468128675	4005	4005	4005	4005	0
291	20241025	152000	468128675	4005	4005	4005	4005	0
292	20241025	151900	468128675	4005	4000	4005	4000	504
293	20241025	151800	466112055	3990	3990	3990	3990	35
294	20241025	151700	465972405	3990	3985	3990	3985	2626
295	20241025	151600	455501235	3980	3980	3980	3980	800
296	20241025	151500	452317235	3980	3980	3980	3980	204
297	20241025	151400	451505315	3980	3980	3980	3980	0
298	20241025	151300	451505315	3980	3985	3985	3980	185
299	20241025	151200	450768990	3985	3985	3985	3985	25
300	20241025	151100	450669365	3985	3990	3990	3985	301
301	20241025	151000	449468940	3985	3985	3985	3985	0
302	20241025	150900	449468940	3985	3985	3985	3985	0
303	20241025	150800	449468940	3985	3985	3985	3985	88
304	20241025	150700	449118260	3985	3985	3985	3985	112
305	20241025	150600	448671940	3990	3990	3990	3990	0
306	20241025	150500	448671940	3990	3990	3990	3990	144
307	20241025	150400	448097380	3990	3995	3995	3990	205
308	20241025	150300	447278905	4000	4000	4000	4000	1
309	20241025	150200	447274905	3995	3995	3995	3995	5
310	20241025	150100	447254930	3995	3995	3995	3995	100
311	20241025	150000	446855430	3995	4000	4000	3995	151
312	20241025	145900	446251930	4000	3995	4000	3995	101
313	20241025	145800	445848430	4000	4000	4000	4000	0
314	20241025	145700	445848430	4000	3985	4000	3985	12
315	20241025	145600	445800580	3985	3990	3990	3985	125
316	20241025	145500	445301955	4000	4000	4000	4000	0
317	20241025	145400	445301955	4000	4000	4000	4000	0
318	20241025	145300	445301955	4000	3985	4000	3985	364
319	20241025	145200	443848745	3980	3985	3985	3980	85
320	20241025	145100	443510440	3980	3980	3980	3980	34
321	20241025	145000	443375120	3980	3980	3980	3980	110
322	20241025	144900	442937320	3970	3965	3970	3965	167
323	20241025	144800	442275100	3970	3975	3975	3965	522
324	20241025	144700	440203430	3980	3980	3980	3980	5
325	20241025	144600	440183530	3980	3980	3980	3980	0
326	20241025	144500	440183530	3980	3980	3980	3980	100
327	20241025	144400	439785530	3980	3980	3980	3980	9
328	20241025	144300	439749710	3980	3980	3980	3980	1
329	20241025	144200	439745730	3970	3975	3975	3970	1328
330	20241025	144100	434472240	3980	3980	3980	3980	23
331	20241025	144000	434380700	3980	3980	3980	3980	15
332	20241025	143900	434321000	3980	3980	3980	3980	99
333	20241025	143800	433926980	3975	3975	3975	3975	0
334	20241025	143700	433926980	3975	3975	3975	3975	0
335	20241025	143600	433926980	3975	3985	3985	3975	2226
336	20241025	143500	425060815	3985	3985	3985	3985	1635
337	20241025	143400	418545340	3985	3985	3985	3985	0
338	20241025	143300	418545340	3985	3985	3985	3985	0
339	20241025	143200	418545340	3985	3995	3995	3985	1266
340	20241025	143100	413500220	3985	3990	3990	3985	879
341	20241025	143000	409997255	3990	3990	3990	3990	50
342	20241025	142900	409797755	3990	3990	3990	3990	0
343	20241025	142800	409797755	3990	3990	3990	3990	11
344	20241025	142700	409753865	3990	3990	3990	3990	88
345	20241025	142600	409402745	3990	3990	3990	3990	0
346	20241025	142500	409402745	3990	3985	3990	3985	2
347	20241025	142400	409394770	3990	3990	3990	3990	54
348	20241025	142300	409179310	3990	3990	3990	3985	62
349	20241025	142200	408932030	3990	3990	3990	3985	1527
350	20241025	142100	402846850	3990	3990	3990	3990	101
351	20241025	142000	402443860	3990	3990	3990	3990	477
352	20241025	141900	400540630	3990	3990	3990	3990	1000
353	20241025	141800	396550630	4000	4000	4000	4000	21
354	20241025	141700	396466630	4000	4000	4000	4000	1
355	20241025	141600	396462630	4000	4000	4000	4000	2
356	20241025	141500	396454630	3990	4000	4000	3990	603
357	20241025	141400	394048630	4000	3995	4000	3990	3013
358	20241025	141300	382024245	4000	4000	4000	4000	0
359	20241025	141200	382024245	4000	4000	4000	4000	0
360	20241025	141100	382024245	4000	4000	4000	4000	0
361	20241025	141000	382024245	4000	4000	4000	3990	354
362	20241025	140900	380611735	4000	4000	4000	4000	0
363	20241025	140800	380611735	4000	4000	4000	4000	14
364	20241025	140700	380555735	4000	4000	4000	4000	3
365	20241025	140600	380543735	4000	4000	4000	4000	0
366	20241025	140500	380543735	4000	4000	4000	4000	7
367	20241025	140400	380515735	3990	3995	3995	3990	765
368	20241025	140300	377463360	3990	3990	3990	3990	332
369	20241025	140200	376138680	4000	4000	4000	4000	1
370	20241025	140100	376134680	3995	3995	3995	3995	0
371	20241025	140000	376134680	3995	3995	3995	3995	0
372	20241025	135900	376134680	3995	3995	3995	3995	418
373	20241025	135800	374464770	3995	3995	3995	3995	34
374	20241025	135700	374328940	4000	4000	4000	4000	0
375	20241025	135600	374328940	4000	4000	4000	4000	371
376	20241025	135500	372844940	4000	4000	4000	4000	1
377	20241025	135400	372840940	4005	4005	4005	4005	0
378	20241025	135300	372840940	4005	4005	4005	4005	10
379	20241025	135200	372800890	4005	4005	4005	4005	0
380	20241025	135100	372800890	4005	4010	4010	4005	6
381	20241025	135000	372776855	4010	4005	4010	4005	210
382	20241025	134900	371935755	4005	4005	4005	4005	0
383	20241025	134800	371935755	4005	4005	4005	4005	0
384	20241025	134700	371935755	4005	4010	4010	4005	60
385	20241025	134600	371695305	4010	4010	4010	4010	330
386	20241025	134500	370372005	4000	4000	4000	4000	0
387	20241025	134400	370372005	4000	4000	4000	4000	0
388	20241025	134300	370372005	4000	4000	4000	4000	0
389	20241025	134200	370372005	4000	4000	4000	4000	0
390	20241025	134100	370372005	4000	4000	4000	4000	42
391	20241025	134000	370204005	4010	4010	4010	4000	88
392	20241025	133900	369851625	4000	4000	4000	4000	0
393	20241025	133800	369851625	4000	4000	4000	4000	0
394	20241025	133700	369851625	4000	3995	4000	3995	1462
395	20241025	133600	364007415	3995	3995	3995	3995	2
396	20241025	133500	363999425	3995	3995	3995	3995	15
397	20241025	133400	363939500	3995	4000	4000	3995	296
398	20241025	133300	362756875	4000	4000	4000	4000	0
399	20241025	133200	362756875	4000	4000	4000	4000	0
400	20241025	133100	362756875	4000	4000	4000	4000	108
401	20241025	133000	362324875	4000	4000	4000	4000	0
402	20241025	132900	362324875	4000	4000	4000	4000	0
403	20241025	132800	362324875	4000	4000	4000	4000	0
404	20241025	132700	362324875	4000	4000	4000	4000	0
405	20241025	132600	362324875	4000	4000	4000	4000	695
406	20241025	132500	359544875	4000	4000	4000	4000	0
407	20241025	132400	359544875	4000	3995	4000	3995	21
408	20241025	132300	359460975	3995	3995	3995	3995	638
409	20241025	132200	356912165	4000	4000	4000	4000	675
410	20241025	132100	354212165	4005	4005	4005	4005	0
411	20241025	132000	354212165	4005	4005	4005	4005	3
412	20241025	131900	354200150	4005	4005	4005	4005	103
413	20241025	131800	353787635	4005	4010	4010	4005	229
414	20241025	131700	352870440	4010	4010	4010	4010	0
415	20241025	131600	352870440	4010	4005	4010	4005	23
416	20241025	131500	352778310	4010	4010	4010	4010	0
417	20241025	131400	352778310	4010	4010	4010	4010	0
418	20241025	131300	352778310	4010	4010	4010	4010	4
419	20241025	131200	352762270	4010	4010	4010	4010	0
420	20241025	131100	352762270	4010	4010	4010	4010	0
421	20241025	131000	352762270	4010	4010	4010	4010	1
422	20241025	130900	352758260	4005	3995	4005	3995	1767
423	20241025	130800	345681470	3995	4000	4000	3995	1996
424	20241025	130700	337704960	4005	4005	4005	4005	30
425	20241025	130600	337584810	4005	4005	4005	4005	0
426	20241025	130500	337584810	4005	4005	4005	4005	101
427	20241025	130400	337180305	4005	4005	4005	4005	1
428	20241025	130300	337176300	4000	4000	4000	4000	2000
429	20241025	130200	329176300	3995	3990	3995	3990	499
430	20241025	130100	327184340	3995	3995	3995	3995	10
431	20241025	130000	327144390	3995	3995	3995	3995	0
432	20241025	125900	327144390	3995	3995	3995	3985	1152
433	20241025	125800	322547965	4000	4000	4000	4000	0
434	20241025	125700	322547965	4000	4000	4000	4000	15
435	20241025	125600	322487965	4005	4005	4005	4005	0
436	20241025	125500	322487965	4005	4005	4005	3995	2961
437	20241025	125400	310644615	4005	4005	4005	4005	27
438	20241025	125300	310536480	4005	4005	4005	4005	0
439	20241025	125200	310536480	4005	4005	4005	4005	0
440	20241025	125100	310536480	4005	4005	4005	4005	10
441	20241025	125000	310496430	4005	4005	4005	4005	1084
442	20241025	124900	306155010	4005	4005	4005	4005	506
443	20241025	124800	304128480	4005	4005	4005	4005	1
444	20241025	124700	304124475	4005	4005	4005	4005	0
445	20241025	124600	304124475	4005	4005	4005	4005	502
446	20241025	124500	302113965	4010	4010	4010	4010	5
447	20241025	124400	302093915	4010	4010	4010	4010	780
448	20241025	124300	298966115	4010	4010	4010	4010	120
449	20241025	124200	298484915	4010	4010	4010	4010	8
450	20241025	124100	298452835	4020	4020	4020	4020	0
451	20241025	124000	298452835	4020	4020	4020	4020	0
452	20241025	123900	298452835	4020	4015	4020	4010	601
453	20241025	123800	296042800	4020	4020	4020	4020	1
454	20241025	123700	296038780	4020	4020	4020	4020	0
455	20241025	123600	296038780	4020	4020	4020	4020	25
456	20241025	123500	295938280	4020	4020	4020	4020	22
457	20241025	123400	295849840	4020	4020	4020	4020	0
458	20241025	123300	295849840	4020	4020	4020	4020	1
459	20241025	123200	295845820	4025	4020	4025	4020	2
460	20241025	123100	295837775	4010	4010	4010	4010	10
461	20241025	123000	295797675	4005	4015	4020	4005	218
462	20241025	122900	294921590	4005	4020	4025	4005	102
463	20241025	122800	294512890	4020	4020	4020	4020	20
464	20241025	122700	294432490	4020	4020	4020	4020	0
465	20241025	122600	294432490	4020	4020	4020	4020	1
466	20241025	122500	294428470	4020	4020	4020	4020	1
467	20241025	122400	294424450	4010	4010	4010	4010	0
468	20241025	122300	294424450	4010	4010	4010	4010	0
469	20241025	122200	294424450	4010	4010	4010	4010	0
470	20241025	122100	294424450	4010	4010	4010	4010	0
471	20241025	122000	294424450	4010	4010	4010	4010	0
472	20241025	121900	294424450	4010	4010	4010	4010	0
473	20241025	121800	294424450	4010	4010	4010	4010	5
474	20241025	121700	294404400	4015	4015	4015	4015	13
475	20241025	121600	294352205	4015	4015	4015	4015	1
476	20241025	121500	294348190	4010	4010	4010	4010	0
477	20241025	121400	294348190	4010	4020	4020	4010	47
478	20241025	121300	294159560	4020	4020	4020	4020	0
479	20241025	121200	294159560	4020	4020	4020	4020	190
480	20241025	121100	293395760	4010	4010	4015	4010	11
481	20241025	121000	293351645	4005	4005	4005	4000	1940
482	20241025	120900	285581995	4005	4010	4010	4005	140
483	20241025	120800	285021245	4020	4020	4020	4020	0
484	20241025	120700	285021245	4020	4020	4020	4020	0
485	20241025	120600	285021245	4020	4020	4020	4020	259
486	20241025	120500	283980065	4020	4020	4020	4020	10
487	20241025	120400	283939865	4020	4020	4020	4020	5
488	20241025	120300	283919765	4020	4020	4020	4020	0
489	20241025	120200	283919765	4020	4020	4020	4020	0
490	20241025	120100	283919765	4020	4020	4020	4020	30
491	20241025	120000	283799165	4020	4020	4020	4020	0
492	20241025	115900	283799165	4020	4020	4020	4020	1
493	20241025	115800	283795145	4025	4020	4025	4020	2
494	20241025	115700	283787100	4020	4010	4020	4010	22
495	20241025	115600	283698865	4005	4010	4010	4005	261
496	20241025	115500	282653505	4010	4010	4010	4010	0
497	20241025	115400	282653505	4010	4015	4015	4010	808
498	20241025	115300	279413280	4025	4025	4025	4025	1
499	20241025	115200	279409255	4015	4015	4015	4015	1
500	20241025	115100	279405240	4020	4020	4020	4020	0
501	20241025	115000	279405240	4020	4025	4025	4020	6
502	20241025	114900	279381115	4020	4020	4020	4020	1062
503	20241025	114800	275111875	4020	4020	4020	4020	1
504	20241025	114700	275107855	4015	4015	4015	4015	0
505	20241025	114600	275107855	4015	4025	4025	4015	96
506	20241025	114500	274722405	4020	4020	4020	4020	4
507	20241025	114400	274706325	4025	4025	4025	4025	270
508	20241025	114300	273619575	4025	4025	4025	4025	1
509	20241025	114200	273615550	4010	4010	4010	4010	0
510	20241025	114100	273615550	4010	4010	4010	4010	0
511	20241025	114000	273615550	4010	4015	4015	4010	30
512	20241025	113900	273495105	4025	4025	4025	4025	1
513	20241025	113800	273491080	4025	4025	4025	4025	1
514	20241025	113700	273487055	4015	4015	4015	4015	830
515	20241025	113600	270154605	4015	4015	4015	4015	0
516	20241025	113500	270154605	4015	4015	4015	4015	200
517	20241025	113400	269351605	4020	4015	4020	4015	180
518	20241025	113300	268628900	4015	4020	4020	4015	641
519	20241025	113200	266054635	4020	4020	4020	4020	641
520	20241025	113100	263477815	4030	4030	4030	4030	60
521	20241025	113000	263236015	4030	4030	4030	4030	10
522	20241025	112900	263195715	4030	4030	4030	4030	254
523	20241025	112800	262172095	4020	4020	4020	4020	0
524	20241025	112700	262172095	4020	4020	4020	4020	0
525	20241025	112600	262172095	4020	4020	4020	4020	0
526	20241025	112500	262172095	4020	4030	4030	4020	196
527	20241025	112400	261383105	4030	4030	4030	4030	12
528	20241025	112300	261334745	4030	4030	4030	4030	0
529	20241025	112200	261334745	4030	4030	4030	4030	0
530	20241025	112100	261334745	4030	4030	4030	4030	1210
531	20241025	112000	256458445	4030	4030	4030	4030	1
532	20241025	111900	256454415	4020	4025	4025	4020	515
533	20241025	111800	254384090	4025	4025	4025	4025	2
534	20241025	111700	254376040	4025	4025	4025	4025	80
535	20241025	111600	254054040	4025	4025	4025	4025	2
536	20241025	111500	254045990	4025	4025	4025	4025	5
537	20241025	111400	254025865	4025	4025	4025	4025	14
538	20241025	111300	253969515	4015	4015	4015	4015	0
539	20241025	111200	253969515	4015	4015	4015	4015	0
540	20241025	111100	253969515	4015	4015	4015	4015	11
541	20241025	111000	253925350	4015	4020	4020	4015	507
542	20241025	110900	251889210	4020	4020	4020	4020	400
543	20241025	110800	250281210	4020	4015	4040	4015	284
544	20241025	110700	249139615	4015	4020	4020	4015	1950
545	20241025	110600	241300955	4030	4030	4030	4030	10
546	20241025	110500	241260655	4020	4020	4020	4020	1
547	20241025	110400	241256635	4025	4025	4025	4025	500
548	20241025	110300	239244135	4025	4025	4025	4025	10
549	20241025	110200	239203885	4025	4025	4025	4025	0
550	20241025	110100	239203885	4025	4025	4025	4025	0
551	20241025	110000	239203885	4025	4025	4025	4025	241
552	20241025	105900	238233860	4025	4025	4025	4025	500
553	20241025	105800	236221360	4025	4025	4025	4025	10
554	20241025	105700	236181110	4025	4025	4025	4025	10
555	20241025	105600	236140860	4025	4025	4025	4025	2304
556	20241025	105500	226867260	4035	4035	4035	4035	0
557	20241025	105400	226867260	4035	4035	4035	4035	0
558	20241025	105300	226867260	4035	4035	4035	4035	0
559	20241025	105200	226867260	4035	4035	4035	4035	10
560	20241025	105100	226826910	4035	4035	4035	4035	0
561	20241025	105000	226826910	4035	4035	4045	4035	26
562	20241025	104900	226721990	4035	4035	4035	4035	0
563	20241025	104800	226721990	4035	4035	4035	4035	0
564	20241025	104700	226721990	4035	4030	4035	4025	301
565	20241025	104600	225510205	4045	4045	4045	4045	0
566	20241025	104500	225510205	4045	4025	4045	4025	42
567	20241025	104400	225341125	4045	4045	4045	4045	0
568	20241025	104300	225341125	4045	4045	4045	4045	0
569	20241025	104200	225341125	4045	4045	4045	4045	0
570	20241025	104100	225341125	4045	4045	4045	4045	1
571	20241025	104000	225337080	4025	4045	4045	4025	77
572	20241025	103900	225026855	4045	4045	4045	4045	66
573	20241025	103800	224759885	4025	4025	4025	4025	1
574	20241025	103700	224755860	4045	4030	4045	4025	102
575	20241025	103600	224345245	4025	4025	4025	4025	0
576	20241025	103500	224345245	4025	4025	4025	4025	211
577	20241025	103400	223495970	4045	4025	4045	4025	22
578	20241025	103300	223407380	4025	4020	4025	4020	41
579	20241025	103200	223242390	4025	4025	4025	4025	1
580	20241025	103100	223238365	4025	4025	4025	4025	837
581	20241025	103000	219869440	4025	4025	4025	4025	0
582	20241025	102900	219869440	4025	4025	4025	4025	0
583	20241025	102800	219869440	4025	4025	4025	4025	504
584	20241025	102700	217840840	4030	4030	4030	4030	20
585	20241025	102600	217760240	4030	4025	4030	4025	220
586	20241025	102500	216874140	4025	4035	4040	4025	265
587	20241025	102400	215807490	4030	4040	4040	4030	1270
588	20241025	102300	210685760	4040	4040	4040	4040	21
589	20241025	102200	210600920	4040	4040	4040	4040	10
590	20241025	102100	210560520	4040	4045	4045	4040	100
591	20241025	102000	210156420	4045	4045	4045	4045	1
592	20241025	101900	210152375	4045	4045	4045	4045	25
593	20241025	101800	210051250	4045	4045	4045	4045	0
594	20241025	101700	210051250	4045	4045	4045	4045	0
595	20241025	101600	210051250	4045	4045	4045	4045	17
596	20241025	101500	209982485	4045	4040	4045	4040	210
597	20241025	101400	209133045	4045	4035	4045	4035	117
598	20241025	101300	208660935	4030	4025	4030	4025	112
599	20241025	101200	208209820	4025	4025	4025	4025	4
600	20241025	101100	208193720	4025	4025	4025	4025	90
601	20241025	101000	207831470	4030	4030	4030	4030	4
602	20241025	100900	207815350	4035	4030	4035	4030	531
603	20241025	100800	205674010	4030	4030	4030	4030	30
604	20241025	100700	205553110	4025	4025	4025	4025	50
605	20241025	100600	205351860	4030	4030	4030	4030	1
606	20241025	100500	205347830	4030	4030	4030	4025	210
607	20241025	100400	204502405	4030	4030	4030	4030	60
608	20241025	100300	204260605	4035	4030	4035	4030	7
609	20241025	100200	204232385	4040	4040	4040	4040	0
610	20241025	100100	204232385	4040	4040	4040	4040	0
611	20241025	100000	204232385	4040	4040	4040	4040	0
612	20241025	095900	204232385	4040	4040	4040	4040	511
613	20241025	095800	202167945	4045	4045	4045	4045	1
614	20241025	095700	202163900	4045	4035	4045	4035	21
615	20241025	095600	202079155	4045	4030	4045	4030	8
616	20241025	095500	202046865	4025	4025	4025	4025	63
617	20241025	095400	201793290	4030	4050	4050	4030	5084
618	20241025	095300	181254525	4045	4050	4050	4045	4189
619	20241025	095200	164305230	4050	4050	4050	4050	0
620	20241025	095100	164305230	4050	4050	4050	4045	1582
621	20241025	095000	157898205	4065	4060	4065	4060	3
622	20241025	094900	157886015	4065	4060	4065	4060	22
623	20241025	094800	157796595	4050	4055	4055	4050	800
624	20241025	094700	154555635	4065	4065	4065	4065	0
625	20241025	094600	154555635	4065	4065	4075	4065	11
626	20241025	094500	154510830	4075	4060	4075	4060	7
627	20241025	094400	154482360	4075	4050	4075	4050	22
628	20241025	094300	154393225	4050	4055	4055	4050	779
629	20241025	094200	151236545	4045	4045	4045	4045	2
630	20241025	094100	151228455	4045	4045	4050	4045	122
631	20241025	094000	150734960	4045	4055	4055	4045	1329
632	20241025	093900	145353195	4055	4060	4060	4050	770
633	20241025	093800	142234080	4060	4065	4065	4055	1226
634	20241025	093700	137260520	4070	4070	4070	4070	131
635	20241025	093600	136727350	4080	4080	4080	4080	0
636	20241025	093500	136727350	4080	4080	4080	4080	0
637	20241025	093400	136727350	4080	4080	4080	4080	294
638	20241025	093300	135527830	4080	4080	4080	4080	11
639	20241025	093200	135482950	4090	4080	4090	4080	41
640	20241025	093100	135315280	4080	4080	4080	4080	1
641	20241025	093000	135311200	4070	4075	4100	4060	1393
642	20241025	092900	129646660	4080	4095	4095	4080	1434
643	20241025	092800	123785510	4095	4095	4095	4095	100
644	20241025	092700	123376010	4100	4100	4100	4100	0
645	20241025	092600	123376010	4100	4100	4100	4100	0
646	20241025	092500	123376010	4100	4095	4100	4095	10
647	20241025	092400	123335040	4085	4085	4085	4085	0
648	20241025	092300	123335040	4085	4090	4090	4085	1477
649	20241025	092200	117294900	4095	4095	4095	4095	0
650	20241025	092100	117294900	4095	4095	4095	4095	0
651	20241025	092000	117294900	4095	4105	4105	4095	939
652	20241025	091900	113445535	4105	4105	4105	4105	0
653	20241025	091800	113445535	4105	4120	4120	4105	496
654	20241025	091700	111404880	4120	4120	4120	4120	0
655	20241025	091600	111404880	4120	4115	4120	4115	227
656	20241025	091500	110469655	4105	4105	4105	4105	0
657	20241025	091400	110469655	4105	4105	4105	4105	17
658	20241025	091300	110399870	4105	4105	4105	4105	0
659	20241025	091200	110399870	4105	4100	4105	4100	410
660	20241025	091100	108718495	4100	4100	4100	4100	20
661	20241025	091000	108636495	4095	4090	4105	4090	49
662	20241025	090900	108435920	4095	4115	4115	4095	2467
663	20241025	090800	98309370	4120	4115	4120	4115	283
664	20241025	090700	97144710	4100	4100	4100	4100	1157
665	20241025	090600	92401010	4100	4140	4140	4100	3308
666	20241025	090500	78750865	4135	4135	4140	4135	45
667	20241025	090400	78564690	4135	4140	4140	4135	1147
668	20241025	090300	73816570	4140	4145	4145	4135	1206
669	20241025	090200	68827860	4145	4175	4175	4145	2294
670	20241025	090100	59272650	4175	4205	4205	4165	3586
671	20241025	090000	44285125	4205	4095	4205	4095	10673