KissMeData/063760/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193800	41309965	2410	2410	2410	2410	372
3	20241025	193700	41309965	2410	2410	2410	2410	0
4	20241025	193600	41309965	2410	2410	2410	2410	0
5	20241025	193500	41309965	2410	2410	2410	2410	0
6	20241025	193400	41309965	2410	2410	2410	2410	0
7	20241025	193300	41309965	2410	2410	2410	2410	0
8	20241025	193200	41309965	2410	2410	2410	2410	0
9	20241025	193100	41309965	2410	2410	2410	2410	0
10	20241025	193000	41309965	2410	2410	2410	2410	0
11	20241025	192900	41309965	2410	2410	2410	2410	0
12	20241025	192800	41309965	2410	2410	2410	2410	0
13	20241025	192700	41309965	2410	2410	2410	2410	0
14	20241025	192600	41309965	2410	2410	2410	2410	0
15	20241025	192500	41309965	2410	2410	2410	2410	0
16	20241025	192400	41309965	2410	2410	2410	2410	0
17	20241025	192300	41309965	2410	2410	2410	2410	0
18	20241025	192200	41309965	2410	2410	2410	2410	0
19	20241025	192100	41309965	2410	2410	2410	2410	0
20	20241025	192000	41309965	2410	2410	2410	2410	0
21	20241025	191900	41309965	2410	2410	2410	2410	0
22	20241025	191800	41309965	2410	2410	2410	2410	0
23	20241025	191700	41309965	2410	2410	2410	2410	0
24	20241025	191600	41309965	2410	2410	2410	2410	0
25	20241025	191500	41309965	2410	2410	2410	2410	0
26	20241025	191400	41309965	2410	2410	2410	2410	0
27	20241025	191300	41309965	2410	2410	2410	2410	0
28	20241025	191200	41309965	2410	2410	2410	2410	0
29	20241025	191100	41309965	2410	2410	2410	2410	0
30	20241025	191000	41309965	2410	2410	2410	2410	0
31	20241025	190900	41309965	2410	2410	2410	2410	0
32	20241025	190800	41309965	2410	2410	2410	2410	372
33	20241025	190700	41309965	2410	2410	2410	2410	0
34	20241025	190600	41309965	2410	2410	2410	2410	0
35	20241025	190500	41309965	2410	2410	2410	2410	0
36	20241025	190400	41309965	2410	2410	2410	2410	0
37	20241025	190300	41309965	2410	2410	2410	2410	0
38	20241025	190200	41309965	2410	2410	2410	2410	0
39	20241025	190100	41309965	2410	2410	2410	2410	0
40	20241025	190000	41309965	2410	2410	2410	2410	0
41	20241025	185900	41309965	2410	2410	2410	2410	0
42	20241025	185800	41309965	2410	2410	2410	2410	0
43	20241025	185700	41309965	2410	2410	2410	2410	0
44	20241025	185600	41309965	2410	2410	2410	2410	0
45	20241025	185500	41309965	2410	2410	2410	2410	0
46	20241025	185400	41309965	2410	2410	2410	2410	0
47	20241025	185300	41309965	2410	2410	2410	2410	0
48	20241025	185200	41309965	2410	2410	2410	2410	0
49	20241025	185100	41309965	2410	2410	2410	2410	0
50	20241025	185000	41309965	2410	2410	2410	2410	0
51	20241025	184900	41309965	2410	2410	2410	2410	0
52	20241025	184800	41309965	2410	2410	2410	2410	0
53	20241025	184700	41309965	2410	2410	2410	2410	0
54	20241025	184600	41309965	2410	2410	2410	2410	0
55	20241025	184500	41309965	2410	2410	2410	2410	0
56	20241025	184400	41309965	2410	2410	2410	2410	0
57	20241025	184300	41309965	2410	2410	2410	2410	0
58	20241025	184200	41309965	2410	2410	2410	2410	0
59	20241025	184100	41309965	2410	2410	2410	2410	0
60	20241025	184000	41309965	2410	2410	2410	2410	0
61	20241025	183900	41309965	2410	2410	2410	2410	0
62	20241025	183800	41309965	2410	2410	2410	2410	372
63	20241025	183700	41309965	2410	2410	2410	2410	0
64	20241025	183600	41309965	2410	2410	2410	2410	0
65	20241025	183500	41309965	2410	2410	2410	2410	0
66	20241025	183400	41309965	2410	2410	2410	2410	0
67	20241025	183300	41309965	2410	2410	2410	2410	0
68	20241025	183200	41309965	2410	2410	2410	2410	0
69	20241025	183100	41309965	2410	2410	2410	2410	0
70	20241025	183000	41309965	2410	2410	2410	2410	0
71	20241025	182900	41309965	2410	2410	2410	2410	0
72	20241025	182800	41309965	2410	2410	2410	2410	0
73	20241025	182700	41309965	2410	2410	2410	2410	0
74	20241025	182600	41309965	2410	2410	2410	2410	0
75	20241025	182500	41309965	2410	2410	2410	2410	0
76	20241025	182400	41309965	2410	2410	2410	2410	0
77	20241025	182300	41309965	2410	2410	2410	2410	0
78	20241025	182200	41309965	2410	2410	2410	2410	0
79	20241025	182100	41309965	2410	2410	2410	2410	0
80	20241025	182000	41309965	2410	2410	2410	2410	0
81	20241025	181900	41309965	2410	2410	2410	2410	0
82	20241025	181800	41309965	2410	2410	2410	2410	0
83	20241025	181700	41309965	2410	2410	2410	2410	0
84	20241025	181600	41309965	2410	2410	2410	2410	0
85	20241025	181500	41309965	2410	2410	2410	2410	0
86	20241025	181400	41309965	2410	2410	2410	2410	0
87	20241025	181300	41309965	2410	2410	2410	2410	0
88	20241025	181200	41309965	2410	2410	2410	2410	0
89	20241025	181100	41309965	2410	2410	2410	2410	0
90	20241025	181000	41309965	2410	2410	2410	2410	0
91	20241025	180900	41309965	2410	2410	2410	2410	0
92	20241025	180800	41309965	2410	2410	2410	2410	372
93	20241025	180700	41309965	2410	2410	2410	2410	0
94	20241025	180600	41309965	2410	2410	2410	2410	0
95	20241025	180500	41309965	2410	2410	2410	2410	0
96	20241025	180400	41309965	2410	2410	2410	2410	0
97	20241025	180300	41309965	2410	2410	2410	2410	0
98	20241025	180200	41309965	2410	2410	2410	2410	0
99	20241025	180100	41309965	2410	2410	2410	2410	0
100	20241025	180000	41309965	2410	2410	2410	2410	0
101	20241025	175900	41309965	2410	2410	2410	2410	0
102	20241025	175800	41309965	2410	2410	2410	2410	0
103	20241025	175700	41309965	2410	2410	2410	2410	0
104	20241025	175600	41309965	2410	2410	2410	2410	0
105	20241025	175500	41309965	2410	2410	2410	2410	0
106	20241025	175400	41309965	2410	2410	2410	2410	0
107	20241025	175300	41309965	2410	2410	2410	2410	0
108	20241025	175200	41309965	2410	2410	2410	2410	0
109	20241025	175100	41309965	2410	2410	2410	2410	0
110	20241025	175000	41309965	2410	2410	2410	2410	0
111	20241025	174900	41309965	2410	2410	2410	2410	0
112	20241025	174800	41309965	2410	2410	2410	2410	0
113	20241025	174700	41309965	2410	2410	2410	2410	0
114	20241025	174600	41309965	2410	2410	2410	2410	0
115	20241025	174500	41309965	2410	2410	2410	2410	0
116	20241025	174400	41309965	2410	2410	2410	2410	0
117	20241025	174300	41309965	2410	2410	2410	2410	0
118	20241025	174200	41309965	2410	2410	2410	2410	0
119	20241025	174100	41309965	2410	2410	2410	2410	0
120	20241025	174000	41309965	2410	2410	2410	2410	0
121	20241025	173900	41309965	2410	2410	2410	2410	0
122	20241025	173800	41309965	2410	2410	2410	2410	372
123	20241025	173700	41309965	2410	2410	2410	2410	0
124	20241025	173600	41309965	2410	2410	2410	2410	0
125	20241025	173500	41309965	2410	2410	2410	2410	0
126	20241025	173400	41309965	2410	2410	2410	2410	0
127	20241025	173300	41309965	2410	2410	2410	2410	0
128	20241025	173200	41309965	2410	2410	2410	2410	0
129	20241025	173100	41309965	2410	2410	2410	2410	0
130	20241025	173000	41309965	2410	2410	2410	2410	0
131	20241025	172900	41309965	2410	2410	2410	2410	0
132	20241025	172800	41309965	2410	2410	2410	2410	0
133	20241025	172700	41309965	2410	2410	2410	2410	0
134	20241025	172600	41309965	2410	2410	2410	2410	0
135	20241025	172500	41309965	2410	2410	2410	2410	0
136	20241025	172400	41309965	2410	2410	2410	2410	0
137	20241025	172300	41309965	2410	2410	2410	2410	0
138	20241025	172200	41309965	2410	2410	2410	2410	0
139	20241025	172100	41309965	2410	2410	2410	2410	0
140	20241025	172000	41309965	2410	2410	2410	2410	0
141	20241025	171900	41309965	2410	2410	2410	2410	0
142	20241025	171800	41309965	2410	2410	2410	2410	0
143	20241025	171700	41309965	2410	2410	2410	2410	0
144	20241025	171600	41309965	2410	2410	2410	2410	0
145	20241025	171500	41309965	2410	2410	2410	2410	0
146	20241025	171400	41309965	2410	2410	2410	2410	0
147	20241025	171300	41309965	2410	2410	2410	2410	0
148	20241025	171200	41309965	2410	2410	2410	2410	0
149	20241025	171100	41309965	2410	2410	2410	2410	0
150	20241025	171000	41309965	2410	2410	2410	2410	0
151	20241025	170900	41309965	2410	2410	2410	2410	0
152	20241025	170800	41309965	2410	2410	2410	2410	372
153	20241025	170700	41309965	2410	2410	2410	2410	0
154	20241025	170600	41309965	2410	2410	2410	2410	0
155	20241025	170500	41309965	2410	2410	2410	2410	0
156	20241025	170400	41309965	2410	2410	2410	2410	0
157	20241025	170300	41309965	2410	2410	2410	2410	0
158	20241025	170200	41309965	2410	2410	2410	2410	0
159	20241025	170100	41309965	2410	2410	2410	2410	0
160	20241025	170000	41309965	2410	2410	2410	2410	0
161	20241025	165900	41309965	2410	2410	2410	2410	0
162	20241025	165800	41309965	2410	2410	2410	2410	0
163	20241025	165700	41309965	2410	2410	2410	2410	0
164	20241025	165600	41309965	2410	2410	2410	2410	0
165	20241025	165500	41309965	2410	2410	2410	2410	0
166	20241025	165400	41309965	2410	2410	2410	2410	0
167	20241025	165300	41309965	2410	2410	2410	2410	0
168	20241025	165200	41309965	2410	2410	2410	2410	0
169	20241025	165100	41309965	2410	2410	2410	2410	0
170	20241025	165000	41309965	2410	2410	2410	2410	0
171	20241025	164900	41309965	2410	2410	2410	2410	0
172	20241025	164800	41309965	2410	2410	2410	2410	0
173	20241025	164700	41309965	2410	2410	2410	2410	0
174	20241025	164600	41309965	2410	2410	2410	2410	0
175	20241025	164500	41309965	2410	2410	2410	2410	0
176	20241025	164400	41309965	2410	2410	2410	2410	0
177	20241025	164300	41309965	2410	2410	2410	2410	0
178	20241025	164200	41309965	2410	2410	2410	2410	0
179	20241025	164100	41309965	2410	2410	2410	2410	0
180	20241025	164000	41309965	2410	2410	2410	2410	0
181	20241025	163900	41309965	2410	2410	2410	2410	0
182	20241025	163800	41309965	2410	2410	2410	2410	372
183	20241025	163700	41309965	2410	2410	2410	2410	0
184	20241025	163600	41309965	2410	2410	2410	2410	0
185	20241025	163500	41309965	2410	2410	2410	2410	0
186	20241025	163400	41309965	2410	2410	2410	2410	0
187	20241025	163300	41309965	2410	2410	2410	2410	0
188	20241025	163200	41309965	2410	2410	2410	2410	0
189	20241025	163100	41309965	2410	2410	2410	2410	0
190	20241025	163000	41309965	2410	2410	2410	2410	0
191	20241025	162900	41309965	2410	2410	2410	2410	0
192	20241025	162800	41309965	2410	2410	2410	2410	0
193	20241025	162700	41309965	2410	2410	2410	2410	0
194	20241025	162600	41309965	2410	2410	2410	2410	0
195	20241025	162500	41309965	2410	2410	2410	2410	0
196	20241025	162400	41309965	2410	2410	2410	2410	0
197	20241025	162300	41309965	2410	2410	2410	2410	0
198	20241025	162200	41309965	2410	2410	2410	2410	0
199	20241025	162100	41309965	2410	2410	2410	2410	0
200	20241025	162000	41309965	2410	2410	2410	2410	0
201	20241025	161900	41309965	2410	2410	2410	2410	0
202	20241025	161800	41309965	2410	2410	2410	2410	0
203	20241025	161700	41309965	2410	2410	2410	2410	0
204	20241025	161600	41309965	2410	2410	2410	2410	0
205	20241025	161500	41309965	2410	2410	2410	2410	0
206	20241025	161400	41309965	2410	2410	2410	2410	0
207	20241025	161300	41309965	2410	2410	2410	2410	0
208	20241025	161200	41309965	2410	2410	2410	2410	0
209	20241025	161100	41309965	2410	2410	2410	2410	0
210	20241025	161000	41309965	2410	2410	2410	2410	0
211	20241025	160900	41309965	2410	2410	2410	2410	0
212	20241025	160800	41309965	2410	2410	2410	2410	372
213	20241025	160700	41309965	2410	2410	2410	2410	0
214	20241025	160600	41309965	2410	2410	2410	2410	0
215	20241025	160500	41309965	2410	2410	2410	2410	0
216	20241025	160400	41309965	2410	2410	2410	2410	0
217	20241025	160300	41309965	2410	2410	2410	2410	0
218	20241025	160200	41309965	2410	2410	2410	2410	0
219	20241025	160100	41309965	2410	2410	2410	2410	0
220	20241025	160000	41309965	2410	2410	2410	2410	0
221	20241025	155900	41309965	2410	2410	2410	2410	0
222	20241025	155800	41309965	2410	2410	2410	2410	0
223	20241025	155700	41309965	2410	2410	2410	2410	0
224	20241025	155600	41309965	2410	2410	2410	2410	0
225	20241025	155500	41309965	2410	2410	2410	2410	0
226	20241025	155400	41309965	2410	2410	2410	2410	0
227	20241025	155300	41309965	2410	2410	2410	2410	0
228	20241025	155200	41309965	2410	2410	2410	2410	0
229	20241025	155100	41309965	2410	2410	2410	2410	0
230	20241025	155000	41309965	2410	2410	2410	2410	0
231	20241025	154900	41309965	2410	2410	2410	2410	0
232	20241025	154800	41309965	2410	2410	2410	2410	0
233	20241025	154700	41309965	2410	2410	2410	2410	0
234	20241025	154600	41309965	2410	2410	2410	2410	0
235	20241025	154500	41309965	2410	2410	2410	2410	0
236	20241025	154400	41309965	2410	2410	2410	2410	0
237	20241025	154300	41309965	2410	2410	2410	2410	0
238	20241025	154200	41309965	2410	2410	2410	2410	0
239	20241025	154100	41309965	2410	2410	2410	2410	0
240	20241025	154000	41309965	2410	2410	2410	2410	0
241	20241025	153900	41309965	2410	2410	2410	2410	0
242	20241025	153800	41309965	2410	2410	2410	2410	372
243	20241025	153700	41309965	2410	2410	2410	2410	0
244	20241025	153600	41309965	2410	2410	2410	2410	0
245	20241025	153500	41309965	2410	2410	2410	2410	0
246	20241025	153400	41309965	2410	2410	2410	2410	0
247	20241025	153300	41309965	2410	2410	2410	2410	0
248	20241025	153200	41309965	2410	2410	2410	2410	0
249	20241025	153100	41309965	2410	2410	2410	2410	0
250	20241025	153000	41309965	2410	2410	2410	2410	372
251	20241025	152900	40413445	2410	2410	2410	2410	0
252	20241025	152800	40413445	2410	2410	2410	2410	0
253	20241025	152700	40413445	2410	2410	2410	2410	0
254	20241025	152600	40413445	2410	2410	2410	2410	0
255	20241025	152500	40413445	2410	2410	2410	2410	0
256	20241025	152400	40413445	2410	2410	2410	2410	0
257	20241025	152300	40413445	2410	2410	2410	2410	0
258	20241025	152200	40413445	2410	2410	2410	2410	0
259	20241025	152100	40413445	2410	2410	2410	2410	0
260	20241025	152000	40413445	2410	2410	2410	2410	0
261	20241025	151900	40413445	2410	2415	2415	2410	6
262	20241025	151800	40398980	2410	2410	2410	2410	0
263	20241025	151700	40398980	2410	2410	2410	2410	143
264	20241025	151600	40054350	2400	2400	2400	2400	1
265	20241025	151500	40051950	2400	2400	2400	2400	0
266	20241025	151400	40051950	2400	2400	2400	2400	0
267	20241025	151300	40051950	2400	2400	2400	2400	4
268	20241025	151200	40042350	2405	2405	2405	2405	0
269	20241025	151100	40042350	2405	2405	2405	2405	82
270	20241025	151000	39845140	2405	2400	2405	2400	113
271	20241025	150900	39573430	2395	2395	2395	2395	4
272	20241025	150800	39563850	2390	2390	2390	2390	0
273	20241025	150700	39563850	2390	2390	2390	2390	1
274	20241025	150600	39561460	2390	2390	2390	2390	3
275	20241025	150500	39554290	2390	2395	2395	2390	52
276	20241025	150400	39429760	2395	2390	2395	2390	15
277	20241025	150300	39393840	2390	2385	2390	2385	2
278	20241025	150200	39389065	2390	2420	2420	2390	16
279	20241025	150100	39350705	2430	2385	2430	2385	18
280	20241025	150000	39307410	2380	2380	2380	2380	300
281	20241025	145900	38593410	2380	2375	2380	2375	330
282	20241025	145800	37808015	2380	2380	2380	2380	0
283	20241025	145700	37808015	2380	2370	2380	2370	590
284	20241025	145600	36404720	2370	2340	2370	2340	4
285	20241025	145500	36395280	2375	2335	2375	2335	60
286	20241025	145400	36254505	2330	2330	2330	2330	0
287	20241025	145300	36254505	2330	2330	2330	2330	0
288	20241025	145200	36254505	2330	2330	2330	2330	0
289	20241025	145100	36254505	2330	2330	2330	2330	0
290	20241025	145000	36254505	2330	2325	2330	2325	162
291	20241025	144900	35877545	2315	2315	2315	2315	4
292	20241025	144800	35868285	2315	2315	2315	2315	0
293	20241025	144700	35868285	2315	2315	2315	2315	0
294	20241025	144600	35868285	2315	2315	2315	2315	0
295	20241025	144500	35868285	2315	2315	2315	2315	0
296	20241025	144400	35868285	2315	2315	2315	2315	0
297	20241025	144300	35868285	2315	2315	2315	2315	0
298	20241025	144200	35868285	2315	2300	2315	2300	648
299	20241025	144100	34375240	2295	2295	2295	2295	0
300	20241025	144000	34375240	2295	2295	2295	2295	0
301	20241025	143900	34375240	2295	2295	2295	2295	0
302	20241025	143800	34375240	2295	2295	2295	2295	0
303	20241025	143700	34375240	2295	2295	2295	2295	0
304	20241025	143600	34375240	2295	2295	2295	2295	0
305	20241025	143500	34375240	2295	2295	2295	2295	0
306	20241025	143400	34375240	2295	2295	2295	2295	0
307	20241025	143300	34375240	2295	2295	2295	2295	0
308	20241025	143200	34375240	2295	2295	2295	2295	0
309	20241025	143100	34375240	2295	2295	2295	2295	18
310	20241025	143000	34333930	2295	2295	2295	2295	0
311	20241025	142900	34333930	2295	2295	2295	2295	0
312	20241025	142800	34333930	2295	2295	2295	2295	1
313	20241025	142700	34331635	2295	2295	2295	2295	0
314	20241025	142600	34331635	2295	2295	2295	2295	0
315	20241025	142500	34331635	2295	2295	2295	2295	0
316	20241025	142400	34331635	2295	2295	2295	2295	0
317	20241025	142300	34331635	2295	2295	2295	2295	126
318	20241025	142200	34042465	2300	2300	2300	2300	0
319	20241025	142100	34042465	2300	2300	2300	2300	1
320	20241025	142000	34040165	2300	2300	2300	2300	0
321	20241025	141900	34040165	2300	2300	2300	2300	0
322	20241025	141800	34040165	2300	2300	2300	2300	1
323	20241025	141700	34037865	2295	2295	2295	2295	0
324	20241025	141600	34037865	2295	2295	2295	2295	0
325	20241025	141500	34037865	2295	2295	2295	2295	8
326	20241025	141400	34019505	2295	2295	2295	2295	0
327	20241025	141300	34019505	2295	2295	2295	2295	700
328	20241025	141200	32413005	2295	2295	2295	2295	0
329	20241025	141100	32413005	2295	2295	2295	2295	0
330	20241025	141000	32413005	2295	2295	2295	2295	0
331	20241025	140900	32413005	2295	2295	2295	2295	0
332	20241025	140800	32413005	2295	2300	2300	2295	750
333	20241025	140700	30691720	2305	2305	2305	2305	0
334	20241025	140600	30691720	2305	2305	2305	2305	0
335	20241025	140500	30691720	2305	2305	2305	2305	0
336	20241025	140400	30691720	2305	2300	2305	2300	112
337	20241025	140300	30434110	2305	2305	2305	2305	21
338	20241025	140200	30385705	2310	2310	2310	2310	0
339	20241025	140100	30385705	2310	2310	2310	2310	0
340	20241025	140000	30385705	2310	2310	2310	2310	0
341	20241025	135900	30385705	2310	2310	2310	2310	0
342	20241025	135800	30385705	2310	2310	2310	2310	0
343	20241025	135700	30385705	2310	2310	2310	2310	0
344	20241025	135600	30385705	2310	2310	2310	2310	0
345	20241025	135500	30385705	2310	2310	2310	2310	0
346	20241025	135400	30385705	2310	2310	2310	2310	0
347	20241025	135300	30385705	2310	2310	2310	2310	0
348	20241025	135200	30385705	2310	2310	2310	2310	0
349	20241025	135100	30385705	2310	2310	2310	2310	0
350	20241025	135000	30385705	2310	2310	2310	2310	0
351	20241025	134900	30385705	2310	2310	2310	2310	0
352	20241025	134800	30385705	2310	2310	2310	2310	0
353	20241025	134700	30385705	2310	2310	2310	2310	0
354	20241025	134600	30385705	2310	2310	2310	2310	0
355	20241025	134500	30385705	2310	2310	2310	2310	0
356	20241025	134400	30385705	2310	2310	2310	2310	0
357	20241025	134300	30385705	2310	2310	2310	2310	0
358	20241025	134200	30385705	2310	2310	2310	2310	0
359	20241025	134100	30385705	2310	2310	2310	2310	0
360	20241025	134000	30385705	2310	2310	2310	2310	0
361	20241025	133900	30385705	2310	2310	2310	2310	0
362	20241025	133800	30385705	2310	2310	2310	2310	0
363	20241025	133700	30385705	2310	2310	2310	2310	0
364	20241025	133600	30385705	2310	2310	2310	2310	0
365	20241025	133500	30385705	2310	2310	2310	2310	0
366	20241025	133400	30385705	2310	2310	2310	2310	84
367	20241025	133300	30191665	2315	2315	2315	2315	0
368	20241025	133200	30191665	2315	2315	2315	2315	0
369	20241025	133100	30191665	2315	2315	2315	2315	0
370	20241025	133000	30191665	2315	2315	2315	2315	0
371	20241025	132900	30191665	2315	2315	2315	2315	0
372	20241025	132800	30191665	2315	2315	2315	2315	0
373	20241025	132700	30191665	2315	2315	2315	2315	0
374	20241025	132600	30191665	2315	2315	2315	2315	0
375	20241025	132500	30191665	2315	2315	2315	2315	0
376	20241025	132400	30191665	2315	2315	2315	2315	0
377	20241025	132300	30191665	2315	2315	2315	2315	0
378	20241025	132200	30191665	2315	2315	2315	2315	0
379	20241025	132100	30191665	2315	2315	2315	2315	0
380	20241025	132000	30191665	2315	2315	2315	2315	0
381	20241025	131900	30191665	2315	2315	2315	2315	0
382	20241025	131800	30191665	2315	2315	2315	2315	1
383	20241025	131700	30189350	2310	2310	2310	2310	0
384	20241025	131600	30189350	2310	2310	2310	2310	0
385	20241025	131500	30189350	2310	2310	2310	2310	0
386	20241025	131400	30189350	2310	2310	2310	2310	0
387	20241025	131300	30189350	2310	2310	2310	2310	0
388	20241025	131200	30189350	2310	2310	2310	2310	0
389	20241025	131100	30189350	2310	2310	2310	2310	0
390	20241025	131000	30189350	2310	2310	2310	2310	0
391	20241025	130900	30189350	2310	2310	2310	2310	0
392	20241025	130800	30189350	2310	2310	2310	2310	0
393	20241025	130700	30189350	2310	2310	2310	2310	0
394	20241025	130600	30189350	2310	2310	2310	2310	100
395	20241025	130500	29958350	2315	2315	2315	2315	0
396	20241025	130400	29958350	2315	2315	2315	2315	0
397	20241025	130300	29958350	2315	2315	2315	2315	0
398	20241025	130200	29958350	2315	2315	2315	2315	0
399	20241025	130100	29958350	2315	2315	2315	2315	0
400	20241025	130000	29958350	2315	2315	2315	2315	0
401	20241025	125900	29958350	2315	2315	2315	2315	0
402	20241025	125800	29958350	2315	2315	2315	2315	7
403	20241025	125700	29942145	2305	2305	2305	2305	44
404	20241025	125600	29840725	2305	2305	2305	2305	0
405	20241025	125500	29840725	2305	2305	2305	2305	0
406	20241025	125400	29840725	2305	2305	2305	2305	0
407	20241025	125300	29840725	2305	2305	2305	2305	0
408	20241025	125200	29840725	2305	2305	2305	2305	0
409	20241025	125100	29840725	2305	2305	2305	2305	50
410	20241025	125000	29725475	2310	2310	2310	2310	0
411	20241025	124900	29725475	2310	2310	2310	2310	0
412	20241025	124800	29725475	2310	2310	2310	2310	0
413	20241025	124700	29725475	2310	2310	2310	2310	0
414	20241025	124600	29725475	2310	2310	2310	2310	0
415	20241025	124500	29725475	2310	2310	2310	2310	0
416	20241025	124400	29725475	2310	2310	2310	2310	0
417	20241025	124300	29725475	2310	2310	2310	2310	0
418	20241025	124200	29725475	2310	2310	2310	2310	0
419	20241025	124100	29725475	2310	2310	2310	2310	0
420	20241025	124000	29725475	2310	2310	2310	2310	0
421	20241025	123900	29725475	2310	2310	2310	2310	0
422	20241025	123800	29725475	2310	2310	2310	2310	0
423	20241025	123700	29725475	2310	2310	2310	2310	0
424	20241025	123600	29725475	2310	2310	2310	2310	1
425	20241025	123500	29723165	2305	2305	2305	2305	0
426	20241025	123400	29723165	2305	2305	2305	2305	0
427	20241025	123300	29723165	2305	2305	2305	2305	1
428	20241025	123200	29720860	2295	2295	2295	2295	0
429	20241025	123100	29720860	2295	2295	2295	2295	0
430	20241025	123000	29720860	2295	2295	2295	2295	0
431	20241025	122900	29720860	2295	2295	2295	2295	0
432	20241025	122800	29720860	2295	2295	2295	2295	0
433	20241025	122700	29720860	2295	2295	2295	2295	0
434	20241025	122600	29720860	2295	2295	2295	2295	0
435	20241025	122500	29720860	2295	2295	2295	2295	0
436	20241025	122400	29720860	2295	2295	2295	2295	0
437	20241025	122300	29720860	2295	2295	2295	2295	0
438	20241025	122200	29720860	2295	2295	2295	2295	0
439	20241025	122100	29720860	2295	2295	2295	2295	0
440	20241025	122000	29720860	2295	2295	2295	2295	0
441	20241025	121900	29720860	2295	2295	2295	2295	0
442	20241025	121800	29720860	2295	2295	2295	2295	0
443	20241025	121700	29720860	2295	2295	2295	2295	0
444	20241025	121600	29720860	2295	2295	2295	2295	0
445	20241025	121500	29720860	2295	2295	2295	2295	0
446	20241025	121400	29720860	2295	2295	2295	2295	0
447	20241025	121300	29720860	2295	2295	2295	2295	0
448	20241025	121200	29720860	2295	2295	2295	2295	0
449	20241025	121100	29720860	2295	2295	2295	2295	1000
450	20241025	121000	27425860	2295	2295	2295	2295	0
451	20241025	120900	27425860	2295	2295	2295	2295	0
452	20241025	120800	27425860	2295	2295	2295	2295	0
453	20241025	120700	27425860	2295	2295	2295	2295	0
454	20241025	120600	27425860	2295	2295	2295	2295	0
455	20241025	120500	27425860	2295	2295	2295	2295	0
456	20241025	120400	27425860	2295	2295	2295	2295	0
457	20241025	120300	27425860	2295	2295	2295	2295	0
458	20241025	120200	27425860	2295	2295	2295	2295	0
459	20241025	120100	27425860	2295	2295	2295	2295	0
460	20241025	120000	27425860	2295	2295	2295	2295	0
461	20241025	115900	27425860	2295	2295	2295	2295	0
462	20241025	115800	27425860	2295	2295	2295	2295	0
463	20241025	115700	27425860	2295	2295	2295	2295	0
464	20241025	115600	27425860	2295	2295	2295	2295	0
465	20241025	115500	27425860	2295	2295	2295	2295	100
466	20241025	115400	27196360	2310	2310	2310	2310	0
467	20241025	115300	27196360	2310	2310	2310	2310	0
468	20241025	115200	27196360	2310	2310	2310	2310	0
469	20241025	115100	27196360	2310	2310	2310	2310	0
470	20241025	115000	27196360	2310	2310	2310	2310	0
471	20241025	114900	27196360	2310	2310	2310	2310	0
472	20241025	114800	27196360	2310	2310	2310	2310	0
473	20241025	114700	27196360	2310	2310	2310	2310	0
474	20241025	114600	27196360	2310	2310	2310	2310	0
475	20241025	114500	27196360	2310	2310	2310	2310	0
476	20241025	114400	27196360	2310	2310	2310	2310	0
477	20241025	114300	27196360	2310	2310	2310	2310	0
478	20241025	114200	27196360	2310	2310	2310	2310	0
479	20241025	114100	27196360	2310	2310	2310	2310	0
480	20241025	114000	27196360	2310	2310	2310	2310	86
481	20241025	113900	26997700	2310	2310	2310	2310	0
482	20241025	113800	26997700	2310	2310	2310	2310	0
483	20241025	113700	26997700	2310	2310	2310	2310	1
484	20241025	113600	26995390	2310	2310	2310	2310	0
485	20241025	113500	26995390	2310	2310	2310	2310	0
486	20241025	113400	26995390	2310	2310	2310	2310	0
487	20241025	113300	26995390	2310	2310	2310	2310	0
488	20241025	113200	26995390	2310	2310	2310	2310	0
489	20241025	113100	26995390	2310	2310	2310	2310	0
490	20241025	113000	26995390	2310	2310	2310	2310	0
491	20241025	112900	26995390	2310	2310	2310	2310	0
492	20241025	112800	26995390	2310	2310	2310	2310	0
493	20241025	112700	26995390	2310	2310	2310	2310	0
494	20241025	112600	26995390	2310	2310	2310	2310	0
495	20241025	112500	26995390	2310	2310	2310	2310	0
496	20241025	112400	26995390	2310	2310	2310	2310	0
497	20241025	112300	26995390	2310	2310	2310	2310	0
498	20241025	112200	26995390	2310	2310	2310	2310	0
499	20241025	112100	26995390	2310	2310	2310	2310	0
500	20241025	112000	26995390	2310	2310	2310	2310	0
501	20241025	111900	26995390	2310	2310	2310	2310	0
502	20241025	111800	26995390	2310	2310	2310	2310	0
503	20241025	111700	26995390	2310	2310	2310	2310	0
504	20241025	111600	26995390	2310	2310	2310	2310	0
505	20241025	111500	26995390	2310	2310	2310	2310	0
506	20241025	111400	26995390	2310	2310	2310	2310	0
507	20241025	111300	26995390	2310	2310	2310	2310	0
508	20241025	111200	26995390	2310	2310	2310	2310	0
509	20241025	111100	26995390	2310	2310	2310	2310	0
510	20241025	111000	26995390	2310	2310	2310	2310	0
511	20241025	110900	26995390	2310	2310	2310	2310	0
512	20241025	110800	26995390	2310	2310	2310	2310	0
513	20241025	110700	26995390	2310	2310	2310	2310	0
514	20241025	110600	26995390	2310	2310	2310	2310	0
515	20241025	110500	26995390	2310	2310	2310	2310	0
516	20241025	110400	26995390	2310	2300	2310	2300	113
517	20241025	110300	26735480	2300	2300	2300	2300	185
518	20241025	110200	26309980	2300	2300	2300	2300	0
519	20241025	110100	26309980	2300	2300	2300	2300	0
520	20241025	110000	26309980	2300	2300	2300	2300	0
521	20241025	105900	26309980	2300	2300	2300	2300	0
522	20241025	105800	26309980	2300	2300	2300	2300	0
523	20241025	105700	26309980	2300	2300	2300	2300	0
524	20241025	105600	26309980	2300	2300	2300	2300	0
525	20241025	105500	26309980	2300	2300	2300	2300	0
526	20241025	105400	26309980	2300	2300	2300	2300	0
527	20241025	105300	26309980	2300	2300	2300	2300	0
528	20241025	105200	26309980	2300	2300	2300	2300	0
529	20241025	105100	26309980	2300	2300	2300	2300	0
530	20241025	105000	26309980	2300	2300	2300	2300	0
531	20241025	104900	26309980	2300	2300	2300	2300	0
532	20241025	104800	26309980	2300	2300	2300	2300	0
533	20241025	104700	26309980	2300	2300	2300	2300	0
534	20241025	104600	26309980	2300	2300	2300	2300	0
535	20241025	104500	26309980	2300	2300	2300	2300	0
536	20241025	104400	26309980	2300	2300	2300	2300	0
537	20241025	104300	26309980	2300	2300	2300	2300	0
538	20241025	104200	26309980	2300	2300	2300	2300	0
539	20241025	104100	26309980	2300	2300	2300	2300	0
540	20241025	104000	26309980	2300	2300	2300	2300	0
541	20241025	103900	26309980	2300	2300	2300	2300	5
542	20241025	103800	26298480	2300	2300	2300	2300	0
543	20241025	103700	26298480	2300	2300	2300	2300	0
544	20241025	103600	26298480	2300	2300	2300	2300	0
545	20241025	103500	26298480	2300	2300	2300	2300	0
546	20241025	103400	26298480	2300	2300	2300	2300	1
547	20241025	103300	26296180	2295	2295	2295	2295	0
548	20241025	103200	26296180	2295	2295	2295	2295	0
549	20241025	103100	26296180	2295	2295	2295	2295	0
550	20241025	103000	26296180	2295	2295	2295	2295	0
551	20241025	102900	26296180	2295	2295	2295	2295	0
552	20241025	102800	26296180	2295	2295	2295	2295	0
553	20241025	102700	26296180	2295	2295	2295	2295	0
554	20241025	102600	26296180	2295	2295	2295	2295	0
555	20241025	102500	26296180	2295	2295	2295	2295	0
556	20241025	102400	26296180	2295	2295	2295	2295	0
557	20241025	102300	26296180	2295	2305	2305	2295	1300
558	20241025	102200	23312150	2310	2310	2310	2310	0
559	20241025	102100	23312150	2310	2310	2310	2310	0
560	20241025	102000	23312150	2310	2310	2310	2310	0
561	20241025	101900	23312150	2310	2310	2310	2310	0
562	20241025	101800	23312150	2310	2310	2310	2310	0
563	20241025	101700	23312150	2310	2310	2310	2310	0
564	20241025	101600	23312150	2310	2310	2310	2310	9
565	20241025	101500	23291360	2310	2310	2310	2310	0
566	20241025	101400	23291360	2310	2310	2310	2310	0
567	20241025	101300	23291360	2310	2310	2310	2310	0
568	20241025	101200	23291360	2310	2310	2310	2310	0
569	20241025	101100	23291360	2310	2310	2310	2310	0
570	20241025	101000	23291360	2310	2310	2310	2310	0
571	20241025	100900	23291360	2310	2310	2310	2310	0
572	20241025	100800	23291360	2310	2310	2310	2310	0
573	20241025	100700	23291360	2310	2310	2310	2310	0
574	20241025	100600	23291360	2310	2310	2310	2310	300
575	20241025	100500	22598360	2305	2305	2305	2305	0
576	20241025	100400	22598360	2305	2305	2305	2305	0
577	20241025	100300	22598360	2305	2305	2305	2305	0
578	20241025	100200	22598360	2305	2305	2305	2305	0
579	20241025	100100	22598360	2305	2305	2305	2305	0
580	20241025	100000	22598360	2305	2305	2305	2305	0
581	20241025	095900	22598360	2305	2305	2305	2305	0
582	20241025	095800	22598360	2305	2305	2305	2305	0
583	20241025	095700	22598360	2305	2305	2305	2305	0
584	20241025	095600	22598360	2305	2305	2305	2305	0
585	20241025	095500	22598360	2305	2305	2305	2305	0
586	20241025	095400	22598360	2305	2305	2305	2305	0
587	20241025	095300	22598360	2305	2305	2305	2305	0
588	20241025	095200	22598360	2305	2305	2305	2305	0
589	20241025	095100	22598360	2305	2305	2305	2305	0
590	20241025	095000	22598360	2305	2305	2305	2305	0
591	20241025	094900	22598360	2305	2305	2305	2305	50
592	20241025	094800	22483110	2295	2295	2295	2295	0
593	20241025	094700	22483110	2295	2295	2295	2295	1500
594	20241025	094600	19040610	2300	2300	2300	2300	0
595	20241025	094500	19040610	2300	2300	2300	2300	73
596	20241025	094400	18872710	2300	2300	2300	2300	43
597	20241025	094300	18773810	2300	2300	2300	2300	2389
598	20241025	094200	13279110	2315	2315	2315	2315	10
599	20241025	094100	13255960	2315	2315	2315	2315	0
600	20241025	094000	13255960	2315	2315	2315	2315	111
601	20241025	093900	12998995	2315	2315	2315	2315	0
602	20241025	093800	12998995	2315	2315	2315	2315	0
603	20241025	093700	12998995	2315	2315	2315	2315	0
604	20241025	093600	12998995	2315	2315	2315	2315	0
605	20241025	093500	12998995	2315	2305	2315	2305	501
606	20241025	093400	11844180	2305	2305	2305	2305	0
607	20241025	093300	11844180	2305	2305	2305	2305	0
608	20241025	093200	11844180	2305	2305	2305	2305	0
609	20241025	093100	11844180	2305	2310	2310	2305	1000
610	20241025	093000	9539100	2325	2325	2325	2325	0
611	20241025	092900	9539100	2325	2325	2325	2325	0
612	20241025	092800	9539100	2325	2325	2325	2325	36
613	20241025	092700	9455400	2330	2330	2330	2330	0
614	20241025	092600	9455400	2330	2330	2330	2330	50
615	20241025	092500	9338900	2330	2330	2330	2330	0
616	20241025	092400	9338900	2330	2330	2330	2330	1
617	20241025	092300	9336570	2350	2350	2350	2350	0
618	20241025	092200	9336570	2350	2345	2350	2345	4
619	20241025	092100	9327185	2310	2330	2330	2310	1000
620	20241025	092000	7012500	2350	2325	2350	2325	486
621	20241025	091900	5879050	2325	2325	2325	2325	0
622	20241025	091800	5879050	2325	2325	2325	2325	0
623	20241025	091700	5879050	2325	2325	2325	2325	0
624	20241025	091600	5879050	2325	2325	2325	2325	20
625	20241025	091500	5832550	2325	2325	2325	2325	0
626	20241025	091400	5832550	2325	2325	2325	2325	1
627	20241025	091300	5830225	2325	2325	2325	2325	1168
628	20241025	091200	3114625	2310	2310	2310	2310	0
629	20241025	091100	3114625	2310	2310	2310	2310	0
630	20241025	091000	3114625	2310	2310	2310	2310	0
631	20241025	090900	3114625	2310	2310	2310	2310	0
632	20241025	090800	3114625	2310	2310	2310	2310	0
633	20241025	090700	3114625	2310	2310	2310	2310	0
634	20241025	090600	3114625	2310	2310	2310	2310	300
635	20241025	090500	2421625	2300	2300	2300	2300	0
636	20241025	090400	2421625	2300	2300	2300	2300	0
637	20241025	090300	2421625	2300	2310	2310	2300	1047
638	20241025	090200	11550	2310	2310	2310	2310	0
639	20241025	090100	11550	2310	2310	2310	2310	0
640	20241025	090000	11550	2310	2310	2310	2310	5