KissMeData/025550/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191000	64193110	2810	2810	2810	2810	614
3	20241028	190900	64193110	2810	2810	2810	2810	0
4	20241028	190800	64193110	2810	2810	2810	2810	0
5	20241028	190700	64193110	2810	2810	2810	2810	0
6	20241028	190600	64193110	2810	2810	2810	2810	0
7	20241028	190500	64193110	2810	2810	2810	2810	0
8	20241028	190400	64193110	2810	2810	2810	2810	0
9	20241028	190300	64193110	2810	2810	2810	2810	0
10	20241028	190200	64193110	2810	2810	2810	2810	0
11	20241028	190100	64193110	2810	2810	2810	2810	0
12	20241028	190000	64193110	2810	2810	2810	2810	0
13	20241028	185900	64193110	2810	2810	2810	2810	0
14	20241028	185800	64193110	2810	2810	2810	2810	0
15	20241028	185700	64193110	2810	2810	2810	2810	0
16	20241028	185600	64193110	2810	2810	2810	2810	0
17	20241028	185500	64193110	2810	2810	2810	2810	0
18	20241028	185400	64193110	2810	2810	2810	2810	0
19	20241028	185300	64193110	2810	2810	2810	2810	0
20	20241028	185200	64193110	2810	2810	2810	2810	0
21	20241028	185100	64193110	2810	2810	2810	2810	0
22	20241028	185000	64193110	2810	2810	2810	2810	0
23	20241028	184900	64193110	2810	2810	2810	2810	0
24	20241028	184800	64193110	2810	2810	2810	2810	0
25	20241028	184700	64193110	2810	2810	2810	2810	0
26	20241028	184600	64193110	2810	2810	2810	2810	0
27	20241028	184500	64193110	2810	2810	2810	2810	0
28	20241028	184400	64193110	2810	2810	2810	2810	0
29	20241028	184300	64193110	2810	2810	2810	2810	0
30	20241028	184200	64193110	2810	2810	2810	2810	0
31	20241028	184100	64193110	2810	2810	2810	2810	0
32	20241028	184000	64193110	2810	2810	2810	2810	614
33	20241028	183900	64193110	2810	2810	2810	2810	0
34	20241028	183800	64193110	2810	2810	2810	2810	0
35	20241028	183700	64193110	2810	2810	2810	2810	0
36	20241028	183600	64193110	2810	2810	2810	2810	0
37	20241028	183500	64193110	2810	2810	2810	2810	0
38	20241028	183400	64193110	2810	2810	2810	2810	0
39	20241028	183300	64193110	2810	2810	2810	2810	0
40	20241028	183200	64193110	2810	2810	2810	2810	0
41	20241028	183100	64193110	2810	2810	2810	2810	0
42	20241028	183000	64193110	2810	2810	2810	2810	0
43	20241028	182900	64193110	2810	2810	2810	2810	0
44	20241028	182800	64193110	2810	2810	2810	2810	0
45	20241028	182700	64193110	2810	2810	2810	2810	0
46	20241028	182600	64193110	2810	2810	2810	2810	0
47	20241028	182500	64193110	2810	2810	2810	2810	0
48	20241028	182400	64193110	2810	2810	2810	2810	0
49	20241028	182300	64193110	2810	2810	2810	2810	0
50	20241028	182200	64193110	2810	2810	2810	2810	0
51	20241028	182100	64193110	2810	2810	2810	2810	0
52	20241028	182000	64193110	2810	2810	2810	2810	0
53	20241028	181900	64193110	2810	2810	2810	2810	0
54	20241028	181800	64193110	2810	2810	2810	2810	0
55	20241028	181700	64193110	2810	2810	2810	2810	0
56	20241028	181600	64193110	2810	2810	2810	2810	0
57	20241028	181500	64193110	2810	2810	2810	2810	0
58	20241028	181400	64193110	2810	2810	2810	2810	0
59	20241028	181300	64193110	2810	2810	2810	2810	0
60	20241028	181200	64193110	2810	2810	2810	2810	0
61	20241028	181100	64193110	2810	2810	2810	2810	0
62	20241028	181000	64193110	2810	2810	2810	2810	614
63	20241028	180900	64193110	2810	2810	2810	2810	0
64	20241028	180800	64193110	2810	2810	2810	2810	0
65	20241028	180700	64193110	2810	2810	2810	2810	0
66	20241028	180600	64193110	2810	2810	2810	2810	0
67	20241028	180500	64193110	2810	2810	2810	2810	0
68	20241028	180400	64193110	2810	2810	2810	2810	0
69	20241028	180300	64193110	2810	2810	2810	2810	0
70	20241028	180200	64193110	2810	2810	2810	2810	0
71	20241028	180100	64193110	2810	2810	2810	2810	0
72	20241028	180000	64193110	2810	2810	2810	2810	0
73	20241028	175900	64193110	2810	2810	2810	2810	0
74	20241028	175800	64193110	2810	2810	2810	2810	0
75	20241028	175700	64193110	2810	2810	2810	2810	0
76	20241028	175600	64193110	2810	2810	2810	2810	0
77	20241028	175500	64193110	2810	2810	2810	2810	0
78	20241028	175400	64193110	2810	2810	2810	2810	0
79	20241028	175300	64193110	2810	2810	2810	2810	0
80	20241028	175200	64193110	2810	2810	2810	2810	0
81	20241028	175100	64193110	2810	2810	2810	2810	0
82	20241028	175000	64193110	2810	2810	2810	2810	0
83	20241028	174900	64193110	2810	2810	2810	2810	0
84	20241028	174800	64193110	2810	2810	2810	2810	0
85	20241028	174700	64193110	2810	2810	2810	2810	0
86	20241028	174600	64193110	2810	2810	2810	2810	0
87	20241028	174500	64193110	2810	2810	2810	2810	0
88	20241028	174400	64193110	2810	2810	2810	2810	0
89	20241028	174300	64193110	2810	2810	2810	2810	0
90	20241028	174200	64193110	2810	2810	2810	2810	0
91	20241028	174100	64193110	2810	2810	2810	2810	0
92	20241028	174000	64193110	2810	2810	2810	2810	614
93	20241028	173900	64193110	2810	2810	2810	2810	0
94	20241028	173800	64193110	2810	2810	2810	2810	0
95	20241028	173700	64193110	2810	2810	2810	2810	0
96	20241028	173600	64193110	2810	2810	2810	2810	0
97	20241028	173500	64193110	2810	2810	2810	2810	0
98	20241028	173400	64193110	2810	2810	2810	2810	0
99	20241028	173300	64193110	2810	2810	2810	2810	0
100	20241028	173200	64193110	2810	2810	2810	2810	0
101	20241028	173100	64193110	2810	2810	2810	2810	0
102	20241028	173000	64193110	2810	2810	2810	2810	0
103	20241028	172900	64193110	2810	2810	2810	2810	0
104	20241028	172800	64193110	2810	2810	2810	2810	0
105	20241028	172700	64193110	2810	2810	2810	2810	0
106	20241028	172600	64193110	2810	2810	2810	2810	0
107	20241028	172500	64193110	2810	2810	2810	2810	0
108	20241028	172400	64193110	2810	2810	2810	2810	0
109	20241028	172300	64193110	2810	2810	2810	2810	0
110	20241028	172200	64193110	2810	2810	2810	2810	0
111	20241028	172100	64193110	2810	2810	2810	2810	0
112	20241028	172000	64193110	2810	2810	2810	2810	0
113	20241028	171900	64193110	2810	2810	2810	2810	0
114	20241028	171800	64193110	2810	2810	2810	2810	0
115	20241028	171700	64193110	2810	2810	2810	2810	0
116	20241028	171600	64193110	2810	2810	2810	2810	0
117	20241028	171500	64193110	2810	2810	2810	2810	0
118	20241028	171400	64193110	2810	2810	2810	2810	0
119	20241028	171300	64193110	2810	2810	2810	2810	0
120	20241028	171200	64193110	2810	2810	2810	2810	0
121	20241028	171100	64193110	2810	2810	2810	2810	0
122	20241028	171000	64193110	2810	2810	2810	2810	614
123	20241028	170900	64193110	2810	2810	2810	2810	0
124	20241028	170800	64193110	2810	2810	2810	2810	0
125	20241028	170700	64193110	2810	2810	2810	2810	0
126	20241028	170600	64193110	2810	2810	2810	2810	0
127	20241028	170500	64193110	2810	2810	2810	2810	0
128	20241028	170400	64193110	2810	2810	2810	2810	0
129	20241028	170300	64193110	2810	2810	2810	2810	0
130	20241028	170200	64193110	2810	2810	2810	2810	0
131	20241028	170100	64193110	2810	2810	2810	2810	0
132	20241028	170000	64193110	2810	2810	2810	2810	0
133	20241028	165900	64193110	2810	2810	2810	2810	0
134	20241028	165800	64193110	2810	2810	2810	2810	0
135	20241028	165700	64193110	2810	2810	2810	2810	0
136	20241028	165600	64193110	2810	2810	2810	2810	0
137	20241028	165500	64193110	2810	2810	2810	2810	0
138	20241028	165400	64193110	2810	2810	2810	2810	0
139	20241028	165300	64193110	2810	2810	2810	2810	0
140	20241028	165200	64193110	2810	2810	2810	2810	0
141	20241028	165100	64193110	2810	2810	2810	2810	0
142	20241028	165000	64193110	2810	2810	2810	2810	0
143	20241028	164900	64193110	2810	2810	2810	2810	0
144	20241028	164800	64193110	2810	2810	2810	2810	0
145	20241028	164700	64193110	2810	2810	2810	2810	0
146	20241028	164600	64193110	2810	2810	2810	2810	0
147	20241028	164500	64193110	2810	2810	2810	2810	0
148	20241028	164400	64193110	2810	2810	2810	2810	0
149	20241028	164300	64193110	2810	2810	2810	2810	0
150	20241028	164200	64193110	2810	2810	2810	2810	0
151	20241028	164100	64193110	2810	2810	2810	2810	0
152	20241028	164000	64193110	2810	2810	2810	2810	614
153	20241028	163900	64193110	2810	2810	2810	2810	0
154	20241028	163800	64193110	2810	2810	2810	2810	0
155	20241028	163700	64193110	2810	2810	2810	2810	0
156	20241028	163600	64193110	2810	2810	2810	2810	0
157	20241028	163500	64193110	2810	2810	2810	2810	0
158	20241028	163400	64193110	2810	2810	2810	2810	0
159	20241028	163300	64193110	2810	2810	2810	2810	0
160	20241028	163200	64193110	2810	2810	2810	2810	0
161	20241028	163100	64193110	2810	2810	2810	2810	0
162	20241028	163000	64193110	2810	2810	2810	2810	0
163	20241028	162900	64193110	2810	2810	2810	2810	0
164	20241028	162800	64193110	2810	2810	2810	2810	0
165	20241028	162700	64193110	2810	2810	2810	2810	0
166	20241028	162600	64193110	2810	2810	2810	2810	0
167	20241028	162500	64193110	2810	2810	2810	2810	0
168	20241028	162400	64193110	2810	2810	2810	2810	0
169	20241028	162300	64193110	2810	2810	2810	2810	0
170	20241028	162200	64193110	2810	2810	2810	2810	0
171	20241028	162100	64193110	2810	2810	2810	2810	0
172	20241028	162000	64193110	2810	2810	2810	2810	0
173	20241028	161900	64193110	2810	2810	2810	2810	0
174	20241028	161800	64193110	2810	2810	2810	2810	0
175	20241028	161700	64193110	2810	2810	2810	2810	0
176	20241028	161600	64193110	2810	2810	2810	2810	0
177	20241028	161500	64193110	2810	2810	2810	2810	0
178	20241028	161400	64193110	2810	2810	2810	2810	0
179	20241028	161300	64193110	2810	2810	2810	2810	0
180	20241028	161200	64193110	2810	2810	2810	2810	0
181	20241028	161100	64193110	2810	2810	2810	2810	0
182	20241028	161000	64193110	2810	2810	2810	2810	614
183	20241028	160900	64193110	2810	2810	2810	2810	0
184	20241028	160800	64193110	2810	2810	2810	2810	0
185	20241028	160700	64193110	2810	2810	2810	2810	0
186	20241028	160600	64193110	2810	2810	2810	2810	0
187	20241028	160500	64193110	2810	2810	2810	2810	0
188	20241028	160400	64193110	2810	2810	2810	2810	0
189	20241028	160300	64193110	2810	2810	2810	2810	0
190	20241028	160200	64193110	2810	2810	2810	2810	0
191	20241028	160100	64193110	2810	2810	2810	2810	0
192	20241028	160000	64193110	2810	2810	2810	2810	0
193	20241028	155900	64193110	2810	2810	2810	2810	0
194	20241028	155800	64193110	2810	2810	2810	2810	0
195	20241028	155700	64193110	2810	2810	2810	2810	0
196	20241028	155600	64193110	2810	2810	2810	2810	0
197	20241028	155500	64193110	2810	2810	2810	2810	0
198	20241028	155400	64193110	2810	2810	2810	2810	0
199	20241028	155300	64193110	2810	2810	2810	2810	0
200	20241028	155200	64193110	2810	2810	2810	2810	0
201	20241028	155100	64193110	2810	2810	2810	2810	0
202	20241028	155000	64193110	2810	2810	2810	2810	0
203	20241028	154900	64193110	2810	2810	2810	2810	0
204	20241028	154800	64193110	2810	2810	2810	2810	0
205	20241028	154700	64193110	2810	2810	2810	2810	0
206	20241028	154600	64193110	2810	2810	2810	2810	0
207	20241028	154500	64193110	2810	2810	2810	2810	0
208	20241028	154400	64193110	2810	2810	2810	2810	0
209	20241028	154300	64193110	2810	2810	2810	2810	0
210	20241028	154200	64193110	2810	2810	2810	2810	0
211	20241028	154100	64193110	2810	2810	2810	2810	0
212	20241028	154000	64193110	2810	2810	2810	2810	614
213	20241028	153900	64193110	2810	2810	2810	2810	0
214	20241028	153800	64193110	2810	2810	2810	2810	0
215	20241028	153700	64193110	2810	2810	2810	2810	0
216	20241028	153600	64193110	2810	2810	2810	2810	0
217	20241028	153500	64193110	2810	2810	2810	2810	0
218	20241028	153400	64193110	2810	2810	2810	2810	0
219	20241028	153300	64193110	2810	2810	2810	2810	0
220	20241028	153200	64193110	2810	2810	2810	2810	0
221	20241028	153100	64193110	2810	2810	2810	2810	0
222	20241028	153000	64193110	2810	2810	2810	2810	614
223	20241028	152900	62467770	2800	2800	2800	2800	0
224	20241028	152800	62467770	2800	2800	2800	2800	0
225	20241028	152700	62467770	2800	2800	2800	2800	0
226	20241028	152600	62467770	2800	2800	2800	2800	0
227	20241028	152500	62467770	2800	2800	2800	2800	0
228	20241028	152400	62467770	2800	2800	2800	2800	0
229	20241028	152300	62467770	2800	2800	2800	2800	0
230	20241028	152200	62467770	2800	2800	2800	2800	0
231	20241028	152100	62467770	2800	2800	2800	2800	0
232	20241028	152000	62467770	2800	2800	2800	2800	0
233	20241028	151900	62467770	2800	2815	2815	2800	2
234	20241028	151800	62462155	2805	2805	2805	2805	0
235	20241028	151700	62462155	2805	2805	2805	2805	1106
236	20241028	151600	59359825	2805	2805	2805	2805	0
237	20241028	151500	59359825	2805	2805	2805	2805	1234
238	20241028	151400	55898455	2805	2810	2810	2805	110
239	20241028	151300	55589880	2810	2810	2810	2810	3
240	20241028	151200	55581450	2810	2810	2810	2810	1
241	20241028	151100	55578640	2815	2815	2815	2815	0
242	20241028	151000	55578640	2815	2815	2815	2815	0
243	20241028	150900	55578640	2815	2815	2815	2815	4
244	20241028	150800	55567380	2805	2805	2805	2805	0
245	20241028	150700	55567380	2805	2805	2805	2805	0
246	20241028	150600	55567380	2805	2805	2805	2805	0
247	20241028	150500	55567380	2805	2805	2805	2805	0
248	20241028	150400	55567380	2805	2805	2805	2805	0
249	20241028	150300	55567380	2805	2805	2805	2805	0
250	20241028	150200	55567380	2805	2805	2805	2805	0
251	20241028	150100	55567380	2805	2805	2805	2805	0
252	20241028	150000	55567380	2805	2805	2805	2805	0
253	20241028	145900	55567380	2805	2810	2810	2805	20
254	20241028	145800	55511275	2815	2815	2815	2815	0
255	20241028	145700	55511275	2815	2815	2815	2815	0
256	20241028	145600	55511275	2815	2815	2815	2815	0
257	20241028	145500	55511275	2815	2815	2815	2815	0
258	20241028	145400	55511275	2815	2815	2815	2815	0
259	20241028	145300	55511275	2815	2815	2815	2815	0
260	20241028	145200	55511275	2815	2815	2815	2815	6
261	20241028	145100	55494385	2805	2805	2805	2805	0
262	20241028	145000	55494385	2805	2805	2805	2805	0
263	20241028	144900	55494385	2805	2815	2815	2805	6
264	20241028	144800	55477505	2805	2805	2805	2805	0
265	20241028	144700	55477505	2805	2805	2805	2805	0
266	20241028	144600	55477505	2805	2810	2810	2805	1023
267	20241028	144500	52606235	2815	2815	2815	2815	63
268	20241028	144400	52428890	2820	2820	2820	2820	0
269	20241028	144300	52428890	2820	2820	2820	2820	0
270	20241028	144200	52428890	2820	2820	2820	2820	0
271	20241028	144100	52428890	2820	2820	2820	2820	0
272	20241028	144000	52428890	2820	2820	2820	2820	5
273	20241028	143900	52414790	2805	2805	2805	2805	0
274	20241028	143800	52414790	2805	2805	2805	2805	0
275	20241028	143700	52414790	2805	2805	2805	2805	0
276	20241028	143600	52414790	2805	2805	2805	2805	0
277	20241028	143500	52414790	2805	2805	2805	2805	0
278	20241028	143400	52414790	2805	2805	2805	2805	0
279	20241028	143300	52414790	2805	2805	2805	2805	0
280	20241028	143200	52414790	2805	2805	2805	2805	0
281	20241028	143100	52414790	2805	2805	2805	2805	0
282	20241028	143000	52414790	2805	2805	2805	2805	0
283	20241028	142900	52414790	2805	2805	2805	2805	0
284	20241028	142800	52414790	2805	2805	2805	2805	0
285	20241028	142700	52414790	2805	2805	2805	2805	0
286	20241028	142600	52414790	2805	2805	2805	2805	0
287	20241028	142500	52414790	2805	2805	2805	2805	0
288	20241028	142400	52414790	2805	2805	2805	2805	0
289	20241028	142300	52414790	2805	2805	2805	2805	0
290	20241028	142200	52414790	2805	2805	2805	2805	0
291	20241028	142100	52414790	2805	2805	2805	2805	0
292	20241028	142000	52414790	2805	2805	2805	2805	0
293	20241028	141900	52414790	2805	2805	2805	2805	0
294	20241028	141800	52414790	2805	2805	2805	2805	0
295	20241028	141700	52414790	2805	2805	2805	2805	0
296	20241028	141600	52414790	2805	2805	2805	2805	0
297	20241028	141500	52414790	2805	2805	2805	2805	0
298	20241028	141400	52414790	2805	2805	2805	2805	0
299	20241028	141300	52414790	2805	2805	2805	2805	0
300	20241028	141200	52414790	2805	2805	2805	2805	0
301	20241028	141100	52414790	2805	2805	2805	2805	0
302	20241028	141000	52414790	2805	2805	2805	2805	0
303	20241028	140900	52414790	2805	2810	2810	2805	1913
304	20241028	140800	47045555	2830	2830	2830	2830	0
305	20241028	140700	47045555	2830	2830	2830	2830	0
306	20241028	140600	47045555	2830	2830	2830	2830	0
307	20241028	140500	47045555	2830	2830	2830	2830	0
308	20241028	140400	47045555	2830	2830	2830	2830	0
309	20241028	140300	47045555	2830	2830	2830	2830	0
310	20241028	140200	47045555	2830	2830	2830	2830	0
311	20241028	140100	47045555	2830	2830	2830	2830	0
312	20241028	140000	47045555	2830	2830	2830	2830	0
313	20241028	135900	47045555	2830	2830	2830	2830	0
314	20241028	135800	47045555	2830	2830	2830	2830	1
315	20241028	135700	47042725	2810	2810	2810	2810	0
316	20241028	135600	47042725	2810	2810	2810	2810	0
317	20241028	135500	47042725	2810	2810	2810	2810	0
318	20241028	135400	47042725	2810	2810	2810	2810	10
319	20241028	135300	47014625	2810	2810	2810	2810	0
320	20241028	135200	47014625	2810	2810	2810	2810	100
321	20241028	135100	46733625	2810	2810	2810	2810	2012
322	20241028	135000	41079905	2810	2810	2810	2810	0
323	20241028	134900	41079905	2810	2810	2810	2810	0
324	20241028	134800	41079905	2810	2820	2820	2810	1000
325	20241028	134700	38265135	2825	2825	2825	2825	500
326	20241028	134600	36852635	2830	2830	2830	2830	0
327	20241028	134500	36852635	2830	2830	2830	2830	0
328	20241028	134400	36852635	2830	2830	2830	2830	0
329	20241028	134300	36852635	2830	2830	2830	2830	30
330	20241028	134200	36767735	2830	2830	2830	2830	0
331	20241028	134100	36767735	2830	2830	2830	2830	0
332	20241028	134000	36767735	2830	2830	2830	2830	0
333	20241028	133900	36767735	2830	2830	2830	2830	0
334	20241028	133800	36767735	2830	2830	2830	2830	0
335	20241028	133700	36767735	2830	2830	2830	2830	2
336	20241028	133600	36762075	2830	2830	2830	2830	0
337	20241028	133500	36762075	2830	2830	2830	2830	31
338	20241028	133400	36674345	2830	2830	2830	2830	0
339	20241028	133300	36674345	2830	2830	2830	2830	0
340	20241028	133200	36674345	2830	2830	2830	2830	40
341	20241028	133100	36561145	2835	2835	2835	2835	0
342	20241028	133000	36561145	2835	2835	2835	2835	0
343	20241028	132900	36561145	2835	2835	2835	2835	0
344	20241028	132800	36561145	2835	2835	2835	2835	0
345	20241028	132700	36561145	2835	2835	2835	2835	0
346	20241028	132600	36561145	2835	2835	2835	2835	0
347	20241028	132500	36561145	2835	2835	2835	2835	0
348	20241028	132400	36561145	2835	2835	2835	2835	0
349	20241028	132300	36561145	2835	2835	2835	2835	0
350	20241028	132200	36561145	2835	2835	2835	2835	0
351	20241028	132100	36561145	2835	2835	2835	2835	0
352	20241028	132000	36561145	2835	2835	2835	2835	12
353	20241028	131900	36527125	2835	2835	2835	2835	17
354	20241028	131800	36478930	2830	2830	2830	2830	323
355	20241028	131700	35564840	2830	2830	2830	2830	48
356	20241028	131600	35429000	2830	2830	2830	2830	100
357	20241028	131500	35146000	2830	2830	2830	2830	0
358	20241028	131400	35146000	2830	2830	2830	2830	0
359	20241028	131300	35146000	2830	2830	2830	2830	50
360	20241028	131200	35004500	2825	2825	2825	2825	103
361	20241028	131100	34713525	2825	2825	2825	2825	100
362	20241028	131000	34431025	2825	2825	2825	2825	0
363	20241028	130900	34431025	2825	2825	2825	2825	0
364	20241028	130800	34431025	2825	2825	2825	2825	0
365	20241028	130700	34431025	2825	2825	2825	2825	0
366	20241028	130600	34431025	2825	2825	2825	2825	0
367	20241028	130500	34431025	2825	2825	2825	2825	0
368	20241028	130400	34431025	2825	2825	2825	2825	0
369	20241028	130300	34431025	2825	2825	2825	2825	0
370	20241028	130200	34431025	2825	2825	2825	2825	0
371	20241028	130100	34431025	2825	2825	2825	2825	0
372	20241028	130000	34431025	2825	2825	2825	2825	0
373	20241028	125900	34431025	2825	2825	2825	2825	0
374	20241028	125800	34431025	2825	2825	2825	2825	0
375	20241028	125700	34431025	2825	2825	2825	2825	0
376	20241028	125600	34431025	2825	2825	2825	2825	0
377	20241028	125500	34431025	2825	2825	2825	2825	0
378	20241028	125400	34431025	2825	2825	2825	2825	0
379	20241028	125300	34431025	2825	2825	2825	2825	0
380	20241028	125200	34431025	2825	2825	2825	2825	114
381	20241028	125100	34108975	2825	2825	2825	2825	125
382	20241028	125000	33755850	2820	2820	2820	2820	0
383	20241028	124900	33755850	2820	2820	2820	2820	203
384	20241028	124800	33183390	2825	2825	2825	2825	0
385	20241028	124700	33183390	2825	2825	2825	2825	0
386	20241028	124600	33183390	2825	2825	2825	2825	0
387	20241028	124500	33183390	2825	2825	2825	2825	0
388	20241028	124400	33183390	2825	2825	2825	2825	0
389	20241028	124300	33183390	2825	2825	2825	2825	0
390	20241028	124200	33183390	2825	2825	2825	2825	0
391	20241028	124100	33183390	2825	2825	2825	2825	0
392	20241028	124000	33183390	2825	2825	2825	2825	0
393	20241028	123900	33183390	2825	2825	2825	2825	0
394	20241028	123800	33183390	2825	2825	2825	2825	5
395	20241028	123700	33169265	2830	2820	2830	2820	877
396	20241028	123600	30693355	2820	2820	2820	2820	0
397	20241028	123500	30693355	2820	2820	2820	2820	600
398	20241028	123400	29001355	2825	2825	2825	2825	0
399	20241028	123300	29001355	2825	2825	2825	2825	0
400	20241028	123200	29001355	2825	2825	2825	2825	0
401	20241028	123100	29001355	2825	2825	2825	2825	0
402	20241028	123000	29001355	2825	2825	2825	2825	60
403	20241028	122900	28831855	2825	2825	2825	2825	100
404	20241028	122800	28549355	2825	2825	2825	2825	0
405	20241028	122700	28549355	2825	2825	2825	2825	0
406	20241028	122600	28549355	2825	2825	2825	2825	0
407	20241028	122500	28549355	2825	2825	2825	2825	0
408	20241028	122400	28549355	2825	2825	2825	2825	597
409	20241028	122300	26862830	2820	2820	2820	2820	0
410	20241028	122200	26862830	2820	2820	2820	2820	0
411	20241028	122100	26862830	2820	2820	2820	2820	0
412	20241028	122000	26862830	2820	2820	2820	2820	0
413	20241028	121900	26862830	2820	2820	2820	2820	0
414	20241028	121800	26862830	2820	2820	2820	2820	0
415	20241028	121700	26862830	2820	2820	2820	2820	0
416	20241028	121600	26862830	2820	2820	2820	2820	0
417	20241028	121500	26862830	2820	2820	2820	2820	11
418	20241028	121400	26831810	2820	2820	2820	2820	304
419	20241028	121300	25974530	2820	2820	2820	2820	0
420	20241028	121200	25974530	2820	2820	2820	2820	0
421	20241028	121100	25974530	2820	2820	2820	2820	0
422	20241028	121000	25974530	2820	2820	2820	2820	0
423	20241028	120900	25974530	2820	2815	2820	2815	857
424	20241028	120800	23561455	2815	2815	2815	2815	0
425	20241028	120700	23561455	2815	2815	2815	2815	0
426	20241028	120600	23561455	2815	2815	2815	2815	0
427	20241028	120500	23561455	2815	2815	2815	2815	0
428	20241028	120400	23561455	2815	2815	2815	2815	0
429	20241028	120300	23561455	2815	2815	2815	2815	0
430	20241028	120200	23561455	2815	2815	2815	2815	0
431	20241028	120100	23561455	2815	2815	2815	2815	0
432	20241028	120000	23561455	2815	2815	2815	2815	0
433	20241028	115900	23561455	2815	2815	2815	2815	0
434	20241028	115800	23561455	2815	2810	2815	2810	2
435	20241028	115700	23555830	2810	2810	2810	2810	0
436	20241028	115600	23555830	2810	2810	2810	2810	0
437	20241028	115500	23555830	2810	2810	2810	2810	0
438	20241028	115400	23555830	2810	2810	2810	2810	0
439	20241028	115300	23555830	2810	2810	2810	2810	0
440	20241028	115200	23555830	2810	2810	2810	2810	0
441	20241028	115100	23555830	2810	2810	2810	2810	0
442	20241028	115000	23555830	2810	2810	2810	2810	0
443	20241028	114900	23555830	2810	2810	2810	2810	0
444	20241028	114800	23555830	2810	2810	2810	2810	0
445	20241028	114700	23555830	2810	2810	2810	2810	0
446	20241028	114600	23555830	2810	2810	2810	2810	0
447	20241028	114500	23555830	2810	2810	2810	2810	0
448	20241028	114400	23555830	2810	2810	2810	2810	700
449	20241028	114300	21588830	2815	2815	2815	2815	0
450	20241028	114200	21588830	2815	2815	2815	2815	0
451	20241028	114100	21588830	2815	2815	2815	2815	0
452	20241028	114000	21588830	2815	2815	2815	2815	0
453	20241028	113900	21588830	2815	2815	2815	2815	0
454	20241028	113800	21588830	2815	2815	2815	2815	0
455	20241028	113700	21588830	2815	2815	2815	2815	0
456	20241028	113600	21588830	2815	2815	2815	2815	19
457	20241028	113500	21535345	2815	2815	2815	2815	0
458	20241028	113400	21535345	2815	2815	2815	2815	0
459	20241028	113300	21535345	2815	2815	2815	2815	32
460	20241028	113200	21445265	2810	2810	2810	2810	0
461	20241028	113100	21445265	2810	2810	2810	2810	0
462	20241028	113000	21445265	2810	2810	2810	2810	0
463	20241028	112900	21445265	2810	2810	2810	2810	1
464	20241028	112800	21442455	2810	2810	2810	2810	0
465	20241028	112700	21442455	2810	2810	2810	2810	0
466	20241028	112600	21442455	2810	2810	2810	2810	0
467	20241028	112500	21442455	2810	2810	2810	2810	0
468	20241028	112400	21442455	2810	2810	2810	2810	0
469	20241028	112300	21442455	2810	2810	2810	2810	0
470	20241028	112200	21442455	2810	2810	2810	2810	0
471	20241028	112100	21442455	2810	2810	2810	2810	0
472	20241028	112000	21442455	2810	2810	2810	2810	0
473	20241028	111900	21442455	2810	2810	2810	2810	0
474	20241028	111800	21442455	2810	2810	2810	2810	0
475	20241028	111700	21442455	2810	2810	2810	2810	0
476	20241028	111600	21442455	2810	2810	2810	2810	0
477	20241028	111500	21442455	2810	2810	2810	2810	9
478	20241028	111400	21417165	2810	2810	2810	2810	41
479	20241028	111300	21301955	2815	2815	2815	2815	0
480	20241028	111200	21301955	2815	2815	2815	2815	0
481	20241028	111100	21301955	2815	2815	2815	2815	0
482	20241028	111000	21301955	2815	2815	2815	2815	0
483	20241028	110900	21301955	2815	2815	2815	2815	48
484	20241028	110800	21166835	2815	2815	2815	2815	0
485	20241028	110700	21166835	2815	2815	2815	2815	0
486	20241028	110600	21166835	2815	2815	2815	2815	0
487	20241028	110500	21166835	2815	2815	2815	2815	0
488	20241028	110400	21166835	2815	2815	2815	2815	0
489	20241028	110300	21166835	2815	2815	2815	2815	0
490	20241028	110200	21166835	2815	2815	2815	2815	0
491	20241028	110100	21166835	2815	2815	2815	2815	0
492	20241028	110000	21166835	2815	2815	2815	2815	0
493	20241028	105900	21166835	2815	2815	2815	2815	0
494	20241028	105800	21166835	2815	2815	2815	2815	0
495	20241028	105700	21166835	2815	2815	2815	2815	0
496	20241028	105600	21166835	2815	2815	2815	2815	899
497	20241028	105500	18636150	2815	2815	2815	2815	94
498	20241028	105400	18371540	2805	2805	2805	2805	0
499	20241028	105300	18371540	2805	2805	2805	2805	0
500	20241028	105200	18371540	2805	2805	2805	2805	0
501	20241028	105100	18371540	2805	2805	2805	2805	381
502	20241028	105000	17302835	2810	2810	2810	2810	0
503	20241028	104900	17302835	2810	2810	2810	2810	0
504	20241028	104800	17302835	2810	2810	2810	2810	140
505	20241028	104700	16909435	2815	2815	2815	2815	0
506	20241028	104600	16909435	2815	2815	2815	2815	0
507	20241028	104500	16909435	2815	2815	2815	2815	0
508	20241028	104400	16909435	2815	2815	2815	2815	0
509	20241028	104300	16909435	2815	2815	2815	2815	0
510	20241028	104200	16909435	2815	2815	2815	2815	0
511	20241028	104100	16909435	2815	2815	2815	2815	0
512	20241028	104000	16909435	2815	2815	2815	2815	1
513	20241028	103900	16906620	2805	2805	2805	2805	0
514	20241028	103800	16906620	2805	2805	2805	2805	0
515	20241028	103700	16906620	2805	2805	2805	2805	20
516	20241028	103600	16850520	2805	2805	2805	2805	0
517	20241028	103500	16850520	2805	2805	2805	2805	0
518	20241028	103400	16850520	2805	2805	2805	2805	0
519	20241028	103300	16850520	2805	2805	2805	2805	238
520	20241028	103200	16182930	2805	2805	2805	2805	0
521	20241028	103100	16182930	2805	2805	2805	2805	50
522	20241028	103000	16042680	2805	2805	2805	2805	0
523	20241028	102900	16042680	2805	2805	2805	2805	13
524	20241028	102800	16006215	2810	2810	2810	2810	1
525	20241028	102700	16003405	2810	2810	2810	2810	0
526	20241028	102600	16003405	2810	2810	2810	2810	0
527	20241028	102500	16003405	2810	2810	2810	2810	2
528	20241028	102400	15997785	2810	2810	2810	2810	0
529	20241028	102300	15997785	2810	2810	2810	2810	1
530	20241028	102200	15994975	2805	2805	2805	2805	0
531	20241028	102100	15994975	2805	2820	2820	2805	99
532	20241028	102000	15716935	2825	2825	2825	2825	0
533	20241028	101900	15716935	2825	2825	2825	2825	0
534	20241028	101800	15716935	2825	2825	2825	2825	0
535	20241028	101700	15716935	2825	2825	2825	2825	0
536	20241028	101600	15716935	2825	2825	2825	2825	0
537	20241028	101500	15716935	2825	2825	2825	2825	0
538	20241028	101400	15716935	2825	2825	2825	2825	3
539	20241028	101300	15708460	2825	2825	2825	2825	0
540	20241028	101200	15708460	2825	2825	2825	2825	0
541	20241028	101100	15708460	2825	2825	2825	2825	0
542	20241028	101000	15708460	2825	2825	2825	2825	0
543	20241028	100900	15708460	2825	2825	2825	2825	350
544	20241028	100800	14719710	2825	2825	2825	2825	0
545	20241028	100700	14719710	2825	2825	2825	2825	0
546	20241028	100600	14719710	2825	2825	2825	2825	2
547	20241028	100500	14714060	2825	2825	2825	2825	0
548	20241028	100400	14714060	2825	2805	2825	2800	42
549	20241028	100300	14596325	2810	2810	2810	2810	0
550	20241028	100200	14596325	2810	2810	2810	2810	0
551	20241028	100100	14596325	2810	2810	2810	2810	0
552	20241028	100000	14596325	2810	2810	2810	2810	30
553	20241028	095900	14512025	2825	2825	2825	2825	0
554	20241028	095800	14512025	2825	2825	2825	2825	0
555	20241028	095700	14512025	2825	2815	2825	2815	38
556	20241028	095600	14404730	2810	2810	2810	2810	0
557	20241028	095500	14404730	2810	2810	2810	2810	0
558	20241028	095400	14404730	2810	2810	2810	2810	0
559	20241028	095300	14404730	2810	2810	2810	2810	0
560	20241028	095200	14404730	2810	2810	2810	2810	1470
561	20241028	095100	10274030	2800	2800	2800	2800	0
562	20241028	095000	10274030	2800	2800	2800	2800	1
563	20241028	094900	10271230	2810	2810	2810	2810	5
564	20241028	094800	10257180	2810	2810	2810	2810	0
565	20241028	094700	10257180	2810	2810	2810	2810	3
566	20241028	094600	10248750	2810	2810	2810	2810	1
567	20241028	094500	10245940	2810	2810	2810	2810	1
568	20241028	094400	10243130	2810	2810	2810	2810	0
569	20241028	094300	10243130	2810	2810	2810	2810	49
570	20241028	094200	10105440	2800	2800	2800	2800	0
571	20241028	094100	10105440	2800	2800	2800	2800	0
572	20241028	094000	10105440	2800	2800	2800	2800	0
573	20241028	093900	10105440	2800	2800	2800	2800	0
574	20241028	093800	10105440	2800	2800	2800	2800	54
575	20241028	093700	9954240	2810	2810	2810	2810	0
576	20241028	093600	9954240	2810	2810	2810	2810	0
577	20241028	093500	9954240	2810	2810	2810	2810	0
578	20241028	093400	9954240	2810	2810	2810	2810	0
579	20241028	093300	9954240	2810	2810	2810	2810	0
580	20241028	093200	9954240	2810	2810	2810	2810	0
581	20241028	093100	9954240	2810	2805	2810	2805	1402
582	20241028	093000	6020720	2790	2790	2790	2790	0
583	20241028	092900	6020720	2790	2790	2790	2790	0
584	20241028	092800	6020720	2790	2790	2790	2790	0
585	20241028	092700	6020720	2790	2790	2790	2790	0
586	20241028	092600	6020720	2790	2790	2790	2790	103
587	20241028	092500	5733350	2805	2805	2805	2805	3
588	20241028	092400	5724935	2805	2805	2805	2805	0
589	20241028	092300	5724935	2805	2805	2805	2805	0
590	20241028	092200	5724935	2805	2805	2805	2805	1
591	20241028	092100	5722130	2785	2785	2785	2785	0
592	20241028	092000	5722130	2785	2785	2785	2785	0
593	20241028	091900	5722130	2785	2785	2785	2785	0
594	20241028	091800	5722130	2785	2785	2785	2785	0
595	20241028	091700	5722130	2785	2785	2785	2785	0
596	20241028	091600	5722130	2785	2785	2785	2785	0
597	20241028	091500	5722130	2785	2805	2805	2785	201
598	20241028	091400	5162325	2790	2790	2790	2790	503
599	20241028	091300	3758955	2790	2790	2790	2790	568
600	20241028	091200	2174235	2800	2800	2800	2800	0
601	20241028	091100	2174235	2800	2800	2800	2800	0
602	20241028	091000	2174235	2800	2800	2800	2800	0
603	20241028	090900	2174235	2800	2800	2800	2800	0
604	20241028	090800	2174235	2800	2800	2800	2800	0
605	20241028	090700	2174235	2800	2800	2800	2800	27
606	20241028	090600	2098635	2790	2790	2790	2790	0
607	20241028	090500	2098635	2790	2790	2790	2790	155
608	20241028	090400	1666185	2795	2795	2795	2795	35
609	20241028	090300	1568360	2795	2795	2795	2795	0
610	20241028	090200	1568360	2795	2795	2795	2795	0
611	20241028	090100	1568360	2795	2795	2795	2795	27
612	20241028	090000	1492895	2790	2785	2790	2785	536