KissMeData/021050/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190700	171765755	1245	1245	1245	1245	3055
3	20241025	190600	171765755	1245	1245	1245	1245	0
4	20241025	190500	171765755	1245	1245	1245	1245	0
5	20241025	190400	171765755	1245	1245	1245	1245	0
6	20241025	190300	171765755	1245	1245	1245	1245	0
7	20241025	190200	171765755	1245	1245	1245	1245	0
8	20241025	190100	171765755	1245	1245	1245	1245	0
9	20241025	190000	171765755	1245	1245	1245	1245	0
10	20241025	185900	171765755	1245	1245	1245	1245	0
11	20241025	185800	171765755	1245	1245	1245	1245	0
12	20241025	185700	171765755	1245	1245	1245	1245	0
13	20241025	185600	171765755	1245	1245	1245	1245	0
14	20241025	185500	171765755	1245	1245	1245	1245	0
15	20241025	185400	171765755	1245	1245	1245	1245	0
16	20241025	185300	171765755	1245	1245	1245	1245	0
17	20241025	185200	171765755	1245	1245	1245	1245	0
18	20241025	185100	171765755	1245	1245	1245	1245	0
19	20241025	185000	171765755	1245	1245	1245	1245	0
20	20241025	184900	171765755	1245	1245	1245	1245	0
21	20241025	184800	171765755	1245	1245	1245	1245	0
22	20241025	184700	171765755	1245	1245	1245	1245	0
23	20241025	184600	171765755	1245	1245	1245	1245	0
24	20241025	184500	171765755	1245	1245	1245	1245	0
25	20241025	184400	171765755	1245	1245	1245	1245	0
26	20241025	184300	171765755	1245	1245	1245	1245	0
27	20241025	184200	171765755	1245	1245	1245	1245	0
28	20241025	184100	171765755	1245	1245	1245	1245	0
29	20241025	184000	171765755	1245	1245	1245	1245	0
30	20241025	183900	171765755	1245	1245	1245	1245	0
31	20241025	183800	171765755	1245	1245	1245	1245	0
32	20241025	183700	171765755	1245	1245	1245	1245	3055
33	20241025	183600	171765755	1245	1245	1245	1245	0
34	20241025	183500	171765755	1245	1245	1245	1245	0
35	20241025	183400	171765755	1245	1245	1245	1245	0
36	20241025	183300	171765755	1245	1245	1245	1245	0
37	20241025	183200	171765755	1245	1245	1245	1245	0
38	20241025	183100	171765755	1245	1245	1245	1245	0
39	20241025	183000	171765755	1245	1245	1245	1245	0
40	20241025	182900	171765755	1245	1245	1245	1245	0
41	20241025	182800	171765755	1245	1245	1245	1245	0
42	20241025	182700	171765755	1245	1245	1245	1245	0
43	20241025	182600	171765755	1245	1245	1245	1245	0
44	20241025	182500	171765755	1245	1245	1245	1245	0
45	20241025	182400	171765755	1245	1245	1245	1245	0
46	20241025	182300	171765755	1245	1245	1245	1245	0
47	20241025	182200	171765755	1245	1245	1245	1245	0
48	20241025	182100	171765755	1245	1245	1245	1245	0
49	20241025	182000	171765755	1245	1245	1245	1245	0
50	20241025	181900	171765755	1245	1245	1245	1245	0
51	20241025	181800	171765755	1245	1245	1245	1245	0
52	20241025	181700	171765755	1245	1245	1245	1245	0
53	20241025	181600	171765755	1245	1245	1245	1245	0
54	20241025	181500	171765755	1245	1245	1245	1245	0
55	20241025	181400	171765755	1245	1245	1245	1245	0
56	20241025	181300	171765755	1245	1245	1245	1245	0
57	20241025	181200	171765755	1245	1245	1245	1245	0
58	20241025	181100	171765755	1245	1245	1245	1245	0
59	20241025	181000	171765755	1245	1245	1245	1245	0
60	20241025	180900	171765755	1245	1245	1245	1245	0
61	20241025	180800	171765755	1245	1245	1245	1245	0
62	20241025	180700	171765755	1245	1245	1245	1245	3055
63	20241025	180600	171765755	1245	1245	1245	1245	0
64	20241025	180500	171765755	1245	1245	1245	1245	0
65	20241025	180400	171765755	1245	1245	1245	1245	0
66	20241025	180300	171765755	1245	1245	1245	1245	0
67	20241025	180200	171765755	1245	1245	1245	1245	0
68	20241025	180100	171765755	1245	1245	1245	1245	0
69	20241025	180000	171765755	1245	1245	1245	1245	0
70	20241025	175900	171765755	1245	1245	1245	1245	0
71	20241025	175800	171765755	1245	1245	1245	1245	0
72	20241025	175700	171765755	1245	1245	1245	1245	0
73	20241025	175600	171765755	1245	1245	1245	1245	0
74	20241025	175500	171765755	1245	1245	1245	1245	0
75	20241025	175400	171765755	1245	1245	1245	1245	0
76	20241025	175300	171765755	1245	1245	1245	1245	0
77	20241025	175200	171765755	1245	1245	1245	1245	0
78	20241025	175100	171765755	1245	1245	1245	1245	0
79	20241025	175000	171765755	1245	1245	1245	1245	0
80	20241025	174900	171765755	1245	1245	1245	1245	0
81	20241025	174800	171765755	1245	1245	1245	1245	0
82	20241025	174700	171765755	1245	1245	1245	1245	0
83	20241025	174600	171765755	1245	1245	1245	1245	0
84	20241025	174500	171765755	1245	1245	1245	1245	0
85	20241025	174400	171765755	1245	1245	1245	1245	0
86	20241025	174300	171765755	1245	1245	1245	1245	0
87	20241025	174200	171765755	1245	1245	1245	1245	0
88	20241025	174100	171765755	1245	1245	1245	1245	0
89	20241025	174000	171765755	1245	1245	1245	1245	0
90	20241025	173900	171765755	1245	1245	1245	1245	0
91	20241025	173800	171765755	1245	1245	1245	1245	0
92	20241025	173700	171765755	1245	1245	1245	1245	3055
93	20241025	173600	171765755	1245	1245	1245	1245	0
94	20241025	173500	171765755	1245	1245	1245	1245	0
95	20241025	173400	171765755	1245	1245	1245	1245	0
96	20241025	173300	171765755	1245	1245	1245	1245	0
97	20241025	173200	171765755	1245	1245	1245	1245	0
98	20241025	173100	171765755	1245	1245	1245	1245	0
99	20241025	173000	171765755	1245	1245	1245	1245	0
100	20241025	172900	171765755	1245	1245	1245	1245	0
101	20241025	172800	171765755	1245	1245	1245	1245	0
102	20241025	172700	171765755	1245	1245	1245	1245	0
103	20241025	172600	171765755	1245	1245	1245	1245	0
104	20241025	172500	171765755	1245	1245	1245	1245	0
105	20241025	172400	171765755	1245	1245	1245	1245	0
106	20241025	172300	171765755	1245	1245	1245	1245	0
107	20241025	172200	171765755	1245	1245	1245	1245	0
108	20241025	172100	171765755	1245	1245	1245	1245	0
109	20241025	172000	171765755	1245	1245	1245	1245	0
110	20241025	171900	171765755	1245	1245	1245	1245	0
111	20241025	171800	171765755	1245	1245	1245	1245	0
112	20241025	171700	171765755	1245	1245	1245	1245	0
113	20241025	171600	171765755	1245	1245	1245	1245	0
114	20241025	171500	171765755	1245	1245	1245	1245	0
115	20241025	171400	171765755	1245	1245	1245	1245	0
116	20241025	171300	171765755	1245	1245	1245	1245	0
117	20241025	171200	171765755	1245	1245	1245	1245	0
118	20241025	171100	171765755	1245	1245	1245	1245	0
119	20241025	171000	171765755	1245	1245	1245	1245	0
120	20241025	170900	171765755	1245	1245	1245	1245	0
121	20241025	170800	171765755	1245	1245	1245	1245	0
122	20241025	170700	171765755	1245	1245	1245	1245	3055
123	20241025	170600	171765755	1245	1245	1245	1245	0
124	20241025	170500	171765755	1245	1245	1245	1245	0
125	20241025	170400	171765755	1245	1245	1245	1245	0
126	20241025	170300	171765755	1245	1245	1245	1245	0
127	20241025	170200	171765755	1245	1245	1245	1245	0
128	20241025	170100	171765755	1245	1245	1245	1245	0
129	20241025	170000	171765755	1245	1245	1245	1245	0
130	20241025	165900	171765755	1245	1245	1245	1245	0
131	20241025	165800	171765755	1245	1245	1245	1245	0
132	20241025	165700	171765755	1245	1245	1245	1245	0
133	20241025	165600	171765755	1245	1245	1245	1245	0
134	20241025	165500	171765755	1245	1245	1245	1245	0
135	20241025	165400	171765755	1245	1245	1245	1245	0
136	20241025	165300	171765755	1245	1245	1245	1245	0
137	20241025	165200	171765755	1245	1245	1245	1245	0
138	20241025	165100	171765755	1245	1245	1245	1245	0
139	20241025	165000	171765755	1245	1245	1245	1245	0
140	20241025	164900	171765755	1245	1245	1245	1245	0
141	20241025	164800	171765755	1245	1245	1245	1245	0
142	20241025	164700	171765755	1245	1245	1245	1245	0
143	20241025	164600	171765755	1245	1245	1245	1245	0
144	20241025	164500	171765755	1245	1245	1245	1245	0
145	20241025	164400	171765755	1245	1245	1245	1245	0
146	20241025	164300	171765755	1245	1245	1245	1245	0
147	20241025	164200	171765755	1245	1245	1245	1245	0
148	20241025	164100	171765755	1245	1245	1245	1245	0
149	20241025	164000	171765755	1245	1245	1245	1245	0
150	20241025	163900	171765755	1245	1245	1245	1245	0
151	20241025	163800	171765755	1245	1245	1245	1245	0
152	20241025	163700	171765755	1245	1245	1245	1245	3055
153	20241025	163600	171765755	1245	1245	1245	1245	0
154	20241025	163500	171765755	1245	1245	1245	1245	0
155	20241025	163400	171765755	1245	1245	1245	1245	0
156	20241025	163300	171765755	1245	1245	1245	1245	0
157	20241025	163200	171765755	1245	1245	1245	1245	0
158	20241025	163100	171765755	1245	1245	1245	1245	0
159	20241025	163000	171765755	1245	1245	1245	1245	0
160	20241025	162900	171765755	1245	1245	1245	1245	0
161	20241025	162800	171765755	1245	1245	1245	1245	0
162	20241025	162700	171765755	1245	1245	1245	1245	0
163	20241025	162600	171765755	1245	1245	1245	1245	0
164	20241025	162500	171765755	1245	1245	1245	1245	0
165	20241025	162400	171765755	1245	1245	1245	1245	0
166	20241025	162300	171765755	1245	1245	1245	1245	0
167	20241025	162200	171765755	1245	1245	1245	1245	0
168	20241025	162100	171765755	1245	1245	1245	1245	0
169	20241025	162000	171765755	1245	1245	1245	1245	0
170	20241025	161900	171765755	1245	1245	1245	1245	0
171	20241025	161800	171765755	1245	1245	1245	1245	0
172	20241025	161700	171765755	1245	1245	1245	1245	0
173	20241025	161600	171765755	1245	1245	1245	1245	0
174	20241025	161500	171765755	1245	1245	1245	1245	0
175	20241025	161400	171765755	1245	1245	1245	1245	0
176	20241025	161300	171765755	1245	1245	1245	1245	0
177	20241025	161200	171765755	1245	1245	1245	1245	0
178	20241025	161100	171765755	1245	1245	1245	1245	0
179	20241025	161000	171765755	1245	1245	1245	1245	0
180	20241025	160900	171765755	1245	1245	1245	1245	0
181	20241025	160800	171765755	1245	1245	1245	1245	0
182	20241025	160700	171765755	1245	1245	1245	1245	3055
183	20241025	160600	171765755	1245	1245	1245	1245	0
184	20241025	160500	171765755	1245	1245	1245	1245	0
185	20241025	160400	171765755	1245	1245	1245	1245	0
186	20241025	160300	171765755	1245	1245	1245	1245	0
187	20241025	160200	171765755	1245	1245	1245	1245	0
188	20241025	160100	171765755	1245	1245	1245	1245	0
189	20241025	160000	171765755	1245	1245	1245	1245	0
190	20241025	155900	171765755	1245	1245	1245	1245	0
191	20241025	155800	171765755	1245	1245	1245	1245	0
192	20241025	155700	171765755	1245	1245	1245	1245	0
193	20241025	155600	171765755	1245	1245	1245	1245	0
194	20241025	155500	171765755	1245	1245	1245	1245	0
195	20241025	155400	171765755	1245	1245	1245	1245	0
196	20241025	155300	171765755	1245	1245	1245	1245	0
197	20241025	155200	171765755	1245	1245	1245	1245	0
198	20241025	155100	171765755	1245	1245	1245	1245	0
199	20241025	155000	171765755	1245	1245	1245	1245	0
200	20241025	154900	171765755	1245	1245	1245	1245	0
201	20241025	154800	171765755	1245	1245	1245	1245	0
202	20241025	154700	171765755	1245	1245	1245	1245	0
203	20241025	154600	171765755	1245	1245	1245	1245	0
204	20241025	154500	171765755	1245	1245	1245	1245	0
205	20241025	154400	171765755	1245	1245	1245	1245	0
206	20241025	154300	171765755	1245	1245	1245	1245	0
207	20241025	154200	171765755	1245	1245	1245	1245	0
208	20241025	154100	171765755	1245	1245	1245	1245	0
209	20241025	154000	171765755	1245	1245	1245	1245	0
210	20241025	153900	171765755	1245	1245	1245	1245	0
211	20241025	153800	171765755	1245	1245	1245	1245	0
212	20241025	153700	171765755	1245	1245	1245	1245	3055
213	20241025	153600	171765755	1245	1245	1245	1245	0
214	20241025	153500	171765755	1245	1245	1245	1245	0
215	20241025	153400	171765755	1245	1245	1245	1245	0
216	20241025	153300	171765755	1245	1245	1245	1245	0
217	20241025	153200	171765755	1245	1245	1245	1245	0
218	20241025	153100	171765755	1245	1245	1245	1245	0
219	20241025	153000	171765755	1245	1245	1245	1245	3055
220	20241025	152900	167962280	1246	1246	1246	1246	0
221	20241025	152800	167962280	1246	1246	1246	1246	0
222	20241025	152700	167962280	1246	1246	1246	1246	0
223	20241025	152600	167962280	1246	1246	1246	1246	0
224	20241025	152500	167962280	1246	1246	1246	1246	0
225	20241025	152400	167962280	1246	1246	1246	1246	0
226	20241025	152300	167962280	1246	1246	1246	1246	0
227	20241025	152200	167962280	1246	1246	1246	1246	0
228	20241025	152100	167962280	1246	1246	1246	1246	0
229	20241025	152000	167962280	1246	1246	1246	1246	0
230	20241025	151900	167962280	1246	1242	1246	1242	1482
231	20241025	151800	166121628	1242	1240	1242	1240	1883
232	20241025	151700	163785715	1238	1238	1238	1238	444
233	20241025	151600	163236043	1240	1239	1240	1239	53
234	20241025	151500	163170373	1239	1238	1239	1238	8151
235	20241025	151400	153079433	1238	1237	1238	1237	286
236	20241025	151300	152725410	1237	1237	1237	1237	0
237	20241025	151200	152725410	1237	1237	1237	1237	0
238	20241025	151100	152725410	1237	1237	1237	1237	0
239	20241025	151000	152725410	1237	1237	1237	1237	5
240	20241025	150900	152719225	1238	1238	1238	1238	0
241	20241025	150800	152719225	1238	1238	1238	1238	12
242	20241025	150700	152704369	1237	1237	1237	1237	0
243	20241025	150600	152704369	1237	1237	1237	1237	0
244	20241025	150500	152704369	1237	1237	1237	1237	51
245	20241025	150400	152641282	1237	1237	1237	1237	50
246	20241025	150300	152579432	1237	1234	1237	1230	3057
247	20241025	150200	148819076	1234	1234	1234	1234	503
248	20241025	150100	148198374	1234	1234	1234	1234	58
249	20241025	150000	148126802	1234	1230	1234	1226	2501
250	20241025	145900	145055076	1236	1236	1236	1236	4
251	20241025	145800	145050132	1228	1232	1232	1228	5000
252	20241025	145700	138904136	1238	1238	1238	1238	10
253	20241025	145600	138891756	1238	1238	1238	1238	0
254	20241025	145500	138891756	1238	1238	1238	1238	0
255	20241025	145400	138891756	1238	1238	1238	1238	2
256	20241025	145300	138889280	1238	1238	1238	1238	39
257	20241025	145200	138840998	1239	1239	1239	1239	0
258	20241025	145100	138840998	1239	1239	1239	1239	1
259	20241025	145000	138839759	1239	1239	1239	1239	1
260	20241025	144900	138838520	1239	1239	1239	1239	7
261	20241025	144800	138829847	1239	1239	1239	1239	2
262	20241025	144700	138827369	1239	1239	1239	1239	1
263	20241025	144600	138826130	1239	1239	1239	1239	119
264	20241025	144500	138678689	1239	1230	1239	1229	570
265	20241025	144400	137977643	1230	1231	1231	1230	589
266	20241025	144300	137252638	1231	1231	1231	1231	2
267	20241025	144200	137250176	1239	1239	1239	1239	0
268	20241025	144100	137250176	1239	1239	1239	1239	0
269	20241025	144000	137250176	1239	1239	1239	1239	2
270	20241025	143900	137247698	1239	1239	1239	1239	1
271	20241025	143800	137246459	1239	1239	1239	1239	2
272	20241025	143700	137243981	1239	1239	1239	1239	3
273	20241025	143600	137240264	1239	1239	1239	1239	2
274	20241025	143500	137237786	1231	1231	1231	1231	0
275	20241025	143400	137237786	1231	1231	1231	1231	14
276	20241025	143300	137220552	1231	1235	1235	1231	4
277	20241025	143200	137215624	1239	1239	1239	1239	0
278	20241025	143100	137215624	1239	1237	1239	1237	2
279	20241025	143000	137213148	1238	1231	1239	1230	985
280	20241025	142900	136001104	1239	1239	1239	1239	0
281	20241025	142800	136001104	1239	1239	1239	1239	1
282	20241025	142700	135999865	1232	1232	1232	1232	0
283	20241025	142600	135999865	1232	1232	1232	1232	29
284	20241025	142500	135964137	1239	1239	1239	1239	0
285	20241025	142400	135964137	1239	1239	1239	1239	0
286	20241025	142300	135964137	1239	1239	1239	1239	0
287	20241025	142200	135964137	1239	1238	1239	1238	16
288	20241025	142100	135944327	1238	1238	1238	1238	7
289	20241025	142000	135935661	1238	1232	1238	1230	651
290	20241025	141900	135134405	1230	1230	1230	1230	0
291	20241025	141800	135134405	1230	1230	1230	1230	0
292	20241025	141700	135134405	1230	1230	1230	1230	0
293	20241025	141600	135134405	1230	1230	1230	1230	0
294	20241025	141500	135134405	1230	1230	1230	1230	0
295	20241025	141400	135134405	1230	1235	1235	1230	3000
296	20241025	141300	131441769	1239	1239	1239	1239	0
297	20241025	141200	131441769	1239	1239	1239	1239	0
298	20241025	141100	131441769	1239	1239	1239	1239	2
299	20241025	141000	131439291	1235	1235	1235	1235	4767
300	20241025	140900	125552046	1235	1235	1235	1235	3
301	20241025	140800	125548341	1233	1233	1233	1233	580
302	20241025	140700	124833201	1239	1239	1239	1239	3
303	20241025	140600	124829484	1240	1240	1240	1240	22
304	20241025	140500	124802204	1233	1233	1233	1233	60
305	20241025	140400	124728224	1243	1243	1243	1243	0
306	20241025	140300	124728224	1243	1243	1243	1243	0
307	20241025	140200	124728224	1243	1233	1243	1230	1001
308	20241025	140100	123494308	1244	1244	1244	1244	0
309	20241025	140000	123494308	1244	1244	1244	1244	3
310	20241025	135900	123490576	1244	1244	1244	1244	3
311	20241025	135800	123486844	1233	1243	1243	1233	4000
312	20241025	135700	118546163	1244	1244	1244	1244	2
313	20241025	135600	118543675	1244	1244	1244	1244	25
314	20241025	135500	118512575	1244	1244	1244	1244	11
315	20241025	135400	118498891	1245	1245	1245	1245	0
316	20241025	135300	118498891	1245	1245	1245	1245	0
317	20241025	135200	118498891	1245	1245	1245	1245	51
318	20241025	135100	118435396	1246	1246	1246	1246	0
319	20241025	135000	118435396	1246	1246	1246	1246	4
320	20241025	134900	118430412	1248	1248	1248	1248	0
321	20241025	134800	118430412	1248	1248	1248	1248	0
322	20241025	134700	118430412	1248	1248	1248	1248	0
323	20241025	134600	118430412	1248	1248	1248	1248	2
324	20241025	134500	118427916	1248	1248	1248	1248	0
325	20241025	134400	118427916	1248	1239	1248	1230	7022
326	20241025	134300	109749375	1248	1248	1248	1248	20
327	20241025	134200	109724415	1249	1249	1249	1230	15052
328	20241025	134100	91050481	1250	1250	1250	1250	0
329	20241025	134000	91050481	1250	1250	1250	1250	0
330	20241025	133900	91050481	1250	1250	1250	1250	0
331	20241025	133800	91050481	1250	1250	1250	1250	0
332	20241025	133700	91050481	1250	1250	1250	1250	0
333	20241025	133600	91050481	1250	1250	1250	1250	307
334	20241025	133500	90666731	1250	1250	1250	1250	0
335	20241025	133400	90666731	1250	1250	1250	1250	0
336	20241025	133300	90666731	1250	1250	1250	1250	0
337	20241025	133200	90666731	1250	1250	1250	1250	568
338	20241025	133100	89956731	1250	1250	1250	1250	0
339	20241025	133000	89956731	1250	1250	1250	1250	1
340	20241025	132900	89955481	1255	1255	1255	1255	200
341	20241025	132800	89704481	1255	1254	1255	1254	10
342	20241025	132700	89691936	1255	1255	1255	1255	2
343	20241025	132600	89689426	1255	1255	1255	1255	5
344	20241025	132500	89683151	1255	1255	1255	1255	0
345	20241025	132400	89683151	1255	1255	1255	1255	40
346	20241025	132300	89632951	1255	1255	1255	1255	0
347	20241025	132200	89632951	1255	1255	1255	1255	0
348	20241025	132100	89632951	1255	1255	1255	1255	0
349	20241025	132000	89632951	1255	1255	1255	1255	0
350	20241025	131900	89632951	1255	1255	1255	1255	0
351	20241025	131800	89632951	1255	1255	1255	1255	0
352	20241025	131700	89632951	1255	1255	1255	1255	263
353	20241025	131600	89302886	1255	1254	1255	1254	19
354	20241025	131500	89279058	1248	1250	1250	1248	20
355	20241025	131400	89254096	1254	1254	1254	1254	0
356	20241025	131300	89254096	1254	1252	1254	1252	100
357	20241025	131200	89128844	1250	1250	1250	1250	0
358	20241025	131100	89128844	1250	1250	1250	1250	0
359	20241025	131000	89128844	1250	1250	1250	1250	20
360	20241025	130900	89103844	1250	1250	1250	1250	60
361	20241025	130800	89028844	1252	1252	1252	1252	0
362	20241025	130700	89028844	1252	1252	1252	1252	4
363	20241025	130600	89023836	1252	1252	1252	1252	1
364	20241025	130500	89022584	1253	1255	1255	1247	304
365	20241025	130400	88643468	1247	1247	1247	1247	0
366	20241025	130300	88643468	1247	1255	1255	1247	171
367	20241025	130200	88430109	1249	1249	1249	1249	0
368	20241025	130100	88430109	1249	1249	1249	1249	100
369	20241025	130000	88305209	1257	1257	1257	1257	0
370	20241025	125900	88305209	1257	1257	1257	1257	0
371	20241025	125800	88305209	1257	1257	1257	1257	0
372	20241025	125700	88305209	1257	1257	1257	1257	0
373	20241025	125600	88305209	1257	1257	1257	1257	0
374	20241025	125500	88305209	1257	1257	1257	1257	0
375	20241025	125400	88305209	1257	1257	1257	1257	0
376	20241025	125300	88305209	1257	1257	1257	1257	0
377	20241025	125200	88305209	1257	1257	1257	1257	0
378	20241025	125100	88305209	1257	1257	1257	1257	0
379	20241025	125000	88305209	1257	1257	1257	1257	1
380	20241025	124900	88303952	1247	1247	1247	1247	0
381	20241025	124800	88303952	1247	1255	1255	1247	5000
382	20241025	124700	82058395	1257	1257	1257	1257	0
383	20241025	124600	82058395	1257	1257	1257	1257	0
384	20241025	124500	82058395	1257	1257	1257	1257	0
385	20241025	124400	82058395	1257	1257	1257	1257	0
386	20241025	124300	82058395	1257	1257	1257	1257	0
387	20241025	124200	82058395	1257	1257	1257	1257	0
388	20241025	124100	82058395	1257	1257	1257	1257	0
389	20241025	124000	82058395	1257	1257	1257	1257	1
390	20241025	123900	82057138	1257	1257	1257	1257	0
391	20241025	123800	82057138	1257	1257	1257	1257	0
392	20241025	123700	82057138	1257	1257	1257	1257	0
393	20241025	123600	82057138	1257	1257	1257	1257	1
394	20241025	123500	82055881	1257	1257	1257	1257	5
395	20241025	123400	82049596	1257	1254	1257	1254	494
396	20241025	123300	81430114	1254	1254	1254	1254	335
397	20241025	123200	81010024	1254	1254	1254	1254	0
398	20241025	123100	81010024	1254	1254	1254	1254	0
399	20241025	123000	81010024	1254	1254	1254	1254	0
400	20241025	122900	81010024	1254	1254	1254	1254	0
401	20241025	122800	81010024	1254	1254	1254	1254	1
402	20241025	122700	81008770	1254	1254	1254	1254	0
403	20241025	122600	81008770	1254	1254	1254	1254	0
404	20241025	122500	81008770	1254	1254	1254	1254	0
405	20241025	122400	81008770	1254	1254	1254	1254	200
406	20241025	122300	80757970	1254	1254	1254	1254	0
407	20241025	122200	80757970	1254	1254	1254	1254	1
408	20241025	122100	80756716	1254	1254	1254	1252	1095
409	20241025	122000	79384771	1254	1254	1254	1254	0
410	20241025	121900	79384771	1254	1254	1254	1254	3
411	20241025	121800	79381009	1254	1254	1254	1254	1
412	20241025	121700	79379755	1254	1254	1254	1254	0
413	20241025	121600	79379755	1254	1254	1254	1254	0
414	20241025	121500	79379755	1254	1254	1254	1254	0
415	20241025	121400	79379755	1254	1254	1254	1254	40
416	20241025	121300	79329595	1252	1252	1252	1252	1
417	20241025	121200	79328343	1254	1254	1254	1254	0
418	20241025	121100	79328343	1254	1254	1254	1254	0
419	20241025	121000	79328343	1254	1254	1254	1254	20
420	20241025	120900	79303263	1252	1252	1252	1252	0
421	20241025	120800	79303263	1252	1252	1252	1252	0
422	20241025	120700	79303263	1252	1252	1252	1252	0
423	20241025	120600	79303263	1252	1252	1252	1252	54
424	20241025	120500	79235655	1254	1255	1255	1254	405
425	20241025	120400	78727523	1254	1254	1254	1254	0
426	20241025	120300	78727523	1254	1254	1254	1254	0
427	20241025	120200	78727523	1254	1254	1254	1254	0
428	20241025	120100	78727523	1254	1254	1254	1254	10
429	20241025	120000	78714983	1257	1257	1257	1257	12
430	20241025	115900	78699899	1257	1257	1257	1257	0
431	20241025	115800	78699899	1257	1257	1257	1257	0
432	20241025	115700	78699899	1257	1257	1257	1257	0
433	20241025	115600	78699899	1257	1257	1257	1257	0
434	20241025	115500	78699899	1257	1257	1257	1257	0
435	20241025	115400	78699899	1257	1257	1257	1257	0
436	20241025	115300	78699899	1257	1257	1257	1257	0
437	20241025	115200	78699899	1257	1257	1257	1257	3
438	20241025	115100	78696128	1257	1257	1257	1257	0
439	20241025	115000	78696128	1257	1257	1257	1257	2
440	20241025	114900	78693614	1255	1255	1255	1255	0
441	20241025	114800	78693614	1255	1255	1255	1255	1000
442	20241025	114700	77438614	1255	1255	1255	1255	0
443	20241025	114600	77438614	1255	1255	1255	1255	0
444	20241025	114500	77438614	1255	1255	1255	1255	0
445	20241025	114400	77438614	1255	1257	1257	1255	6
446	20241025	114300	77431080	1257	1257	1257	1257	0
447	20241025	114200	77431080	1257	1257	1257	1257	0
448	20241025	114100	77431080	1257	1257	1257	1257	0
449	20241025	114000	77431080	1257	1257	1257	1257	0
450	20241025	113900	77431080	1257	1250	1257	1250	530
451	20241025	113800	76767515	1252	1252	1252	1252	1
452	20241025	113700	76766263	1257	1257	1257	1257	0
453	20241025	113600	76766263	1257	1257	1257	1257	0
454	20241025	113500	76766263	1257	1257	1257	1257	0
455	20241025	113400	76766263	1257	1257	1257	1257	0
456	20241025	113300	76766263	1257	1257	1257	1257	0
457	20241025	113200	76766263	1257	1256	1257	1256	796
458	20241025	113100	75765909	1256	1256	1256	1256	0
459	20241025	113000	75765909	1256	1256	1256	1256	0
460	20241025	112900	75765909	1256	1256	1256	1249	54
461	20241025	112800	75698435	1256	1250	1256	1250	2456
462	20241025	112700	72628423	1250	1250	1250	1250	0
463	20241025	112600	72628423	1250	1250	1250	1250	0
464	20241025	112500	72628423	1250	1250	1250	1250	0
465	20241025	112400	72628423	1250	1248	1250	1248	139
466	20241025	112300	72454927	1248	1248	1248	1248	0
467	20241025	112200	72454927	1248	1249	1249	1248	406
468	20241025	112100	71948237	1250	1250	1250	1250	0
469	20241025	112000	71948237	1250	1250	1250	1250	0
470	20241025	111900	71948237	1250	1250	1250	1250	32
471	20241025	111800	71908237	1250	1253	1253	1250	603
472	20241025	111700	71154187	1253	1253	1253	1253	3
473	20241025	111600	71150428	1253	1253	1253	1253	1
474	20241025	111500	71149175	1250	1250	1250	1250	0
475	20241025	111400	71149175	1250	1251	1251	1250	1026
476	20241025	111300	69866449	1255	1255	1255	1255	0
477	20241025	111200	69866449	1255	1255	1255	1255	0
478	20241025	111100	69866449	1255	1255	1255	1255	0
479	20241025	111000	69866449	1255	1255	1255	1255	0
480	20241025	110900	69866449	1255	1255	1255	1255	8
481	20241025	110800	69856409	1255	1255	1255	1255	7
482	20241025	110700	69847624	1251	1251	1251	1251	174
483	20241025	110600	69629950	1251	1250	1251	1250	1352
484	20241025	110500	67939857	1256	1256	1256	1256	0
485	20241025	110400	67939857	1256	1256	1256	1256	0
486	20241025	110300	67939857	1256	1256	1256	1256	0
487	20241025	110200	67939857	1256	1256	1256	1256	23
488	20241025	110100	67910969	1256	1256	1256	1256	0
489	20241025	110000	67910969	1256	1256	1256	1256	2
490	20241025	105900	67908457	1256	1250	1256	1250	19
491	20241025	105800	67884701	1250	1250	1250	1250	0
492	20241025	105700	67884701	1250	1250	1250	1250	10
493	20241025	105600	67872201	1255	1255	1255	1255	0
494	20241025	105500	67872201	1255	1255	1255	1255	0
495	20241025	105400	67872201	1255	1255	1255	1255	1
496	20241025	105300	67870946	1248	1248	1248	1248	0
497	20241025	105200	67870946	1248	1248	1248	1248	6
498	20241025	105100	67863458	1256	1256	1256	1256	2
499	20241025	105000	67860946	1249	1249	1249	1249	121
500	20241025	104900	67709817	1257	1250	1257	1248	2162
501	20241025	104800	65005125	1250	1250	1250	1250	2
502	20241025	104700	65002625	1250	1250	1250	1250	1
503	20241025	104600	65001375	1251	1251	1251	1251	0
504	20241025	104500	65001375	1251	1251	1251	1251	0
505	20241025	104400	65001375	1251	1247	1251	1247	292
506	20241025	104300	64636920	1249	1249	1249	1249	0
507	20241025	104200	64636920	1249	1249	1249	1249	17
508	20241025	104100	64615687	1247	1247	1247	1247	0
509	20241025	104000	64615687	1247	1247	1247	1247	500
510	20241025	103900	63992187	1250	1250	1250	1250	0
511	20241025	103800	63992187	1250	1250	1250	1250	800
512	20241025	103700	62992187	1250	1250	1250	1247	316
513	20241025	103600	62598084	1250	1247	1251	1247	275
514	20241025	103500	62255139	1251	1244	1251	1244	11
515	20241025	103400	62241406	1243	1243	1243	1242	2696
516	20241025	103300	58890974	1243	1245	1245	1243	2367
517	20241025	103200	55948329	1245	1246	1246	1245	1728
518	20241025	103100	53796670	1246	1246	1246	1246	1513
519	20241025	103000	51911472	1246	1255	1255	1246	3539
520	20241025	102900	47501846	1247	1247	1247	1247	163
521	20241025	102800	47298585	1258	1256	1258	1256	3
522	20241025	102700	47294814	1255	1255	1255	1255	0
523	20241025	102600	47294814	1255	1253	1255	1253	9
524	20241025	102500	47283528	1259	1248	1259	1247	41
525	20241025	102400	47232056	1246	1254	1254	1246	4885
526	20241025	102300	41124850	1255	1255	1255	1255	0
527	20241025	102200	41124850	1255	1255	1255	1255	129
528	20241025	102100	40962955	1255	1255	1255	1255	0
529	20241025	102000	40962955	1255	1255	1255	1255	0
530	20241025	101900	40962955	1255	1255	1255	1255	0
531	20241025	101800	40962955	1255	1255	1255	1255	0
532	20241025	101700	40962955	1255	1255	1255	1255	0
533	20241025	101600	40962955	1255	1255	1255	1255	239
534	20241025	101500	40663010	1259	1259	1259	1259	1
535	20241025	101400	40661751	1255	1255	1255	1255	0
536	20241025	101300	40661751	1255	1259	1259	1255	116
537	20241025	101200	40516047	1259	1259	1259	1259	0
538	20241025	101100	40516047	1259	1255	1259	1255	479
539	20241025	101000	39914898	1259	1254	1259	1254	53
540	20241025	100900	39848431	1254	1254	1254	1254	10
541	20241025	100800	39835891	1259	1259	1259	1259	3
542	20241025	100700	39832114	1259	1259	1259	1259	21
543	20241025	100600	39805675	1259	1259	1259	1259	1
544	20241025	100500	39804416	1259	1259	1259	1259	0
545	20241025	100400	39804416	1259	1254	1259	1254	33
546	20241025	100300	39763019	1259	1258	1259	1258	701
547	20241025	100200	38881160	1258	1258	1258	1258	2
548	20241025	100100	38878644	1258	1258	1258	1258	1
549	20241025	100000	38877386	1258	1258	1258	1258	1
550	20241025	095900	38876128	1258	1258	1258	1258	796
551	20241025	095800	37874760	1252	1258	1258	1252	816
552	20241025	095700	36853073	1258	1256	1258	1254	4548
553	20241025	095600	31145310	1258	1258	1258	1258	92
554	20241025	095500	31029574	1258	1265	1265	1256	2087
555	20241025	095400	28404217	1265	1258	1265	1258	111
556	20241025	095300	28264572	1265	1262	1267	1258	5889
557	20241025	095200	20843978	1273	1273	1273	1273	0
558	20241025	095100	20843978	1273	1273	1273	1273	1
559	20241025	095000	20842705	1273	1273	1273	1265	740
560	20241025	094900	19906589	1273	1273	1273	1273	0
561	20241025	094800	19906589	1273	1273	1273	1273	1
562	20241025	094700	19905316	1273	1273	1273	1273	1
563	20241025	094600	19904043	1273	1273	1273	1265	50
564	20241025	094500	19840769	1273	1273	1273	1273	4
565	20241025	094400	19835677	1273	1273	1273	1273	1
566	20241025	094300	19834404	1276	1276	1276	1276	0
567	20241025	094200	19834404	1276	1276	1276	1276	1
568	20241025	094100	19833128	1276	1275	1276	1275	437
569	20241025	094000	19275517	1276	1275	1276	1275	9
570	20241025	093900	19264038	1275	1265	1275	1265	8
571	20241025	093800	19253898	1277	1277	1277	1277	8
572	20241025	093700	19243682	1277	1277	1277	1277	7
573	20241025	093600	19234743	1278	1278	1278	1278	7
574	20241025	093500	19225797	1280	1280	1280	1280	9
575	20241025	093400	19214277	1267	1280	1280	1267	125
576	20241025	093300	19055863	1280	1280	1280	1280	27
577	20241025	093200	19021303	1281	1282	1282	1268	69
578	20241025	093100	18933705	1282	1282	1282	1282	9
579	20241025	093000	18922167	1282	1281	1282	1281	10
580	20241025	092900	18909348	1268	1282	1283	1268	509
581	20241025	092800	18256823	1282	1281	1282	1281	247
582	20241025	092700	17940216	1281	1282	1282	1281	7
583	20241025	092600	17931243	1282	1282	1282	1282	8
584	20241025	092500	17920987	1282	1281	1282	1281	7
585	20241025	092400	17912015	1266	1282	1282	1266	9
586	20241025	092300	17900509	1283	1283	1283	1283	7
587	20241025	092200	17891528	1284	1266	1284	1266	1838
588	20241025	092100	15540846	1261	1261	1270	1261	807
589	20241025	092000	14523165	1270	1270	1270	1261	260
590	20241025	091900	14195019	1264	1270	1270	1264	13
591	20241025	091800	14178527	1270	1279	1279	1270	494
592	20241025	091700	13548806	1275	1275	1275	1274	2014
593	20241025	091600	10980963	1275	1274	1275	1274	132
594	20241025	091500	10812784	1274	1274	1274	1274	6
595	20241025	091400	10805140	1274	1274	1274	1274	14
596	20241025	091300	10787304	1274	1274	1274	1274	6
597	20241025	091200	10779660	1274	1274	1274	1274	0
598	20241025	091100	10779660	1274	1274	1274	1272	809
599	20241025	091000	9749797	1274	1271	1274	1271	21
600	20241025	090900	9723079	1271	1273	1274	1271	11
601	20241025	090800	9709072	1275	1275	1275	1275	6
602	20241025	090700	9701422	1275	1271	1275	1271	308
603	20241025	090600	9309900	1275	1275	1275	1275	27
604	20241025	090500	9275475	1271	1270	1271	1270	883
605	20241025	090400	8154055	1270	1270	1270	1270	8
606	20241025	090300	8143895	1269	1268	1269	1268	6183
607	20241025	090200	298465	1269	1269	1269	1269	13
608	20241025	090100	281968	1269	1265	1269	1265	51
609	20241025	090000	217441	1265	1256	1265	1256	173