KissMeData/066900/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194100	39840090	2410	2410	2410	2410	896
3	20241025	194000	39840090	2410	2410	2410	2410	0
4	20241025	193900	39840090	2410	2410	2410	2410	0
5	20241025	193800	39840090	2410	2410	2410	2410	0
6	20241025	193700	39840090	2410	2410	2410	2410	0
7	20241025	193600	39840090	2410	2410	2410	2410	0
8	20241025	193500	39840090	2410	2410	2410	2410	0
9	20241025	193400	39840090	2410	2410	2410	2410	0
10	20241025	193300	39840090	2410	2410	2410	2410	0
11	20241025	193200	39840090	2410	2410	2410	2410	0
12	20241025	193100	39840090	2410	2410	2410	2410	0
13	20241025	193000	39840090	2410	2410	2410	2410	0
14	20241025	192900	39840090	2410	2410	2410	2410	0
15	20241025	192800	39840090	2410	2410	2410	2410	0
16	20241025	192700	39840090	2410	2410	2410	2410	0
17	20241025	192600	39840090	2410	2410	2410	2410	0
18	20241025	192500	39840090	2410	2410	2410	2410	0
19	20241025	192400	39840090	2410	2410	2410	2410	0
20	20241025	192300	39840090	2410	2410	2410	2410	0
21	20241025	192200	39840090	2410	2410	2410	2410	0
22	20241025	192100	39840090	2410	2410	2410	2410	0
23	20241025	192000	39840090	2410	2410	2410	2410	0
24	20241025	191900	39840090	2410	2410	2410	2410	0
25	20241025	191800	39840090	2410	2410	2410	2410	0
26	20241025	191700	39840090	2410	2410	2410	2410	0
27	20241025	191600	39840090	2410	2410	2410	2410	0
28	20241025	191500	39840090	2410	2410	2410	2410	0
29	20241025	191400	39840090	2410	2410	2410	2410	0
30	20241025	191300	39840090	2410	2410	2410	2410	0
31	20241025	191200	39840090	2410	2410	2410	2410	0
32	20241025	191100	39840090	2410	2410	2410	2410	896
33	20241025	191000	39840090	2410	2410	2410	2410	0
34	20241025	190900	39840090	2410	2410	2410	2410	0
35	20241025	190800	39840090	2410	2410	2410	2410	0
36	20241025	190700	39840090	2410	2410	2410	2410	0
37	20241025	190600	39840090	2410	2410	2410	2410	0
38	20241025	190500	39840090	2410	2410	2410	2410	0
39	20241025	190400	39840090	2410	2410	2410	2410	0
40	20241025	190300	39840090	2410	2410	2410	2410	0
41	20241025	190200	39840090	2410	2410	2410	2410	0
42	20241025	190100	39840090	2410	2410	2410	2410	0
43	20241025	190000	39840090	2410	2410	2410	2410	0
44	20241025	185900	39840090	2410	2410	2410	2410	0
45	20241025	185800	39840090	2410	2410	2410	2410	0
46	20241025	185700	39840090	2410	2410	2410	2410	0
47	20241025	185600	39840090	2410	2410	2410	2410	0
48	20241025	185500	39840090	2410	2410	2410	2410	0
49	20241025	185400	39840090	2410	2410	2410	2410	0
50	20241025	185300	39840090	2410	2410	2410	2410	0
51	20241025	185200	39840090	2410	2410	2410	2410	0
52	20241025	185100	39840090	2410	2410	2410	2410	0
53	20241025	185000	39840090	2410	2410	2410	2410	0
54	20241025	184900	39840090	2410	2410	2410	2410	0
55	20241025	184800	39840090	2410	2410	2410	2410	0
56	20241025	184700	39840090	2410	2410	2410	2410	0
57	20241025	184600	39840090	2410	2410	2410	2410	0
58	20241025	184500	39840090	2410	2410	2410	2410	0
59	20241025	184400	39840090	2410	2410	2410	2410	0
60	20241025	184300	39840090	2410	2410	2410	2410	0
61	20241025	184200	39840090	2410	2410	2410	2410	0
62	20241025	184100	39840090	2410	2410	2410	2410	896
63	20241025	184000	39840090	2410	2410	2410	2410	0
64	20241025	183900	39840090	2410	2410	2410	2410	0
65	20241025	183800	39840090	2410	2410	2410	2410	0
66	20241025	183700	39840090	2410	2410	2410	2410	0
67	20241025	183600	39840090	2410	2410	2410	2410	0
68	20241025	183500	39840090	2410	2410	2410	2410	0
69	20241025	183400	39840090	2410	2410	2410	2410	0
70	20241025	183300	39840090	2410	2410	2410	2410	0
71	20241025	183200	39840090	2410	2410	2410	2410	0
72	20241025	183100	39840090	2410	2410	2410	2410	0
73	20241025	183000	39840090	2410	2410	2410	2410	0
74	20241025	182900	39840090	2410	2410	2410	2410	0
75	20241025	182800	39840090	2410	2410	2410	2410	0
76	20241025	182700	39840090	2410	2410	2410	2410	0
77	20241025	182600	39840090	2410	2410	2410	2410	0
78	20241025	182500	39840090	2410	2410	2410	2410	0
79	20241025	182400	39840090	2410	2410	2410	2410	0
80	20241025	182300	39840090	2410	2410	2410	2410	0
81	20241025	182200	39840090	2410	2410	2410	2410	0
82	20241025	182100	39840090	2410	2410	2410	2410	0
83	20241025	182000	39840090	2410	2410	2410	2410	0
84	20241025	181900	39840090	2410	2410	2410	2410	0
85	20241025	181800	39840090	2410	2410	2410	2410	0
86	20241025	181700	39840090	2410	2410	2410	2410	0
87	20241025	181600	39840090	2410	2410	2410	2410	0
88	20241025	181500	39840090	2410	2410	2410	2410	0
89	20241025	181400	39840090	2410	2410	2410	2410	0
90	20241025	181300	39840090	2410	2410	2410	2410	0
91	20241025	181200	39840090	2410	2410	2410	2410	0
92	20241025	181100	39840090	2410	2410	2410	2410	896
93	20241025	181000	39840090	2410	2410	2410	2410	0
94	20241025	180900	39840090	2410	2410	2410	2410	0
95	20241025	180800	39840090	2410	2410	2410	2410	0
96	20241025	180700	39840090	2410	2410	2410	2410	0
97	20241025	180600	39840090	2410	2410	2410	2410	0
98	20241025	180500	39840090	2410	2410	2410	2410	0
99	20241025	180400	39840090	2410	2410	2410	2410	0
100	20241025	180300	39840090	2410	2410	2410	2410	0
101	20241025	180200	39840090	2410	2410	2410	2410	0
102	20241025	180100	39840090	2410	2410	2410	2410	0
103	20241025	180000	39840090	2410	2410	2410	2410	0
104	20241025	175900	39840090	2410	2410	2410	2410	0
105	20241025	175800	39840090	2410	2410	2410	2410	0
106	20241025	175700	39840090	2410	2410	2410	2410	0
107	20241025	175600	39840090	2410	2410	2410	2410	0
108	20241025	175500	39840090	2410	2410	2410	2410	0
109	20241025	175400	39840090	2410	2410	2410	2410	0
110	20241025	175300	39840090	2410	2410	2410	2410	0
111	20241025	175200	39840090	2410	2410	2410	2410	0
112	20241025	175100	39840090	2410	2410	2410	2410	0
113	20241025	175000	39840090	2410	2410	2410	2410	0
114	20241025	174900	39840090	2410	2410	2410	2410	0
115	20241025	174800	39840090	2410	2410	2410	2410	0
116	20241025	174700	39840090	2410	2410	2410	2410	0
117	20241025	174600	39840090	2410	2410	2410	2410	0
118	20241025	174500	39840090	2410	2410	2410	2410	0
119	20241025	174400	39840090	2410	2410	2410	2410	0
120	20241025	174300	39840090	2410	2410	2410	2410	0
121	20241025	174200	39840090	2410	2410	2410	2410	0
122	20241025	174100	39840090	2410	2410	2410	2410	896
123	20241025	174000	39840090	2410	2410	2410	2410	0
124	20241025	173900	39840090	2410	2410	2410	2410	0
125	20241025	173800	39840090	2410	2410	2410	2410	0
126	20241025	173700	39840090	2410	2410	2410	2410	0
127	20241025	173600	39840090	2410	2410	2410	2410	0
128	20241025	173500	39840090	2410	2410	2410	2410	0
129	20241025	173400	39840090	2410	2410	2410	2410	0
130	20241025	173300	39840090	2410	2410	2410	2410	0
131	20241025	173200	39840090	2410	2410	2410	2410	0
132	20241025	173100	39840090	2410	2410	2410	2410	0
133	20241025	173000	39840090	2410	2410	2410	2410	0
134	20241025	172900	39840090	2410	2410	2410	2410	0
135	20241025	172800	39840090	2410	2410	2410	2410	0
136	20241025	172700	39840090	2410	2410	2410	2410	0
137	20241025	172600	39840090	2410	2410	2410	2410	0
138	20241025	172500	39840090	2410	2410	2410	2410	0
139	20241025	172400	39840090	2410	2410	2410	2410	0
140	20241025	172300	39840090	2410	2410	2410	2410	0
141	20241025	172200	39840090	2410	2410	2410	2410	0
142	20241025	172100	39840090	2410	2410	2410	2410	0
143	20241025	172000	39840090	2410	2410	2410	2410	0
144	20241025	171900	39840090	2410	2410	2410	2410	0
145	20241025	171800	39840090	2410	2410	2410	2410	0
146	20241025	171700	39840090	2410	2410	2410	2410	0
147	20241025	171600	39840090	2410	2410	2410	2410	0
148	20241025	171500	39840090	2410	2410	2410	2410	0
149	20241025	171400	39840090	2410	2410	2410	2410	0
150	20241025	171300	39840090	2410	2410	2410	2410	0
151	20241025	171200	39840090	2410	2410	2410	2410	0
152	20241025	171100	39840090	2410	2410	2410	2410	896
153	20241025	171000	39840090	2410	2410	2410	2410	0
154	20241025	170900	39840090	2410	2410	2410	2410	0
155	20241025	170800	39840090	2410	2410	2410	2410	0
156	20241025	170700	39840090	2410	2410	2410	2410	0
157	20241025	170600	39840090	2410	2410	2410	2410	0
158	20241025	170500	39840090	2410	2410	2410	2410	0
159	20241025	170400	39840090	2410	2410	2410	2410	0
160	20241025	170300	39840090	2410	2410	2410	2410	0
161	20241025	170200	39840090	2410	2410	2410	2410	0
162	20241025	170100	39840090	2410	2410	2410	2410	0
163	20241025	170000	39840090	2410	2410	2410	2410	0
164	20241025	165900	39840090	2410	2410	2410	2410	0
165	20241025	165800	39840090	2410	2410	2410	2410	0
166	20241025	165700	39840090	2410	2410	2410	2410	0
167	20241025	165600	39840090	2410	2410	2410	2410	0
168	20241025	165500	39840090	2410	2410	2410	2410	0
169	20241025	165400	39840090	2410	2410	2410	2410	0
170	20241025	165300	39840090	2410	2410	2410	2410	0
171	20241025	165200	39840090	2410	2410	2410	2410	0
172	20241025	165100	39840090	2410	2410	2410	2410	0
173	20241025	165000	39840090	2410	2410	2410	2410	0
174	20241025	164900	39840090	2410	2410	2410	2410	0
175	20241025	164800	39840090	2410	2410	2410	2410	0
176	20241025	164700	39840090	2410	2410	2410	2410	0
177	20241025	164600	39840090	2410	2410	2410	2410	0
178	20241025	164500	39840090	2410	2410	2410	2410	0
179	20241025	164400	39840090	2410	2410	2410	2410	0
180	20241025	164300	39840090	2410	2410	2410	2410	0
181	20241025	164200	39840090	2410	2410	2410	2410	0
182	20241025	164100	39840090	2410	2410	2410	2410	896
183	20241025	164000	39840090	2410	2410	2410	2410	0
184	20241025	163900	39840090	2410	2410	2410	2410	0
185	20241025	163800	39840090	2410	2410	2410	2410	0
186	20241025	163700	39840090	2410	2410	2410	2410	0
187	20241025	163600	39840090	2410	2410	2410	2410	0
188	20241025	163500	39840090	2410	2410	2410	2410	0
189	20241025	163400	39840090	2410	2410	2410	2410	0
190	20241025	163300	39840090	2410	2410	2410	2410	0
191	20241025	163200	39840090	2410	2410	2410	2410	0
192	20241025	163100	39840090	2410	2410	2410	2410	0
193	20241025	163000	39840090	2410	2410	2410	2410	0
194	20241025	162900	39840090	2410	2410	2410	2410	0
195	20241025	162800	39840090	2410	2410	2410	2410	0
196	20241025	162700	39840090	2410	2410	2410	2410	0
197	20241025	162600	39840090	2410	2410	2410	2410	0
198	20241025	162500	39840090	2410	2410	2410	2410	0
199	20241025	162400	39840090	2410	2410	2410	2410	0
200	20241025	162300	39840090	2410	2410	2410	2410	0
201	20241025	162200	39840090	2410	2410	2410	2410	0
202	20241025	162100	39840090	2410	2410	2410	2410	0
203	20241025	162000	39840090	2410	2410	2410	2410	0
204	20241025	161900	39840090	2410	2410	2410	2410	0
205	20241025	161800	39840090	2410	2410	2410	2410	0
206	20241025	161700	39840090	2410	2410	2410	2410	0
207	20241025	161600	39840090	2410	2410	2410	2410	0
208	20241025	161500	39840090	2410	2410	2410	2410	0
209	20241025	161400	39840090	2410	2410	2410	2410	0
210	20241025	161300	39840090	2410	2410	2410	2410	0
211	20241025	161200	39840090	2410	2410	2410	2410	0
212	20241025	161100	39840090	2410	2410	2410	2410	896
213	20241025	161000	39840090	2410	2410	2410	2410	0
214	20241025	160900	39840090	2410	2410	2410	2410	0
215	20241025	160800	39840090	2410	2410	2410	2410	0
216	20241025	160700	39840090	2410	2410	2410	2410	0
217	20241025	160600	39840090	2410	2410	2410	2410	0
218	20241025	160500	39840090	2410	2410	2410	2410	0
219	20241025	160400	39840090	2410	2410	2410	2410	0
220	20241025	160300	39840090	2410	2410	2410	2410	0
221	20241025	160200	39840090	2410	2410	2410	2410	0
222	20241025	160100	39840090	2410	2410	2410	2410	0
223	20241025	160000	39840090	2410	2410	2410	2410	0
224	20241025	155900	39840090	2410	2410	2410	2410	0
225	20241025	155800	39840090	2410	2410	2410	2410	0
226	20241025	155700	39840090	2410	2410	2410	2410	0
227	20241025	155600	39840090	2410	2410	2410	2410	0
228	20241025	155500	39840090	2410	2410	2410	2410	0
229	20241025	155400	39840090	2410	2410	2410	2410	0
230	20241025	155300	39840090	2410	2410	2410	2410	0
231	20241025	155200	39840090	2410	2410	2410	2410	0
232	20241025	155100	39840090	2410	2410	2410	2410	0
233	20241025	155000	39840090	2410	2410	2410	2410	0
234	20241025	154900	39840090	2410	2410	2410	2410	0
235	20241025	154800	39840090	2410	2410	2410	2410	0
236	20241025	154700	39840090	2410	2410	2410	2410	0
237	20241025	154600	39840090	2410	2410	2410	2410	0
238	20241025	154500	39840090	2410	2410	2410	2410	0
239	20241025	154400	39840090	2410	2410	2410	2410	0
240	20241025	154300	39840090	2410	2410	2410	2410	0
241	20241025	154200	39840090	2410	2410	2410	2410	0
242	20241025	154100	39840090	2410	2410	2410	2410	896
243	20241025	154000	39840090	2410	2410	2410	2410	0
244	20241025	153900	39840090	2410	2410	2410	2410	0
245	20241025	153800	39840090	2410	2410	2410	2410	0
246	20241025	153700	39840090	2410	2410	2410	2410	0
247	20241025	153600	39840090	2410	2410	2410	2410	0
248	20241025	153500	39840090	2410	2410	2410	2410	0
249	20241025	153400	39840090	2410	2410	2410	2410	0
250	20241025	153300	39840090	2410	2410	2410	2410	0
251	20241025	153200	39840090	2410	2410	2410	2410	0
252	20241025	153100	39840090	2410	2410	2410	2410	0
253	20241025	153000	39840090	2410	2410	2410	2410	896
254	20241025	152900	37680730	2420	2420	2420	2420	0
255	20241025	152800	37680730	2420	2420	2420	2420	0
256	20241025	152700	37680730	2420	2420	2420	2420	0
257	20241025	152600	37680730	2420	2420	2420	2420	0
258	20241025	152500	37680730	2420	2420	2420	2420	0
259	20241025	152400	37680730	2420	2420	2420	2420	0
260	20241025	152300	37680730	2420	2420	2420	2420	0
261	20241025	152200	37680730	2420	2420	2420	2420	0
262	20241025	152100	37680730	2420	2420	2420	2420	0
263	20241025	152000	37680730	2420	2420	2420	2420	0
264	20241025	151900	37680730	2420	2420	2420	2420	0
265	20241025	151800	37680730	2420	2420	2420	2420	0
266	20241025	151700	37680730	2420	2400	2420	2400	379
267	20241025	151600	36771110	2390	2390	2390	2390	0
268	20241025	151500	36771110	2390	2390	2390	2390	0
269	20241025	151400	36771110	2390	2390	2390	2390	0
270	20241025	151300	36771110	2390	2390	2390	2390	0
271	20241025	151200	36771110	2390	2390	2390	2390	0
272	20241025	151100	36771110	2390	2390	2390	2390	0
273	20241025	151000	36771110	2390	2390	2390	2390	0
274	20241025	150900	36771110	2390	2390	2390	2390	0
275	20241025	150800	36771110	2390	2390	2390	2390	0
276	20241025	150700	36771110	2390	2390	2390	2390	0
277	20241025	150600	36771110	2390	2390	2390	2390	124
278	20241025	150500	36474750	2400	2400	2400	2400	0
279	20241025	150400	36474750	2400	2400	2400	2400	0
280	20241025	150300	36474750	2400	2400	2400	2400	0
281	20241025	150200	36474750	2400	2400	2400	2400	0
282	20241025	150100	36474750	2400	2400	2400	2400	0
283	20241025	150000	36474750	2400	2400	2400	2400	0
284	20241025	145900	36474750	2400	2400	2400	2400	0
285	20241025	145800	36474750	2400	2400	2400	2400	0
286	20241025	145700	36474750	2400	2400	2400	2400	0
287	20241025	145600	36474750	2400	2400	2400	2400	0
288	20241025	145500	36474750	2400	2400	2400	2400	0
289	20241025	145400	36474750	2400	2400	2400	2400	0
290	20241025	145300	36474750	2400	2400	2400	2400	0
291	20241025	145200	36474750	2400	2400	2400	2400	0
292	20241025	145100	36474750	2400	2400	2400	2400	0
293	20241025	145000	36474750	2400	2400	2400	2400	0
294	20241025	144900	36474750	2400	2400	2400	2400	0
295	20241025	144800	36474750	2400	2400	2400	2400	0
296	20241025	144700	36474750	2400	2400	2400	2400	0
297	20241025	144600	36474750	2400	2400	2400	2400	0
298	20241025	144500	36474750	2400	2400	2400	2400	0
299	20241025	144400	36474750	2400	2400	2400	2400	3
300	20241025	144300	36467550	2395	2380	2395	2380	2
301	20241025	144200	36462775	2395	2395	2395	2395	0
302	20241025	144100	36462775	2395	2395	2395	2395	0
303	20241025	144000	36462775	2395	2395	2395	2395	20
304	20241025	143900	36414875	2380	2380	2380	2380	5
305	20241025	143800	36402975	2400	2395	2400	2395	125
306	20241025	143700	36103360	2390	2380	2390	2375	501
307	20241025	143600	34912975	2390	2390	2390	2390	0
308	20241025	143500	34912975	2390	2390	2390	2390	0
309	20241025	143400	34912975	2390	2390	2390	2390	0
310	20241025	143300	34912975	2390	2390	2390	2390	0
311	20241025	143200	34912975	2390	2390	2390	2390	0
312	20241025	143100	34912975	2390	2390	2390	2390	0
313	20241025	143000	34912975	2390	2390	2390	2390	0
314	20241025	142900	34912975	2390	2390	2390	2390	0
315	20241025	142800	34912975	2390	2390	2390	2390	0
316	20241025	142700	34912975	2390	2390	2390	2390	0
317	20241025	142600	34912975	2390	2390	2390	2390	0
318	20241025	142500	34912975	2390	2390	2390	2390	0
319	20241025	142400	34912975	2390	2390	2390	2390	0
320	20241025	142300	34912975	2390	2390	2390	2390	0
321	20241025	142200	34912975	2390	2390	2390	2390	0
322	20241025	142100	34912975	2390	2390	2390	2390	0
323	20241025	142000	34912975	2390	2390	2390	2390	0
324	20241025	141900	34912975	2390	2390	2390	2390	0
325	20241025	141800	34912975	2390	2390	2390	2390	0
326	20241025	141700	34912975	2390	2390	2390	2390	0
327	20241025	141600	34912975	2390	2390	2390	2390	70
328	20241025	141500	34745675	2385	2385	2385	2385	0
329	20241025	141400	34745675	2385	2385	2385	2385	0
330	20241025	141300	34745675	2385	2385	2385	2385	0
331	20241025	141200	34745675	2385	2385	2385	2385	0
332	20241025	141100	34745675	2385	2385	2385	2385	0
333	20241025	141000	34745675	2385	2385	2385	2385	0
334	20241025	140900	34745675	2385	2385	2385	2385	0
335	20241025	140800	34745675	2385	2385	2385	2385	0
336	20241025	140700	34745675	2385	2385	2385	2385	0
337	20241025	140600	34745675	2385	2385	2385	2385	4
338	20241025	140500	34736135	2385	2385	2385	2385	0
339	20241025	140400	34736135	2385	2385	2385	2385	0
340	20241025	140300	34736135	2385	2385	2385	2385	0
341	20241025	140200	34736135	2385	2385	2385	2385	0
342	20241025	140100	34736135	2385	2385	2385	2385	0
343	20241025	140000	34736135	2385	2385	2385	2385	0
344	20241025	135900	34736135	2385	2385	2385	2385	0
345	20241025	135800	34736135	2385	2385	2385	2385	0
346	20241025	135700	34736135	2385	2385	2385	2385	0
347	20241025	135600	34736135	2385	2385	2385	2385	0
348	20241025	135500	34736135	2385	2385	2385	2385	70
349	20241025	135400	34569185	2385	2385	2385	2385	0
350	20241025	135300	34569185	2385	2385	2385	2385	0
351	20241025	135200	34569185	2385	2385	2385	2385	0
352	20241025	135100	34569185	2385	2385	2385	2385	0
353	20241025	135000	34569185	2385	2385	2385	2385	0
354	20241025	134900	34569185	2385	2385	2385	2385	0
355	20241025	134800	34569185	2385	2385	2385	2385	0
356	20241025	134700	34569185	2385	2385	2385	2385	94
357	20241025	134600	34344995	2395	2395	2395	2395	0
358	20241025	134500	34344995	2395	2395	2395	2395	0
359	20241025	134400	34344995	2395	2395	2395	2395	0
360	20241025	134300	34344995	2395	2395	2395	2395	0
361	20241025	134200	34344995	2395	2395	2395	2395	0
362	20241025	134100	34344995	2395	2395	2395	2395	0
363	20241025	134000	34344995	2395	2395	2395	2395	0
364	20241025	133900	34344995	2395	2395	2395	2395	0
365	20241025	133800	34344995	2395	2395	2395	2395	0
366	20241025	133700	34344995	2395	2395	2395	2395	0
367	20241025	133600	34344995	2395	2380	2395	2380	306
368	20241025	133500	33616700	2380	2380	2380	2380	185
369	20241025	133400	33176400	2395	2395	2395	2395	0
370	20241025	133300	33176400	2395	2395	2395	2395	0
371	20241025	133200	33176400	2395	2395	2395	2395	0
372	20241025	133100	33176400	2395	2395	2395	2395	0
373	20241025	133000	33176400	2395	2395	2395	2395	0
374	20241025	132900	33176400	2395	2395	2395	2395	0
375	20241025	132800	33176400	2395	2395	2395	2395	0
376	20241025	132700	33176400	2395	2395	2395	2395	0
377	20241025	132600	33176400	2395	2395	2395	2395	0
378	20241025	132500	33176400	2395	2395	2395	2395	0
379	20241025	132400	33176400	2395	2395	2395	2395	0
380	20241025	132300	33176400	2395	2395	2395	2395	0
381	20241025	132200	33176400	2395	2395	2395	2395	0
382	20241025	132100	33176400	2395	2395	2395	2395	0
383	20241025	132000	33176400	2395	2395	2395	2395	0
384	20241025	131900	33176400	2395	2375	2395	2375	1505
385	20241025	131800	29601925	2375	2375	2375	2375	0
386	20241025	131700	29601925	2375	2375	2375	2375	0
387	20241025	131600	29601925	2375	2395	2400	2375	6502
388	20241025	131500	14152335	2390	2390	2390	2390	0
389	20241025	131400	14152335	2390	2395	2395	2390	1750
390	20241025	131300	9968800	2410	2410	2410	2410	0
391	20241025	131200	9968800	2410	2410	2410	2410	0
392	20241025	131100	9968800	2410	2410	2410	2410	0
393	20241025	131000	9968800	2410	2410	2410	2410	0
394	20241025	130900	9968800	2410	2410	2410	2410	0
395	20241025	130800	9968800	2410	2410	2410	2410	0
396	20241025	130700	9968800	2410	2410	2410	2410	0
397	20241025	130600	9968800	2410	2410	2410	2410	0
398	20241025	130500	9968800	2410	2410	2410	2410	0
399	20241025	130400	9968800	2410	2410	2410	2410	0
400	20241025	130300	9968800	2410	2410	2410	2410	0
401	20241025	130200	9968800	2410	2410	2410	2410	0
402	20241025	130100	9968800	2410	2410	2410	2410	0
403	20241025	130000	9968800	2410	2410	2410	2410	0
404	20241025	125900	9968800	2410	2410	2410	2410	0
405	20241025	125800	9968800	2410	2410	2410	2410	0
406	20241025	125700	9968800	2410	2410	2410	2410	0
407	20241025	125600	9968800	2410	2410	2410	2410	0
408	20241025	125500	9968800	2410	2410	2410	2410	0
409	20241025	125400	9968800	2410	2410	2410	2410	0
410	20241025	125300	9968800	2410	2410	2410	2410	0
411	20241025	125200	9968800	2410	2410	2410	2410	0
412	20241025	125100	9968800	2410	2410	2410	2410	0
413	20241025	125000	9968800	2410	2410	2410	2410	0
414	20241025	124900	9968800	2410	2410	2410	2410	0
415	20241025	124800	9968800	2410	2410	2410	2410	0
416	20241025	124700	9968800	2410	2410	2410	2410	0
417	20241025	124600	9968800	2410	2410	2410	2410	0
418	20241025	124500	9968800	2410	2410	2410	2410	0
419	20241025	124400	9968800	2410	2410	2410	2410	0
420	20241025	124300	9968800	2410	2410	2410	2410	0
421	20241025	124200	9968800	2410	2410	2410	2410	0
422	20241025	124100	9968800	2410	2410	2410	2410	0
423	20241025	124000	9968800	2410	2410	2410	2410	0
424	20241025	123900	9968800	2410	2410	2410	2410	0
425	20241025	123800	9968800	2410	2410	2410	2410	0
426	20241025	123700	9968800	2410	2410	2410	2410	0
427	20241025	123600	9968800	2410	2410	2410	2410	0
428	20241025	123500	9968800	2410	2410	2410	2410	0
429	20241025	123400	9968800	2410	2410	2410	2410	0
430	20241025	123300	9968800	2410	2410	2410	2410	0
431	20241025	123200	9968800	2410	2410	2410	2410	0
432	20241025	123100	9968800	2410	2410	2410	2410	0
433	20241025	123000	9968800	2410	2410	2410	2410	0
434	20241025	122900	9968800	2410	2410	2410	2410	0
435	20241025	122800	9968800	2410	2410	2410	2410	0
436	20241025	122700	9968800	2410	2400	2410	2400	210
437	20241025	122600	9464440	2405	2405	2405	2405	0
438	20241025	122500	9464440	2405	2405	2405	2405	0
439	20241025	122400	9464440	2405	2405	2405	2405	0
440	20241025	122300	9464440	2405	2405	2405	2405	0
441	20241025	122200	9464440	2405	2400	2405	2400	15
442	20241025	122100	9428430	2420	2420	2420	2420	0
443	20241025	122000	9428430	2420	2420	2420	2420	0
444	20241025	121900	9428430	2420	2420	2420	2420	0
445	20241025	121800	9428430	2420	2420	2420	2420	0
446	20241025	121700	9428430	2420	2420	2420	2420	0
447	20241025	121600	9428430	2420	2420	2420	2420	0
448	20241025	121500	9428430	2420	2420	2420	2420	0
449	20241025	121400	9428430	2420	2420	2420	2420	0
450	20241025	121300	9428430	2420	2420	2420	2420	0
451	20241025	121200	9428430	2420	2420	2420	2420	0
452	20241025	121100	9428430	2420	2420	2420	2420	0
453	20241025	121000	9428430	2420	2420	2420	2420	0
454	20241025	120900	9428430	2420	2420	2420	2420	0
455	20241025	120800	9428430	2420	2420	2420	2420	0
456	20241025	120700	9428430	2420	2420	2420	2420	0
457	20241025	120600	9428430	2420	2420	2420	2420	0
458	20241025	120500	9428430	2420	2420	2420	2420	0
459	20241025	120400	9428430	2420	2420	2420	2420	0
460	20241025	120300	9428430	2420	2420	2420	2420	0
461	20241025	120200	9428430	2420	2420	2420	2420	0
462	20241025	120100	9428430	2420	2420	2420	2420	0
463	20241025	120000	9428430	2420	2420	2420	2420	0
464	20241025	115900	9428430	2420	2420	2420	2420	0
465	20241025	115800	9428430	2420	2420	2420	2420	0
466	20241025	115700	9428430	2420	2400	2420	2400	515
467	20241025	115600	8192410	2400	2400	2400	2400	0
468	20241025	115500	8192410	2400	2400	2400	2400	0
469	20241025	115400	8192410	2400	2400	2400	2400	0
470	20241025	115300	8192410	2400	2400	2400	2400	0
471	20241025	115200	8192410	2400	2400	2400	2400	0
472	20241025	115100	8192410	2400	2400	2400	2400	0
473	20241025	115000	8192410	2400	2400	2400	2400	0
474	20241025	114900	8192410	2400	2400	2400	2400	211
475	20241025	114800	7686010	2400	2400	2400	2400	0
476	20241025	114700	7686010	2400	2400	2400	2400	0
477	20241025	114600	7686010	2400	2400	2400	2400	5
478	20241025	114500	7674010	2420	2420	2420	2420	0
479	20241025	114400	7674010	2420	2420	2420	2420	0
480	20241025	114300	7674010	2420	2420	2420	2420	0
481	20241025	114200	7674010	2420	2420	2420	2420	0
482	20241025	114100	7674010	2420	2420	2420	2420	0
483	20241025	114000	7674010	2420	2420	2420	2420	0
484	20241025	113900	7674010	2420	2420	2420	2420	0
485	20241025	113800	7674010	2420	2420	2420	2420	0
486	20241025	113700	7674010	2420	2420	2420	2420	0
487	20241025	113600	7674010	2420	2420	2420	2420	0
488	20241025	113500	7674010	2420	2420	2420	2420	0
489	20241025	113400	7674010	2420	2420	2420	2420	0
490	20241025	113300	7674010	2420	2420	2420	2420	0
491	20241025	113200	7674010	2420	2420	2420	2420	0
492	20241025	113100	7674010	2420	2420	2420	2420	0
493	20241025	113000	7674010	2420	2420	2420	2420	0
494	20241025	112900	7674010	2420	2420	2420	2420	0
495	20241025	112800	7674010	2420	2420	2420	2420	0
496	20241025	112700	7674010	2420	2420	2420	2420	0
497	20241025	112600	7674010	2420	2420	2420	2420	0
498	20241025	112500	7674010	2420	2420	2420	2420	0
499	20241025	112400	7674010	2420	2420	2420	2420	0
500	20241025	112300	7674010	2420	2420	2420	2420	0
501	20241025	112200	7674010	2420	2420	2420	2420	0
502	20241025	112100	7674010	2420	2420	2420	2420	0
503	20241025	112000	7674010	2420	2420	2420	2420	0
504	20241025	111900	7674010	2420	2420	2420	2420	0
505	20241025	111800	7674010	2420	2420	2420	2420	0
506	20241025	111700	7674010	2420	2420	2420	2420	0
507	20241025	111600	7674010	2420	2420	2420	2420	0
508	20241025	111500	7674010	2420	2400	2420	2400	141
509	20241025	111400	7335590	2420	2420	2420	2420	0
510	20241025	111300	7335590	2420	2420	2420	2420	0
511	20241025	111200	7335590	2420	2420	2420	2420	0
512	20241025	111100	7335590	2420	2420	2420	2420	0
513	20241025	111000	7335590	2420	2420	2420	2420	0
514	20241025	110900	7335590	2420	2420	2420	2420	0
515	20241025	110800	7335590	2420	2420	2420	2420	0
516	20241025	110700	7335590	2420	2420	2420	2420	0
517	20241025	110600	7335590	2420	2420	2420	2420	0
518	20241025	110500	7335590	2420	2420	2420	2420	0
519	20241025	110400	7335590	2420	2420	2420	2420	0
520	20241025	110300	7335590	2420	2420	2420	2420	0
521	20241025	110200	7335590	2420	2420	2420	2420	0
522	20241025	110100	7335590	2420	2420	2420	2420	0
523	20241025	110000	7335590	2420	2420	2420	2420	0
524	20241025	105900	7335590	2420	2420	2420	2420	0
525	20241025	105800	7335590	2420	2420	2420	2420	0
526	20241025	105700	7335590	2420	2420	2420	2420	0
527	20241025	105600	7335590	2420	2420	2420	2420	0
528	20241025	105500	7335590	2420	2420	2420	2420	0
529	20241025	105400	7335590	2420	2420	2420	2420	0
530	20241025	105300	7335590	2420	2395	2420	2395	277
531	20241025	105200	6671460	2390	2390	2390	2390	0
532	20241025	105100	6671460	2390	2390	2390	2390	0
533	20241025	105000	6671460	2390	2390	2390	2390	0
534	20241025	104900	6671460	2390	2390	2390	2390	0
535	20241025	104800	6671460	2390	2390	2390	2390	0
536	20241025	104700	6671460	2390	2395	2395	2390	421
537	20241025	104600	5665220	2395	2395	2395	2395	0
538	20241025	104500	5665220	2395	2395	2395	2395	0
539	20241025	104400	5665220	2395	2395	2395	2395	1
540	20241025	104300	5662825	2410	2410	2410	2410	0
541	20241025	104200	5662825	2410	2410	2410	2410	0
542	20241025	104100	5662825	2410	2410	2410	2410	0
543	20241025	104000	5662825	2410	2410	2410	2410	0
544	20241025	103900	5662825	2410	2410	2410	2410	0
545	20241025	103800	5662825	2410	2410	2410	2410	0
546	20241025	103700	5662825	2410	2405	2410	2405	5
547	20241025	103600	5650790	2395	2395	2395	2395	0
548	20241025	103500	5650790	2395	2400	2400	2395	1804
549	20241025	103400	1328515	2415	2415	2415	2415	0
550	20241025	103300	1328515	2415	2415	2415	2415	0
551	20241025	103200	1328515	2415	2410	2415	2410	5
552	20241025	103100	1316455	2400	2400	2400	2400	0
553	20241025	103000	1316455	2400	2400	2400	2400	0
554	20241025	102900	1316455	2400	2400	2400	2400	1
555	20241025	102800	1314055	2420	2420	2420	2420	0
556	20241025	102700	1314055	2420	2420	2420	2420	0
557	20241025	102600	1314055	2420	2420	2420	2420	0
558	20241025	102500	1314055	2420	2420	2420	2420	0
559	20241025	102400	1314055	2420	2420	2420	2420	0
560	20241025	102300	1314055	2420	2420	2420	2420	0
561	20241025	102200	1314055	2420	2420	2420	2420	0
562	20241025	102100	1314055	2420	2410	2420	2410	65
563	20241025	102000	1157385	2415	2415	2415	2415	0
564	20241025	101900	1157385	2415	2415	2415	2415	0
565	20241025	101800	1157385	2415	2415	2415	2415	0
566	20241025	101700	1157385	2415	2415	2415	2415	0
567	20241025	101600	1157385	2415	2415	2415	2415	0
568	20241025	101500	1157385	2415	2415	2415	2415	0
569	20241025	101400	1157385	2415	2415	2415	2415	0
570	20241025	101300	1157385	2415	2415	2415	2415	0
571	20241025	101200	1157385	2415	2415	2415	2415	0
572	20241025	101100	1157385	2415	2415	2415	2415	0
573	20241025	101000	1157385	2415	2415	2415	2415	0
574	20241025	100900	1157385	2415	2415	2415	2415	0
575	20241025	100800	1157385	2415	2415	2415	2415	0
576	20241025	100700	1157385	2415	2415	2415	2415	0
577	20241025	100600	1157385	2415	2415	2415	2415	1
578	20241025	100500	1154970	2415	2415	2415	2415	0
579	20241025	100400	1154970	2415	2405	2415	2405	155
580	20241025	100300	782145	2415	2415	2415	2415	0
581	20241025	100200	782145	2415	2415	2415	2415	0
582	20241025	100100	782145	2415	2415	2415	2415	0
583	20241025	100000	782145	2415	2415	2415	2415	0
584	20241025	095900	782145	2415	2415	2415	2415	0
585	20241025	095800	782145	2415	2415	2415	2415	0
586	20241025	095700	782145	2415	2415	2415	2415	0
587	20241025	095600	782145	2415	2415	2415	2415	0
588	20241025	095500	782145	2415	2415	2415	2415	0
589	20241025	095400	782145	2415	2415	2415	2415	0
590	20241025	095300	782145	2415	2415	2415	2415	0
591	20241025	095200	782145	2415	2415	2415	2415	0
592	20241025	095100	782145	2415	2415	2415	2415	0
593	20241025	095000	782145	2415	2410	2415	2410	3
594	20241025	094900	774910	2405	2405	2405	2405	0
595	20241025	094800	774910	2405	2405	2405	2405	0
596	20241025	094700	774910	2405	2405	2405	2405	272
597	20241025	094600	120750	2405	2405	2405	2405	0
598	20241025	094500	120750	2405	2405	2405	2405	0
599	20241025	094400	120750	2405	2405	2405	2405	0
600	20241025	094300	120750	2405	2405	2405	2405	15
601	20241025	094200	84675	2410	2410	2410	2410	0
602	20241025	094100	84675	2410	2410	2410	2410	0
603	20241025	094000	84675	2410	2410	2410	2410	0
604	20241025	093900	84675	2410	2410	2410	2410	0
605	20241025	093800	84675	2410	2410	2410	2410	0
606	20241025	093700	84675	2410	2410	2410	2410	0
607	20241025	093600	84675	2410	2410	2410	2410	0
608	20241025	093500	84675	2410	2410	2410	2410	0
609	20241025	093400	84675	2410	2410	2410	2410	0
610	20241025	093300	84675	2410	2410	2410	2410	9
611	20241025	093200	62985	2410	2410	2410	2410	0
612	20241025	093100	62985	2410	2410	2410	2410	1
613	20241025	093000	60575	2415	2415	2415	2415	0
614	20241025	092900	60575	2415	2415	2415	2415	0
615	20241025	092800	60575	2415	2415	2415	2415	0
616	20241025	092700	60575	2415	2415	2415	2415	0
617	20241025	092600	60575	2415	2415	2415	2415	0
618	20241025	092500	60575	2415	2415	2415	2415	0
619	20241025	092400	60575	2415	2415	2415	2415	0
620	20241025	092300	60575	2415	2415	2415	2415	8
621	20241025	092200	41255	2420	2420	2420	2420	0
622	20241025	092100	41255	2420	2420	2420	2420	0
623	20241025	092000	41255	2420	2420	2420	2420	0
624	20241025	091900	41255	2420	2420	2420	2420	0
625	20241025	091800	41255	2420	2420	2420	2420	0
626	20241025	091700	41255	2420	2420	2420	2420	0
627	20241025	091600	41255	2420	2420	2420	2420	0
628	20241025	091500	41255	2420	2420	2420	2420	0
629	20241025	091400	41255	2420	2420	2420	2420	0
630	20241025	091300	41255	2420	2425	2425	2420	10
631	20241025	091200	17035	2430	2430	2430	2430	0
632	20241025	091100	17035	2430	2430	2430	2430	0
633	20241025	091000	17035	2430	2430	2430	2430	0
634	20241025	090900	17035	2430	2430	2430	2430	0
635	20241025	090800	17035	2430	2430	2430	2430	0
636	20241025	090700	17035	2430	2430	2430	2430	0
637	20241025	090600	17035	2430	2430	2430	2430	0
638	20241025	090500	17035	2430	2430	2430	2430	0
639	20241025	090400	17035	2430	2430	2430	2430	0
640	20241025	090300	17035	2430	2430	2430	2430	0
641	20241025	090200	17035	2430	2430	2430	2430	0
642	20241025	090100	17035	2430	2430	2430	2430	0
643	20241025	090000	17035	2430	2435	2435	2430	7