KissMeData/071950/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194400	335043880	9790	9790	9790	9790	211
3	20241025	194300	335043880	9790	9790	9790	9790	0
4	20241025	194200	335043880	9790	9790	9790	9790	0
5	20241025	194100	335043880	9790	9790	9790	9790	0
6	20241025	194000	335043880	9790	9790	9790	9790	0
7	20241025	193900	335043880	9790	9790	9790	9790	0
8	20241025	193800	335043880	9790	9790	9790	9790	0
9	20241025	193700	335043880	9790	9790	9790	9790	0
10	20241025	193600	335043880	9790	9790	9790	9790	0
11	20241025	193500	335043880	9790	9790	9790	9790	0
12	20241025	193400	335043880	9790	9790	9790	9790	0
13	20241025	193300	335043880	9790	9790	9790	9790	0
14	20241025	193200	335043880	9790	9790	9790	9790	0
15	20241025	193100	335043880	9790	9790	9790	9790	0
16	20241025	193000	335043880	9790	9790	9790	9790	0
17	20241025	192900	335043880	9790	9790	9790	9790	0
18	20241025	192800	335043880	9790	9790	9790	9790	0
19	20241025	192700	335043880	9790	9790	9790	9790	0
20	20241025	192600	335043880	9790	9790	9790	9790	0
21	20241025	192500	335043880	9790	9790	9790	9790	0
22	20241025	192400	335043880	9790	9790	9790	9790	0
23	20241025	192300	335043880	9790	9790	9790	9790	0
24	20241025	192200	335043880	9790	9790	9790	9790	0
25	20241025	192100	335043880	9790	9790	9790	9790	0
26	20241025	192000	335043880	9790	9790	9790	9790	0
27	20241025	191900	335043880	9790	9790	9790	9790	0
28	20241025	191800	335043880	9790	9790	9790	9790	0
29	20241025	191700	335043880	9790	9790	9790	9790	0
30	20241025	191600	335043880	9790	9790	9790	9790	0
31	20241025	191500	335043880	9790	9790	9790	9790	0
32	20241025	191400	335043880	9790	9790	9790	9790	211
33	20241025	191300	335043880	9790	9790	9790	9790	0
34	20241025	191200	335043880	9790	9790	9790	9790	0
35	20241025	191100	335043880	9790	9790	9790	9790	0
36	20241025	191000	335043880	9790	9790	9790	9790	0
37	20241025	190900	335043880	9790	9790	9790	9790	0
38	20241025	190800	335043880	9790	9790	9790	9790	0
39	20241025	190700	335043880	9790	9790	9790	9790	0
40	20241025	190600	335043880	9790	9790	9790	9790	0
41	20241025	190500	335043880	9790	9790	9790	9790	0
42	20241025	190400	335043880	9790	9790	9790	9790	0
43	20241025	190300	335043880	9790	9790	9790	9790	0
44	20241025	190200	335043880	9790	9790	9790	9790	0
45	20241025	190100	335043880	9790	9790	9790	9790	0
46	20241025	190000	335043880	9790	9790	9790	9790	0
47	20241025	185900	335043880	9790	9790	9790	9790	0
48	20241025	185800	335043880	9790	9790	9790	9790	0
49	20241025	185700	335043880	9790	9790	9790	9790	0
50	20241025	185600	335043880	9790	9790	9790	9790	0
51	20241025	185500	335043880	9790	9790	9790	9790	0
52	20241025	185400	335043880	9790	9790	9790	9790	0
53	20241025	185300	335043880	9790	9790	9790	9790	0
54	20241025	185200	335043880	9790	9790	9790	9790	0
55	20241025	185100	335043880	9790	9790	9790	9790	0
56	20241025	185000	335043880	9790	9790	9790	9790	0
57	20241025	184900	335043880	9790	9790	9790	9790	0
58	20241025	184800	335043880	9790	9790	9790	9790	0
59	20241025	184700	335043880	9790	9790	9790	9790	0
60	20241025	184600	335043880	9790	9790	9790	9790	0
61	20241025	184500	335043880	9790	9790	9790	9790	0
62	20241025	184400	335043880	9790	9790	9790	9790	211
63	20241025	184300	335043880	9790	9790	9790	9790	0
64	20241025	184200	335043880	9790	9790	9790	9790	0
65	20241025	184100	335043880	9790	9790	9790	9790	0
66	20241025	184000	335043880	9790	9790	9790	9790	0
67	20241025	183900	335043880	9790	9790	9790	9790	0
68	20241025	183800	335043880	9790	9790	9790	9790	0
69	20241025	183700	335043880	9790	9790	9790	9790	0
70	20241025	183600	335043880	9790	9790	9790	9790	0
71	20241025	183500	335043880	9790	9790	9790	9790	0
72	20241025	183400	335043880	9790	9790	9790	9790	0
73	20241025	183300	335043880	9790	9790	9790	9790	0
74	20241025	183200	335043880	9790	9790	9790	9790	0
75	20241025	183100	335043880	9790	9790	9790	9790	0
76	20241025	183000	335043880	9790	9790	9790	9790	0
77	20241025	182900	335043880	9790	9790	9790	9790	0
78	20241025	182800	335043880	9790	9790	9790	9790	0
79	20241025	182700	335043880	9790	9790	9790	9790	0
80	20241025	182600	335043880	9790	9790	9790	9790	0
81	20241025	182500	335043880	9790	9790	9790	9790	0
82	20241025	182400	335043880	9790	9790	9790	9790	0
83	20241025	182300	335043880	9790	9790	9790	9790	0
84	20241025	182200	335043880	9790	9790	9790	9790	0
85	20241025	182100	335043880	9790	9790	9790	9790	0
86	20241025	182000	335043880	9790	9790	9790	9790	0
87	20241025	181900	335043880	9790	9790	9790	9790	0
88	20241025	181800	335043880	9790	9790	9790	9790	0
89	20241025	181700	335043880	9790	9790	9790	9790	0
90	20241025	181600	335043880	9790	9790	9790	9790	0
91	20241025	181500	335043880	9790	9790	9790	9790	0
92	20241025	181400	335043880	9790	9790	9790	9790	211
93	20241025	181300	335043880	9790	9790	9790	9790	0
94	20241025	181200	335043880	9790	9790	9790	9790	0
95	20241025	181100	335043880	9790	9790	9790	9790	0
96	20241025	181000	335043880	9790	9790	9790	9790	0
97	20241025	180900	335043880	9790	9790	9790	9790	0
98	20241025	180800	335043880	9790	9790	9790	9790	0
99	20241025	180700	335043880	9790	9790	9790	9790	0
100	20241025	180600	335043880	9790	9790	9790	9790	0
101	20241025	180500	335043880	9790	9790	9790	9790	0
102	20241025	180400	335043880	9790	9790	9790	9790	0
103	20241025	180300	335043880	9790	9790	9790	9790	0
104	20241025	180200	335043880	9790	9790	9790	9790	0
105	20241025	180100	335043880	9790	9790	9790	9790	0
106	20241025	180000	335043880	9790	9790	9790	9790	0
107	20241025	175900	335043880	9790	9790	9790	9790	0
108	20241025	175800	335043880	9790	9790	9790	9790	0
109	20241025	175700	335043880	9790	9790	9790	9790	0
110	20241025	175600	335043880	9790	9790	9790	9790	0
111	20241025	175500	335043880	9790	9790	9790	9790	0
112	20241025	175400	335043880	9790	9790	9790	9790	0
113	20241025	175300	335043880	9790	9790	9790	9790	0
114	20241025	175200	335043880	9790	9790	9790	9790	0
115	20241025	175100	335043880	9790	9790	9790	9790	0
116	20241025	175000	335043880	9790	9790	9790	9790	0
117	20241025	174900	335043880	9790	9790	9790	9790	0
118	20241025	174800	335043880	9790	9790	9790	9790	0
119	20241025	174700	335043880	9790	9790	9790	9790	0
120	20241025	174600	335043880	9790	9790	9790	9790	0
121	20241025	174500	335043880	9790	9790	9790	9790	0
122	20241025	174400	335043880	9790	9790	9790	9790	211
123	20241025	174300	335043880	9790	9790	9790	9790	0
124	20241025	174200	335043880	9790	9790	9790	9790	0
125	20241025	174100	335043880	9790	9790	9790	9790	0
126	20241025	174000	335043880	9790	9790	9790	9790	0
127	20241025	173900	335043880	9790	9790	9790	9790	0
128	20241025	173800	335043880	9790	9790	9790	9790	0
129	20241025	173700	335043880	9790	9790	9790	9790	0
130	20241025	173600	335043880	9790	9790	9790	9790	0
131	20241025	173500	335043880	9790	9790	9790	9790	0
132	20241025	173400	335043880	9790	9790	9790	9790	0
133	20241025	173300	335043880	9790	9790	9790	9790	0
134	20241025	173200	335043880	9790	9790	9790	9790	0
135	20241025	173100	335043880	9790	9790	9790	9790	0
136	20241025	173000	335043880	9790	9790	9790	9790	0
137	20241025	172900	335043880	9790	9790	9790	9790	0
138	20241025	172800	335043880	9790	9790	9790	9790	0
139	20241025	172700	335043880	9790	9790	9790	9790	0
140	20241025	172600	335043880	9790	9790	9790	9790	0
141	20241025	172500	335043880	9790	9790	9790	9790	0
142	20241025	172400	335043880	9790	9790	9790	9790	0
143	20241025	172300	335043880	9790	9790	9790	9790	0
144	20241025	172200	335043880	9790	9790	9790	9790	0
145	20241025	172100	335043880	9790	9790	9790	9790	0
146	20241025	172000	335043880	9790	9790	9790	9790	0
147	20241025	171900	335043880	9790	9790	9790	9790	0
148	20241025	171800	335043880	9790	9790	9790	9790	0
149	20241025	171700	335043880	9790	9790	9790	9790	0
150	20241025	171600	335043880	9790	9790	9790	9790	0
151	20241025	171500	335043880	9790	9790	9790	9790	0
152	20241025	171400	335043880	9790	9790	9790	9790	211
153	20241025	171300	335043880	9790	9790	9790	9790	0
154	20241025	171200	335043880	9790	9790	9790	9790	0
155	20241025	171100	335043880	9790	9790	9790	9790	0
156	20241025	171000	335043880	9790	9790	9790	9790	0
157	20241025	170900	335043880	9790	9790	9790	9790	0
158	20241025	170800	335043880	9790	9790	9790	9790	0
159	20241025	170700	335043880	9790	9790	9790	9790	0
160	20241025	170600	335043880	9790	9790	9790	9790	0
161	20241025	170500	335043880	9790	9790	9790	9790	0
162	20241025	170400	335043880	9790	9790	9790	9790	0
163	20241025	170300	335043880	9790	9790	9790	9790	0
164	20241025	170200	335043880	9790	9790	9790	9790	0
165	20241025	170100	335043880	9790	9790	9790	9790	0
166	20241025	170000	335043880	9790	9790	9790	9790	0
167	20241025	165900	335043880	9790	9790	9790	9790	0
168	20241025	165800	335043880	9790	9790	9790	9790	0
169	20241025	165700	335043880	9790	9790	9790	9790	0
170	20241025	165600	335043880	9790	9790	9790	9790	0
171	20241025	165500	335043880	9790	9790	9790	9790	0
172	20241025	165400	335043880	9790	9790	9790	9790	0
173	20241025	165300	335043880	9790	9790	9790	9790	0
174	20241025	165200	335043880	9790	9790	9790	9790	0
175	20241025	165100	335043880	9790	9790	9790	9790	0
176	20241025	165000	335043880	9790	9790	9790	9790	0
177	20241025	164900	335043880	9790	9790	9790	9790	0
178	20241025	164800	335043880	9790	9790	9790	9790	0
179	20241025	164700	335043880	9790	9790	9790	9790	0
180	20241025	164600	335043880	9790	9790	9790	9790	0
181	20241025	164500	335043880	9790	9790	9790	9790	0
182	20241025	164400	335043880	9790	9790	9790	9790	211
183	20241025	164300	335043880	9790	9790	9790	9790	0
184	20241025	164200	335043880	9790	9790	9790	9790	0
185	20241025	164100	335043880	9790	9790	9790	9790	0
186	20241025	164000	335043880	9790	9790	9790	9790	0
187	20241025	163900	335043880	9790	9790	9790	9790	0
188	20241025	163800	335043880	9790	9790	9790	9790	0
189	20241025	163700	335043880	9790	9790	9790	9790	0
190	20241025	163600	335043880	9790	9790	9790	9790	0
191	20241025	163500	335043880	9790	9790	9790	9790	0
192	20241025	163400	335043880	9790	9790	9790	9790	0
193	20241025	163300	335043880	9790	9790	9790	9790	0
194	20241025	163200	335043880	9790	9790	9790	9790	0
195	20241025	163100	335043880	9790	9790	9790	9790	0
196	20241025	163000	335043880	9790	9790	9790	9790	0
197	20241025	162900	335043880	9790	9790	9790	9790	0
198	20241025	162800	335043880	9790	9790	9790	9790	0
199	20241025	162700	335043880	9790	9790	9790	9790	0
200	20241025	162600	335043880	9790	9790	9790	9790	0
201	20241025	162500	335043880	9790	9790	9790	9790	0
202	20241025	162400	335043880	9790	9790	9790	9790	0
203	20241025	162300	335043880	9790	9790	9790	9790	0
204	20241025	162200	335043880	9790	9790	9790	9790	0
205	20241025	162100	335043880	9790	9790	9790	9790	0
206	20241025	162000	335043880	9790	9790	9790	9790	0
207	20241025	161900	335043880	9790	9790	9790	9790	0
208	20241025	161800	335043880	9790	9790	9790	9790	0
209	20241025	161700	335043880	9790	9790	9790	9790	0
210	20241025	161600	335043880	9790	9790	9790	9790	0
211	20241025	161500	335043880	9790	9790	9790	9790	0
212	20241025	161400	335043880	9790	9790	9790	9790	211
213	20241025	161300	335043880	9790	9790	9790	9790	0
214	20241025	161200	335043880	9790	9790	9790	9790	0
215	20241025	161100	335043880	9790	9790	9790	9790	0
216	20241025	161000	335043880	9790	9790	9790	9790	0
217	20241025	160900	335043880	9790	9790	9790	9790	0
218	20241025	160800	335043880	9790	9790	9790	9790	0
219	20241025	160700	335043880	9790	9790	9790	9790	0
220	20241025	160600	335043880	9790	9790	9790	9790	0
221	20241025	160500	335043880	9790	9790	9790	9790	0
222	20241025	160400	335043880	9790	9790	9790	9790	0
223	20241025	160300	335043880	9790	9790	9790	9790	0
224	20241025	160200	335043880	9790	9790	9790	9790	0
225	20241025	160100	335043880	9790	9790	9790	9790	0
226	20241025	160000	335043880	9790	9790	9790	9790	0
227	20241025	155900	335043880	9790	9790	9790	9790	0
228	20241025	155800	335043880	9790	9790	9790	9790	0
229	20241025	155700	335043880	9790	9790	9790	9790	0
230	20241025	155600	335043880	9790	9790	9790	9790	0
231	20241025	155500	335043880	9790	9790	9790	9790	0
232	20241025	155400	335043880	9790	9790	9790	9790	0
233	20241025	155300	335043880	9790	9790	9790	9790	0
234	20241025	155200	335043880	9790	9790	9790	9790	0
235	20241025	155100	335043880	9790	9790	9790	9790	0
236	20241025	155000	335043880	9790	9790	9790	9790	0
237	20241025	154900	335043880	9790	9790	9790	9790	0
238	20241025	154800	335043880	9790	9790	9790	9790	0
239	20241025	154700	335043880	9790	9790	9790	9790	0
240	20241025	154600	335043880	9790	9790	9790	9790	0
241	20241025	154500	335043880	9790	9790	9790	9790	0
242	20241025	154400	335043880	9790	9790	9790	9790	211
243	20241025	154300	335043880	9790	9790	9790	9790	0
244	20241025	154200	335043880	9790	9790	9790	9790	0
245	20241025	154100	335043880	9790	9790	9790	9790	0
246	20241025	154000	335043880	9790	9790	9790	9790	0
247	20241025	153900	335043880	9790	9790	9790	9790	0
248	20241025	153800	335043880	9790	9790	9790	9790	0
249	20241025	153700	335043880	9790	9790	9790	9790	0
250	20241025	153600	335043880	9790	9790	9790	9790	0
251	20241025	153500	335043880	9790	9790	9790	9790	0
252	20241025	153400	335043880	9790	9790	9790	9790	0
253	20241025	153300	335043880	9790	9790	9790	9790	0
254	20241025	153200	335043880	9790	9790	9790	9790	0
255	20241025	153100	335043880	9790	9790	9790	9790	0
256	20241025	153000	335043880	9790	9790	9790	9790	211
257	20241025	152900	332978190	9720	9720	9720	9720	0
258	20241025	152800	332978190	9720	9720	9720	9720	0
259	20241025	152700	332978190	9720	9720	9720	9720	0
260	20241025	152600	332978190	9720	9720	9720	9720	0
261	20241025	152500	332978190	9720	9720	9720	9720	0
262	20241025	152400	332978190	9720	9720	9720	9720	0
263	20241025	152300	332978190	9720	9720	9720	9720	0
264	20241025	152200	332978190	9720	9720	9720	9720	0
265	20241025	152100	332978190	9720	9720	9720	9720	0
266	20241025	152000	332978190	9720	9720	9720	9720	0
267	20241025	151900	332978190	9720	9760	9840	9720	393
268	20241025	151800	329136610	9720	9720	9720	9720	250
269	20241025	151700	326706610	9750	9750	9750	9750	0
270	20241025	151600	326706610	9750	9750	9750	9750	50
271	20241025	151500	326219110	9760	9770	9770	9760	412
272	20241025	151400	322197790	9760	9760	9760	9760	0
273	20241025	151300	322197790	9760	9760	9760	9760	400
274	20241025	151200	318293790	9760	9760	9760	9760	912
275	20241025	151100	309392670	9760	9760	9760	9760	0
276	20241025	151000	309392670	9760	9760	9760	9760	0
277	20241025	150900	309392670	9760	9760	9760	9760	0
278	20241025	150800	309392670	9760	9760	9760	9760	100
279	20241025	150700	308416670	9760	9740	9760	9740	1000
280	20241025	150600	298656770	9750	9750	9750	9750	0
281	20241025	150500	298656770	9750	9750	9750	9750	10
282	20241025	150400	298559270	9720	9720	9720	9720	0
283	20241025	150300	298559270	9720	9720	9720	9720	0
284	20241025	150200	298559270	9720	9720	9720	9720	0
285	20241025	150100	298559270	9720	9720	9720	9720	0
286	20241025	150000	298559270	9720	9720	9720	9720	300
287	20241025	145900	295643270	9720	9720	9720	9720	0
288	20241025	145800	295643270	9720	9720	9720	9720	100
289	20241025	145700	294671270	9720	9720	9720	9720	0
290	20241025	145600	294671270	9720	9720	9720	9720	0
291	20241025	145500	294671270	9720	9720	9720	9720	60
292	20241025	145400	294088070	9720	9720	9720	9720	0
293	20241025	145300	294088070	9720	9720	9720	9720	99
294	20241025	145200	293125790	9740	9740	9740	9740	96
295	20241025	145100	292190750	9720	9730	9730	9720	145
296	20241025	145000	290780250	9720	9720	9720	9720	0
297	20241025	144900	290780250	9720	9720	9720	9720	0
298	20241025	144800	290780250	9720	9720	9720	9720	0
299	20241025	144700	290780250	9720	9720	9720	9720	0
300	20241025	144600	290780250	9720	9720	9720	9720	0
301	20241025	144500	290780250	9720	9720	9720	9720	7
302	20241025	144400	290712210	9730	9730	9730	9730	0
303	20241025	144300	290712210	9730	9730	9730	9730	1
304	20241025	144200	290702480	9720	9720	9720	9720	0
305	20241025	144100	290702480	9720	9720	9720	9720	0
306	20241025	144000	290702480	9720	9720	9720	9720	0
307	20241025	143900	290702480	9720	9720	9720	9720	0
308	20241025	143800	290702480	9720	9720	9720	9720	0
309	20241025	143700	290702480	9720	9720	9720	9720	0
310	20241025	143600	290702480	9720	9720	9720	9720	0
311	20241025	143500	290702480	9720	9720	9720	9720	1
312	20241025	143400	290692760	9720	9720	9720	9720	0
313	20241025	143300	290692760	9720	9720	9720	9720	0
314	20241025	143200	290692760	9720	9720	9720	9720	283
315	20241025	143100	287942000	9720	9720	9720	9720	300
316	20241025	143000	285026000	9720	9720	9720	9720	0
317	20241025	142900	285026000	9720	9720	9720	9720	0
318	20241025	142800	285026000	9720	9720	9720	9720	12
319	20241025	142700	284909360	9720	9720	9720	9720	0
320	20241025	142600	284909360	9720	9720	9720	9720	0
321	20241025	142500	284909360	9720	9720	9720	9720	0
322	20241025	142400	284909360	9720	9720	9720	9720	0
323	20241025	142300	284909360	9720	9720	9720	9720	95
324	20241025	142200	283985960	9720	9720	9720	9720	9
325	20241025	142100	283898480	9720	9720	9720	9700	108
326	20241025	142000	282848970	9720	9720	9720	9720	2
327	20241025	141900	282829530	9740	9740	9740	9740	0
328	20241025	141800	282829530	9740	9740	9740	9740	0
329	20241025	141700	282829530	9740	9740	9740	9740	0
330	20241025	141600	282829530	9740	9740	9740	9740	0
331	20241025	141500	282829530	9740	9740	9740	9740	0
332	20241025	141400	282829530	9740	9740	9740	9740	0
333	20241025	141300	282829530	9740	9740	9740	9740	10
334	20241025	141200	282732130	9760	9760	9760	9760	0
335	20241025	141100	282732130	9760	9760	9760	9760	0
336	20241025	141000	282732130	9760	9760	9760	9760	0
337	20241025	140900	282732130	9760	9760	9760	9760	0
338	20241025	140800	282732130	9760	9760	9760	9760	0
339	20241025	140700	282732130	9760	9760	9760	9760	0
340	20241025	140600	282732130	9760	9760	9760	9760	0
341	20241025	140500	282732130	9760	9760	9760	9760	0
342	20241025	140400	282732130	9760	9760	9760	9760	0
343	20241025	140300	282732130	9760	9760	9760	9760	1
344	20241025	140200	282722370	9760	9760	9760	9760	0
345	20241025	140100	282722370	9760	9760	9760	9760	0
346	20241025	140000	282722370	9760	9760	9760	9760	0
347	20241025	135900	282722370	9760	9750	9760	9750	100
348	20241025	135800	281746380	9760	9760	9760	9760	10
349	20241025	135700	281648780	9760	9760	9760	9760	0
350	20241025	135600	281648780	9760	9750	9760	9750	5
351	20241025	135500	281600010	9700	9700	9700	9700	0
352	20241025	135400	281600010	9700	9700	9700	9700	0
353	20241025	135300	281600010	9700	9700	9700	9700	14
354	20241025	135200	281464210	9700	9700	9700	9700	0
355	20241025	135100	281464210	9700	9770	9770	9700	516
356	20241025	135000	276422960	9770	9780	9780	9770	140
357	20241025	134900	275055140	9780	9780	9780	9780	11
358	20241025	134800	274947560	9780	9770	9780	9770	350
359	20241025	134700	271528030	9770	9770	9770	9770	0
360	20241025	134600	271528030	9770	9770	9770	9770	0
361	20241025	134500	271528030	9770	9770	9770	9770	0
362	20241025	134400	271528030	9770	9770	9770	9770	0
363	20241025	134300	271528030	9770	9770	9770	9770	0
364	20241025	134200	271528030	9770	9770	9770	9770	10
365	20241025	134100	271430330	9810	9810	9810	9810	0
366	20241025	134000	271430330	9810	9740	9810	9740	30
367	20241025	133900	271136390	9680	9680	9680	9680	0
368	20241025	133800	271136390	9680	9680	9680	9680	0
369	20241025	133700	271136390	9680	9680	9680	9680	0
370	20241025	133600	271136390	9680	9680	9680	9680	0
371	20241025	133500	271136390	9680	9680	9680	9680	0
372	20241025	133400	271136390	9680	9680	9680	9680	0
373	20241025	133300	271136390	9680	9680	9680	9680	0
374	20241025	133200	271136390	9680	9680	9680	9680	0
375	20241025	133100	271136390	9680	9680	9680	9680	1
376	20241025	133000	271126710	9720	9720	9720	9720	0
377	20241025	132900	271126710	9720	9720	9720	9720	0
378	20241025	132800	271126710	9720	9720	9720	9720	0
379	20241025	132700	271126710	9720	9720	9720	9720	0
380	20241025	132600	271126710	9720	9720	9720	9720	0
381	20241025	132500	271126710	9720	9720	9720	9720	14
382	20241025	132400	270990630	9660	9660	9660	9660	0
383	20241025	132300	270990630	9660	9660	9660	9660	0
384	20241025	132200	270990630	9660	9660	9660	9660	0
385	20241025	132100	270990630	9660	9660	9660	9660	14
386	20241025	132000	270855390	9660	9660	9660	9660	29
387	20241025	131900	270575250	9810	9810	9810	9810	0
388	20241025	131800	270575250	9810	9810	9810	9810	0
389	20241025	131700	270575250	9810	9790	9810	9790	20
390	20241025	131600	270379170	9810	9800	9810	9800	811
391	20241025	131500	262423310	9760	9760	9760	9760	0
392	20241025	131400	262423310	9760	9760	9760	9760	22
393	20241025	131300	262208590	9740	9740	9740	9740	0
394	20241025	131200	262208590	9740	9740	9740	9740	0
395	20241025	131100	262208590	9740	9760	9760	9630	175
396	20241025	131000	260509580	9740	9730	9740	9730	141
397	20241025	130900	259136860	9740	9740	9740	9740	0
398	20241025	130800	259136860	9740	9680	9740	9680	11
399	20241025	130700	259030260	9630	9630	9630	9630	0
400	20241025	130600	259030260	9630	9630	9630	9630	0
401	20241025	130500	259030260	9630	9640	9640	9630	92
402	20241025	130400	258144000	9710	9710	9710	9710	0
403	20241025	130300	258144000	9710	9720	9720	9710	242
404	20241025	130200	255793180	9720	9720	9720	9720	0
405	20241025	130100	255793180	9720	9720	9720	9720	0
406	20241025	130000	255793180	9720	9720	9720	9720	0
407	20241025	125900	255793180	9720	9770	9770	9720	340
408	20241025	125800	252488030	9720	9720	9720	9720	14
409	20241025	125700	252351950	9740	9760	9760	9740	210
410	20241025	125600	250306350	9750	9750	9750	9750	0
411	20241025	125500	250306350	9750	9750	9750	9750	0
412	20241025	125400	250306350	9750	9750	9750	9750	0
413	20241025	125300	250306350	9750	9750	9750	9750	0
414	20241025	125200	250306350	9750	9750	9750	9750	0
415	20241025	125100	250306350	9750	9800	9800	9750	202
416	20241025	125000	248336800	9760	9770	9770	9760	154
417	20241025	124900	246832320	9820	9820	9820	9820	0
418	20241025	124800	246832320	9820	9820	9820	9820	0
419	20241025	124700	246832320	9820	9820	9820	9820	0
420	20241025	124600	246832320	9820	9820	9820	9820	0
421	20241025	124500	246832320	9820	9820	9820	9820	0
422	20241025	124400	246832320	9820	9820	9820	9820	0
423	20241025	124300	246832320	9820	9820	9820	9820	0
424	20241025	124200	246832320	9820	9820	9820	9820	0
425	20241025	124100	246832320	9820	9820	9820	9820	0
426	20241025	124000	246832320	9820	9820	9820	9820	0
427	20241025	123900	246832320	9820	9820	9820	9820	0
428	20241025	123800	246832320	9820	9820	9820	9820	0
429	20241025	123700	246832320	9820	9820	9820	9820	0
430	20241025	123600	246832320	9820	9820	9820	9820	0
431	20241025	123500	246832320	9820	9820	9820	9820	0
432	20241025	123400	246832320	9820	9820	9820	9820	0
433	20241025	123300	246832320	9820	9820	9820	9820	0
434	20241025	123200	246832320	9820	9820	9820	9820	1
435	20241025	123100	246822500	9820	9820	9820	9820	0
436	20241025	123000	246822500	9820	9820	9820	9820	0
437	20241025	122900	246822500	9820	9820	9820	9820	0
438	20241025	122800	246822500	9820	9820	9820	9820	0
439	20241025	122700	246822500	9820	9820	9820	9820	0
440	20241025	122600	246822500	9820	9820	9820	9820	2
441	20241025	122500	246802860	9840	9840	9840	9840	0
442	20241025	122400	246802860	9840	9840	9840	9840	0
443	20241025	122300	246802860	9840	9840	9840	9840	0
444	20241025	122200	246802860	9840	9840	9840	9840	0
445	20241025	122100	246802860	9840	9840	9840	9840	0
446	20241025	122000	246802860	9840	9840	9840	9840	0
447	20241025	121900	246802860	9840	9840	9840	9840	0
448	20241025	121800	246802860	9840	9840	9840	9840	0
449	20241025	121700	246802860	9840	9840	9840	9840	0
450	20241025	121600	246802860	9840	9840	9840	9840	0
451	20241025	121500	246802860	9840	9840	9840	9840	0
452	20241025	121400	246802860	9840	9840	9840	9840	0
453	20241025	121300	246802860	9840	9820	9840	9820	100
454	20241025	121200	245820250	9840	9840	9840	9840	0
455	20241025	121100	245820250	9840	9840	9840	9840	0
456	20241025	121000	245820250	9840	9840	9840	9840	0
457	20241025	120900	245820250	9840	9840	9840	9840	0
458	20241025	120800	245820250	9840	9840	9840	9840	0
459	20241025	120700	245820250	9840	9840	9840	9840	1
460	20241025	120600	245810410	9720	9720	9720	9720	1259
461	20241025	120500	233572930	9720	9720	9720	9720	375
462	20241025	120400	229927930	9720	9720	9720	9720	590
463	20241025	120300	224193130	9720	9710	9720	9710	1263
464	20241025	120200	211918400	9710	9710	9710	9710	20
465	20241025	120100	211724200	9710	9710	9710	9710	0
466	20241025	120000	211724200	9710	9710	9710	9710	47
467	20241025	115900	211267830	9710	9710	9710	9710	0
468	20241025	115800	211267830	9710	9710	9710	9710	0
469	20241025	115700	211267830	9710	9710	9710	9710	0
470	20241025	115600	211267830	9710	9710	9710	9710	0
471	20241025	115500	211267830	9710	9700	9710	9700	200
472	20241025	115400	209325980	9700	9700	9700	9700	0
473	20241025	115300	209325980	9700	9700	9700	9700	0
474	20241025	115200	209325980	9700	9700	9700	9700	0
475	20241025	115100	209325980	9700	9700	9700	9700	0
476	20241025	115000	209325980	9700	9700	9700	9700	0
477	20241025	114900	209325980	9700	9700	9700	9700	0
478	20241025	114800	209325980	9700	9700	9700	9700	2
479	20241025	114700	209306580	9700	9710	9710	9700	301
480	20241025	114600	206383880	9700	9700	9700	9700	47
481	20241025	114500	205927980	9690	9690	9690	9690	0
482	20241025	114400	205927980	9690	9690	9690	9690	0
483	20241025	114300	205927980	9690	9690	9690	9690	0
484	20241025	114200	205927980	9690	9690	9690	9690	10
485	20241025	114100	205831080	9710	9710	9710	9710	0
486	20241025	114000	205831080	9710	9710	9710	9710	0
487	20241025	113900	205831080	9710	9710	9710	9710	0
488	20241025	113800	205831080	9710	9710	9710	9710	0
489	20241025	113700	205831080	9710	9710	9710	9710	0
490	20241025	113600	205831080	9710	9700	9710	9700	440
491	20241025	113500	201558700	9700	9690	9700	9690	200
492	20241025	113400	199618800	9700	9700	9700	9700	0
493	20241025	113300	199618800	9700	9700	9700	9700	0
494	20241025	113200	199618800	9700	9700	9700	9700	512
495	20241025	113100	194652400	9690	9690	9690	9690	0
496	20241025	113000	194652400	9690	9690	9690	9690	0
497	20241025	112900	194652400	9690	9690	9690	9690	0
498	20241025	112800	194652400	9690	9690	9690	9690	0
499	20241025	112700	194652400	9690	9690	9690	9690	0
500	20241025	112600	194652400	9690	9690	9690	9690	0
501	20241025	112500	194652400	9690	9690	9690	9690	0
502	20241025	112400	194652400	9690	9690	9690	9690	3
503	20241025	112300	194623330	9690	9690	9690	9690	3
504	20241025	112200	194594260	9720	9710	9720	9710	20
505	20241025	112100	194399870	9710	9720	9720	9710	40
506	20241025	112000	194011270	9710	9710	9710	9710	60
507	20241025	111900	193428670	9690	9660	9690	9660	24
508	20241025	111800	193196280	9640	9640	9640	9640	0
509	20241025	111700	193196280	9640	9640	9640	9640	0
510	20241025	111600	193196280	9640	9640	9640	9640	0
511	20241025	111500	193196280	9640	9640	9640	9640	0
512	20241025	111400	193196280	9640	9640	9640	9640	0
513	20241025	111300	193196280	9640	9640	9640	9640	0
514	20241025	111200	193196280	9640	9640	9640	9640	0
515	20241025	111100	193196280	9640	9640	9640	9640	0
516	20241025	111000	193196280	9640	9640	9640	9640	130
517	20241025	110900	191943080	9600	9600	9600	9600	0
518	20241025	110800	191943080	9600	9600	9600	9600	0
519	20241025	110700	191943080	9600	9600	9600	9600	0
520	20241025	110600	191943080	9600	9600	9600	9600	0
521	20241025	110500	191943080	9600	9600	9600	9600	0
522	20241025	110400	191943080	9600	9600	9600	9600	0
523	20241025	110300	191943080	9600	9600	9600	9600	0
524	20241025	110200	191943080	9600	9600	9600	9600	0
525	20241025	110100	191943080	9600	9600	9600	9600	0
526	20241025	110000	191943080	9600	9600	9600	9600	0
527	20241025	105900	191943080	9600	9600	9600	9600	0
528	20241025	105800	191943080	9600	9600	9600	9600	0
529	20241025	105700	191943080	9600	9600	9600	9600	0
530	20241025	105600	191943080	9600	9600	9600	9600	0
531	20241025	105500	191943080	9600	9600	9600	9600	0
532	20241025	105400	191943080	9600	9600	9600	9600	0
533	20241025	105300	191943080	9600	9600	9600	9600	0
534	20241025	105200	191943080	9600	9600	9600	9600	0
535	20241025	105100	191943080	9600	9600	9600	9600	0
536	20241025	105000	191943080	9600	9600	9600	9600	0
537	20241025	104900	191943080	9600	9590	9600	9590	956
538	20241025	104800	182772700	9580	9580	9580	9580	10
539	20241025	104700	182676900	9500	9500	9500	9500	0
540	20241025	104600	182676900	9500	9500	9500	9500	30
541	20241025	104500	182391900	9450	9510	9510	9450	3025
542	20241025	104400	153625920	9510	9680	9680	9510	2302
543	20241025	104300	131457590	9690	9690	9690	9690	10
544	20241025	104200	131360690	9690	9700	9700	9690	679
545	20241025	104100	124777490	9700	9700	9700	9700	0
546	20241025	104000	124777490	9700	9700	9700	9700	0
547	20241025	103900	124777490	9700	9700	9700	9700	0
548	20241025	103800	124777490	9700	9700	9700	9700	0
549	20241025	103700	124777490	9700	9700	9700	9700	0
550	20241025	103600	124777490	9700	9700	9700	9700	0
551	20241025	103500	124777490	9700	9700	9700	9700	14
552	20241025	103400	124641690	9720	9720	9720	9720	0
553	20241025	103300	124641690	9720	9750	9750	9720	342
554	20241025	103200	121313250	9760	9760	9760	9760	50
555	20241025	103100	120825250	9760	9760	9760	9760	10
556	20241025	103000	120727650	9760	9760	9760	9760	1
557	20241025	102900	120717890	9760	9760	9760	9760	0
558	20241025	102800	120717890	9760	9760	9760	9760	1
559	20241025	102700	120708130	9760	9760	9760	9760	0
560	20241025	102600	120708130	9760	9760	9760	9760	0
561	20241025	102500	120708130	9760	9760	9760	9760	16
562	20241025	102400	120551970	9760	9760	9760	9760	34
563	20241025	102300	120220130	9760	9760	9760	9760	34
564	20241025	102200	119888290	9760	9760	9760	9760	0
565	20241025	102100	119888290	9760	9760	9760	9760	369
566	20241025	102000	116286850	9730	9730	9730	9730	0
567	20241025	101900	116286850	9730	9730	9730	9730	0
568	20241025	101800	116286850	9730	9730	9730	9730	0
569	20241025	101700	116286850	9730	9730	9730	9730	0
570	20241025	101600	116286850	9730	9750	9750	9730	619
571	20241025	101500	110258100	9750	9790	9790	9750	1068
572	20241025	101400	99822720	9790	9790	9790	9790	2
573	20241025	101300	99803140	9790	9800	9800	9790	4
574	20241025	101200	99763970	9800	9800	9800	9800	51
575	20241025	101100	99264170	9800	9810	9810	9800	1246
576	20241025	101000	87051400	9810	9820	9820	9810	25
577	20241025	100900	86805940	9820	9840	9840	9820	1419
578	20241025	100800	72858190	9840	9840	9840	9840	3
579	20241025	100700	72828670	9870	9870	9870	9870	0
580	20241025	100600	72828670	9870	9870	9870	9870	4
581	20241025	100500	72789190	9870	9870	9870	9870	0
582	20241025	100400	72789190	9870	9870	9870	9870	0
583	20241025	100300	72789190	9870	9870	9870	9870	21
584	20241025	100200	72581920	9880	9880	9880	9880	0
585	20241025	100100	72581920	9880	9880	9880	9880	0
586	20241025	100000	72581920	9880	9880	9880	9880	0
587	20241025	095900	72581920	9880	9880	9880	9880	10
588	20241025	095800	72483120	9880	9880	9880	9880	0
589	20241025	095700	72483120	9880	9840	9880	9840	16
590	20241025	095600	72325640	9840	9840	9840	9840	71
591	20241025	095500	71627000	9850	9850	9850	9850	10
592	20241025	095400	71528500	9850	9850	9850	9850	650
593	20241025	095300	65126000	9890	9890	9890	9890	16
594	20241025	095200	64967760	9890	9850	9890	9850	990
595	20241025	095100	55214260	9860	9860	9860	9860	370
596	20241025	095000	51566060	9860	9860	9860	9860	0
597	20241025	094900	51566060	9860	9860	9860	9860	0
598	20241025	094800	51566060	9860	9860	9860	9860	0
599	20241025	094700	51566060	9860	9860	9860	9860	0
600	20241025	094600	51566060	9860	9860	9860	9860	0
601	20241025	094500	51566060	9860	9860	9860	9860	0
602	20241025	094400	51566060	9860	9860	9860	9860	170
603	20241025	094300	49889860	9880	9900	9900	9880	1260
604	20241025	094200	37428920	9900	9970	9970	9900	24
605	20241025	094100	37191250	9910	9910	9910	9910	186
606	20241025	094000	35347990	9970	9970	9970	9970	0
607	20241025	093900	35347990	9970	9970	9970	9970	0
608	20241025	093800	35347990	9970	9970	9970	9970	0
609	20241025	093700	35347990	9970	9970	9970	9970	0
610	20241025	093600	35347990	9970	9970	9970	9970	1
611	20241025	093500	35338020	9970	9970	9970	9970	1
612	20241025	093400	35328050	9920	9920	9920	9920	0
613	20241025	093300	35328050	9920	9920	9920	9920	0
614	20241025	093200	35328050	9920	9920	9920	9920	252
615	20241025	093100	32828210	9920	9920	9920	9920	50
616	20241025	093000	32332210	9920	9920	9920	9920	1
617	20241025	092900	32322290	9920	9920	9920	9920	0
618	20241025	092800	32322290	9920	9920	9920	9920	0
619	20241025	092700	32322290	9920	9920	9920	9920	0
620	20241025	092600	32322290	9920	9920	9920	9920	0
621	20241025	092500	32322290	9920	9920	9920	9920	199
622	20241025	092400	30348210	9920	9920	9920	9920	0
623	20241025	092300	30348210	9920	9920	9920	9920	100
624	20241025	092200	29356210	9860	9860	9860	9860	0
625	20241025	092100	29356210	9860	9880	9880	9860	150
626	20241025	092000	27876990	9870	9870	9870	9870	30
627	20241025	091900	27580890	9870	9870	9870	9870	0
628	20241025	091800	27580890	9870	9900	9900	9870	107
629	20241025	091700	26524630	9920	9920	9920	9920	0
630	20241025	091600	26524630	9920	9920	9920	9920	0
631	20241025	091500	26524630	9920	9920	9920	9920	3
632	20241025	091400	26494870	9840	9840	9840	9840	0
633	20241025	091300	26494870	9840	9840	9840	9840	0
634	20241025	091200	26494870	9840	9900	9900	9840	849
635	20241025	091100	18128500	9900	9900	9900	9900	0
636	20241025	091000	18128500	9900	9900	9900	9900	10
637	20241025	090900	18029500	9960	9950	9960	9900	1229
638	20241025	090800	5830180	9990	9990	9990	9990	1
639	20241025	090700	5820190	9990	9990	9990	9990	2
640	20241025	090600	5800210	10000	10000	10000	10000	1
641	20241025	090500	5790210	10000	10000	10000	10000	1
642	20241025	090400	5780210	10000	10000	10000	10000	64
643	20241025	090300	5140210	10000	10070	10070	10000	410
644	20241025	090200	1040140	10070	10070	10070	10070	1
645	20241025	090100	1030070	10070	10070	10070	10070	0
646	20241025	090000	1030070	10070	10000	10070	10000	103