KissMeData/130500/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200600	95972910	2980	2980	2980	2980	53
3	20241025	200500	95972910	2980	2980	2980	2980	0
4	20241025	200400	95972910	2980	2980	2980	2980	0
5	20241025	200300	95972910	2980	2980	2980	2980	0
6	20241025	200200	95972910	2980	2980	2980	2980	0
7	20241025	200100	95972910	2980	2980	2980	2980	0
8	20241025	200000	95972910	2980	2980	2980	2980	0
9	20241025	195900	95972910	2980	2980	2980	2980	0
10	20241025	195800	95972910	2980	2980	2980	2980	0
11	20241025	195700	95972910	2980	2980	2980	2980	0
12	20241025	195600	95972910	2980	2980	2980	2980	0
13	20241025	195500	95972910	2980	2980	2980	2980	0
14	20241025	195400	95972910	2980	2980	2980	2980	0
15	20241025	195300	95972910	2980	2980	2980	2980	0
16	20241025	195200	95972910	2980	2980	2980	2980	0
17	20241025	195100	95972910	2980	2980	2980	2980	0
18	20241025	195000	95972910	2980	2980	2980	2980	0
19	20241025	194900	95972910	2980	2980	2980	2980	0
20	20241025	194800	95972910	2980	2980	2980	2980	0
21	20241025	194700	95972910	2980	2980	2980	2980	0
22	20241025	194600	95972910	2980	2980	2980	2980	0
23	20241025	194500	95972910	2980	2980	2980	2980	0
24	20241025	194400	95972910	2980	2980	2980	2980	0
25	20241025	194300	95972910	2980	2980	2980	2980	0
26	20241025	194200	95972910	2980	2980	2980	2980	0
27	20241025	194100	95972910	2980	2980	2980	2980	0
28	20241025	194000	95972910	2980	2980	2980	2980	0
29	20241025	193900	95972910	2980	2980	2980	2980	0
30	20241025	193800	95972910	2980	2980	2980	2980	0
31	20241025	193700	95972910	2980	2980	2980	2980	0
32	20241025	193600	95972910	2980	2980	2980	2980	53
33	20241025	193500	95972910	2980	2980	2980	2980	0
34	20241025	193400	95972910	2980	2980	2980	2980	0
35	20241025	193300	95972910	2980	2980	2980	2980	0
36	20241025	193200	95972910	2980	2980	2980	2980	0
37	20241025	193100	95972910	2980	2980	2980	2980	0
38	20241025	193000	95972910	2980	2980	2980	2980	0
39	20241025	192900	95972910	2980	2980	2980	2980	0
40	20241025	192800	95972910	2980	2980	2980	2980	0
41	20241025	192700	95972910	2980	2980	2980	2980	0
42	20241025	192600	95972910	2980	2980	2980	2980	0
43	20241025	192500	95972910	2980	2980	2980	2980	0
44	20241025	192400	95972910	2980	2980	2980	2980	0
45	20241025	192300	95972910	2980	2980	2980	2980	0
46	20241025	192200	95972910	2980	2980	2980	2980	0
47	20241025	192100	95972910	2980	2980	2980	2980	0
48	20241025	192000	95972910	2980	2980	2980	2980	0
49	20241025	191900	95972910	2980	2980	2980	2980	0
50	20241025	191800	95972910	2980	2980	2980	2980	0
51	20241025	191700	95972910	2980	2980	2980	2980	0
52	20241025	191600	95972910	2980	2980	2980	2980	0
53	20241025	191500	95972910	2980	2980	2980	2980	0
54	20241025	191400	95972910	2980	2980	2980	2980	0
55	20241025	191300	95972910	2980	2980	2980	2980	0
56	20241025	191200	95972910	2980	2980	2980	2980	0
57	20241025	191100	95972910	2980	2980	2980	2980	0
58	20241025	191000	95972910	2980	2980	2980	2980	0
59	20241025	190900	95972910	2980	2980	2980	2980	0
60	20241025	190800	95972910	2980	2980	2980	2980	0
61	20241025	190700	95972910	2980	2980	2980	2980	0
62	20241025	190600	95972910	2980	2980	2980	2980	53
63	20241025	190500	95972910	2980	2980	2980	2980	0
64	20241025	190400	95972910	2980	2980	2980	2980	0
65	20241025	190300	95972910	2980	2980	2980	2980	0
66	20241025	190200	95972910	2980	2980	2980	2980	0
67	20241025	190100	95972910	2980	2980	2980	2980	0
68	20241025	190000	95972910	2980	2980	2980	2980	0
69	20241025	185900	95972910	2980	2980	2980	2980	0
70	20241025	185800	95972910	2980	2980	2980	2980	0
71	20241025	185700	95972910	2980	2980	2980	2980	0
72	20241025	185600	95972910	2980	2980	2980	2980	0
73	20241025	185500	95972910	2980	2980	2980	2980	0
74	20241025	185400	95972910	2980	2980	2980	2980	0
75	20241025	185300	95972910	2980	2980	2980	2980	0
76	20241025	185200	95972910	2980	2980	2980	2980	0
77	20241025	185100	95972910	2980	2980	2980	2980	0
78	20241025	185000	95972910	2980	2980	2980	2980	0
79	20241025	184900	95972910	2980	2980	2980	2980	0
80	20241025	184800	95972910	2980	2980	2980	2980	0
81	20241025	184700	95972910	2980	2980	2980	2980	0
82	20241025	184600	95972910	2980	2980	2980	2980	0
83	20241025	184500	95972910	2980	2980	2980	2980	0
84	20241025	184400	95972910	2980	2980	2980	2980	0
85	20241025	184300	95972910	2980	2980	2980	2980	0
86	20241025	184200	95972910	2980	2980	2980	2980	0
87	20241025	184100	95972910	2980	2980	2980	2980	0
88	20241025	184000	95972910	2980	2980	2980	2980	0
89	20241025	183900	95972910	2980	2980	2980	2980	0
90	20241025	183800	95972910	2980	2980	2980	2980	0
91	20241025	183700	95972910	2980	2980	2980	2980	0
92	20241025	183600	95972910	2980	2980	2980	2980	53
93	20241025	183500	95972910	2980	2980	2980	2980	0
94	20241025	183400	95972910	2980	2980	2980	2980	0
95	20241025	183300	95972910	2980	2980	2980	2980	0
96	20241025	183200	95972910	2980	2980	2980	2980	0
97	20241025	183100	95972910	2980	2980	2980	2980	0
98	20241025	183000	95972910	2980	2980	2980	2980	0
99	20241025	182900	95972910	2980	2980	2980	2980	0
100	20241025	182800	95972910	2980	2980	2980	2980	0
101	20241025	182700	95972910	2980	2980	2980	2980	0
102	20241025	182600	95972910	2980	2980	2980	2980	0
103	20241025	182500	95972910	2980	2980	2980	2980	0
104	20241025	182400	95972910	2980	2980	2980	2980	0
105	20241025	182300	95972910	2980	2980	2980	2980	0
106	20241025	182200	95972910	2980	2980	2980	2980	0
107	20241025	182100	95972910	2980	2980	2980	2980	0
108	20241025	182000	95972910	2980	2980	2980	2980	0
109	20241025	181900	95972910	2980	2980	2980	2980	0
110	20241025	181800	95972910	2980	2980	2980	2980	0
111	20241025	181700	95972910	2980	2980	2980	2980	0
112	20241025	181600	95972910	2980	2980	2980	2980	0
113	20241025	181500	95972910	2980	2980	2980	2980	0
114	20241025	181400	95972910	2980	2980	2980	2980	0
115	20241025	181300	95972910	2980	2980	2980	2980	0
116	20241025	181200	95972910	2980	2980	2980	2980	0
117	20241025	181100	95972910	2980	2980	2980	2980	0
118	20241025	181000	95972910	2980	2980	2980	2980	0
119	20241025	180900	95972910	2980	2980	2980	2980	0
120	20241025	180800	95972910	2980	2980	2980	2980	0
121	20241025	180700	95972910	2980	2980	2980	2980	0
122	20241025	180600	95972910	2980	2980	2980	2980	53
123	20241025	180500	95972910	2980	2980	2980	2980	0
124	20241025	180400	95972910	2980	2980	2980	2980	0
125	20241025	180300	95972910	2980	2980	2980	2980	0
126	20241025	180200	95972910	2980	2980	2980	2980	0
127	20241025	180100	95972910	2980	2980	2980	2980	0
128	20241025	180000	95972910	2980	2980	2980	2980	0
129	20241025	175900	95972910	2980	2980	2980	2980	0
130	20241025	175800	95972910	2980	2980	2980	2980	0
131	20241025	175700	95972910	2980	2980	2980	2980	0
132	20241025	175600	95972910	2980	2980	2980	2980	0
133	20241025	175500	95972910	2980	2980	2980	2980	0
134	20241025	175400	95972910	2980	2980	2980	2980	0
135	20241025	175300	95972910	2980	2980	2980	2980	0
136	20241025	175200	95972910	2980	2980	2980	2980	0
137	20241025	175100	95972910	2980	2980	2980	2980	0
138	20241025	175000	95972910	2980	2980	2980	2980	0
139	20241025	174900	95972910	2980	2980	2980	2980	0
140	20241025	174800	95972910	2980	2980	2980	2980	0
141	20241025	174700	95972910	2980	2980	2980	2980	0
142	20241025	174600	95972910	2980	2980	2980	2980	0
143	20241025	174500	95972910	2980	2980	2980	2980	0
144	20241025	174400	95972910	2980	2980	2980	2980	0
145	20241025	174300	95972910	2980	2980	2980	2980	0
146	20241025	174200	95972910	2980	2980	2980	2980	0
147	20241025	174100	95972910	2980	2980	2980	2980	0
148	20241025	174000	95972910	2980	2980	2980	2980	0
149	20241025	173900	95972910	2980	2980	2980	2980	0
150	20241025	173800	95972910	2980	2980	2980	2980	0
151	20241025	173700	95972910	2980	2980	2980	2980	0
152	20241025	173600	95972910	2980	2980	2980	2980	53
153	20241025	173500	95972910	2980	2980	2980	2980	0
154	20241025	173400	95972910	2980	2980	2980	2980	0
155	20241025	173300	95972910	2980	2980	2980	2980	0
156	20241025	173200	95972910	2980	2980	2980	2980	0
157	20241025	173100	95972910	2980	2980	2980	2980	0
158	20241025	173000	95972910	2980	2980	2980	2980	0
159	20241025	172900	95972910	2980	2980	2980	2980	0
160	20241025	172800	95972910	2980	2980	2980	2980	0
161	20241025	172700	95972910	2980	2980	2980	2980	0
162	20241025	172600	95972910	2980	2980	2980	2980	0
163	20241025	172500	95972910	2980	2980	2980	2980	0
164	20241025	172400	95972910	2980	2980	2980	2980	0
165	20241025	172300	95972910	2980	2980	2980	2980	0
166	20241025	172200	95972910	2980	2980	2980	2980	0
167	20241025	172100	95972910	2980	2980	2980	2980	0
168	20241025	172000	95972910	2980	2980	2980	2980	0
169	20241025	171900	95972910	2980	2980	2980	2980	0
170	20241025	171800	95972910	2980	2980	2980	2980	0
171	20241025	171700	95972910	2980	2980	2980	2980	0
172	20241025	171600	95972910	2980	2980	2980	2980	0
173	20241025	171500	95972910	2980	2980	2980	2980	0
174	20241025	171400	95972910	2980	2980	2980	2980	0
175	20241025	171300	95972910	2980	2980	2980	2980	0
176	20241025	171200	95972910	2980	2980	2980	2980	0
177	20241025	171100	95972910	2980	2980	2980	2980	0
178	20241025	171000	95972910	2980	2980	2980	2980	0
179	20241025	170900	95972910	2980	2980	2980	2980	0
180	20241025	170800	95972910	2980	2980	2980	2980	0
181	20241025	170700	95972910	2980	2980	2980	2980	0
182	20241025	170600	95972910	2980	2980	2980	2980	53
183	20241025	170500	95972910	2980	2980	2980	2980	0
184	20241025	170400	95972910	2980	2980	2980	2980	0
185	20241025	170300	95972910	2980	2980	2980	2980	0
186	20241025	170200	95972910	2980	2980	2980	2980	0
187	20241025	170100	95972910	2980	2980	2980	2980	0
188	20241025	170000	95972910	2980	2980	2980	2980	0
189	20241025	165900	95972910	2980	2980	2980	2980	0
190	20241025	165800	95972910	2980	2980	2980	2980	0
191	20241025	165700	95972910	2980	2980	2980	2980	0
192	20241025	165600	95972910	2980	2980	2980	2980	0
193	20241025	165500	95972910	2980	2980	2980	2980	0
194	20241025	165400	95972910	2980	2980	2980	2980	0
195	20241025	165300	95972910	2980	2980	2980	2980	0
196	20241025	165200	95972910	2980	2980	2980	2980	0
197	20241025	165100	95972910	2980	2980	2980	2980	0
198	20241025	165000	95972910	2980	2980	2980	2980	0
199	20241025	164900	95972910	2980	2980	2980	2980	0
200	20241025	164800	95972910	2980	2980	2980	2980	0
201	20241025	164700	95972910	2980	2980	2980	2980	0
202	20241025	164600	95972910	2980	2980	2980	2980	0
203	20241025	164500	95972910	2980	2980	2980	2980	0
204	20241025	164400	95972910	2980	2980	2980	2980	0
205	20241025	164300	95972910	2980	2980	2980	2980	0
206	20241025	164200	95972910	2980	2980	2980	2980	0
207	20241025	164100	95972910	2980	2980	2980	2980	0
208	20241025	164000	95972910	2980	2980	2980	2980	0
209	20241025	163900	95972910	2980	2980	2980	2980	0
210	20241025	163800	95972910	2980	2980	2980	2980	0
211	20241025	163700	95972910	2980	2980	2980	2980	0
212	20241025	163600	95972910	2980	2980	2980	2980	53
213	20241025	163500	95972910	2980	2980	2980	2980	0
214	20241025	163400	95972910	2980	2980	2980	2980	0
215	20241025	163300	95972910	2980	2980	2980	2980	0
216	20241025	163200	95972910	2980	2980	2980	2980	0
217	20241025	163100	95972910	2980	2980	2980	2980	0
218	20241025	163000	95972910	2980	2980	2980	2980	0
219	20241025	162900	95972910	2980	2980	2980	2980	0
220	20241025	162800	95972910	2980	2980	2980	2980	0
221	20241025	162700	95972910	2980	2980	2980	2980	0
222	20241025	162600	95972910	2980	2980	2980	2980	0
223	20241025	162500	95972910	2980	2980	2980	2980	0
224	20241025	162400	95972910	2980	2980	2980	2980	0
225	20241025	162300	95972910	2980	2980	2980	2980	0
226	20241025	162200	95972910	2980	2980	2980	2980	0
227	20241025	162100	95972910	2980	2980	2980	2980	0
228	20241025	162000	95972910	2980	2980	2980	2980	0
229	20241025	161900	95972910	2980	2980	2980	2980	0
230	20241025	161800	95972910	2980	2980	2980	2980	0
231	20241025	161700	95972910	2980	2980	2980	2980	0
232	20241025	161600	95972910	2980	2980	2980	2980	0
233	20241025	161500	95972910	2980	2980	2980	2980	0
234	20241025	161400	95972910	2980	2980	2980	2980	0
235	20241025	161300	95972910	2980	2980	2980	2980	0
236	20241025	161200	95972910	2980	2980	2980	2980	0
237	20241025	161100	95972910	2980	2980	2980	2980	0
238	20241025	161000	95972910	2980	2980	2980	2980	0
239	20241025	160900	95972910	2980	2980	2980	2980	0
240	20241025	160800	95972910	2980	2980	2980	2980	0
241	20241025	160700	95972910	2980	2980	2980	2980	0
242	20241025	160600	95972910	2980	2980	2980	2980	53
243	20241025	160500	95972910	2980	2980	2980	2980	0
244	20241025	160400	95972910	2980	2980	2980	2980	0
245	20241025	160300	95972910	2980	2980	2980	2980	0
246	20241025	160200	95972910	2980	2980	2980	2980	0
247	20241025	160100	95972910	2980	2980	2980	2980	0
248	20241025	160000	95972910	2980	2980	2980	2980	0
249	20241025	155900	95972910	2980	2980	2980	2980	0
250	20241025	155800	95972910	2980	2980	2980	2980	0
251	20241025	155700	95972910	2980	2980	2980	2980	0
252	20241025	155600	95972910	2980	2980	2980	2980	0
253	20241025	155500	95972910	2980	2980	2980	2980	0
254	20241025	155400	95972910	2980	2980	2980	2980	0
255	20241025	155300	95972910	2980	2980	2980	2980	0
256	20241025	155200	95972910	2980	2980	2980	2980	0
257	20241025	155100	95972910	2980	2980	2980	2980	0
258	20241025	155000	95972910	2980	2980	2980	2980	0
259	20241025	154900	95972910	2980	2980	2980	2980	0
260	20241025	154800	95972910	2980	2980	2980	2980	0
261	20241025	154700	95972910	2980	2980	2980	2980	0
262	20241025	154600	95972910	2980	2980	2980	2980	0
263	20241025	154500	95972910	2980	2980	2980	2980	0
264	20241025	154400	95972910	2980	2980	2980	2980	0
265	20241025	154300	95972910	2980	2980	2980	2980	0
266	20241025	154200	95972910	2980	2980	2980	2980	0
267	20241025	154100	95972910	2980	2980	2980	2980	0
268	20241025	154000	95972910	2980	2980	2980	2980	0
269	20241025	153900	95972910	2980	2980	2980	2980	0
270	20241025	153800	95972910	2980	2980	2980	2980	0
271	20241025	153700	95972910	2980	2980	2980	2980	0
272	20241025	153600	95972910	2980	2980	2980	2980	53
273	20241025	153500	95972910	2980	2980	2980	2980	0
274	20241025	153400	95972910	2980	2980	2980	2980	0
275	20241025	153300	95972910	2980	2980	2980	2980	0
276	20241025	153200	95972910	2980	2980	2980	2980	0
277	20241025	153100	95972910	2980	2980	2980	2980	0
278	20241025	153000	95972910	2980	2980	2980	2980	53
279	20241025	152900	95814970	2960	2960	2960	2960	0
280	20241025	152800	95814970	2960	2960	2960	2960	0
281	20241025	152700	95814970	2960	2960	2960	2960	0
282	20241025	152600	95814970	2960	2960	2960	2960	0
283	20241025	152500	95814970	2960	2960	2960	2960	0
284	20241025	152400	95814970	2960	2960	2960	2960	0
285	20241025	152300	95814970	2960	2960	2960	2960	0
286	20241025	152200	95814970	2960	2960	2960	2960	0
287	20241025	152100	95814970	2960	2960	2960	2960	0
288	20241025	152000	95814970	2960	2960	2960	2960	0
289	20241025	151900	95814970	2960	2980	2980	2960	55
290	20241025	151800	95652130	2980	2970	2980	2960	602
291	20241025	151700	93868955	2970	2970	2970	2970	33
292	20241025	151600	93770945	2965	2965	2965	2965	1
293	20241025	151500	93767980	2970	2970	2970	2970	34
294	20241025	151400	93667000	2965	2965	2965	2965	202
295	20241025	151300	93068070	2970	2980	2980	2970	501
296	20241025	151200	91580090	2970	2970	2970	2970	2628
297	20241025	151100	83774930	2980	2980	2980	2980	2
298	20241025	151000	83768970	2980	2975	2980	2975	808
299	20241025	150900	81365065	2975	2975	2975	2975	162
300	20241025	150800	80883115	2975	2975	2975	2975	32
301	20241025	150700	80787915	2985	2985	2985	2985	2
302	20241025	150600	80781945	2985	2985	2985	2985	0
303	20241025	150500	80781945	2985	2985	2985	2985	0
304	20241025	150400	80781945	2985	2985	2985	2985	0
305	20241025	150300	80781945	2985	2985	2985	2985	2
306	20241025	150200	80775975	2975	2985	2985	2975	11
307	20241025	150100	80743240	2985	2985	2985	2985	0
308	20241025	150000	80743240	2985	2985	2985	2985	1
309	20241025	145900	80740255	2985	2985	2985	2985	2
310	20241025	145800	80734285	2985	2985	2985	2985	0
311	20241025	145700	80734285	2985	2985	2985	2985	0
312	20241025	145600	80734285	2985	2985	2985	2985	2
313	20241025	145500	80728315	2985	2985	2985	2985	1
314	20241025	145400	80725330	2985	2985	2985	2985	0
315	20241025	145300	80725330	2985	2975	2985	2975	98
316	20241025	145200	80433770	2980	2975	2985	2975	422
317	20241025	145100	79177200	2985	2995	2995	2975	894
318	20241025	145000	76515415	2990	2990	2990	2990	68
319	20241025	144900	76312095	2995	2995	2995	2995	0
320	20241025	144800	76312095	2995	2995	2995	2995	2
321	20241025	144700	76306105	2990	3005	3005	2990	55
322	20241025	144600	76141565	3005	3005	3005	3005	0
323	20241025	144500	76141565	3005	3005	3005	3005	0
324	20241025	144400	76141565	3005	3005	3005	3005	2
325	20241025	144300	76135555	3005	3005	3005	3005	0
326	20241025	144200	76135555	3005	3005	3005	3005	0
327	20241025	144100	76135555	3005	3005	3005	3005	0
328	20241025	144000	76135555	3005	3005	3005	3005	2
329	20241025	143900	76129545	3005	3005	3005	3005	1
330	20241025	143800	76126540	3005	3005	3005	3005	0
331	20241025	143700	76126540	3005	3005	3005	3005	2
332	20241025	143600	76120530	3005	3005	3005	3005	0
333	20241025	143500	76120530	3005	3005	3005	3005	0
334	20241025	143400	76120530	3005	3005	3005	3005	0
335	20241025	143300	76120530	3005	3005	3005	3005	2
336	20241025	143200	76114520	3005	3005	3005	3005	1
337	20241025	143100	76111515	3005	3005	3005	3005	311
338	20241025	143000	75176960	3005	3005	3005	3005	0
339	20241025	142900	75176960	3005	3005	3005	3005	2
340	20241025	142800	75170950	3005	3005	3005	3005	0
341	20241025	142700	75170950	3005	3005	3005	3005	0
342	20241025	142600	75170950	3005	3005	3005	3005	0
343	20241025	142500	75170950	3005	3005	3005	3005	2
344	20241025	142400	75164940	3005	3005	3005	3005	1
345	20241025	142300	75161935	3005	3005	3005	3005	0
346	20241025	142200	75161935	3005	3005	3005	3005	3
347	20241025	142100	75152920	3005	3005	3005	3005	2
348	20241025	142000	75146910	3005	3005	3005	3005	0
349	20241025	141900	75146910	3005	3005	3005	3005	0
350	20241025	141800	75146910	3005	3005	3005	3005	0
351	20241025	141700	75146910	3005	3005	3005	3005	2
352	20241025	141600	75140900	3005	3005	3005	3005	1
353	20241025	141500	75137895	3005	3005	3005	3005	0
354	20241025	141400	75137895	3005	3005	3005	3005	2
355	20241025	141300	75131885	3005	3005	3005	3005	0
356	20241025	141200	75131885	3005	3005	3005	3005	0
357	20241025	141100	75131885	3005	3005	3005	3005	0
358	20241025	141000	75131885	3005	3005	3005	3005	2
359	20241025	140900	75125875	3005	3005	3005	3005	1
360	20241025	140800	75122870	3005	3005	3005	3005	0
361	20241025	140700	75122870	3005	3005	3005	3005	0
362	20241025	140600	75122870	3005	3005	3005	3005	2
363	20241025	140500	75116860	2995	2995	2995	2995	0
364	20241025	140400	75116860	2995	2995	2995	2995	0
365	20241025	140300	75116860	2995	2995	2995	2995	0
366	20241025	140200	75116860	2995	3005	3005	2995	22
367	20241025	140100	75050950	3005	3005	3005	3005	1
368	20241025	140000	75047945	3005	3005	3005	3005	0
369	20241025	135900	75047945	3005	3005	3005	3005	0
370	20241025	135800	75047945	3005	3005	3005	3005	2
371	20241025	135700	75041935	3005	3005	3005	3005	0
372	20241025	135600	75041935	3005	3005	3005	3005	0
373	20241025	135500	75041935	3005	3000	3005	3000	5
374	20241025	135400	75026930	3000	3000	3000	3000	1
375	20241025	135300	75023930	3000	3000	3000	3000	2
376	20241025	135200	75017930	3005	3005	3005	3005	0
377	20241025	135100	75017930	3005	3005	3005	3005	2
378	20241025	135000	75011920	3005	3005	3005	3005	0
379	20241025	134900	75011920	3005	3005	3005	3005	0
380	20241025	134800	75011920	3005	3005	3005	3005	0
381	20241025	134700	75011920	3005	3005	3005	3005	2
382	20241025	134600	75005910	3005	3005	3005	3005	10
383	20241025	134500	74975860	3005	3005	3005	3000	31
384	20241025	134400	74882805	3010	3010	3010	3010	10
385	20241025	134300	74852705	3010	3010	3010	3010	2
386	20241025	134200	74846685	3010	3010	3010	3010	0
387	20241025	134100	74846685	3010	3010	3010	3010	0
388	20241025	134000	74846685	3010	3010	3010	3010	0
389	20241025	133900	74846685	3010	3010	3010	3010	2
390	20241025	133800	74840665	3010	3010	3010	3010	1
391	20241025	133700	74837655	3015	2990	3015	2990	415
392	20241025	133600	73589275	2990	2990	2990	2990	0
393	20241025	133500	73589275	2990	2990	2990	2990	2
394	20241025	133400	73583295	2980	2980	2980	2980	0
395	20241025	133300	73583295	2980	2985	2985	2980	10
396	20241025	133200	73553490	2990	2990	2990	2990	2
397	20241025	133100	73547510	2990	2990	2990	2990	0
398	20241025	133000	73547510	2990	2990	2990	2990	2
399	20241025	132900	73541530	2990	2990	2990	2990	1
400	20241025	132800	73538540	2990	2990	2990	2990	2
401	20241025	132700	73532560	2990	2990	2990	2990	0
402	20241025	132600	73532560	2990	2990	2990	2990	0
403	20241025	132500	73532560	2990	2990	2990	2990	0
404	20241025	132400	73532560	2990	2990	2990	2990	2
405	20241025	132300	73526580	2990	2990	2990	2990	0
406	20241025	132200	73526580	2990	2990	2990	2990	1
407	20241025	132100	73523590	2990	2990	2990	2990	5
408	20241025	132000	73508640	2990	2990	2990	2990	2
409	20241025	131900	73502660	2990	2990	2990	2990	0
410	20241025	131800	73502660	2990	2990	2990	2990	0
411	20241025	131700	73502660	2990	2990	2990	2990	0
412	20241025	131600	73502660	2990	2990	2990	2990	2
413	20241025	131500	73496680	2990	2990	2990	2990	1
414	20241025	131400	73493690	2990	2990	2990	2990	0
415	20241025	131300	73493690	2990	2990	2990	2990	2
416	20241025	131200	73487710	2980	2980	2980	2980	0
417	20241025	131100	73487710	2980	2980	2980	2980	0
418	20241025	131000	73487710	2980	2980	2980	2980	0
419	20241025	130900	73487710	2980	2990	2990	2980	653
420	20241025	130800	71541750	2990	2990	2990	2990	0
421	20241025	130700	71541750	2990	2985	2990	2985	2451
422	20241025	130600	64225500	2985	2985	2985	2985	0
423	20241025	130500	64225500	2985	2985	2985	2985	2
424	20241025	130400	64219530	2985	2985	2985	2985	0
425	20241025	130300	64219530	2985	2985	2985	2985	139
426	20241025	130200	63804615	2975	2975	2975	2975	3
427	20241025	130100	63795690	2985	2985	2985	2985	2
428	20241025	130000	63789720	2985	2985	2985	2985	2007
429	20241025	125900	57798825	2985	2980	2985	2980	101
430	20241025	125800	57497840	2985	2985	2985	2985	0
431	20241025	125700	57497840	2985	2975	2985	2975	62
432	20241025	125600	57313370	2990	2990	2990	2990	0
433	20241025	125500	57313370	2990	2990	2990	2990	0
434	20241025	125400	57313370	2990	2990	2990	2990	0
435	20241025	125300	57313370	2990	2990	2990	2990	2
436	20241025	125200	57307390	2990	2990	2990	2990	1
437	20241025	125100	57304400	2990	2990	2990	2990	0
438	20241025	125000	57304400	2990	2990	2990	2990	2
439	20241025	124900	57298420	2990	2990	2990	2990	0
440	20241025	124800	57298420	2990	2990	2990	2990	50
441	20241025	124700	57148920	2990	2990	2990	2990	0
442	20241025	124600	57148920	2990	2990	2990	2990	3
443	20241025	124500	57139950	2990	2990	2990	2990	0
444	20241025	124400	57139950	2990	2990	2990	2990	1
445	20241025	124300	57136960	2990	2990	2990	2990	0
446	20241025	124200	57136960	2990	2990	2990	2990	3
447	20241025	124100	57127990	2990	2990	2990	2990	0
448	20241025	124000	57127990	2990	2990	2990	2990	0
449	20241025	123900	57127990	2990	2980	2990	2975	1550
450	20241025	123800	52512095	2995	2980	2995	2980	5
451	20241025	123700	52497135	2995	2995	2995	2995	0
452	20241025	123600	52497135	2995	2980	2995	2980	502
453	20241025	123500	51001145	2995	2980	2995	2980	456
454	20241025	123400	49642250	2995	3000	3000	2980	514
455	20241025	123300	48110450	2980	2995	3000	2980	1388
456	20241025	123200	43969405	3010	3010	3010	3010	0
457	20241025	123100	43969405	3010	3010	3010	3010	3
458	20241025	123000	43960375	3010	3010	3010	3010	0
459	20241025	122900	43960375	3010	3010	3010	3010	1
460	20241025	122800	43957365	3010	3010	3010	3010	0
461	20241025	122700	43957365	3010	3010	3010	3010	3
462	20241025	122600	43948335	3010	3010	3010	3010	0
463	20241025	122500	43948335	3010	3010	3010	3010	0
464	20241025	122400	43948335	3010	3010	3010	3010	0
465	20241025	122300	43948335	3010	3010	3010	3010	3
466	20241025	122200	43939305	3010	3010	3010	3010	1
467	20241025	122100	43936295	3010	3010	3010	3010	1
468	20241025	122000	43933285	3010	3010	3010	3010	0
469	20241025	121900	43933285	3010	3010	3010	3010	4
470	20241025	121800	43921245	3000	3000	3000	3000	101
471	20241025	121700	43618245	3000	3000	3000	3000	0
472	20241025	121600	43618245	3000	3000	3000	3000	50
473	20241025	121500	43468245	3010	3010	3010	3010	3
474	20241025	121400	43459215	2990	2990	2990	2990	1
475	20241025	121300	43456225	3010	3010	3010	3010	1
476	20241025	121200	43453215	3010	2990	3010	2990	17
477	20241025	121100	43402365	3010	3005	3010	2990	221
478	20241025	121000	42740700	3010	3010	3010	3010	0
479	20241025	120900	42740700	3010	3010	3010	3010	0
480	20241025	120800	42740700	3010	3010	3010	3010	3
481	20241025	120700	42731670	3010	3010	3010	3010	0
482	20241025	120600	42731670	3010	3010	3010	3010	1
483	20241025	120500	42728660	3000	3000	3000	3000	133
484	20241025	120400	42329660	3010	3010	3010	3010	3
485	20241025	120300	42320630	3000	3000	3000	3000	0
486	20241025	120200	42320630	3000	3000	3000	3000	0
487	20241025	120100	42320630	3000	3000	3000	3000	10
488	20241025	120000	42290630	3010	3010	3010	3010	3
489	20241025	115900	42281600	3010	3010	3010	3010	0
490	20241025	115800	42281600	3010	3010	3010	3010	1
491	20241025	115700	42278590	3010	3010	3010	3010	1
492	20241025	115600	42275580	3010	3010	3010	3010	4
493	20241025	115500	42263540	3010	3010	3010	3010	0
494	20241025	115400	42263540	3010	3010	3010	3010	0
495	20241025	115300	42263540	3010	3010	3010	3010	0
496	20241025	115200	42263540	3010	3010	3010	3010	3
497	20241025	115100	42254510	3005	3005	3005	3005	1
498	20241025	115000	42251505	3010	3010	3010	3010	1
499	20241025	114900	42248495	3010	3010	3010	3010	3
500	20241025	114800	42239465	3010	3010	3010	3010	0
501	20241025	114700	42239465	3010	3010	3010	3010	0
502	20241025	114600	42239465	3010	3010	3010	3010	0
503	20241025	114500	42239465	3010	3010	3010	3010	3
504	20241025	114400	42230435	3010	3010	3010	3010	0
505	20241025	114300	42230435	3010	3010	3010	3010	1
506	20241025	114200	42227425	3010	3010	3010	3010	0
507	20241025	114100	42227425	3010	3010	3010	3010	3
508	20241025	114000	42218395	3010	3010	3010	3010	0
509	20241025	113900	42218395	3010	3010	3010	3010	0
510	20241025	113800	42218395	3010	3010	3010	3010	0
511	20241025	113700	42218395	3010	3010	3010	3010	3
512	20241025	113600	42209365	3010	3010	3010	3010	0
513	20241025	113500	42209365	3010	3010	3010	3010	1
514	20241025	113400	42206355	3010	3010	3010	3010	0
515	20241025	113300	42206355	3010	3010	3010	3010	3
516	20241025	113200	42197325	3010	3010	3010	3010	0
517	20241025	113100	42197325	3010	3010	3010	3010	0
518	20241025	113000	42197325	3010	3010	3010	3010	0
519	20241025	112900	42197325	3010	3010	3010	3010	3
520	20241025	112800	42188295	3010	3010	3010	3010	0
521	20241025	112700	42188295	3010	3010	3010	3010	1
522	20241025	112600	42185285	3010	3010	3010	3010	3
523	20241025	112500	42176255	3005	3005	3005	3005	0
524	20241025	112400	42176255	3005	3005	3005	3005	0
525	20241025	112300	42176255	3005	3005	3005	3005	50
526	20241025	112200	42026005	3005	3005	3005	3005	3
527	20241025	112100	42016990	3005	3005	3005	3005	200
528	20241025	112000	41415990	3005	3005	3005	3005	1
529	20241025	111900	41412985	2985	2985	2985	2985	0
530	20241025	111800	41412985	2985	3005	3005	2985	13
531	20241025	111700	41374120	3005	3005	3005	3005	0
532	20241025	111600	41374120	3005	3005	3005	3005	1
533	20241025	111500	41371115	3005	3005	3005	3005	0
534	20241025	111400	41371115	3005	3005	3005	3005	3
535	20241025	111300	41362100	3005	3005	3005	3005	0
536	20241025	111200	41362100	3005	3005	3005	3005	1
537	20241025	111100	41359095	3005	3005	3005	3005	0
538	20241025	111000	41359095	3005	3005	3005	3005	23
539	20241025	110900	41289980	2995	2995	2995	2995	382
540	20241025	110800	40145890	3005	3005	3005	3005	0
541	20241025	110700	40145890	3005	3005	3005	3005	3
542	20241025	110600	40136875	3005	3005	3005	3005	0
543	20241025	110500	40136875	3005	3005	3005	3005	0
544	20241025	110400	40136875	3005	3005	3005	3005	1
545	20241025	110300	40133870	3005	3005	3005	3005	3
546	20241025	110200	40124855	3005	3005	3005	3005	0
547	20241025	110100	40124855	3005	3005	3005	3005	1
548	20241025	110000	40121850	3005	3005	3005	3005	28
549	20241025	105900	40037710	3005	2985	3005	2985	167
550	20241025	105800	39539155	2985	2985	2985	2985	0
551	20241025	105700	39539155	2985	3010	3010	2985	120
552	20241025	105600	39180230	3010	2995	3010	2995	663
553	20241025	105500	37190510	2995	2995	2995	2985	288
554	20241025	105400	36330780	2995	2995	2995	2995	0
555	20241025	105300	36330780	2995	2995	2995	2995	0
556	20241025	105200	36330780	2995	2995	2995	2995	0
557	20241025	105100	36330780	2995	2995	2995	2990	4207
558	20241025	105000	23751585	2995	2995	2995	2995	0
559	20241025	104900	23751585	2995	3005	3005	2995	698
560	20241025	104800	21659865	3005	3005	3005	3005	0
561	20241025	104700	21659865	3005	3005	3005	3005	53
562	20241025	104600	21500600	3000	2995	3000	2995	40
563	20241025	104500	21380750	3000	3005	3005	3000	100
564	20241025	104400	21080500	3010	3010	3010	3010	3
565	20241025	104300	21071470	3010	3010	3010	3010	0
566	20241025	104200	21071470	3010	3010	3010	3010	0
567	20241025	104100	21071470	3010	3010	3010	3010	1
568	20241025	104000	21068460	3010	3010	3010	3010	5
569	20241025	103900	21053410	3010	3010	3010	3010	0
570	20241025	103800	21053410	3010	3010	3010	3010	0
571	20241025	103700	21053410	3010	3010	3010	3010	0
572	20241025	103600	21053410	3010	3010	3010	3010	3
573	20241025	103500	21044380	3010	3010	3010	3010	0
574	20241025	103400	21044380	3010	3010	3010	3010	11
575	20241025	103300	21011270	3010	3010	3010	3010	0
576	20241025	103200	21011270	3010	3010	3010	3010	3
577	20241025	103100	21002240	3010	3010	3010	3010	3
578	20241025	103000	20993210	2990	2995	2995	2990	578
579	20241025	102900	19262115	3010	3010	3010	3010	0
580	20241025	102800	19262115	3010	3010	3010	3010	3
581	20241025	102700	19253085	3010	3010	3010	3010	0
582	20241025	102600	19253085	3010	3010	3010	3010	1
583	20241025	102500	19250075	3000	3010	3010	3000	670
584	20241025	102400	17240045	3010	3010	3010	3010	0
585	20241025	102300	17240045	3010	3010	3010	3010	0
586	20241025	102200	17240045	3010	3010	3010	3010	0
587	20241025	102100	17240045	3010	3010	3010	3010	3
588	20241025	102000	17231015	3005	3005	3005	3005	0
589	20241025	101900	17231015	3005	3005	3005	3005	0
590	20241025	101800	17231015	3005	3005	3005	3005	1
591	20241025	101700	17228010	3010	3010	3010	3010	3
592	20241025	101600	17218980	3015	3015	3015	3015	0
593	20241025	101500	17218980	3015	3015	3015	3015	0
594	20241025	101400	17218980	3015	3015	3015	3015	1
595	20241025	101300	17215965	2995	3015	3015	2995	606
596	20241025	101200	15400890	3015	3015	3015	3015	0
597	20241025	101100	15400890	3015	3015	3015	3015	1
598	20241025	101000	15397875	3015	3015	3015	3015	0
599	20241025	100900	15397875	3015	3015	3015	3015	3
600	20241025	100800	15388830	3005	3005	3005	3005	0
601	20241025	100700	15388830	3005	3005	3005	3005	0
602	20241025	100600	15388830	3005	3005	3005	3000	35
603	20241025	100500	15283660	3005	3005	3005	3005	10
604	20241025	100400	15253610	3000	3000	3000	3000	1
605	20241025	100300	15250610	3005	3005	3005	3005	1
606	20241025	100200	15247605	2995	3000	3015	2995	1209
607	20241025	100100	11625990	3000	3000	3000	3000	1
608	20241025	100000	11622990	3010	3010	3010	3010	139
609	20241025	095900	11204600	3010	3010	3010	3010	0
610	20241025	095800	11204600	3010	3010	3010	3010	3
611	20241025	095700	11195570	3010	3010	3010	3010	0
612	20241025	095600	11195570	3010	3010	3010	3010	0
613	20241025	095500	11195570	3010	3010	3010	3010	1
614	20241025	095400	11192560	3010	3000	3010	3000	235
615	20241025	095300	10487530	3015	3015	3015	3015	0
616	20241025	095200	10487530	3015	3015	3015	3015	0
617	20241025	095100	10487530	3015	3015	3015	3015	0
618	20241025	095000	10487530	3015	3015	3015	3015	3
619	20241025	094900	10478485	3000	3000	3000	3000	0
620	20241025	094800	10478485	3000	3030	3030	3000	116
621	20241025	094700	10130235	3030	3030	3030	3030	0
622	20241025	094600	10130235	3030	3005	3030	3005	78
623	20241025	094500	9895520	3005	3010	3010	3005	24
624	20241025	094400	9823360	3010	3010	3010	3010	10
625	20241025	094300	9793260	3005	3010	3010	3005	447
626	20241025	094200	8449955	3010	3010	3010	3010	0
627	20241025	094100	8449955	3010	3005	3010	3005	50
628	20241025	094000	8299700	3005	3015	3015	3005	599
629	20241025	093900	6499570	3015	3015	3015	3015	3
630	20241025	093800	6490525	3010	3010	3010	3010	278
631	20241025	093700	5653745	3020	3010	3020	3010	20
632	20241025	093600	5593385	3025	3025	3025	3025	0
633	20241025	093500	5593385	3025	3025	3025	3025	49
634	20241025	093400	5445160	3025	3035	3035	3010	37
635	20241025	093300	5333595	3020	3020	3020	3020	0
636	20241025	093200	5333595	3020	3035	3040	3020	342
637	20241025	093100	4300565	3035	3035	3035	3035	7
638	20241025	093000	4279320	3035	3015	3035	3015	11
639	20241025	092900	4246075	3015	3035	3035	3015	5
640	20241025	092800	4230920	3035	3035	3035	3035	4
641	20241025	092700	4218780	3035	3040	3040	3035	7
642	20241025	092600	4197515	3040	3040	3040	3040	4
643	20241025	092500	4185355	3040	3040	3040	3040	1
644	20241025	092400	4182315	3040	3040	3040	3040	4
645	20241025	092300	4170155	3045	3045	3045	3045	7
646	20241025	092200	4148840	3045	3045	3045	3045	4
647	20241025	092100	4136660	3045	3045	3045	3045	4
648	20241025	092000	4124480	3045	3045	3045	3045	7
649	20241025	091900	4103165	3045	3045	3045	3045	4
650	20241025	091800	4090985	3045	3045	3045	3045	0
651	20241025	091700	4090985	3045	3045	3045	3045	5
652	20241025	091600	4075760	3045	3045	3045	3045	7
653	20241025	091500	4054445	3045	3045	3045	3045	4
654	20241025	091400	4042265	3045	3045	3045	3045	6
655	20241025	091300	4023995	3045	3045	3045	3045	4
656	20241025	091200	4011815	3045	3040	3045	3040	171
657	20241025	091100	3491960	3040	3040	3040	3040	0
658	20241025	091000	3491960	3040	3040	3040	3040	4
659	20241025	090900	3479800	3040	3020	3040	3010	972
660	20241025	090800	553490	3020	3045	3045	3020	65
661	20241025	090700	357015	3045	3045	3045	3045	4
662	20241025	090600	344835	3045	3045	3045	3045	4
663	20241025	090500	332655	3045	3045	3045	3045	4
664	20241025	090400	320475	3045	3045	3045	3045	7
665	20241025	090300	299160	3045	3045	3045	3045	4
666	20241025	090200	286980	3045	3045	3045	3045	5
667	20241025	090100	271755	3045	3045	3045	3045	3
668	20241025	090000	262620	3045	3015	3045	3015	87