KissMeData/407400/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210800	238297860	5820	5820	5820	5820	1753
3	20241025	210700	238297860	5820	5820	5820	5820	0
4	20241025	210600	238297860	5820	5820	5820	5820	0
5	20241025	210500	238297860	5820	5820	5820	5820	0
6	20241025	210400	238297860	5820	5820	5820	5820	0
7	20241025	210300	238297860	5820	5820	5820	5820	0
8	20241025	210200	238297860	5820	5820	5820	5820	0
9	20241025	210100	238297860	5820	5820	5820	5820	0
10	20241025	210000	238297860	5820	5820	5820	5820	0
11	20241025	205900	238297860	5820	5820	5820	5820	0
12	20241025	205800	238297860	5820	5820	5820	5820	0
13	20241025	205700	238297860	5820	5820	5820	5820	0
14	20241025	205600	238297860	5820	5820	5820	5820	0
15	20241025	205500	238297860	5820	5820	5820	5820	0
16	20241025	205400	238297860	5820	5820	5820	5820	0
17	20241025	205300	238297860	5820	5820	5820	5820	0
18	20241025	205200	238297860	5820	5820	5820	5820	0
19	20241025	205100	238297860	5820	5820	5820	5820	0
20	20241025	205000	238297860	5820	5820	5820	5820	0
21	20241025	204900	238297860	5820	5820	5820	5820	0
22	20241025	204800	238297860	5820	5820	5820	5820	0
23	20241025	204700	238297860	5820	5820	5820	5820	0
24	20241025	204600	238297860	5820	5820	5820	5820	0
25	20241025	204500	238297860	5820	5820	5820	5820	0
26	20241025	204400	238297860	5820	5820	5820	5820	0
27	20241025	204300	238297860	5820	5820	5820	5820	0
28	20241025	204200	238297860	5820	5820	5820	5820	0
29	20241025	204100	238297860	5820	5820	5820	5820	0
30	20241025	204000	238297860	5820	5820	5820	5820	0
31	20241025	203900	238297860	5820	5820	5820	5820	0
32	20241025	203800	238297860	5820	5820	5820	5820	1753
33	20241025	203700	238297860	5820	5820	5820	5820	0
34	20241025	203600	238297860	5820	5820	5820	5820	0
35	20241025	203500	238297860	5820	5820	5820	5820	0
36	20241025	203400	238297860	5820	5820	5820	5820	0
37	20241025	203300	238297860	5820	5820	5820	5820	0
38	20241025	203200	238297860	5820	5820	5820	5820	0
39	20241025	203100	238297860	5820	5820	5820	5820	0
40	20241025	203000	238297860	5820	5820	5820	5820	0
41	20241025	202900	238297860	5820	5820	5820	5820	0
42	20241025	202800	238297860	5820	5820	5820	5820	0
43	20241025	202700	238297860	5820	5820	5820	5820	0
44	20241025	202600	238297860	5820	5820	5820	5820	0
45	20241025	202500	238297860	5820	5820	5820	5820	0
46	20241025	202400	238297860	5820	5820	5820	5820	0
47	20241025	202300	238297860	5820	5820	5820	5820	0
48	20241025	202200	238297860	5820	5820	5820	5820	0
49	20241025	202100	238297860	5820	5820	5820	5820	0
50	20241025	202000	238297860	5820	5820	5820	5820	0
51	20241025	201900	238297860	5820	5820	5820	5820	0
52	20241025	201800	238297860	5820	5820	5820	5820	0
53	20241025	201700	238297860	5820	5820	5820	5820	0
54	20241025	201600	238297860	5820	5820	5820	5820	0
55	20241025	201500	238297860	5820	5820	5820	5820	0
56	20241025	201400	238297860	5820	5820	5820	5820	0
57	20241025	201300	238297860	5820	5820	5820	5820	0
58	20241025	201200	238297860	5820	5820	5820	5820	0
59	20241025	201100	238297860	5820	5820	5820	5820	0
60	20241025	201000	238297860	5820	5820	5820	5820	0
61	20241025	200900	238297860	5820	5820	5820	5820	0
62	20241025	200800	238297860	5820	5820	5820	5820	1753
63	20241025	200700	238297860	5820	5820	5820	5820	0
64	20241025	200600	238297860	5820	5820	5820	5820	0
65	20241025	200500	238297860	5820	5820	5820	5820	0
66	20241025	200400	238297860	5820	5820	5820	5820	0
67	20241025	200300	238297860	5820	5820	5820	5820	0
68	20241025	200200	238297860	5820	5820	5820	5820	0
69	20241025	200100	238297860	5820	5820	5820	5820	0
70	20241025	200000	238297860	5820	5820	5820	5820	0
71	20241025	195900	238297860	5820	5820	5820	5820	0
72	20241025	195800	238297860	5820	5820	5820	5820	0
73	20241025	195700	238297860	5820	5820	5820	5820	0
74	20241025	195600	238297860	5820	5820	5820	5820	0
75	20241025	195500	238297860	5820	5820	5820	5820	0
76	20241025	195400	238297860	5820	5820	5820	5820	0
77	20241025	195300	238297860	5820	5820	5820	5820	0
78	20241025	195200	238297860	5820	5820	5820	5820	0
79	20241025	195100	238297860	5820	5820	5820	5820	0
80	20241025	195000	238297860	5820	5820	5820	5820	0
81	20241025	194900	238297860	5820	5820	5820	5820	0
82	20241025	194800	238297860	5820	5820	5820	5820	0
83	20241025	194700	238297860	5820	5820	5820	5820	0
84	20241025	194600	238297860	5820	5820	5820	5820	0
85	20241025	194500	238297860	5820	5820	5820	5820	0
86	20241025	194400	238297860	5820	5820	5820	5820	0
87	20241025	194300	238297860	5820	5820	5820	5820	0
88	20241025	194200	238297860	5820	5820	5820	5820	0
89	20241025	194100	238297860	5820	5820	5820	5820	0
90	20241025	194000	238297860	5820	5820	5820	5820	0
91	20241025	193900	238297860	5820	5820	5820	5820	0
92	20241025	193800	238297860	5820	5820	5820	5820	1753
93	20241025	193700	238297860	5820	5820	5820	5820	0
94	20241025	193600	238297860	5820	5820	5820	5820	0
95	20241025	193500	238297860	5820	5820	5820	5820	0
96	20241025	193400	238297860	5820	5820	5820	5820	0
97	20241025	193300	238297860	5820	5820	5820	5820	0
98	20241025	193200	238297860	5820	5820	5820	5820	0
99	20241025	193100	238297860	5820	5820	5820	5820	0
100	20241025	193000	238297860	5820	5820	5820	5820	0
101	20241025	192900	238297860	5820	5820	5820	5820	0
102	20241025	192800	238297860	5820	5820	5820	5820	0
103	20241025	192700	238297860	5820	5820	5820	5820	0
104	20241025	192600	238297860	5820	5820	5820	5820	0
105	20241025	192500	238297860	5820	5820	5820	5820	0
106	20241025	192400	238297860	5820	5820	5820	5820	0
107	20241025	192300	238297860	5820	5820	5820	5820	0
108	20241025	192200	238297860	5820	5820	5820	5820	0
109	20241025	192100	238297860	5820	5820	5820	5820	0
110	20241025	192000	238297860	5820	5820	5820	5820	0
111	20241025	191900	238297860	5820	5820	5820	5820	0
112	20241025	191800	238297860	5820	5820	5820	5820	0
113	20241025	191700	238297860	5820	5820	5820	5820	0
114	20241025	191600	238297860	5820	5820	5820	5820	0
115	20241025	191500	238297860	5820	5820	5820	5820	0
116	20241025	191400	238297860	5820	5820	5820	5820	0
117	20241025	191300	238297860	5820	5820	5820	5820	0
118	20241025	191200	238297860	5820	5820	5820	5820	0
119	20241025	191100	238297860	5820	5820	5820	5820	0
120	20241025	191000	238297860	5820	5820	5820	5820	0
121	20241025	190900	238297860	5820	5820	5820	5820	0
122	20241025	190800	238297860	5820	5820	5820	5820	1753
123	20241025	190700	238297860	5820	5820	5820	5820	0
124	20241025	190600	238297860	5820	5820	5820	5820	0
125	20241025	190500	238297860	5820	5820	5820	5820	0
126	20241025	190400	238297860	5820	5820	5820	5820	0
127	20241025	190300	238297860	5820	5820	5820	5820	0
128	20241025	190200	238297860	5820	5820	5820	5820	0
129	20241025	190100	238297860	5820	5820	5820	5820	0
130	20241025	190000	238297860	5820	5820	5820	5820	0
131	20241025	185900	238297860	5820	5820	5820	5820	0
132	20241025	185800	238297860	5820	5820	5820	5820	0
133	20241025	185700	238297860	5820	5820	5820	5820	0
134	20241025	185600	238297860	5820	5820	5820	5820	0
135	20241025	185500	238297860	5820	5820	5820	5820	0
136	20241025	185400	238297860	5820	5820	5820	5820	0
137	20241025	185300	238297860	5820	5820	5820	5820	0
138	20241025	185200	238297860	5820	5820	5820	5820	0
139	20241025	185100	238297860	5820	5820	5820	5820	0
140	20241025	185000	238297860	5820	5820	5820	5820	0
141	20241025	184900	238297860	5820	5820	5820	5820	0
142	20241025	184800	238297860	5820	5820	5820	5820	0
143	20241025	184700	238297860	5820	5820	5820	5820	0
144	20241025	184600	238297860	5820	5820	5820	5820	0
145	20241025	184500	238297860	5820	5820	5820	5820	0
146	20241025	184400	238297860	5820	5820	5820	5820	0
147	20241025	184300	238297860	5820	5820	5820	5820	0
148	20241025	184200	238297860	5820	5820	5820	5820	0
149	20241025	184100	238297860	5820	5820	5820	5820	0
150	20241025	184000	238297860	5820	5820	5820	5820	0
151	20241025	183900	238297860	5820	5820	5820	5820	0
152	20241025	183800	238297860	5820	5820	5820	5820	1753
153	20241025	183700	238297860	5820	5820	5820	5820	0
154	20241025	183600	238297860	5820	5820	5820	5820	0
155	20241025	183500	238297860	5820	5820	5820	5820	0
156	20241025	183400	238297860	5820	5820	5820	5820	0
157	20241025	183300	238297860	5820	5820	5820	5820	0
158	20241025	183200	238297860	5820	5820	5820	5820	0
159	20241025	183100	238297860	5820	5820	5820	5820	0
160	20241025	183000	238297860	5820	5820	5820	5820	0
161	20241025	182900	238297860	5820	5820	5820	5820	0
162	20241025	182800	238297860	5820	5820	5820	5820	0
163	20241025	182700	238297860	5820	5820	5820	5820	0
164	20241025	182600	238297860	5820	5820	5820	5820	0
165	20241025	182500	238297860	5820	5820	5820	5820	0
166	20241025	182400	238297860	5820	5820	5820	5820	0
167	20241025	182300	238297860	5820	5820	5820	5820	0
168	20241025	182200	238297860	5820	5820	5820	5820	0
169	20241025	182100	238297860	5820	5820	5820	5820	0
170	20241025	182000	238297860	5820	5820	5820	5820	0
171	20241025	181900	238297860	5820	5820	5820	5820	0
172	20241025	181800	238297860	5820	5820	5820	5820	0
173	20241025	181700	238297860	5820	5820	5820	5820	0
174	20241025	181600	238297860	5820	5820	5820	5820	0
175	20241025	181500	238297860	5820	5820	5820	5820	0
176	20241025	181400	238297860	5820	5820	5820	5820	0
177	20241025	181300	238297860	5820	5820	5820	5820	0
178	20241025	181200	238297860	5820	5820	5820	5820	0
179	20241025	181100	238297860	5820	5820	5820	5820	0
180	20241025	181000	238297860	5820	5820	5820	5820	0
181	20241025	180900	238297860	5820	5820	5820	5820	0
182	20241025	180800	238297860	5820	5820	5820	5820	1753
183	20241025	180700	238297860	5820	5820	5820	5820	0
184	20241025	180600	238297860	5820	5820	5820	5820	0
185	20241025	180500	238297860	5820	5820	5820	5820	0
186	20241025	180400	238297860	5820	5820	5820	5820	0
187	20241025	180300	238297860	5820	5820	5820	5820	0
188	20241025	180200	238297860	5820	5820	5820	5820	0
189	20241025	180100	238297860	5820	5820	5820	5820	0
190	20241025	180000	238297860	5820	5820	5820	5820	0
191	20241025	175900	238297860	5820	5820	5820	5820	0
192	20241025	175800	238297860	5820	5820	5820	5820	0
193	20241025	175700	238297860	5820	5820	5820	5820	0
194	20241025	175600	238297860	5820	5820	5820	5820	0
195	20241025	175500	238297860	5820	5820	5820	5820	0
196	20241025	175400	238297860	5820	5820	5820	5820	0
197	20241025	175300	238297860	5820	5820	5820	5820	0
198	20241025	175200	238297860	5820	5820	5820	5820	0
199	20241025	175100	238297860	5820	5820	5820	5820	0
200	20241025	175000	238297860	5820	5820	5820	5820	0
201	20241025	174900	238297860	5820	5820	5820	5820	0
202	20241025	174800	238297860	5820	5820	5820	5820	0
203	20241025	174700	238297860	5820	5820	5820	5820	0
204	20241025	174600	238297860	5820	5820	5820	5820	0
205	20241025	174500	238297860	5820	5820	5820	5820	0
206	20241025	174400	238297860	5820	5820	5820	5820	0
207	20241025	174300	238297860	5820	5820	5820	5820	0
208	20241025	174200	238297860	5820	5820	5820	5820	0
209	20241025	174100	238297860	5820	5820	5820	5820	0
210	20241025	174000	238297860	5820	5820	5820	5820	0
211	20241025	173900	238297860	5820	5820	5820	5820	0
212	20241025	173800	238297860	5820	5820	5820	5820	1753
213	20241025	173700	238297860	5820	5820	5820	5820	0
214	20241025	173600	238297860	5820	5820	5820	5820	0
215	20241025	173500	238297860	5820	5820	5820	5820	0
216	20241025	173400	238297860	5820	5820	5820	5820	0
217	20241025	173300	238297860	5820	5820	5820	5820	0
218	20241025	173200	238297860	5820	5820	5820	5820	0
219	20241025	173100	238297860	5820	5820	5820	5820	0
220	20241025	173000	238297860	5820	5820	5820	5820	0
221	20241025	172900	238297860	5820	5820	5820	5820	0
222	20241025	172800	238297860	5820	5820	5820	5820	0
223	20241025	172700	238297860	5820	5820	5820	5820	0
224	20241025	172600	238297860	5820	5820	5820	5820	0
225	20241025	172500	238297860	5820	5820	5820	5820	0
226	20241025	172400	238297860	5820	5820	5820	5820	0
227	20241025	172300	238297860	5820	5820	5820	5820	0
228	20241025	172200	238297860	5820	5820	5820	5820	0
229	20241025	172100	238297860	5820	5820	5820	5820	0
230	20241025	172000	238297860	5820	5820	5820	5820	0
231	20241025	171900	238297860	5820	5820	5820	5820	0
232	20241025	171800	238297860	5820	5820	5820	5820	0
233	20241025	171700	238297860	5820	5820	5820	5820	0
234	20241025	171600	238297860	5820	5820	5820	5820	0
235	20241025	171500	238297860	5820	5820	5820	5820	0
236	20241025	171400	238297860	5820	5820	5820	5820	0
237	20241025	171300	238297860	5820	5820	5820	5820	0
238	20241025	171200	238297860	5820	5820	5820	5820	0
239	20241025	171100	238297860	5820	5820	5820	5820	0
240	20241025	171000	238297860	5820	5820	5820	5820	0
241	20241025	170900	238297860	5820	5820	5820	5820	0
242	20241025	170800	238297860	5820	5820	5820	5820	1753
243	20241025	170700	238297860	5820	5820	5820	5820	0
244	20241025	170600	238297860	5820	5820	5820	5820	0
245	20241025	170500	238297860	5820	5820	5820	5820	0
246	20241025	170400	238297860	5820	5820	5820	5820	0
247	20241025	170300	238297860	5820	5820	5820	5820	0
248	20241025	170200	238297860	5820	5820	5820	5820	0
249	20241025	170100	238297860	5820	5820	5820	5820	0
250	20241025	170000	238297860	5820	5820	5820	5820	0
251	20241025	165900	238297860	5820	5820	5820	5820	0
252	20241025	165800	238297860	5820	5820	5820	5820	0
253	20241025	165700	238297860	5820	5820	5820	5820	0
254	20241025	165600	238297860	5820	5820	5820	5820	0
255	20241025	165500	238297860	5820	5820	5820	5820	0
256	20241025	165400	238297860	5820	5820	5820	5820	0
257	20241025	165300	238297860	5820	5820	5820	5820	0
258	20241025	165200	238297860	5820	5820	5820	5820	0
259	20241025	165100	238297860	5820	5820	5820	5820	0
260	20241025	165000	238297860	5820	5820	5820	5820	0
261	20241025	164900	238297860	5820	5820	5820	5820	0
262	20241025	164800	238297860	5820	5820	5820	5820	0
263	20241025	164700	238297860	5820	5820	5820	5820	0
264	20241025	164600	238297860	5820	5820	5820	5820	0
265	20241025	164500	238297860	5820	5820	5820	5820	0
266	20241025	164400	238297860	5820	5820	5820	5820	0
267	20241025	164300	238297860	5820	5820	5820	5820	0
268	20241025	164200	238297860	5820	5820	5820	5820	0
269	20241025	164100	238297860	5820	5820	5820	5820	0
270	20241025	164000	238297860	5820	5820	5820	5820	0
271	20241025	163900	238297860	5820	5820	5820	5820	0
272	20241025	163800	238297860	5820	5820	5820	5820	1753
273	20241025	163700	238297860	5820	5820	5820	5820	0
274	20241025	163600	238297860	5820	5820	5820	5820	0
275	20241025	163500	238297860	5820	5820	5820	5820	0
276	20241025	163400	238297860	5820	5820	5820	5820	0
277	20241025	163300	238297860	5820	5820	5820	5820	0
278	20241025	163200	238297860	5820	5820	5820	5820	0
279	20241025	163100	238297860	5820	5820	5820	5820	0
280	20241025	163000	238297860	5820	5820	5820	5820	0
281	20241025	162900	238297860	5820	5820	5820	5820	0
282	20241025	162800	238297860	5820	5820	5820	5820	0
283	20241025	162700	238297860	5820	5820	5820	5820	0
284	20241025	162600	238297860	5820	5820	5820	5820	0
285	20241025	162500	238297860	5820	5820	5820	5820	0
286	20241025	162400	238297860	5820	5820	5820	5820	0
287	20241025	162300	238297860	5820	5820	5820	5820	0
288	20241025	162200	238297860	5820	5820	5820	5820	0
289	20241025	162100	238297860	5820	5820	5820	5820	0
290	20241025	162000	238297860	5820	5820	5820	5820	0
291	20241025	161900	238297860	5820	5820	5820	5820	0
292	20241025	161800	238297860	5820	5820	5820	5820	0
293	20241025	161700	238297860	5820	5820	5820	5820	0
294	20241025	161600	238297860	5820	5820	5820	5820	0
295	20241025	161500	238297860	5820	5820	5820	5820	0
296	20241025	161400	238297860	5820	5820	5820	5820	0
297	20241025	161300	238297860	5820	5820	5820	5820	0
298	20241025	161200	238297860	5820	5820	5820	5820	0
299	20241025	161100	238297860	5820	5820	5820	5820	0
300	20241025	161000	238297860	5820	5820	5820	5820	0
301	20241025	160900	238297860	5820	5820	5820	5820	0
302	20241025	160800	238297860	5820	5820	5820	5820	1753
303	20241025	160700	238297860	5820	5820	5820	5820	0
304	20241025	160600	238297860	5820	5820	5820	5820	0
305	20241025	160500	238297860	5820	5820	5820	5820	0
306	20241025	160400	238297860	5820	5820	5820	5820	0
307	20241025	160300	238297860	5820	5820	5820	5820	0
308	20241025	160200	238297860	5820	5820	5820	5820	0
309	20241025	160100	238297860	5820	5820	5820	5820	0
310	20241025	160000	238297860	5820	5820	5820	5820	0
311	20241025	155900	238297860	5820	5820	5820	5820	0
312	20241025	155800	238297860	5820	5820	5820	5820	0
313	20241025	155700	238297860	5820	5820	5820	5820	0
314	20241025	155600	238297860	5820	5820	5820	5820	0
315	20241025	155500	238297860	5820	5820	5820	5820	0
316	20241025	155400	238297860	5820	5820	5820	5820	0
317	20241025	155300	238297860	5820	5820	5820	5820	0
318	20241025	155200	238297860	5820	5820	5820	5820	0
319	20241025	155100	238297860	5820	5820	5820	5820	0
320	20241025	155000	238297860	5820	5820	5820	5820	0
321	20241025	154900	238297860	5820	5820	5820	5820	0
322	20241025	154800	238297860	5820	5820	5820	5820	0
323	20241025	154700	238297860	5820	5820	5820	5820	0
324	20241025	154600	238297860	5820	5820	5820	5820	0
325	20241025	154500	238297860	5820	5820	5820	5820	0
326	20241025	154400	238297860	5820	5820	5820	5820	0
327	20241025	154300	238297860	5820	5820	5820	5820	0
328	20241025	154200	238297860	5820	5820	5820	5820	0
329	20241025	154100	238297860	5820	5820	5820	5820	0
330	20241025	154000	238297860	5820	5820	5820	5820	0
331	20241025	153900	238297860	5820	5820	5820	5820	0
332	20241025	153800	238297860	5820	5820	5820	5820	1753
333	20241025	153700	238297860	5820	5820	5820	5820	0
334	20241025	153600	238297860	5820	5820	5820	5820	0
335	20241025	153500	238297860	5820	5820	5820	5820	0
336	20241025	153400	238297860	5820	5820	5820	5820	0
337	20241025	153300	238297860	5820	5820	5820	5820	0
338	20241025	153200	238297860	5820	5820	5820	5820	0
339	20241025	153100	238297860	5820	5820	5820	5820	0
340	20241025	153000	238297860	5820	5820	5820	5820	1753
341	20241025	152900	228095400	5830	5830	5830	5830	0
342	20241025	152800	228095400	5830	5830	5830	5830	0
343	20241025	152700	228095400	5830	5830	5830	5830	0
344	20241025	152600	228095400	5830	5830	5830	5830	0
345	20241025	152500	228095400	5830	5830	5830	5830	0
346	20241025	152400	228095400	5830	5830	5830	5830	0
347	20241025	152300	228095400	5830	5830	5830	5830	0
348	20241025	152200	228095400	5830	5830	5830	5830	0
349	20241025	152100	228095400	5830	5830	5830	5830	0
350	20241025	152000	228095400	5830	5830	5830	5830	0
351	20241025	151900	228095400	5830	5830	5830	5830	1
352	20241025	151800	228089570	5820	5820	5820	5820	73
353	20241025	151700	227664710	5810	5810	5810	5810	1
354	20241025	151600	227658900	5800	5800	5800	5800	0
355	20241025	151500	227658900	5800	5800	5800	5800	0
356	20241025	151400	227658900	5800	5810	5810	5800	438
357	20241025	151300	225117970	5800	5800	5800	5800	0
358	20241025	151200	225117970	5800	5800	5800	5800	0
359	20241025	151100	225117970	5800	5830	5830	5800	461
360	20241025	151000	222441140	5830	5830	5830	5830	1
361	20241025	150900	222435310	5810	5820	5820	5810	1500
362	20241025	150800	213718950	5820	5830	5830	5820	500
363	20241025	150700	210806370	5850	5850	5850	5850	10
364	20241025	150600	210747870	5850	5850	5850	5850	0
365	20241025	150500	210747870	5850	5830	5850	5830	2
366	20241025	150400	210736190	5830	5830	5830	5830	50
367	20241025	150300	210444690	5830	5830	5830	5830	230
368	20241025	150200	209103790	5830	5830	5830	5830	0
369	20241025	150100	209103790	5830	5830	5830	5830	0
370	20241025	150000	209103790	5830	5830	5830	5830	0
371	20241025	145900	209103790	5830	5830	5830	5830	3
372	20241025	145800	209086300	5830	5830	5830	5830	0
373	20241025	145700	209086300	5830	5830	5830	5830	8
374	20241025	145600	209039660	5820	5820	5820	5820	189
375	20241025	145500	207939680	5820	5820	5820	5820	700
376	20241025	145400	203865680	5820	5830	5830	5820	250
377	20241025	145300	202408870	5850	5850	5850	5850	0
378	20241025	145200	202408870	5850	5850	5850	5850	20
379	20241025	145100	202291870	5850	5850	5850	5850	0
380	20241025	145000	202291870	5850	5850	5850	5850	3
381	20241025	144900	202274320	5840	5840	5840	5840	2
382	20241025	144800	202262640	5850	5850	5850	5850	0
383	20241025	144700	202262640	5850	5840	5850	5840	578
384	20241025	144600	198887110	5840	5840	5840	5840	750
385	20241025	144500	194507110	5840	5840	5840	5840	0
386	20241025	144400	194507110	5840	5840	5840	5840	0
387	20241025	144300	194507110	5840	5840	5840	5840	0
388	20241025	144200	194507110	5840	5840	5840	5840	0
389	20241025	144100	194507110	5840	5850	5850	5840	129
390	20241025	144000	193753700	5860	5860	5860	5860	1
391	20241025	143900	193747840	5840	5840	5840	5840	0
392	20241025	143800	193747840	5840	5840	5840	5840	200
393	20241025	143700	192579840	5830	5830	5830	5830	8
394	20241025	143600	192533200	5870	5870	5870	5870	0
395	20241025	143500	192533200	5870	5870	5870	5870	0
396	20241025	143400	192533200	5870	5820	5870	5820	11
397	20241025	143300	192469130	5820	5870	5870	5820	201
398	20241025	143200	191289310	5870	5870	5870	5870	0
399	20241025	143100	191289310	5870	5870	5870	5870	0
400	20241025	143000	191289310	5870	5870	5870	5870	61
401	20241025	142900	190931240	5820	5820	5820	5820	0
402	20241025	142800	190931240	5820	5830	5830	5820	151
403	20241025	142700	190051450	5830	5830	5830	5830	714
404	20241025	142600	185888830	5830	5830	5830	5830	0
405	20241025	142500	185888830	5830	5830	5830	5830	150
406	20241025	142400	185014330	5830	5830	5830	5830	0
407	20241025	142300	185014330	5830	5830	5830	5830	0
408	20241025	142200	185014330	5830	5830	5830	5830	25
409	20241025	142100	184868580	5830	5840	5840	5830	55
410	20241025	142000	184547780	5840	5840	5840	5840	0
411	20241025	141900	184547780	5840	5840	5840	5840	151
412	20241025	141800	183665940	5860	5860	5860	5860	190
413	20241025	141700	182552540	5860	5860	5860	5860	0
414	20241025	141600	182552540	5860	5860	5860	5860	342
415	20241025	141500	180548420	5840	5840	5840	5840	458
416	20241025	141400	177873700	5840	5840	5840	5840	1
417	20241025	141300	177867860	5840	5840	5840	5840	0
418	20241025	141200	177867860	5840	5840	5840	5840	0
419	20241025	141100	177867860	5840	5840	5840	5840	2
420	20241025	141000	177856180	5830	5830	5830	5830	0
421	20241025	140900	177856180	5830	5830	5830	5830	0
422	20241025	140800	177856180	5830	5840	5840	5830	81
423	20241025	140700	177383940	5840	5840	5840	5840	30
424	20241025	140600	177208740	5840	5840	5840	5840	1
425	20241025	140500	177202900	5840	5840	5840	5840	0
426	20241025	140400	177202900	5840	5840	5840	5840	85
427	20241025	140300	176706500	5840	5840	5840	5840	572
428	20241025	140200	173366020	5840	5840	5840	5840	329
429	20241025	140100	171444660	5860	5860	5860	5860	1
430	20241025	140000	171438800	5840	5850	5850	5840	444
431	20241025	135900	168842340	5860	5860	5860	5860	1
432	20241025	135800	168836480	5850	5850	5850	5850	34
433	20241025	135700	168637580	5860	5860	5860	5860	0
434	20241025	135600	168637580	5860	5860	5860	5860	20
435	20241025	135500	168520380	5850	5860	5860	5850	20
436	20241025	135400	168403280	5860	5860	5860	5860	0
437	20241025	135300	168403280	5860	5860	5860	5860	0
438	20241025	135200	168403280	5860	5860	5860	5860	0
439	20241025	135100	168403280	5860	5860	5860	5860	39
440	20241025	135000	168174740	5860	5860	5860	5860	0
441	20241025	134900	168174740	5860	5860	5860	5860	62
442	20241025	134800	167811420	5860	5860	5860	5860	200
443	20241025	134700	166639420	5860	5860	5860	5860	50
444	20241025	134600	166346420	5860	5860	5860	5860	0
445	20241025	134500	166346420	5860	5860	5860	5860	0
446	20241025	134400	166346420	5860	5860	5860	5860	0
447	20241025	134300	166346420	5860	5860	5860	5860	17
448	20241025	134200	166246800	5860	5860	5860	5860	35
449	20241025	134100	166041700	5870	5870	5870	5870	1
450	20241025	134000	166035830	5850	5850	5850	5850	0
451	20241025	133900	166035830	5850	5850	5850	5850	90
452	20241025	133800	165509330	5850	5850	5850	5850	450
453	20241025	133700	162876830	5850	5850	5850	5850	300
454	20241025	133600	161121830	5850	5860	5860	5850	130
455	20241025	133500	160360100	5860	5860	5860	5860	0
456	20241025	133400	160360100	5860	5860	5860	5860	972
457	20241025	133300	154664180	5870	5870	5870	5860	19
458	20241025	133200	154552730	5870	5870	5870	5870	0
459	20241025	133100	154552730	5870	5870	5870	5870	0
460	20241025	133000	154552730	5870	5870	5870	5870	1
461	20241025	132900	154546860	5870	5870	5870	5870	0
462	20241025	132800	154546860	5870	5870	5870	5870	0
463	20241025	132700	154546860	5870	5870	5870	5870	10
464	20241025	132600	154488160	5870	5870	5870	5870	14
465	20241025	132500	154405980	5870	5870	5870	5870	2
466	20241025	132400	154394240	5870	5870	5870	5870	19
467	20241025	132300	154282710	5870	5870	5870	5870	0
468	20241025	132200	154282710	5870	5870	5870	5870	37
469	20241025	132100	154065520	5870	5870	5870	5870	0
470	20241025	132000	154065520	5870	5870	5870	5870	0
471	20241025	131900	154065520	5870	5870	5870	5870	10
472	20241025	131800	154006820	5870	5870	5870	5870	100
473	20241025	131700	153419820	5870	5870	5870	5870	0
474	20241025	131600	153419820	5870	5870	5870	5870	1
475	20241025	131500	153413950	5870	5870	5870	5870	0
476	20241025	131400	153413950	5870	5870	5870	5870	0
477	20241025	131300	153413950	5870	5870	5870	5870	10
478	20241025	131200	153355250	5870	5870	5870	5870	0
479	20241025	131100	153355250	5870	5870	5870	5870	0
480	20241025	131000	153355250	5870	5870	5870	5870	0
481	20241025	130900	153355250	5870	5870	5870	5870	100
482	20241025	130800	152768250	5870	5870	5870	5870	0
483	20241025	130700	152768250	5870	5870	5870	5870	179
484	20241025	130600	151717520	5870	5880	5880	5870	18
485	20241025	130500	151611760	5870	5870	5870	5870	0
486	20241025	130400	151611760	5870	5880	5880	5870	265
487	20241025	130300	150055250	5880	5880	5880	5880	2
488	20241025	130200	150043490	5880	5880	5880	5880	10
489	20241025	130100	149984690	5870	5870	5870	5870	1
490	20241025	130000	149978820	5870	5870	5870	5870	0
491	20241025	125900	149978820	5870	5880	5880	5870	595
492	20241025	125800	146486150	5880	5880	5880	5880	0
493	20241025	125700	146486150	5880	5880	5880	5880	0
494	20241025	125600	146486150	5880	5880	5880	5880	2
495	20241025	125500	146474390	5880	5880	5880	5880	0
496	20241025	125400	146474390	5880	5880	5880	5880	70
497	20241025	125300	146062790	5890	5900	5900	5890	160
498	20241025	125200	145120090	5900	5900	5900	5900	0
499	20241025	125100	145120090	5900	5900	5900	5900	0
500	20241025	125000	145120090	5900	5900	5900	5900	10
501	20241025	124900	145061090	5900	5900	5900	5900	339
502	20241025	124800	143060990	5900	5900	5900	5900	10
503	20241025	124700	143001990	5900	5900	5900	5900	20
504	20241025	124600	142883990	5900	5900	5900	5900	0
505	20241025	124500	142883990	5900	5900	5900	5900	0
506	20241025	124400	142883990	5900	5900	5900	5900	144
507	20241025	124300	142034390	5900	5900	5900	5900	0
508	20241025	124200	142034390	5900	5900	5900	5900	0
509	20241025	124100	142034390	5900	5900	5900	5900	5
510	20241025	124000	142004890	5890	5890	5890	5890	0
511	20241025	123900	142004890	5890	5890	5890	5890	0
512	20241025	123800	142004890	5890	5890	5890	5890	0
513	20241025	123700	142004890	5890	5890	5890	5890	0
514	20241025	123600	142004890	5890	5890	5890	5890	0
515	20241025	123500	142004890	5890	5890	5890	5890	0
516	20241025	123400	142004890	5890	5890	5890	5890	0
517	20241025	123300	142004890	5890	5890	5890	5890	0
518	20241025	123200	142004890	5890	5890	5890	5890	1
519	20241025	123100	141999000	5890	5890	5890	5890	50
520	20241025	123000	141704500	5880	5880	5880	5880	0
521	20241025	122900	141704500	5880	5880	5880	5880	0
522	20241025	122800	141704500	5880	5880	5880	5880	0
523	20241025	122700	141704500	5880	5880	5880	5880	0
524	20241025	122600	141704500	5880	5880	5880	5880	0
525	20241025	122500	141704500	5880	5880	5880	5880	0
526	20241025	122400	141704500	5880	5880	5880	5880	0
527	20241025	122300	141704500	5880	5880	5880	5880	1
528	20241025	122200	141698620	5880	5880	5880	5880	0
529	20241025	122100	141698620	5880	5880	5880	5880	0
530	20241025	122000	141698620	5880	5880	5880	5880	295
531	20241025	121900	139964020	5880	5880	5880	5880	0
532	20241025	121800	139964020	5880	5880	5880	5880	87
533	20241025	121700	139452460	5880	5880	5880	5880	0
534	20241025	121600	139452460	5880	5880	5880	5880	0
535	20241025	121500	139452460	5880	5900	5900	5880	208
536	20241025	121400	138226600	5900	5900	5900	5900	0
537	20241025	121300	138226600	5900	5900	5900	5900	0
538	20241025	121200	138226600	5900	5900	5900	5900	0
539	20241025	121100	138226600	5900	5900	5900	5900	5
540	20241025	121000	138197100	5900	5900	5900	5900	0
541	20241025	120900	138197100	5900	5910	5910	5900	96
542	20241025	120800	137630690	5910	5910	5910	5910	346
543	20241025	120700	135585830	5910	5910	5910	5910	100
544	20241025	120600	134994830	5900	5900	5900	5900	0
545	20241025	120500	134994830	5900	5900	5900	5900	0
546	20241025	120400	134994830	5900	5900	5900	5900	0
547	20241025	120300	134994830	5900	5900	5900	5900	0
548	20241025	120200	134994830	5900	5900	5900	5900	0
549	20241025	120100	134994830	5900	5900	5900	5900	8
550	20241025	120000	134947630	5900	5900	5900	5900	1
551	20241025	115900	134941730	5900	5900	5900	5900	0
552	20241025	115800	134941730	5900	5900	5900	5900	153
553	20241025	115700	134039030	5900	5900	5900	5900	0
554	20241025	115600	134039030	5900	5900	5900	5900	68
555	20241025	115500	133637830	5910	5910	5910	5910	0
556	20241025	115400	133637830	5910	5910	5910	5910	0
557	20241025	115300	133637830	5910	5910	5910	5910	0
558	20241025	115200	133637830	5910	5910	5910	5910	0
559	20241025	115100	133637830	5910	5910	5910	5910	8
560	20241025	115000	133590550	5870	5870	5870	5870	0
561	20241025	114900	133590550	5870	5870	5870	5870	0
562	20241025	114800	133590550	5870	5870	5870	5870	0
563	20241025	114700	133590550	5870	5880	5880	5870	85
564	20241025	114600	133091200	5870	5870	5870	5870	0
565	20241025	114500	133091200	5870	5870	5870	5870	0
566	20241025	114400	133091200	5870	5870	5870	5870	0
567	20241025	114300	133091200	5870	5870	5870	5870	0
568	20241025	114200	133091200	5870	5870	5870	5870	0
569	20241025	114100	133091200	5870	5870	5870	5870	0
570	20241025	114000	133091200	5870	5870	5870	5870	0
571	20241025	113900	133091200	5870	5870	5870	5870	0
572	20241025	113800	133091200	5870	5870	5870	5870	0
573	20241025	113700	133091200	5870	5870	5870	5870	0
574	20241025	113600	133091200	5870	5900	5900	5870	100
575	20241025	113500	132503960	5900	5880	5900	5880	280
576	20241025	113400	130855560	5880	5880	5880	5880	0
577	20241025	113300	130855560	5880	5900	5900	5880	190
578	20241025	113200	129738020	5910	5910	5910	5910	0
579	20241025	113100	129738020	5910	5910	5910	5910	6
580	20241025	113000	129702560	5910	5910	5910	5910	0
581	20241025	112900	129702560	5910	5910	5910	5910	0
582	20241025	112800	129702560	5910	5910	5910	5910	20
583	20241025	112700	129584360	5910	5910	5910	5910	1
584	20241025	112600	129578450	5880	5880	5880	5880	0
585	20241025	112500	129578450	5880	5900	5900	5880	34
586	20241025	112400	129378130	5920	5920	5920	5920	0
587	20241025	112300	129378130	5920	5920	5920	5920	0
588	20241025	112200	129378130	5920	5920	5920	5920	0
589	20241025	112100	129378130	5920	5920	5920	5920	0
590	20241025	112000	129378130	5920	5920	5920	5920	0
591	20241025	111900	129378130	5920	5920	5920	5920	0
592	20241025	111800	129378130	5920	5920	5920	5920	0
593	20241025	111700	129378130	5920	5920	5920	5920	0
594	20241025	111600	129378130	5920	5920	5920	5920	115
595	20241025	111500	128697330	5920	5920	5920	5920	391
596	20241025	111400	126382610	5880	5880	5880	5880	221
597	20241025	111300	125083130	5870	5890	5890	5870	1596
598	20241025	111200	115700300	5920	5900	5920	5890	574
599	20241025	111100	112315770	5900	5910	5910	5900	291
600	20241025	111000	110596840	5920	5920	5920	5920	50
601	20241025	110900	110300840	5900	5900	5900	5900	0
602	20241025	110800	110300840	5900	5900	5900	5900	19
603	20241025	110700	110188740	5900	5900	5900	5900	0
604	20241025	110600	110188740	5900	5900	5900	5900	1
605	20241025	110500	110182840	5900	5920	5920	5890	6808
606	20241025	110400	70006450	5920	5920	5920	5920	0
607	20241025	110300	70006450	5920	5920	5920	5920	0
608	20241025	110200	70006450	5920	5920	5920	5920	1
609	20241025	110100	70000530	5910	5910	5910	5910	0
610	20241025	110000	70000530	5910	5920	5920	5910	6
611	20241025	105900	69965060	5910	5910	5910	5910	0
612	20241025	105800	69965060	5910	5910	5910	5910	0
613	20241025	105700	69965060	5910	5910	5910	5910	0
614	20241025	105600	69965060	5910	5910	5910	5910	0
615	20241025	105500	69965060	5910	5910	5910	5910	423
616	20241025	105400	67465130	5910	5910	5910	5910	0
617	20241025	105300	67465130	5910	5910	5910	5910	0
618	20241025	105200	67465130	5910	5910	5910	5910	20
619	20241025	105100	67346930	5920	5910	5920	5910	87
620	20241025	105000	66831960	5910	5910	5910	5910	0
621	20241025	104900	66831960	5910	5910	5910	5910	0
622	20241025	104800	66831960	5910	5910	5910	5910	174
623	20241025	104700	65803620	5910	5910	5910	5910	10
624	20241025	104600	65744520	5910	5910	5910	5910	0
625	20241025	104500	65744520	5910	5910	5910	5910	0
626	20241025	104400	65744520	5910	5910	5910	5910	491
627	20241025	104300	62842710	5910	5910	5910	5910	2
628	20241025	104200	62830890	5910	5910	5910	5910	11
629	20241025	104100	62765880	5910	5910	5910	5910	0
630	20241025	104000	62765880	5910	5910	5910	5910	0
631	20241025	103900	62765880	5910	5910	5910	5910	0
632	20241025	103800	62765880	5910	5910	5910	5910	30
633	20241025	103700	62588580	5910	5910	5910	5910	0
634	20241025	103600	62588580	5910	5920	5920	5910	200
635	20241025	103500	61406570	5930	5930	5930	5930	0
636	20241025	103400	61406570	5930	5930	5930	5930	0
637	20241025	103300	61406570	5930	5930	5930	5930	0
638	20241025	103200	61406570	5930	5930	5930	5930	8
639	20241025	103100	61359130	5930	5920	5930	5920	112
640	20241025	103000	60696080	5920	5920	5920	5920	0
641	20241025	102900	60696080	5920	5920	5930	5920	1145
642	20241025	102800	53914680	5930	5930	5930	5930	1
643	20241025	102700	53908750	5920	5920	5920	5920	0
644	20241025	102600	53908750	5920	5920	5920	5920	233
645	20241025	102500	52529390	5920	5920	5920	5920	122
646	20241025	102400	51807150	5920	5920	5920	5920	2
647	20241025	102300	51795310	5920	5950	5950	5920	178
648	20241025	102200	50739840	5930	5940	5940	5930	33
649	20241025	102100	50544040	5940	5940	5940	5940	1
650	20241025	102000	50538100	5940	5940	5940	5940	0
651	20241025	101900	50538100	5940	5940	5940	5940	2
652	20241025	101800	50526220	5930	5930	5930	5930	200
653	20241025	101700	49340220	5930	5930	5940	5930	196
654	20241025	101600	48177890	5930	5930	5930	5930	314
655	20241025	101500	46315870	5930	5930	5930	5930	0
656	20241025	101400	46315870	5930	5930	5930	5930	19
657	20241025	101300	46203200	5930	5930	5930	5930	92
658	20241025	101200	45657640	5930	5930	5930	5930	0
659	20241025	101100	45657640	5930	5930	5930	5930	1
660	20241025	101000	45651710	5930	5930	5930	5930	2
661	20241025	100900	45639850	5930	5930	5930	5930	3
662	20241025	100800	45622060	5930	5930	5930	5930	0
663	20241025	100700	45622060	5930	5930	5930	5930	29
664	20241025	100600	45450090	5920	5930	5930	5920	480
665	20241025	100500	42606690	5930	5930	5930	5930	0
666	20241025	100400	42606690	5930	5930	5930	5910	52
667	20241025	100300	42299320	5930	5930	5930	5920	413
668	20241025	100200	39854340	5930	5930	5930	5930	4
669	20241025	100100	39830620	5930	5930	5930	5930	0
670	20241025	100000	39830620	5930	5920	5930	5920	310
671	20241025	095900	37995320	5950	5950	5950	5950	8
672	20241025	095800	37947720	5930	5930	5930	5930	189
673	20241025	095700	36826950	5970	5970	5970	5970	1
674	20241025	095600	36820980	5920	5930	5930	5920	121
675	20241025	095500	36103460	5930	5930	5930	5930	0
676	20241025	095400	36103460	5930	5930	5930	5930	169
677	20241025	095300	35101290	5930	5930	5930	5930	100
678	20241025	095200	34508290	5930	5930	5930	5930	500
679	20241025	095100	31543290	5930	5930	5930	5930	0
680	20241025	095000	31543290	5930	5950	5950	5930	597
681	20241025	094900	27998060	5940	5940	5940	5940	0
682	20241025	094800	27998060	5940	5940	5940	5940	0
683	20241025	094700	27998060	5940	5940	5940	5940	0
684	20241025	094600	27998060	5940	5950	5950	5940	27
685	20241025	094500	27837670	5950	5950	5950	5950	1181
686	20241025	094400	20810720	5980	5980	5980	5980	0
687	20241025	094300	20810720	5980	5980	5980	5980	144
688	20241025	094200	19949600	5980	5980	5980	5980	6
689	20241025	094100	19913720	5980	5980	5980	5980	0
690	20241025	094000	19913720	5980	5970	5980	5970	13
691	20241025	093900	19836000	5980	5980	5980	5980	34
692	20241025	093800	19632680	5990	5990	5990	5990	0
693	20241025	093700	19632680	5990	5990	5990	5990	1
694	20241025	093600	19626690	5990	5990	5990	5990	2
695	20241025	093500	19614710	5990	6000	6000	5990	2
696	20241025	093400	19602720	5960	6000	6000	5960	44
697	20241025	093300	19340280	6000	5960	6000	5960	61
698	20241025	093200	18976680	5950	6010	6010	5950	526
699	20241025	093100	15841860	5980	6020	6020	5980	58
700	20241025	093000	15494820	6030	6030	6030	6030	0
701	20241025	092900	15494820	6030	5970	6030	5970	12
702	20241025	092800	15423080	5970	5970	5970	5970	121
703	20241025	092700	14700710	5990	5990	5990	5990	0
704	20241025	092600	14700710	5990	5990	5990	5990	10
705	20241025	092500	14640810	5990	5990	5990	5990	5
706	20241025	092400	14610860	5990	5990	5990	5990	0
707	20241025	092300	14610860	5990	5970	5990	5970	142
708	20241025	092200	13763080	5970	5970	5970	5970	5
709	20241025	092100	13733230	5990	5990	5990	5990	1
710	20241025	092000	13727240	5990	6000	6000	5990	123
711	20241025	091900	12990450	6000	6000	6000	6000	0
712	20241025	091800	12990450	6000	6000	6000	6000	1
713	20241025	091700	12984450	5990	5990	5990	5990	6
714	20241025	091600	12948510	6000	6000	6000	6000	0
715	20241025	091500	12948510	6000	5990	6000	5990	20
716	20241025	091400	12828690	5960	5960	5960	5960	0
717	20241025	091300	12828690	5960	5970	5970	5960	173
718	20241025	091200	11796680	5970	5970	5970	5970	0
719	20241025	091100	11796680	5970	5970	5970	5960	196
720	20241025	091000	10627350	5970	5970	5970	5970	95
721	20241025	090900	10060200	5970	5980	5980	5970	263
722	20241025	090800	8489990	6000	6000	6000	6000	0
723	20241025	090700	8489990	6000	6000	6000	6000	1
724	20241025	090600	8483990	5970	5970	5970	5970	0
725	20241025	090500	8483990	5970	5970	5970	5970	0
726	20241025	090400	8483990	5970	5970	5970	5970	290
727	20241025	090300	6752690	5980	5980	5980	5980	19
728	20241025	090200	6639070	6000	6000	6000	6000	256
729	20241025	090100	5103070	6050	6020	6050	6000	589
730	20241025	090000	1567800	6030	6030	6030	6030	260