KissMeData/129920/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200600	290594450	4140	4140	4140	4140	724
3	20241025	200500	290594450	4140	4140	4140	4140	0
4	20241025	200400	290594450	4140	4140	4140	4140	0
5	20241025	200300	290594450	4140	4140	4140	4140	0
6	20241025	200200	290594450	4140	4140	4140	4140	0
7	20241025	200100	290594450	4140	4140	4140	4140	0
8	20241025	200000	290594450	4140	4140	4140	4140	0
9	20241025	195900	290594450	4140	4140	4140	4140	0
10	20241025	195800	290594450	4140	4140	4140	4140	0
11	20241025	195700	290594450	4140	4140	4140	4140	0
12	20241025	195600	290594450	4140	4140	4140	4140	0
13	20241025	195500	290594450	4140	4140	4140	4140	0
14	20241025	195400	290594450	4140	4140	4140	4140	0
15	20241025	195300	290594450	4140	4140	4140	4140	0
16	20241025	195200	290594450	4140	4140	4140	4140	0
17	20241025	195100	290594450	4140	4140	4140	4140	0
18	20241025	195000	290594450	4140	4140	4140	4140	0
19	20241025	194900	290594450	4140	4140	4140	4140	0
20	20241025	194800	290594450	4140	4140	4140	4140	0
21	20241025	194700	290594450	4140	4140	4140	4140	0
22	20241025	194600	290594450	4140	4140	4140	4140	0
23	20241025	194500	290594450	4140	4140	4140	4140	0
24	20241025	194400	290594450	4140	4140	4140	4140	0
25	20241025	194300	290594450	4140	4140	4140	4140	0
26	20241025	194200	290594450	4140	4140	4140	4140	0
27	20241025	194100	290594450	4140	4140	4140	4140	0
28	20241025	194000	290594450	4140	4140	4140	4140	0
29	20241025	193900	290594450	4140	4140	4140	4140	0
30	20241025	193800	290594450	4140	4140	4140	4140	0
31	20241025	193700	290594450	4140	4140	4140	4140	0
32	20241025	193600	290594450	4140	4140	4140	4140	724
33	20241025	193500	290594450	4140	4140	4140	4140	0
34	20241025	193400	290594450	4140	4140	4140	4140	0
35	20241025	193300	290594450	4140	4140	4140	4140	0
36	20241025	193200	290594450	4140	4140	4140	4140	0
37	20241025	193100	290594450	4140	4140	4140	4140	0
38	20241025	193000	290594450	4140	4140	4140	4140	0
39	20241025	192900	290594450	4140	4140	4140	4140	0
40	20241025	192800	290594450	4140	4140	4140	4140	0
41	20241025	192700	290594450	4140	4140	4140	4140	0
42	20241025	192600	290594450	4140	4140	4140	4140	0
43	20241025	192500	290594450	4140	4140	4140	4140	0
44	20241025	192400	290594450	4140	4140	4140	4140	0
45	20241025	192300	290594450	4140	4140	4140	4140	0
46	20241025	192200	290594450	4140	4140	4140	4140	0
47	20241025	192100	290594450	4140	4140	4140	4140	0
48	20241025	192000	290594450	4140	4140	4140	4140	0
49	20241025	191900	290594450	4140	4140	4140	4140	0
50	20241025	191800	290594450	4140	4140	4140	4140	0
51	20241025	191700	290594450	4140	4140	4140	4140	0
52	20241025	191600	290594450	4140	4140	4140	4140	0
53	20241025	191500	290594450	4140	4140	4140	4140	0
54	20241025	191400	290594450	4140	4140	4140	4140	0
55	20241025	191300	290594450	4140	4140	4140	4140	0
56	20241025	191200	290594450	4140	4140	4140	4140	0
57	20241025	191100	290594450	4140	4140	4140	4140	0
58	20241025	191000	290594450	4140	4140	4140	4140	0
59	20241025	190900	290594450	4140	4140	4140	4140	0
60	20241025	190800	290594450	4140	4140	4140	4140	0
61	20241025	190700	290594450	4140	4140	4140	4140	0
62	20241025	190600	290594450	4140	4140	4140	4140	724
63	20241025	190500	290594450	4140	4140	4140	4140	0
64	20241025	190400	290594450	4140	4140	4140	4140	0
65	20241025	190300	290594450	4140	4140	4140	4140	0
66	20241025	190200	290594450	4140	4140	4140	4140	0
67	20241025	190100	290594450	4140	4140	4140	4140	0
68	20241025	190000	290594450	4140	4140	4140	4140	0
69	20241025	185900	290594450	4140	4140	4140	4140	0
70	20241025	185800	290594450	4140	4140	4140	4140	0
71	20241025	185700	290594450	4140	4140	4140	4140	0
72	20241025	185600	290594450	4140	4140	4140	4140	0
73	20241025	185500	290594450	4140	4140	4140	4140	0
74	20241025	185400	290594450	4140	4140	4140	4140	0
75	20241025	185300	290594450	4140	4140	4140	4140	0
76	20241025	185200	290594450	4140	4140	4140	4140	0
77	20241025	185100	290594450	4140	4140	4140	4140	0
78	20241025	185000	290594450	4140	4140	4140	4140	0
79	20241025	184900	290594450	4140	4140	4140	4140	0
80	20241025	184800	290594450	4140	4140	4140	4140	0
81	20241025	184700	290594450	4140	4140	4140	4140	0
82	20241025	184600	290594450	4140	4140	4140	4140	0
83	20241025	184500	290594450	4140	4140	4140	4140	0
84	20241025	184400	290594450	4140	4140	4140	4140	0
85	20241025	184300	290594450	4140	4140	4140	4140	0
86	20241025	184200	290594450	4140	4140	4140	4140	0
87	20241025	184100	290594450	4140	4140	4140	4140	0
88	20241025	184000	290594450	4140	4140	4140	4140	0
89	20241025	183900	290594450	4140	4140	4140	4140	0
90	20241025	183800	290594450	4140	4140	4140	4140	0
91	20241025	183700	290594450	4140	4140	4140	4140	0
92	20241025	183600	290594450	4140	4140	4140	4140	724
93	20241025	183500	290594450	4140	4140	4140	4140	0
94	20241025	183400	290594450	4140	4140	4140	4140	0
95	20241025	183300	290594450	4140	4140	4140	4140	0
96	20241025	183200	290594450	4140	4140	4140	4140	0
97	20241025	183100	290594450	4140	4140	4140	4140	0
98	20241025	183000	290594450	4140	4140	4140	4140	0
99	20241025	182900	290594450	4140	4140	4140	4140	0
100	20241025	182800	290594450	4140	4140	4140	4140	0
101	20241025	182700	290594450	4140	4140	4140	4140	0
102	20241025	182600	290594450	4140	4140	4140	4140	0
103	20241025	182500	290594450	4140	4140	4140	4140	0
104	20241025	182400	290594450	4140	4140	4140	4140	0
105	20241025	182300	290594450	4140	4140	4140	4140	0
106	20241025	182200	290594450	4140	4140	4140	4140	0
107	20241025	182100	290594450	4140	4140	4140	4140	0
108	20241025	182000	290594450	4140	4140	4140	4140	0
109	20241025	181900	290594450	4140	4140	4140	4140	0
110	20241025	181800	290594450	4140	4140	4140	4140	0
111	20241025	181700	290594450	4140	4140	4140	4140	0
112	20241025	181600	290594450	4140	4140	4140	4140	0
113	20241025	181500	290594450	4140	4140	4140	4140	0
114	20241025	181400	290594450	4140	4140	4140	4140	0
115	20241025	181300	290594450	4140	4140	4140	4140	0
116	20241025	181200	290594450	4140	4140	4140	4140	0
117	20241025	181100	290594450	4140	4140	4140	4140	0
118	20241025	181000	290594450	4140	4140	4140	4140	0
119	20241025	180900	290594450	4140	4140	4140	4140	0
120	20241025	180800	290594450	4140	4140	4140	4140	0
121	20241025	180700	290594450	4140	4140	4140	4140	0
122	20241025	180600	290594450	4140	4140	4140	4140	724
123	20241025	180500	290594450	4140	4140	4140	4140	0
124	20241025	180400	290594450	4140	4140	4140	4140	0
125	20241025	180300	290594450	4140	4140	4140	4140	0
126	20241025	180200	290594450	4140	4140	4140	4140	0
127	20241025	180100	290594450	4140	4140	4140	4140	0
128	20241025	180000	290594450	4140	4140	4140	4140	0
129	20241025	175900	290594450	4140	4140	4140	4140	0
130	20241025	175800	290594450	4140	4140	4140	4140	0
131	20241025	175700	290594450	4140	4140	4140	4140	0
132	20241025	175600	290594450	4140	4140	4140	4140	0
133	20241025	175500	290594450	4140	4140	4140	4140	0
134	20241025	175400	290594450	4140	4140	4140	4140	0
135	20241025	175300	290594450	4140	4140	4140	4140	0
136	20241025	175200	290594450	4140	4140	4140	4140	0
137	20241025	175100	290594450	4140	4140	4140	4140	0
138	20241025	175000	290594450	4140	4140	4140	4140	0
139	20241025	174900	290594450	4140	4140	4140	4140	0
140	20241025	174800	290594450	4140	4140	4140	4140	0
141	20241025	174700	290594450	4140	4140	4140	4140	0
142	20241025	174600	290594450	4140	4140	4140	4140	0
143	20241025	174500	290594450	4140	4140	4140	4140	0
144	20241025	174400	290594450	4140	4140	4140	4140	0
145	20241025	174300	290594450	4140	4140	4140	4140	0
146	20241025	174200	290594450	4140	4140	4140	4140	0
147	20241025	174100	290594450	4140	4140	4140	4140	0
148	20241025	174000	290594450	4140	4140	4140	4140	0
149	20241025	173900	290594450	4140	4140	4140	4140	0
150	20241025	173800	290594450	4140	4140	4140	4140	0
151	20241025	173700	290594450	4140	4140	4140	4140	0
152	20241025	173600	290594450	4140	4140	4140	4140	724
153	20241025	173500	290594450	4140	4140	4140	4140	0
154	20241025	173400	290594450	4140	4140	4140	4140	0
155	20241025	173300	290594450	4140	4140	4140	4140	0
156	20241025	173200	290594450	4140	4140	4140	4140	0
157	20241025	173100	290594450	4140	4140	4140	4140	0
158	20241025	173000	290594450	4140	4140	4140	4140	0
159	20241025	172900	290594450	4140	4140	4140	4140	0
160	20241025	172800	290594450	4140	4140	4140	4140	0
161	20241025	172700	290594450	4140	4140	4140	4140	0
162	20241025	172600	290594450	4140	4140	4140	4140	0
163	20241025	172500	290594450	4140	4140	4140	4140	0
164	20241025	172400	290594450	4140	4140	4140	4140	0
165	20241025	172300	290594450	4140	4140	4140	4140	0
166	20241025	172200	290594450	4140	4140	4140	4140	0
167	20241025	172100	290594450	4140	4140	4140	4140	0
168	20241025	172000	290594450	4140	4140	4140	4140	0
169	20241025	171900	290594450	4140	4140	4140	4140	0
170	20241025	171800	290594450	4140	4140	4140	4140	0
171	20241025	171700	290594450	4140	4140	4140	4140	0
172	20241025	171600	290594450	4140	4140	4140	4140	0
173	20241025	171500	290594450	4140	4140	4140	4140	0
174	20241025	171400	290594450	4140	4140	4140	4140	0
175	20241025	171300	290594450	4140	4140	4140	4140	0
176	20241025	171200	290594450	4140	4140	4140	4140	0
177	20241025	171100	290594450	4140	4140	4140	4140	0
178	20241025	171000	290594450	4140	4140	4140	4140	0
179	20241025	170900	290594450	4140	4140	4140	4140	0
180	20241025	170800	290594450	4140	4140	4140	4140	0
181	20241025	170700	290594450	4140	4140	4140	4140	0
182	20241025	170600	290594450	4140	4140	4140	4140	724
183	20241025	170500	290594450	4140	4140	4140	4140	0
184	20241025	170400	290594450	4140	4140	4140	4140	0
185	20241025	170300	290594450	4140	4140	4140	4140	0
186	20241025	170200	290594450	4140	4140	4140	4140	0
187	20241025	170100	290594450	4140	4140	4140	4140	0
188	20241025	170000	290594450	4140	4140	4140	4140	0
189	20241025	165900	290594450	4140	4140	4140	4140	0
190	20241025	165800	290594450	4140	4140	4140	4140	0
191	20241025	165700	290594450	4140	4140	4140	4140	0
192	20241025	165600	290594450	4140	4140	4140	4140	0
193	20241025	165500	290594450	4140	4140	4140	4140	0
194	20241025	165400	290594450	4140	4140	4140	4140	0
195	20241025	165300	290594450	4140	4140	4140	4140	0
196	20241025	165200	290594450	4140	4140	4140	4140	0
197	20241025	165100	290594450	4140	4140	4140	4140	0
198	20241025	165000	290594450	4140	4140	4140	4140	0
199	20241025	164900	290594450	4140	4140	4140	4140	0
200	20241025	164800	290594450	4140	4140	4140	4140	0
201	20241025	164700	290594450	4140	4140	4140	4140	0
202	20241025	164600	290594450	4140	4140	4140	4140	0
203	20241025	164500	290594450	4140	4140	4140	4140	0
204	20241025	164400	290594450	4140	4140	4140	4140	0
205	20241025	164300	290594450	4140	4140	4140	4140	0
206	20241025	164200	290594450	4140	4140	4140	4140	0
207	20241025	164100	290594450	4140	4140	4140	4140	0
208	20241025	164000	290594450	4140	4140	4140	4140	0
209	20241025	163900	290594450	4140	4140	4140	4140	0
210	20241025	163800	290594450	4140	4140	4140	4140	0
211	20241025	163700	290594450	4140	4140	4140	4140	0
212	20241025	163600	290594450	4140	4140	4140	4140	724
213	20241025	163500	290594450	4140	4140	4140	4140	0
214	20241025	163400	290594450	4140	4140	4140	4140	0
215	20241025	163300	290594450	4140	4140	4140	4140	0
216	20241025	163200	290594450	4140	4140	4140	4140	0
217	20241025	163100	290594450	4140	4140	4140	4140	0
218	20241025	163000	290594450	4140	4140	4140	4140	0
219	20241025	162900	290594450	4140	4140	4140	4140	0
220	20241025	162800	290594450	4140	4140	4140	4140	0
221	20241025	162700	290594450	4140	4140	4140	4140	0
222	20241025	162600	290594450	4140	4140	4140	4140	0
223	20241025	162500	290594450	4140	4140	4140	4140	0
224	20241025	162400	290594450	4140	4140	4140	4140	0
225	20241025	162300	290594450	4140	4140	4140	4140	0
226	20241025	162200	290594450	4140	4140	4140	4140	0
227	20241025	162100	290594450	4140	4140	4140	4140	0
228	20241025	162000	290594450	4140	4140	4140	4140	0
229	20241025	161900	290594450	4140	4140	4140	4140	0
230	20241025	161800	290594450	4140	4140	4140	4140	0
231	20241025	161700	290594450	4140	4140	4140	4140	0
232	20241025	161600	290594450	4140	4140	4140	4140	0
233	20241025	161500	290594450	4140	4140	4140	4140	0
234	20241025	161400	290594450	4140	4140	4140	4140	0
235	20241025	161300	290594450	4140	4140	4140	4140	0
236	20241025	161200	290594450	4140	4140	4140	4140	0
237	20241025	161100	290594450	4140	4140	4140	4140	0
238	20241025	161000	290594450	4140	4140	4140	4140	0
239	20241025	160900	290594450	4140	4140	4140	4140	0
240	20241025	160800	290594450	4140	4140	4140	4140	0
241	20241025	160700	290594450	4140	4140	4140	4140	0
242	20241025	160600	290594450	4140	4140	4140	4140	724
243	20241025	160500	290594450	4140	4140	4140	4140	0
244	20241025	160400	290594450	4140	4140	4140	4140	0
245	20241025	160300	290594450	4140	4140	4140	4140	0
246	20241025	160200	290594450	4140	4140	4140	4140	0
247	20241025	160100	290594450	4140	4140	4140	4140	0
248	20241025	160000	290594450	4140	4140	4140	4140	0
249	20241025	155900	290594450	4140	4140	4140	4140	0
250	20241025	155800	290594450	4140	4140	4140	4140	0
251	20241025	155700	290594450	4140	4140	4140	4140	0
252	20241025	155600	290594450	4140	4140	4140	4140	0
253	20241025	155500	290594450	4140	4140	4140	4140	0
254	20241025	155400	290594450	4140	4140	4140	4140	0
255	20241025	155300	290594450	4140	4140	4140	4140	0
256	20241025	155200	290594450	4140	4140	4140	4140	0
257	20241025	155100	290594450	4140	4140	4140	4140	0
258	20241025	155000	290594450	4140	4140	4140	4140	0
259	20241025	154900	290594450	4140	4140	4140	4140	0
260	20241025	154800	290594450	4140	4140	4140	4140	0
261	20241025	154700	290594450	4140	4140	4140	4140	0
262	20241025	154600	290594450	4140	4140	4140	4140	0
263	20241025	154500	290594450	4140	4140	4140	4140	0
264	20241025	154400	290594450	4140	4140	4140	4140	0
265	20241025	154300	290594450	4140	4140	4140	4140	0
266	20241025	154200	290594450	4140	4140	4140	4140	0
267	20241025	154100	290594450	4140	4140	4140	4140	0
268	20241025	154000	290594450	4140	4140	4140	4140	0
269	20241025	153900	290594450	4140	4140	4140	4140	0
270	20241025	153800	290594450	4140	4140	4140	4140	0
271	20241025	153700	290594450	4140	4140	4140	4140	0
272	20241025	153600	290594450	4140	4140	4140	4140	724
273	20241025	153500	290594450	4140	4140	4140	4140	0
274	20241025	153400	290594450	4140	4140	4140	4140	0
275	20241025	153300	290594450	4140	4140	4140	4140	0
276	20241025	153200	290594450	4140	4140	4140	4140	0
277	20241025	153100	290594450	4140	4140	4140	4140	0
278	20241025	153000	290594450	4140	4140	4140	4140	724
279	20241025	152900	287597090	4140	4140	4140	4140	0
280	20241025	152800	287597090	4140	4140	4140	4140	0
281	20241025	152700	287597090	4140	4140	4140	4140	0
282	20241025	152600	287597090	4140	4140	4140	4140	0
283	20241025	152500	287597090	4140	4140	4140	4140	0
284	20241025	152400	287597090	4140	4140	4140	4140	0
285	20241025	152300	287597090	4140	4140	4140	4140	0
286	20241025	152200	287597090	4140	4140	4140	4140	0
287	20241025	152100	287597090	4140	4140	4140	4140	0
288	20241025	152000	287597090	4140	4140	4140	4140	0
289	20241025	151900	287597090	4140	4140	4140	4140	1
290	20241025	151800	287592950	4125	4125	4125	4125	811
291	20241025	151700	284247575	4120	4120	4120	4120	0
292	20241025	151600	284247575	4120	4120	4120	4120	0
293	20241025	151500	284247575	4120	4120	4120	4120	0
294	20241025	151400	284247575	4120	4135	4140	4120	2630
295	20241025	151300	273387515	4135	4140	4140	4135	51
296	20241025	151200	273176625	4135	4135	4135	4135	194
297	20241025	151100	272374435	4135	4135	4135	4135	56
298	20241025	151000	272142875	4135	4135	4135	4135	461
299	20241025	150900	270236640	4135	4130	4135	4130	680
300	20241025	150800	267425740	4135	4135	4135	4135	0
301	20241025	150700	267425740	4135	4135	4135	4135	0
302	20241025	150600	267425740	4135	4135	4135	4135	200
303	20241025	150500	266598740	4125	4125	4125	4125	270
304	20241025	150400	265484990	4125	4125	4125	4125	150
305	20241025	150300	264866240	4135	4135	4135	4135	499
306	20241025	150200	262802875	4130	4130	4130	4130	428
307	20241025	150100	261035235	4130	4130	4130	4130	2
308	20241025	150000	261026975	4140	4140	4140	4140	0
309	20241025	145900	261026975	4140	4140	4140	4140	0
310	20241025	145800	261026975	4140	4140	4140	4140	0
311	20241025	145700	261026975	4140	4140	4140	4140	0
312	20241025	145600	261026975	4140	4140	4140	4140	6
313	20241025	145500	261002135	4140	4140	4140	4140	2
314	20241025	145400	260993855	4120	4130	4130	4120	105
315	20241025	145300	260560225	4130	4130	4130	4130	0
316	20241025	145200	260560225	4130	4130	4130	4130	0
317	20241025	145100	260560225	4130	4135	4135	4130	117
318	20241025	145000	260076890	4145	4145	4145	4145	300
319	20241025	144900	258833390	4145	4140	4145	4140	300
320	20241025	144800	257590085	4140	4140	4140	4140	5
321	20241025	144700	257569385	4140	4140	4140	4140	2
322	20241025	144600	257561105	4135	4135	4135	4135	75
323	20241025	144500	257250980	4135	4135	4135	4135	25
324	20241025	144400	257147605	4150	4150	4150	4150	0
325	20241025	144300	257147605	4150	4150	4150	4150	0
326	20241025	144200	257147605	4150	4150	4150	4150	0
327	20241025	144100	257147605	4150	4150	4150	4150	0
328	20241025	144000	257147605	4150	4150	4150	4150	0
329	20241025	143900	257147605	4150	4150	4150	4150	2
330	20241025	143800	257139305	4130	4130	4130	4130	56
331	20241025	143700	256908025	4150	4150	4150	4150	6
332	20241025	143600	256883125	4150	4155	4155	4150	177
333	20241025	143500	256148550	4155	4140	4155	4140	2098
334	20241025	143400	247439835	4140	4130	4140	4130	955
335	20241025	143300	243490110	4130	4130	4130	4130	2
336	20241025	143200	243481850	4135	4135	4135	4135	0
337	20241025	143100	243481850	4135	4135	4135	4135	3
338	20241025	143000	243469445	4135	4135	4135	4135	0
339	20241025	142900	243469445	4135	4135	4135	4135	0
340	20241025	142800	243469445	4135	4130	4135	4130	617
341	20241025	142700	240920150	4130	4130	4130	4130	0
342	20241025	142600	240920150	4130	4130	4130	4130	200
343	20241025	142500	240094150	4135	4135	4135	4135	0
344	20241025	142400	240094150	4135	4135	4135	4135	0
345	20241025	142300	240094150	4135	4135	4135	4135	0
346	20241025	142200	240094150	4135	4135	4135	4135	0
347	20241025	142100	240094150	4135	4135	4135	4135	0
348	20241025	142000	240094150	4135	4135	4135	4135	500
349	20241025	141900	238026650	4135	4135	4135	4135	0
350	20241025	141800	238026650	4135	4135	4135	4135	0
351	20241025	141700	238026650	4135	4135	4135	4135	0
352	20241025	141600	238026650	4135	4120	4135	4105	1510
353	20241025	141500	231821730	4135	4135	4135	4135	0
354	20241025	141400	231821730	4135	4135	4135	4135	0
355	20241025	141300	231821730	4135	4135	4135	4135	0
356	20241025	141200	231821730	4135	4135	4135	4135	0
357	20241025	141100	231821730	4135	4135	4135	4135	12
358	20241025	141000	231772110	4135	4135	4135	4135	2
359	20241025	140900	231763840	4130	4130	4130	4130	10
360	20241025	140800	231722540	4135	4130	4135	4130	2
361	20241025	140700	231714275	4105	4105	4105	4105	1
362	20241025	140600	231710170	4135	4135	4135	4135	10
363	20241025	140500	231668820	4135	4135	4135	4135	0
364	20241025	140400	231668820	4135	4135	4135	4135	1
365	20241025	140300	231664685	4135	4135	4135	4135	15
366	20241025	140200	231602660	4140	4140	4140	4140	0
367	20241025	140100	231602660	4140	4115	4140	4115	3194
368	20241025	140000	218427135	4115	4115	4115	4115	283
369	20241025	135900	217262590	4100	4100	4100	4100	0
370	20241025	135800	217262590	4100	4100	4100	4100	0
371	20241025	135700	217262590	4100	4100	4100	4100	147
372	20241025	135600	216659890	4085	4085	4085	4085	1
373	20241025	135500	216655805	4085	4085	4085	4085	0
374	20241025	135400	216655805	4085	4115	4115	4085	33
375	20241025	135300	216520910	4100	4100	4100	4100	500
376	20241025	135200	214470910	4100	4110	4120	4085	511
377	20241025	135100	212375790	4120	4120	4120	4120	0
378	20241025	135000	212375790	4120	4120	4120	4120	0
379	20241025	134900	212375790	4120	4120	4120	4120	0
380	20241025	134800	212375790	4120	4120	4120	4120	0
381	20241025	134700	212375790	4120	4120	4120	4120	2
382	20241025	134600	212367550	4120	4100	4120	4100	16
383	20241025	134500	212301700	4100	4105	4105	4100	432
384	20241025	134400	210530230	4120	4120	4120	4120	0
385	20241025	134300	210530230	4120	4120	4120	4120	0
386	20241025	134200	210530230	4120	4120	4120	4120	0
387	20241025	134100	210530230	4120	4105	4120	4105	935
388	20241025	134000	206692025	4105	4105	4105	4105	36
389	20241025	133900	206544245	4120	4120	4120	4120	4
390	20241025	133800	206527765	4105	4105	4105	4105	0
391	20241025	133700	206527765	4105	4105	4105	4105	350
392	20241025	133600	205091015	4120	4120	4120	4120	0
393	20241025	133500	205091015	4120	4120	4120	4120	2
394	20241025	133400	205082775	4110	4110	4110	4110	0
395	20241025	133300	205082775	4110	4110	4110	4110	500
396	20241025	133200	203027775	4125	4125	4125	4125	0
397	20241025	133100	203027775	4125	4125	4125	4125	0
398	20241025	133000	203027775	4125	4125	4125	4125	0
399	20241025	132900	203027775	4125	4125	4125	4125	2
400	20241025	132800	203019525	4125	4125	4125	4125	0
401	20241025	132700	203019525	4125	4125	4125	4125	1
402	20241025	132600	203015400	4105	4105	4105	4105	23
403	20241025	132500	202920985	4105	4105	4105	4105	60
404	20241025	132400	202674685	4125	4125	4125	4110	73
405	20241025	132300	202374460	4125	4125	4125	4125	0
406	20241025	132200	202374460	4125	4125	4125	4125	0
407	20241025	132100	202374460	4125	4125	4125	4125	0
408	20241025	132000	202374460	4125	4115	4125	4115	30
409	20241025	131900	202250810	4100	4100	4100	4100	822
410	20241025	131800	198880610	4100	4100	4100	4100	14
411	20241025	131700	198823210	4095	4095	4095	4095	0
412	20241025	131600	198823210	4095	4095	4095	4095	0
413	20241025	131500	198823210	4095	4090	4095	4090	20
414	20241025	131400	198741330	4085	4090	4090	4085	230
415	20241025	131300	197801630	4100	4100	4100	4100	0
416	20241025	131200	197801630	4100	4100	4100	4100	0
417	20241025	131100	197801630	4100	4100	4100	4075	801
418	20241025	131000	194536480	4090	4075	4100	4075	565
419	20241025	130900	192231070	4075	4115	4115	4075	2001
420	20241025	130800	184076955	4080	4120	4120	4080	442
421	20241025	130700	182272395	4085	4080	4085	4080	39
422	20241025	130600	182113265	4125	4090	4125	4085	357
423	20241025	130500	180654830	4100	4100	4100	4100	68
424	20241025	130400	180376030	4130	4120	4130	4120	62
425	20241025	130300	180120300	4100	4100	4100	4100	52
426	20241025	130200	179907100	4100	4100	4100	4100	0
427	20241025	130100	179907100	4100	4100	4100	4100	0
428	20241025	130000	179907100	4100	4100	4100	4100	0
429	20241025	125900	179907100	4100	4100	4100	4100	0
430	20241025	125800	179907100	4100	4100	4100	4100	0
431	20241025	125700	179907100	4100	4100	4100	4100	230
432	20241025	125600	178964100	4080	4080	4080	4080	0
433	20241025	125500	178964100	4080	4080	4080	4080	4
434	20241025	125400	178947780	4075	4075	4075	4075	50
435	20241025	125300	178744030	4075	4075	4075	4075	17
436	20241025	125200	178674755	4075	4075	4075	4075	88
437	20241025	125100	178316155	4070	4070	4070	4070	0
438	20241025	125000	178316155	4070	4070	4070	4070	0
439	20241025	124900	178316155	4070	4090	4090	4070	3217
440	20241025	124800	165200575	4090	4090	4090	4090	21
441	20241025	124700	165114685	4090	4090	4090	4090	0
442	20241025	124600	165114685	4090	4090	4090	4090	146
443	20241025	124500	164517545	4100	4100	4100	4100	45
444	20241025	124400	164333045	4100	4100	4100	4100	0
445	20241025	124300	164333045	4100	4100	4100	4100	0
446	20241025	124200	164333045	4100	4100	4100	4100	575
447	20241025	124100	161975545	4100	4100	4100	4100	324
448	20241025	124000	160647145	4090	4100	4100	4090	201
449	20241025	123900	159825045	4095	4095	4095	4095	120
450	20241025	123800	159333645	4095	4095	4095	4095	1
451	20241025	123700	159329550	4100	4100	4100	4100	1000
452	20241025	123600	155229550	4100	4100	4100	4100	370
453	20241025	123500	153712550	4100	4100	4100	4100	311
454	20241025	123400	152437450	4100	4100	4100	4090	2012
455	20241025	123300	144188260	4090	4095	4095	4090	70
456	20241025	123200	143901860	4095	4095	4095	4095	89
457	20241025	123100	143537405	4100	4100	4100	4100	22
458	20241025	123000	143447205	4100	4100	4100	4100	0
459	20241025	122900	143447205	4100	4100	4100	4100	0
460	20241025	122800	143447205	4100	4100	4100	4100	0
461	20241025	122700	143447205	4100	4100	4100	4100	55
462	20241025	122600	143221705	4130	4130	4130	4130	1
463	20241025	122500	143217575	4095	4105	4105	4095	950
464	20241025	122400	139324495	4105	4105	4105	4105	112
465	20241025	122300	138864735	4110	4110	4110	4110	31
466	20241025	122200	138737325	4130	4130	4130	4130	1
467	20241025	122100	138733195	4110	4110	4110	4110	296
468	20241025	122000	137516635	4115	4115	4115	4115	0
469	20241025	121900	137516635	4115	4115	4115	4115	0
470	20241025	121800	137516635	4115	4115	4115	4115	0
471	20241025	121700	137516635	4115	4115	4115	4115	0
472	20241025	121600	137516635	4115	4115	4115	4115	0
473	20241025	121500	137516635	4115	4120	4120	4115	6
474	20241025	121400	137491940	4110	4110	4110	4110	0
475	20241025	121300	137491940	4110	4110	4110	4110	0
476	20241025	121200	137491940	4110	4110	4110	4110	4
477	20241025	121100	137475500	4130	4130	4130	4130	0
478	20241025	121000	137475500	4130	4130	4130	4130	0
479	20241025	120900	137475500	4130	4130	4130	4130	0
480	20241025	120800	137475500	4130	4130	4130	4130	0
481	20241025	120700	137475500	4130	4130	4130	4130	2
482	20241025	120600	137467240	4110	4110	4110	4110	0
483	20241025	120500	137467240	4110	4110	4110	4110	94
484	20241025	120400	137080900	4110	4110	4110	4110	0
485	20241025	120300	137080900	4110	4110	4110	4110	0
486	20241025	120200	137080900	4110	4110	4110	4110	0
487	20241025	120100	137080900	4110	4110	4110	4110	0
488	20241025	120000	137080900	4110	4115	4115	4110	1000
489	20241025	115900	132968400	4125	4125	4125	4125	0
490	20241025	115800	132968400	4125	4125	4125	4125	0
491	20241025	115700	132968400	4125	4125	4125	4125	4
492	20241025	115600	132951900	4125	4125	4125	4125	0
493	20241025	115500	132951900	4125	4125	4125	4125	100
494	20241025	115400	132539400	4125	4125	4125	4125	2
495	20241025	115300	132531150	4125	4125	4125	4125	0
496	20241025	115200	132531150	4125	4125	4125	4125	0
497	20241025	115100	132531150	4125	4125	4125	4125	5
498	20241025	115000	132510525	4100	4100	4100	4100	0
499	20241025	114900	132510525	4100	4100	4100	4100	0
500	20241025	114800	132510525	4100	4100	4100	4100	0
501	20241025	114700	132510525	4100	4100	4100	4100	0
502	20241025	114600	132510525	4100	4120	4120	4100	1515
503	20241025	114500	126293710	4120	4120	4120	4120	5
504	20241025	114400	126273110	4120	4120	4120	4120	0
505	20241025	114300	126273110	4120	4120	4120	4120	0
506	20241025	114200	126273110	4120	4120	4120	4120	0
507	20241025	114100	126273110	4120	4120	4120	4120	0
508	20241025	114000	126273110	4120	4120	4120	4120	0
509	20241025	113900	126273110	4120	4120	4120	4120	0
510	20241025	113800	126273110	4120	4120	4120	4120	0
511	20241025	113700	126273110	4120	4120	4120	4120	14
512	20241025	113600	126215430	4130	4130	4130	4130	100
513	20241025	113500	125802430	4135	4135	4135	4135	0
514	20241025	113400	125802430	4135	4135	4135	4135	50
515	20241025	113300	125595680	4135	4135	4135	4135	26
516	20241025	113200	125488170	4135	4135	4135	4135	0
517	20241025	113100	125488170	4135	4135	4135	4135	0
518	20241025	113000	125488170	4135	4135	4135	4135	64
519	20241025	112900	125223530	4120	4120	4120	4120	0
520	20241025	112800	125223530	4120	4120	4120	4120	0
521	20241025	112700	125223530	4120	4120	4120	4120	0
522	20241025	112600	125223530	4120	4120	4120	4120	0
523	20241025	112500	125223530	4120	4120	4120	4120	0
524	20241025	112400	125223530	4120	4125	4125	4120	603
525	20241025	112300	122738170	4130	4130	4130	4130	28
526	20241025	112200	122622530	4135	4135	4135	4135	0
527	20241025	112100	122622530	4135	4135	4135	4135	51
528	20241025	112000	122411645	4135	4135	4135	4135	0
529	20241025	111900	122411645	4135	4135	4135	4135	0
530	20241025	111800	122411645	4135	4135	4135	4135	207
531	20241025	111700	121555700	4130	4130	4130	4130	152
532	20241025	111600	120927940	4135	4135	4135	4135	0
533	20241025	111500	120927940	4135	4135	4135	4135	0
534	20241025	111400	120927940	4135	4135	4135	4135	1
535	20241025	111300	120923805	4145	4140	4145	4140	300
536	20241025	111200	119681760	4140	4140	4140	4140	0
537	20241025	111100	119681760	4140	4130	4140	4130	101
538	20241025	111000	119264325	4140	4140	4140	4140	0
539	20241025	110900	119264325	4140	4140	4140	4140	2
540	20241025	110800	119256045	4140	4140	4140	4140	0
541	20241025	110700	119256045	4140	4140	4140	4140	15
542	20241025	110600	119193945	4140	4105	4140	4095	1481
543	20241025	110500	113097680	4115	4115	4115	4115	0
544	20241025	110400	113097680	4115	4115	4115	4115	0
545	20241025	110300	113097680	4115	4115	4115	4115	36
546	20241025	110200	112949540	4115	4115	4115	4115	2
547	20241025	110100	112941310	4110	4110	4110	4110	1028
548	20241025	110000	108716230	4105	4105	4105	4105	244
549	20241025	105900	107714610	4105	4105	4105	4105	0
550	20241025	105800	107714610	4105	4105	4105	4105	0
551	20241025	105700	107714610	4105	4105	4105	4105	0
552	20241025	105600	107714610	4105	4105	4105	4105	1
553	20241025	105500	107710505	4085	4085	4085	4085	0
554	20241025	105400	107710505	4085	4085	4085	4085	1
555	20241025	105300	107706420	4105	4105	4105	4105	0
556	20241025	105200	107706420	4105	4105	4105	4105	752
557	20241025	105100	104619460	4080	4085	4085	4080	30
558	20241025	105000	104497055	4080	4080	4080	4080	1
559	20241025	104900	104492975	4105	4105	4105	4105	1
560	20241025	104800	104488870	4100	4100	4100	4100	20
561	20241025	104700	104406870	4100	4100	4100	4100	1
562	20241025	104600	104402770	4100	4100	4100	4100	10
563	20241025	104500	104361770	4100	4085	4100	4075	501
564	20241025	104400	102319310	4100	4100	4100	4100	1
565	20241025	104300	102315210	4095	4095	4095	4095	2
566	20241025	104200	102307020	4095	4095	4095	4080	948
567	20241025	104100	98428475	4095	4095	4095	4095	1
568	20241025	104000	98424380	4100	4100	4100	4100	0
569	20241025	103900	98424380	4100	4100	4100	4100	120
570	20241025	103800	97932380	4100	4100	4100	4100	1
571	20241025	103700	97928280	4080	4080	4080	4080	0
572	20241025	103600	97928280	4080	4105	4105	4080	160
573	20241025	103500	97274755	4105	4105	4105	4105	127
574	20241025	103400	96753420	4105	4105	4105	4105	126
575	20241025	103300	96236190	4105	4105	4105	4105	0
576	20241025	103200	96236190	4105	4100	4105	4100	195
577	20241025	103100	95436685	4100	4100	4100	4100	9
578	20241025	103000	95399785	4085	4085	4085	4085	5
579	20241025	102900	95379360	4075	4075	4075	4075	0
580	20241025	102800	95379360	4075	4075	4075	4075	0
581	20241025	102700	95379360	4075	4075	4075	4075	30
582	20241025	102600	95257110	4075	4075	4075	4075	0
583	20241025	102500	95257110	4075	4085	4085	4075	1401
584	20241025	102400	89539930	4085	4110	4110	4085	6100
585	20241025	102300	64578500	4110	4110	4110	4110	0
586	20241025	102200	64578500	4110	4110	4110	4110	0
587	20241025	102100	64578500	4110	4110	4110	4110	0
588	20241025	102000	64578500	4110	4115	4115	4110	1305
589	20241025	101900	59210995	4125	4125	4125	4125	1
590	20241025	101800	59206870	4115	4115	4115	4115	2
591	20241025	101700	59198640	4115	4115	4115	4115	0
592	20241025	101600	59198640	4115	4115	4115	4115	1
593	20241025	101500	59194525	4115	4115	4115	4115	400
594	20241025	101400	57548525	4110	4110	4110	4110	0
595	20241025	101300	57548525	4110	4110	4110	4110	0
596	20241025	101200	57548525	4110	4110	4110	4110	0
597	20241025	101100	57548525	4110	4110	4110	4110	0
598	20241025	101000	57548525	4110	4115	4115	4110	767
599	20241025	100900	54394515	4115	4115	4115	4115	0
600	20241025	100800	54394515	4115	4115	4115	4115	346
601	20241025	100700	52970725	4115	4115	4115	4115	4
602	20241025	100600	52954265	4130	4115	4130	4115	93
603	20241025	100500	52571555	4120	4120	4120	4120	0
604	20241025	100400	52571555	4120	4120	4120	4120	108
605	20241025	100300	52126595	4130	4130	4130	4130	0
606	20241025	100200	52126595	4130	4120	4130	4120	52
607	20241025	100100	51912335	4120	4120	4120	4120	0
608	20241025	100000	51912335	4120	4130	4130	4120	74
609	20241025	095900	51607195	4130	4135	4135	4130	68
610	20241025	095800	51326350	4135	4135	4135	4135	0
611	20241025	095700	51326350	4135	4125	4135	4125	441
612	20241025	095600	49504045	4125	4125	4125	4125	0
613	20241025	095500	49504045	4125	4125	4125	4125	0
614	20241025	095400	49504045	4125	4125	4125	4125	1
615	20241025	095300	49499920	4125	4125	4125	4125	0
616	20241025	095200	49499920	4125	4125	4130	4125	201
617	20241025	095100	48670790	4120	4120	4120	4120	0
618	20241025	095000	48670790	4120	4125	4130	4120	300
619	20241025	094900	47434295	4115	4115	4115	4115	210
620	20241025	094800	46570145	4120	4125	4125	4120	54
621	20241025	094700	46347650	4130	4130	4130	4130	0
622	20241025	094600	46347650	4130	4130	4130	4130	119
623	20241025	094500	45856180	4130	4130	4130	4130	2
624	20241025	094400	45847920	4135	4135	4135	4135	0
625	20241025	094300	45847920	4135	4135	4135	4135	4
626	20241025	094200	45831380	4135	4115	4135	4115	250
627	20241025	094100	44802610	4115	4115	4115	4115	1
628	20241025	094000	44798495	4110	4120	4120	4110	604
629	20241025	093900	42315005	4125	4125	4125	4125	14
630	20241025	093800	42257255	4125	4125	4125	4125	1
631	20241025	093700	42253130	4135	4120	4135	4110	1164
632	20241025	093600	37467280	4135	4135	4135	4135	2
633	20241025	093500	37459010	4135	4135	4135	4120	40
634	20241025	093400	37294030	4135	4135	4135	4135	2
635	20241025	093300	37285760	4135	4135	4135	4135	10
636	20241025	093200	37244410	4140	4140	4140	4140	2
637	20241025	093100	37236130	4140	4120	4140	4120	17
638	20241025	093000	37166050	4145	4145	4145	4145	7
639	20241025	092900	37137035	4145	4145	4145	4145	3
640	20241025	092800	37124600	4120	4145	4145	4120	294
641	20241025	092700	35913270	4145	4145	4145	4145	2
642	20241025	092600	35904980	4145	4140	4145	4140	2
643	20241025	092500	35896695	4145	4145	4145	4145	0
644	20241025	092400	35896695	4145	4115	4145	4115	3
645	20241025	092300	35884290	4130	4140	4140	4110	972
646	20241025	092200	31881030	4140	4145	4145	4115	820
647	20241025	092100	28498165	4145	4145	4145	4145	2
648	20241025	092000	28489875	4150	4150	4150	4150	2
649	20241025	091900	28481575	4115	4150	4150	4115	171
650	20241025	091800	27777805	4120	4125	4125	4120	1020
651	20241025	091700	23575400	4155	4155	4155	4155	2
652	20241025	091600	23567090	4155	4155	4155	4155	2
653	20241025	091500	23558780	4155	4155	4155	4155	2
654	20241025	091400	23550470	4155	4155	4155	4155	2
655	20241025	091300	23542160	4155	4155	4155	4155	2
656	20241025	091200	23533850	4160	4160	4160	4160	2
657	20241025	091100	23525530	4115	4115	4115	4115	13
658	20241025	091000	23472035	4160	4110	4160	4110	403
659	20241025	090900	21815555	4165	4130	4170	4100	237
660	20241025	090800	20837495	4130	4100	4130	4100	2275
661	20241025	090700	11509935	4100	4130	4130	4100	307
662	20241025	090600	10251055	4130	4130	4130	4130	5
663	20241025	090500	10230405	4130	4125	4130	4125	3
664	20241025	090400	10218020	4120	4115	4120	4100	373
665	20241025	090300	8687865	4100	4120	4120	4100	413
666	20241025	090200	6992465	4100	4130	4135	4100	759
667	20241025	090100	3874495	4135	4135	4135	4135	0
668	20241025	090000	3874495	4135	4135	4135	4135	937