KissMeData/396470/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210600	969946640	8930	8930	8930	8930	4289
3	20241025	210500	969946640	8930	8930	8930	8930	0
4	20241025	210400	969946640	8930	8930	8930	8930	0
5	20241025	210300	969946640	8930	8930	8930	8930	0
6	20241025	210200	969946640	8930	8930	8930	8930	0
7	20241025	210100	969946640	8930	8930	8930	8930	0
8	20241025	210000	969946640	8930	8930	8930	8930	0
9	20241025	205900	969946640	8930	8930	8930	8930	0
10	20241025	205800	969946640	8930	8930	8930	8930	0
11	20241025	205700	969946640	8930	8930	8930	8930	0
12	20241025	205600	969946640	8930	8930	8930	8930	0
13	20241025	205500	969946640	8930	8930	8930	8930	0
14	20241025	205400	969946640	8930	8930	8930	8930	0
15	20241025	205300	969946640	8930	8930	8930	8930	0
16	20241025	205200	969946640	8930	8930	8930	8930	0
17	20241025	205100	969946640	8930	8930	8930	8930	0
18	20241025	205000	969946640	8930	8930	8930	8930	0
19	20241025	204900	969946640	8930	8930	8930	8930	0
20	20241025	204800	969946640	8930	8930	8930	8930	0
21	20241025	204700	969946640	8930	8930	8930	8930	0
22	20241025	204600	969946640	8930	8930	8930	8930	0
23	20241025	204500	969946640	8930	8930	8930	8930	0
24	20241025	204400	969946640	8930	8930	8930	8930	0
25	20241025	204300	969946640	8930	8930	8930	8930	0
26	20241025	204200	969946640	8930	8930	8930	8930	0
27	20241025	204100	969946640	8930	8930	8930	8930	0
28	20241025	204000	969946640	8930	8930	8930	8930	0
29	20241025	203900	969946640	8930	8930	8930	8930	0
30	20241025	203800	969946640	8930	8930	8930	8930	0
31	20241025	203700	969946640	8930	8930	8930	8930	0
32	20241025	203600	969946640	8930	8930	8930	8930	4289
33	20241025	203500	969946640	8930	8930	8930	8930	0
34	20241025	203400	969946640	8930	8930	8930	8930	0
35	20241025	203300	969946640	8930	8930	8930	8930	0
36	20241025	203200	969946640	8930	8930	8930	8930	0
37	20241025	203100	969946640	8930	8930	8930	8930	0
38	20241025	203000	969946640	8930	8930	8930	8930	0
39	20241025	202900	969946640	8930	8930	8930	8930	0
40	20241025	202800	969946640	8930	8930	8930	8930	0
41	20241025	202700	969946640	8930	8930	8930	8930	0
42	20241025	202600	969946640	8930	8930	8930	8930	0
43	20241025	202500	969946640	8930	8930	8930	8930	0
44	20241025	202400	969946640	8930	8930	8930	8930	0
45	20241025	202300	969946640	8930	8930	8930	8930	0
46	20241025	202200	969946640	8930	8930	8930	8930	0
47	20241025	202100	969946640	8930	8930	8930	8930	0
48	20241025	202000	969946640	8930	8930	8930	8930	0
49	20241025	201900	969946640	8930	8930	8930	8930	0
50	20241025	201800	969946640	8930	8930	8930	8930	0
51	20241025	201700	969946640	8930	8930	8930	8930	0
52	20241025	201600	969946640	8930	8930	8930	8930	0
53	20241025	201500	969946640	8930	8930	8930	8930	0
54	20241025	201400	969946640	8930	8930	8930	8930	0
55	20241025	201300	969946640	8930	8930	8930	8930	0
56	20241025	201200	969946640	8930	8930	8930	8930	0
57	20241025	201100	969946640	8930	8930	8930	8930	0
58	20241025	201000	969946640	8930	8930	8930	8930	0
59	20241025	200900	969946640	8930	8930	8930	8930	0
60	20241025	200800	969946640	8930	8930	8930	8930	0
61	20241025	200700	969946640	8930	8930	8930	8930	0
62	20241025	200600	969946640	8930	8930	8930	8930	4289
63	20241025	200500	969946640	8930	8930	8930	8930	0
64	20241025	200400	969946640	8930	8930	8930	8930	0
65	20241025	200300	969946640	8930	8930	8930	8930	0
66	20241025	200200	969946640	8930	8930	8930	8930	0
67	20241025	200100	969946640	8930	8930	8930	8930	0
68	20241025	200000	969946640	8930	8930	8930	8930	0
69	20241025	195900	969946640	8930	8930	8930	8930	0
70	20241025	195800	969946640	8930	8930	8930	8930	0
71	20241025	195700	969946640	8930	8930	8930	8930	0
72	20241025	195600	969946640	8930	8930	8930	8930	0
73	20241025	195500	969946640	8930	8930	8930	8930	0
74	20241025	195400	969946640	8930	8930	8930	8930	0
75	20241025	195300	969946640	8930	8930	8930	8930	0
76	20241025	195200	969946640	8930	8930	8930	8930	0
77	20241025	195100	969946640	8930	8930	8930	8930	0
78	20241025	195000	969946640	8930	8930	8930	8930	0
79	20241025	194900	969946640	8930	8930	8930	8930	0
80	20241025	194800	969946640	8930	8930	8930	8930	0
81	20241025	194700	969946640	8930	8930	8930	8930	0
82	20241025	194600	969946640	8930	8930	8930	8930	0
83	20241025	194500	969946640	8930	8930	8930	8930	0
84	20241025	194400	969946640	8930	8930	8930	8930	0
85	20241025	194300	969946640	8930	8930	8930	8930	0
86	20241025	194200	969946640	8930	8930	8930	8930	0
87	20241025	194100	969946640	8930	8930	8930	8930	0
88	20241025	194000	969946640	8930	8930	8930	8930	0
89	20241025	193900	969946640	8930	8930	8930	8930	0
90	20241025	193800	969946640	8930	8930	8930	8930	0
91	20241025	193700	969946640	8930	8930	8930	8930	0
92	20241025	193600	969946640	8930	8930	8930	8930	4289
93	20241025	193500	969946640	8930	8930	8930	8930	0
94	20241025	193400	969946640	8930	8930	8930	8930	0
95	20241025	193300	969946640	8930	8930	8930	8930	0
96	20241025	193200	969946640	8930	8930	8930	8930	0
97	20241025	193100	969946640	8930	8930	8930	8930	0
98	20241025	193000	969946640	8930	8930	8930	8930	0
99	20241025	192900	969946640	8930	8930	8930	8930	0
100	20241025	192800	969946640	8930	8930	8930	8930	0
101	20241025	192700	969946640	8930	8930	8930	8930	0
102	20241025	192600	969946640	8930	8930	8930	8930	0
103	20241025	192500	969946640	8930	8930	8930	8930	0
104	20241025	192400	969946640	8930	8930	8930	8930	0
105	20241025	192300	969946640	8930	8930	8930	8930	0
106	20241025	192200	969946640	8930	8930	8930	8930	0
107	20241025	192100	969946640	8930	8930	8930	8930	0
108	20241025	192000	969946640	8930	8930	8930	8930	0
109	20241025	191900	969946640	8930	8930	8930	8930	0
110	20241025	191800	969946640	8930	8930	8930	8930	0
111	20241025	191700	969946640	8930	8930	8930	8930	0
112	20241025	191600	969946640	8930	8930	8930	8930	0
113	20241025	191500	969946640	8930	8930	8930	8930	0
114	20241025	191400	969946640	8930	8930	8930	8930	0
115	20241025	191300	969946640	8930	8930	8930	8930	0
116	20241025	191200	969946640	8930	8930	8930	8930	0
117	20241025	191100	969946640	8930	8930	8930	8930	0
118	20241025	191000	969946640	8930	8930	8930	8930	0
119	20241025	190900	969946640	8930	8930	8930	8930	0
120	20241025	190800	969946640	8930	8930	8930	8930	0
121	20241025	190700	969946640	8930	8930	8930	8930	0
122	20241025	190600	969946640	8930	8930	8930	8930	4289
123	20241025	190500	969946640	8930	8930	8930	8930	0
124	20241025	190400	969946640	8930	8930	8930	8930	0
125	20241025	190300	969946640	8930	8930	8930	8930	0
126	20241025	190200	969946640	8930	8930	8930	8930	0
127	20241025	190100	969946640	8930	8930	8930	8930	0
128	20241025	190000	969946640	8930	8930	8930	8930	0
129	20241025	185900	969946640	8930	8930	8930	8930	0
130	20241025	185800	969946640	8930	8930	8930	8930	0
131	20241025	185700	969946640	8930	8930	8930	8930	0
132	20241025	185600	969946640	8930	8930	8930	8930	0
133	20241025	185500	969946640	8930	8930	8930	8930	0
134	20241025	185400	969946640	8930	8930	8930	8930	0
135	20241025	185300	969946640	8930	8930	8930	8930	0
136	20241025	185200	969946640	8930	8930	8930	8930	0
137	20241025	185100	969946640	8930	8930	8930	8930	0
138	20241025	185000	969946640	8930	8930	8930	8930	0
139	20241025	184900	969946640	8930	8930	8930	8930	0
140	20241025	184800	969946640	8930	8930	8930	8930	0
141	20241025	184700	969946640	8930	8930	8930	8930	0
142	20241025	184600	969946640	8930	8930	8930	8930	0
143	20241025	184500	969946640	8930	8930	8930	8930	0
144	20241025	184400	969946640	8930	8930	8930	8930	0
145	20241025	184300	969946640	8930	8930	8930	8930	0
146	20241025	184200	969946640	8930	8930	8930	8930	0
147	20241025	184100	969946640	8930	8930	8930	8930	0
148	20241025	184000	969946640	8930	8930	8930	8930	0
149	20241025	183900	969946640	8930	8930	8930	8930	0
150	20241025	183800	969946640	8930	8930	8930	8930	0
151	20241025	183700	969946640	8930	8930	8930	8930	0
152	20241025	183600	969946640	8930	8930	8930	8930	4289
153	20241025	183500	969946640	8930	8930	8930	8930	0
154	20241025	183400	969946640	8930	8930	8930	8930	0
155	20241025	183300	969946640	8930	8930	8930	8930	0
156	20241025	183200	969946640	8930	8930	8930	8930	0
157	20241025	183100	969946640	8930	8930	8930	8930	0
158	20241025	183000	969946640	8930	8930	8930	8930	0
159	20241025	182900	969946640	8930	8930	8930	8930	0
160	20241025	182800	969946640	8930	8930	8930	8930	0
161	20241025	182700	969946640	8930	8930	8930	8930	0
162	20241025	182600	969946640	8930	8930	8930	8930	0
163	20241025	182500	969946640	8930	8930	8930	8930	0
164	20241025	182400	969946640	8930	8930	8930	8930	0
165	20241025	182300	969946640	8930	8930	8930	8930	0
166	20241025	182200	969946640	8930	8930	8930	8930	0
167	20241025	182100	969946640	8930	8930	8930	8930	0
168	20241025	182000	969946640	8930	8930	8930	8930	0
169	20241025	181900	969946640	8930	8930	8930	8930	0
170	20241025	181800	969946640	8930	8930	8930	8930	0
171	20241025	181700	969946640	8930	8930	8930	8930	0
172	20241025	181600	969946640	8930	8930	8930	8930	0
173	20241025	181500	969946640	8930	8930	8930	8930	0
174	20241025	181400	969946640	8930	8930	8930	8930	0
175	20241025	181300	969946640	8930	8930	8930	8930	0
176	20241025	181200	969946640	8930	8930	8930	8930	0
177	20241025	181100	969946640	8930	8930	8930	8930	0
178	20241025	181000	969946640	8930	8930	8930	8930	0
179	20241025	180900	969946640	8930	8930	8930	8930	0
180	20241025	180800	969946640	8930	8930	8930	8930	0
181	20241025	180700	969946640	8930	8930	8930	8930	0
182	20241025	180600	969946640	8930	8930	8930	8930	4289
183	20241025	180500	969946640	8930	8930	8930	8930	0
184	20241025	180400	969946640	8930	8930	8930	8930	0
185	20241025	180300	969946640	8930	8930	8930	8930	0
186	20241025	180200	969946640	8930	8930	8930	8930	0
187	20241025	180100	969946640	8930	8930	8930	8930	0
188	20241025	180000	969946640	8930	8930	8930	8930	0
189	20241025	175900	969946640	8930	8930	8930	8930	0
190	20241025	175800	969946640	8930	8930	8930	8930	0
191	20241025	175700	969946640	8930	8930	8930	8930	0
192	20241025	175600	969946640	8930	8930	8930	8930	0
193	20241025	175500	969946640	8930	8930	8930	8930	0
194	20241025	175400	969946640	8930	8930	8930	8930	0
195	20241025	175300	969946640	8930	8930	8930	8930	0
196	20241025	175200	969946640	8930	8930	8930	8930	0
197	20241025	175100	969946640	8930	8930	8930	8930	0
198	20241025	175000	969946640	8930	8930	8930	8930	0
199	20241025	174900	969946640	8930	8930	8930	8930	0
200	20241025	174800	969946640	8930	8930	8930	8930	0
201	20241025	174700	969946640	8930	8930	8930	8930	0
202	20241025	174600	969946640	8930	8930	8930	8930	0
203	20241025	174500	969946640	8930	8930	8930	8930	0
204	20241025	174400	969946640	8930	8930	8930	8930	0
205	20241025	174300	969946640	8930	8930	8930	8930	0
206	20241025	174200	969946640	8930	8930	8930	8930	0
207	20241025	174100	969946640	8930	8930	8930	8930	0
208	20241025	174000	969946640	8930	8930	8930	8930	0
209	20241025	173900	969946640	8930	8930	8930	8930	0
210	20241025	173800	969946640	8930	8930	8930	8930	0
211	20241025	173700	969946640	8930	8930	8930	8930	0
212	20241025	173600	969946640	8930	8930	8930	8930	4289
213	20241025	173500	969946640	8930	8930	8930	8930	0
214	20241025	173400	969946640	8930	8930	8930	8930	0
215	20241025	173300	969946640	8930	8930	8930	8930	0
216	20241025	173200	969946640	8930	8930	8930	8930	0
217	20241025	173100	969946640	8930	8930	8930	8930	0
218	20241025	173000	969946640	8930	8930	8930	8930	0
219	20241025	172900	969946640	8930	8930	8930	8930	0
220	20241025	172800	969946640	8930	8930	8930	8930	0
221	20241025	172700	969946640	8930	8930	8930	8930	0
222	20241025	172600	969946640	8930	8930	8930	8930	0
223	20241025	172500	969946640	8930	8930	8930	8930	0
224	20241025	172400	969946640	8930	8930	8930	8930	0
225	20241025	172300	969946640	8930	8930	8930	8930	0
226	20241025	172200	969946640	8930	8930	8930	8930	0
227	20241025	172100	969946640	8930	8930	8930	8930	0
228	20241025	172000	969946640	8930	8930	8930	8930	0
229	20241025	171900	969946640	8930	8930	8930	8930	0
230	20241025	171800	969946640	8930	8930	8930	8930	0
231	20241025	171700	969946640	8930	8930	8930	8930	0
232	20241025	171600	969946640	8930	8930	8930	8930	0
233	20241025	171500	969946640	8930	8930	8930	8930	0
234	20241025	171400	969946640	8930	8930	8930	8930	0
235	20241025	171300	969946640	8930	8930	8930	8930	0
236	20241025	171200	969946640	8930	8930	8930	8930	0
237	20241025	171100	969946640	8930	8930	8930	8930	0
238	20241025	171000	969946640	8930	8930	8930	8930	0
239	20241025	170900	969946640	8930	8930	8930	8930	0
240	20241025	170800	969946640	8930	8930	8930	8930	0
241	20241025	170700	969946640	8930	8930	8930	8930	0
242	20241025	170600	969946640	8930	8930	8930	8930	4289
243	20241025	170500	969946640	8930	8930	8930	8930	0
244	20241025	170400	969946640	8930	8930	8930	8930	0
245	20241025	170300	969946640	8930	8930	8930	8930	0
246	20241025	170200	969946640	8930	8930	8930	8930	0
247	20241025	170100	969946640	8930	8930	8930	8930	0
248	20241025	170000	969946640	8930	8930	8930	8930	0
249	20241025	165900	969946640	8930	8930	8930	8930	0
250	20241025	165800	969946640	8930	8930	8930	8930	0
251	20241025	165700	969946640	8930	8930	8930	8930	0
252	20241025	165600	969946640	8930	8930	8930	8930	0
253	20241025	165500	969946640	8930	8930	8930	8930	0
254	20241025	165400	969946640	8930	8930	8930	8930	0
255	20241025	165300	969946640	8930	8930	8930	8930	0
256	20241025	165200	969946640	8930	8930	8930	8930	0
257	20241025	165100	969946640	8930	8930	8930	8930	0
258	20241025	165000	969946640	8930	8930	8930	8930	0
259	20241025	164900	969946640	8930	8930	8930	8930	0
260	20241025	164800	969946640	8930	8930	8930	8930	0
261	20241025	164700	969946640	8930	8930	8930	8930	0
262	20241025	164600	969946640	8930	8930	8930	8930	0
263	20241025	164500	969946640	8930	8930	8930	8930	0
264	20241025	164400	969946640	8930	8930	8930	8930	0
265	20241025	164300	969946640	8930	8930	8930	8930	0
266	20241025	164200	969946640	8930	8930	8930	8930	0
267	20241025	164100	969946640	8930	8930	8930	8930	0
268	20241025	164000	969946640	8930	8930	8930	8930	0
269	20241025	163900	969946640	8930	8930	8930	8930	0
270	20241025	163800	969946640	8930	8930	8930	8930	0
271	20241025	163700	969946640	8930	8930	8930	8930	0
272	20241025	163600	969946640	8930	8930	8930	8930	4289
273	20241025	163500	969946640	8930	8930	8930	8930	0
274	20241025	163400	969946640	8930	8930	8930	8930	0
275	20241025	163300	969946640	8930	8930	8930	8930	0
276	20241025	163200	969946640	8930	8930	8930	8930	0
277	20241025	163100	969946640	8930	8930	8930	8930	0
278	20241025	163000	969946640	8930	8930	8930	8930	0
279	20241025	162900	969946640	8930	8930	8930	8930	0
280	20241025	162800	969946640	8930	8930	8930	8930	0
281	20241025	162700	969946640	8930	8930	8930	8930	0
282	20241025	162600	969946640	8930	8930	8930	8930	0
283	20241025	162500	969946640	8930	8930	8930	8930	0
284	20241025	162400	969946640	8930	8930	8930	8930	0
285	20241025	162300	969946640	8930	8930	8930	8930	0
286	20241025	162200	969946640	8930	8930	8930	8930	0
287	20241025	162100	969946640	8930	8930	8930	8930	0
288	20241025	162000	969946640	8930	8930	8930	8930	0
289	20241025	161900	969946640	8930	8930	8930	8930	0
290	20241025	161800	969946640	8930	8930	8930	8930	0
291	20241025	161700	969946640	8930	8930	8930	8930	0
292	20241025	161600	969946640	8930	8930	8930	8930	0
293	20241025	161500	969946640	8930	8930	8930	8930	0
294	20241025	161400	969946640	8930	8930	8930	8930	0
295	20241025	161300	969946640	8930	8930	8930	8930	0
296	20241025	161200	969946640	8930	8930	8930	8930	0
297	20241025	161100	969946640	8930	8930	8930	8930	0
298	20241025	161000	969946640	8930	8930	8930	8930	0
299	20241025	160900	969946640	8930	8930	8930	8930	0
300	20241025	160800	969946640	8930	8930	8930	8930	0
301	20241025	160700	969946640	8930	8930	8930	8930	0
302	20241025	160600	969946640	8930	8930	8930	8930	4289
303	20241025	160500	969946640	8930	8930	8930	8930	0
304	20241025	160400	969946640	8930	8930	8930	8930	0
305	20241025	160300	969946640	8930	8930	8930	8930	0
306	20241025	160200	969946640	8930	8930	8930	8930	0
307	20241025	160100	969946640	8930	8930	8930	8930	0
308	20241025	160000	969946640	8930	8930	8930	8930	0
309	20241025	155900	969946640	8930	8930	8930	8930	0
310	20241025	155800	969946640	8930	8930	8930	8930	0
311	20241025	155700	969946640	8930	8930	8930	8930	0
312	20241025	155600	969946640	8930	8930	8930	8930	0
313	20241025	155500	969946640	8930	8930	8930	8930	0
314	20241025	155400	969946640	8930	8930	8930	8930	0
315	20241025	155300	969946640	8930	8930	8930	8930	0
316	20241025	155200	969946640	8930	8930	8930	8930	0
317	20241025	155100	969946640	8930	8930	8930	8930	0
318	20241025	155000	969946640	8930	8930	8930	8930	0
319	20241025	154900	969946640	8930	8930	8930	8930	0
320	20241025	154800	969946640	8930	8930	8930	8930	0
321	20241025	154700	969946640	8930	8930	8930	8930	0
322	20241025	154600	969946640	8930	8930	8930	8930	0
323	20241025	154500	969946640	8930	8930	8930	8930	0
324	20241025	154400	969946640	8930	8930	8930	8930	0
325	20241025	154300	969946640	8930	8930	8930	8930	0
326	20241025	154200	969946640	8930	8930	8930	8930	0
327	20241025	154100	969946640	8930	8930	8930	8930	0
328	20241025	154000	969946640	8930	8930	8930	8930	0
329	20241025	153900	969946640	8930	8930	8930	8930	0
330	20241025	153800	969946640	8930	8930	8930	8930	0
331	20241025	153700	969946640	8930	8930	8930	8930	0
332	20241025	153600	969946640	8930	8930	8930	8930	4289
333	20241025	153500	969946640	8930	8930	8930	8930	0
334	20241025	153400	969946640	8930	8930	8930	8930	0
335	20241025	153300	969946640	8930	8930	8930	8930	0
336	20241025	153200	969946640	8930	8930	8930	8930	0
337	20241025	153100	969946640	8930	8930	8930	8930	0
338	20241025	153000	969946640	8930	8930	8930	8930	4289
339	20241025	152900	931645870	8940	8940	8940	8940	0
340	20241025	152800	931645870	8940	8940	8940	8940	0
341	20241025	152700	931645870	8940	8940	8940	8940	0
342	20241025	152600	931645870	8940	8940	8940	8940	0
343	20241025	152500	931645870	8940	8940	8940	8940	0
344	20241025	152400	931645870	8940	8940	8940	8940	0
345	20241025	152300	931645870	8940	8940	8940	8940	0
346	20241025	152200	931645870	8940	8940	8940	8940	0
347	20241025	152100	931645870	8940	8940	8940	8940	0
348	20241025	152000	931645870	8940	8940	8940	8940	0
349	20241025	151900	931645870	8940	8960	8960	8930	1326
350	20241025	151800	919787800	8960	8970	8970	8950	668
351	20241025	151700	913806980	8950	8970	8970	8950	1592
352	20241025	151600	899543220	8970	8990	8990	8970	2566
353	20241025	151500	876504730	8990	9000	9000	8990	246
354	20241025	151400	874293130	8990	9000	9000	8990	44
355	20241025	151300	873897150	9000	9000	9000	9000	160
356	20241025	151200	872457150	9000	8990	9000	8990	343
357	20241025	151100	869370410	8990	8980	8990	8980	548
358	20241025	151000	864444380	8990	8990	8990	8990	1202
359	20241025	150900	853638400	8990	8990	8990	8990	131
360	20241025	150800	852460710	8990	9000	9000	8990	148
361	20241025	150700	851129910	9000	9000	9000	9000	732
362	20241025	150600	844541910	9000	9000	9000	9000	168
363	20241025	150500	843029910	9000	9000	9000	9000	163
364	20241025	150400	841562910	9000	9000	9000	9000	971
365	20241025	150300	832823910	9000	9000	9000	9000	573
366	20241025	150200	827666910	9010	9010	9010	9000	542
367	20241025	150100	822783690	9010	9000	9010	9000	114
368	20241025	150000	821756650	9010	9000	9010	9000	108
369	20241025	145900	820784590	8990	9000	9000	8990	148
370	20241025	145800	819453590	9010	9010	9010	9010	0
371	20241025	145700	819453590	9010	9010	9010	9010	5
372	20241025	145600	819408540	9010	9000	9010	9000	530
373	20241025	145500	814637910	9000	9000	9000	9000	23
374	20241025	145400	814430910	8990	8990	8990	8990	7
375	20241025	145300	814367980	8990	8990	8990	8990	302
376	20241025	145200	811653000	9000	9000	9000	9000	111
377	20241025	145100	810654000	9000	8990	9000	8990	201
378	20241025	145000	808847000	9000	8990	9000	8990	112
379	20241025	144900	807840020	8990	8990	9000	8990	312
380	20241025	144800	805035100	8990	8990	8990	8990	356
381	20241025	144700	801834660	8990	8990	8990	8990	117
382	20241025	144600	800782830	8990	8990	8990	8990	1027
383	20241025	144500	791550100	8990	9000	9000	8990	1494
384	20241025	144400	778109100	9000	9000	9000	9000	427
385	20241025	144300	774266100	9000	9000	9000	9000	0
386	20241025	144200	774266100	9000	9000	9000	9000	50
387	20241025	144100	773816100	9000	9000	9000	9000	217
388	20241025	144000	771863100	9000	9010	9010	9000	51
389	20241025	143900	771404060	9030	9020	9030	9020	2
390	20241025	143800	771386010	9030	9030	9030	9030	0
391	20241025	143700	771386010	9030	9030	9030	9030	0
392	20241025	143600	771386010	9030	9020	9030	9020	52
393	20241025	143500	770916480	9000	9000	9000	9000	0
394	20241025	143400	770916480	9000	9000	9000	9000	0
395	20241025	143300	770916480	9000	9000	9000	9000	1
396	20241025	143200	770907480	9010	9010	9010	9010	50
397	20241025	143100	770456980	9010	9010	9010	9010	0
398	20241025	143000	770456980	9010	9010	9010	9010	74
399	20241025	142900	769790240	9000	9000	9000	9000	852
400	20241025	142800	762122240	9000	9000	9000	9000	321
401	20241025	142700	759233240	9000	9010	9010	9000	181
402	20241025	142600	757604230	9010	9010	9010	9010	19
403	20241025	142500	757433040	9030	9020	9030	9010	233
404	20241025	142400	755331110	9030	9020	9030	9010	17
405	20241025	142300	755177830	9010	9040	9040	9010	144
406	20241025	142200	753879660	9030	9030	9030	9030	9
407	20241025	142100	753798390	9030	9020	9030	9020	16
408	20241025	142000	753654020	9010	9010	9010	9010	0
409	20241025	141900	753654020	9010	9010	9010	9010	2
410	20241025	141800	753636000	9010	9010	9010	9010	10
411	20241025	141700	753545900	9000	9010	9010	9000	76
412	20241025	141600	752861160	9010	9010	9040	9010	38
413	20241025	141500	752518730	9040	9020	9040	9020	101
414	20241025	141400	751605710	9040	8990	9040	8990	497
415	20241025	141300	747137600	8990	9010	9010	8990	1822
416	20241025	141200	730742120	9050	9010	9050	9010	315
417	20241025	141100	727903930	9010	9000	9010	9000	143
418	20241025	141000	726616920	9000	9000	9000	9000	950
419	20241025	140900	718066920	9000	9000	9000	9000	1077
420	20241025	140800	708373920	9010	9010	9010	9010	15
421	20241025	140700	708238770	9010	9010	9010	9010	57
422	20241025	140600	707725200	9010	9010	9010	9010	0
423	20241025	140500	707725200	9010	9000	9010	9000	8
424	20241025	140400	707653150	9000	9000	9000	9000	0
425	20241025	140300	707653150	9000	9000	9010	9000	149
426	20241025	140200	706311950	9000	9010	9010	9000	1128
427	20241025	140100	696150890	9010	9010	9010	9010	182
428	20241025	140000	694511070	9010	9010	9010	9010	0
429	20241025	135900	694511070	9010	9010	9010	9010	5
430	20241025	135800	694466020	9010	9010	9010	9010	0
431	20241025	135700	694466020	9010	9010	9010	9010	100
432	20241025	135600	693565020	9010	9010	9010	9010	101
433	20241025	135500	692655010	9020	9020	9020	9020	317
434	20241025	135400	689795670	9020	9020	9020	9020	84
435	20241025	135300	689037990	9020	9030	9030	9020	105
436	20241025	135200	688090810	9030	9040	9040	9030	21
437	20241025	135100	687901090	9050	9050	9050	9050	2
438	20241025	135000	687882990	9050	9040	9050	9040	8
439	20241025	134900	687810600	9050	9050	9050	9050	0
440	20241025	134800	687810600	9050	9040	9050	9040	11
441	20241025	134700	687711060	9050	9050	9050	9050	0
442	20241025	134600	687711060	9050	9040	9050	9020	76
443	20241025	134500	687025410	9040	9040	9040	9040	27
444	20241025	134400	686781330	9020	9020	9020	9020	10
445	20241025	134300	686691130	9020	9020	9020	9020	20
446	20241025	134200	686510730	9010	9010	9010	9010	0
447	20241025	134100	686510730	9010	9020	9020	9010	100
448	20241025	134000	685609390	9020	9020	9020	9020	0
449	20241025	133900	685609390	9020	9040	9040	9020	442
450	20241025	133800	681613730	9040	9040	9040	9040	20
451	20241025	133700	681432930	9030	9030	9030	9030	5
452	20241025	133600	681387780	9010	9020	9020	9010	839
453	20241025	133500	673827490	9010	9010	9010	9010	0
454	20241025	133400	673827490	9010	9010	9010	9010	0
455	20241025	133300	673827490	9010	9010	9010	9010	0
456	20241025	133200	673827490	9010	9010	9010	9010	0
457	20241025	133100	673827490	9010	9020	9020	9010	199
458	20241025	133000	672033080	9010	9010	9010	9010	0
459	20241025	132900	672033080	9010	9010	9010	9010	0
460	20241025	132800	672033080	9010	9010	9010	9010	0
461	20241025	132700	672033080	9010	9020	9020	9010	2050
462	20241025	132600	653561800	9020	9030	9030	9020	1002
463	20241025	132500	644519870	9020	9030	9030	9020	800
464	20241025	132400	637303440	9030	9030	9030	9030	208
465	20241025	132300	635425200	9030	9030	9030	9020	232
466	20241025	132200	633331860	9020	9030	9030	9020	262
467	20241025	132100	630968610	9030	9040	9040	9020	1350
468	20241025	132000	618773010	9040	9050	9050	9040	309
469	20241025	131900	615976830	9060	9060	9060	9060	0
470	20241025	131800	615976830	9060	9060	9060	9060	0
471	20241025	131700	615976830	9060	9060	9060	9060	14
472	20241025	131600	615849990	9060	9060	9060	9060	1
473	20241025	131500	615840930	9060	9060	9060	9060	0
474	20241025	131400	615840930	9060	9060	9060	9060	2
475	20241025	131300	615822810	9060	9060	9060	9060	33
476	20241025	131200	615523830	9060	9060	9060	9060	10
477	20241025	131100	615433230	9060	9060	9060	9060	0
478	20241025	131000	615433230	9060	9060	9060	9060	0
479	20241025	130900	615433230	9060	9060	9060	9060	2
480	20241025	130800	615415110	9070	9030	9070	9030	51
481	20241025	130700	614952590	9030	9040	9040	9030	288
482	20241025	130600	612349850	9040	9050	9050	9040	801
483	20241025	130500	605104750	9050	9050	9050	9050	0
484	20241025	130400	605104750	9050	9050	9050	9050	20
485	20241025	130300	604923750	9050	9080	9080	9050	1300
486	20241025	130200	593142020	9080	9080	9080	9080	302
487	20241025	130100	590399860	9100	9100	9100	9100	200
488	20241025	130000	588579860	9100	9100	9100	9100	50
489	20241025	125900	588124860	9100	9100	9100	9100	0
490	20241025	125800	588124860	9100	9100	9100	9100	47
491	20241025	125700	587697160	9100	9110	9110	9100	559
492	20241025	125600	582610250	9110	9120	9120	9110	5
493	20241025	125500	582564690	9110	9100	9110	9100	53
494	20241025	125400	582082370	9100	9100	9100	9100	0
495	20241025	125300	582082370	9100	9100	9100	9100	0
496	20241025	125200	582082370	9100	9100	9100	9100	0
497	20241025	125100	582082370	9100	9110	9110	9100	106
498	20241025	125000	581116830	9110	9110	9110	9110	116
499	20241025	124900	580060070	9120	9120	9120	9120	17
500	20241025	124800	579905030	9120	9110	9120	9110	96
501	20241025	124700	579030400	9120	9110	9120	9110	120
502	20241025	124600	577937190	9110	9100	9110	9100	76
503	20241025	124500	577245140	9110	9100	9110	9100	84
504	20241025	124400	576480730	9100	9100	9100	9100	426
505	20241025	124300	572604130	9100	9090	9100	9090	100
506	20241025	124200	571694190	9090	9090	9090	9090	0
507	20241025	124100	571694190	9090	9090	9090	9090	133
508	20241025	124000	570485220	9090	9090	9090	9090	0
509	20241025	123900	570485220	9090	9090	9090	9090	137
510	20241025	123800	569239890	9090	9090	9090	9090	50
511	20241025	123700	568785390	9090	9090	9090	9090	34
512	20241025	123600	568476330	9090	9090	9090	9090	21
513	20241025	123500	568285440	9090	9090	9090	9090	4
514	20241025	123400	568249080	9080	9080	9080	9080	14
515	20241025	123300	568121960	9090	9080	9090	9080	173
516	20241025	123200	566551110	9090	9080	9090	9080	84
517	20241025	123100	565788120	9080	9080	9080	9080	100
518	20241025	123000	564880120	9080	9080	9080	9080	117
519	20241025	122900	563817760	9080	9080	9080	9080	0
520	20241025	122800	563817760	9080	9080	9080	9080	0
521	20241025	122700	563817760	9080	9080	9080	9080	100
522	20241025	122600	562909760	9080	9080	9080	9080	0
523	20241025	122500	562909760	9080	9080	9080	9080	12
524	20241025	122400	562800800	9090	9090	9090	9090	30
525	20241025	122300	562528100	9090	9090	9090	9090	106
526	20241025	122200	561564560	9090	9090	9090	9090	55
527	20241025	122100	561064610	9090	9090	9090	9090	27
528	20241025	122000	560819180	9090	9080	9090	9080	482
529	20241025	121900	556442600	9080	9080	9080	9080	20
530	20241025	121800	556261000	9080	9080	9080	9080	32
531	20241025	121700	555970440	9080	9080	9080	9080	0
532	20241025	121600	555970440	9080	9080	9080	9080	441
533	20241025	121500	551966160	9080	9080	9080	9080	841
534	20241025	121400	544329880	9070	9070	9070	9070	0
535	20241025	121300	544329880	9070	9070	9070	9070	165
536	20241025	121200	542833330	9060	9060	9060	9060	5
537	20241025	121100	542788030	9060	9060	9060	9060	85
538	20241025	121000	542017930	9060	9060	9060	9060	1
539	20241025	120900	542008870	9060	9060	9060	9060	100
540	20241025	120800	541102870	9070	9070	9070	9070	40
541	20241025	120700	540740070	9070	9070	9070	9070	0
542	20241025	120600	540740070	9070	9070	9070	9060	180
543	20241025	120500	539108970	9070	9060	9070	9060	52
544	20241025	120400	538637350	9060	9070	9070	9060	108
545	20241025	120300	537657870	9060	9070	9070	9060	32
546	20241025	120200	537367640	9060	9060	9060	9060	0
547	20241025	120100	537367640	9060	9060	9060	9060	0
548	20241025	120000	537367640	9060	9060	9060	9060	0
549	20241025	115900	537367640	9060	9060	9060	9060	0
550	20241025	115800	537367640	9060	9060	9060	9060	15
551	20241025	115700	537231740	9060	9060	9060	9060	0
552	20241025	115600	537231740	9060	9060	9060	9060	54
553	20241025	115500	536742500	9060	9060	9060	9060	10
554	20241025	115400	536651900	9070	9070	9070	9070	2
555	20241025	115300	536633760	9060	9060	9060	9060	268
556	20241025	115200	534205680	9060	9060	9060	9060	200
557	20241025	115100	532393680	9070	9070	9070	9070	43
558	20241025	115000	532003670	9070	9070	9070	9070	0
559	20241025	114900	532003670	9070	9070	9070	9070	0
560	20241025	114800	532003670	9070	9070	9070	9070	2
561	20241025	114700	531985530	9070	9070	9070	9070	460
562	20241025	114600	527813330	9070	9070	9070	9070	128
563	20241025	114500	526652370	9070	9070	9070	9070	1
564	20241025	114400	526643300	9060	9060	9060	9060	100
565	20241025	114300	525737300	9060	9070	9070	9060	153
566	20241025	114200	524350890	9070	9060	9070	9060	44
567	20241025	114100	523952240	9060	9050	9060	9050	114
568	20241025	114000	522919450	9060	9050	9060	9050	18
569	20241025	113900	522756460	9060	9040	9060	9040	65
570	20241025	113800	522167800	9040	9020	9040	9020	982
571	20241025	113700	513298250	9020	9020	9020	9010	138
572	20241025	113600	512053990	9010	9010	9010	9010	111
573	20241025	113500	511053880	9020	9020	9020	9020	0
574	20241025	113400	511053880	9020	9020	9020	9020	30
575	20241025	113300	510783280	9020	9020	9020	9020	0
576	20241025	113200	510783280	9020	9020	9020	9020	0
577	20241025	113100	510783280	9020	9020	9020	9020	22
578	20241025	113000	510584840	9010	9010	9010	9010	100
579	20241025	112900	509683840	9010	9010	9010	9010	14
580	20241025	112800	509557700	9020	9020	9020	9020	30
581	20241025	112700	509287100	9020	9000	9020	9000	831
582	20241025	112600	501799880	9010	9010	9010	9010	65
583	20241025	112500	501214230	9010	9010	9010	9010	1
584	20241025	112400	501205220	9010	9000	9010	9000	70
585	20241025	112300	500574720	9010	9010	9010	9010	31
586	20241025	112200	500295410	9000	9000	9000	9000	618
587	20241025	112100	494733410	9000	9000	9010	9000	1525
588	20241025	112000	481008280	9000	9000	9000	9000	252
589	20241025	111900	478740280	9000	9000	9010	9000	15
590	20241025	111800	478605240	9010	9010	9010	9000	123
591	20241025	111700	477497120	9000	9000	9010	9000	320
592	20241025	111600	474617060	9000	9010	9010	9000	185
593	20241025	111500	472951060	9000	9010	9010	9000	96
594	20241025	111400	472086630	9010	9020	9020	9000	783
595	20241025	111300	465033790	9020	9030	9030	9020	151
596	20241025	111200	463671760	9030	9030	9030	9030	4
597	20241025	111100	463635640	9030	9020	9030	9020	56
598	20241025	111000	463130010	9020	9020	9030	9010	260
599	20241025	110900	460787200	9030	9030	9030	9020	72
600	20241025	110800	460137460	9030	9010	9030	9010	167
601	20241025	110700	458631630	9010	9010	9010	9010	640
602	20241025	110600	452865230	9010	9020	9020	9010	287
603	20241025	110500	450277250	9020	9030	9030	9020	143
604	20241025	110400	448987350	9030	9030	9030	9030	0
605	20241025	110300	448987350	9030	9030	9030	9030	1
606	20241025	110200	448978320	9020	9020	9020	9020	132
607	20241025	110100	447787680	9020	9030	9030	9020	129
608	20241025	110000	446624090	9030	9030	9030	9030	0
609	20241025	105900	446624090	9030	9020	9030	9020	166
610	20241025	105800	445126540	9030	9030	9030	9030	0
611	20241025	105700	445126540	9030	9030	9030	9030	4
612	20241025	105600	445090420	9030	9020	9030	9020	122
613	20241025	105500	443989970	9010	9010	9010	9010	254
614	20241025	105400	441701430	9020	9020	9020	9020	21
615	20241025	105300	441512010	9010	9020	9020	9010	1787
616	20241025	105200	425408030	9020	9020	9020	9010	37
617	20241025	105100	425074300	9020	9020	9020	9010	987
618	20241025	105000	416171570	9030	9030	9030	9030	558
619	20241025	104900	411132830	9040	9030	9040	9030	312
620	20241025	104800	408315460	9040	9040	9040	9040	219
621	20241025	104700	406335700	9040	9040	9040	9040	0
622	20241025	104600	406335700	9040	9040	9040	9030	612
623	20241025	104500	400803840	9050	9050	9050	9050	0
624	20241025	104400	400803840	9050	9050	9050	9050	11
625	20241025	104300	400704290	9040	9050	9050	9040	181
626	20241025	104200	399067330	9050	9050	9050	9040	69
627	20241025	104100	398443450	9040	9040	9040	9040	400
628	20241025	104000	394827450	9050	9050	9050	9050	50
629	20241025	103900	394374950	9050	9060	9060	9050	104
630	20241025	103800	393433720	9050	9050	9060	9050	130
631	20241025	103700	392257090	9060	9040	9060	9040	110
632	20241025	103600	391262490	9060	9040	9060	9040	229
633	20241025	103500	389192290	9060	9050	9060	9040	1330
634	20241025	103400	377155990	9060	9060	9060	9060	5
635	20241025	103300	377110690	9060	9050	9060	9050	105
636	20241025	103200	376160420	9070	9060	9080	9050	97
637	20241025	103100	375281880	9060	9060	9060	9060	954
638	20241025	103000	366638640	9060	9060	9060	9060	195
639	20241025	102900	364871940	9070	9060	9070	9060	4
640	20241025	102800	364835680	9070	9070	9070	9070	0
641	20241025	102700	364835680	9070	9060	9070	9060	12
642	20241025	102600	364726950	9060	9060	9060	9060	47
643	20241025	102500	364301130	9060	9060	9060	9060	40
644	20241025	102400	363938730	9060	9060	9060	9060	102
645	20241025	102300	363014610	9070	9070	9070	9070	6
646	20241025	102200	362960190	9050	9060	9060	9050	90
647	20241025	102100	362145640	9050	9050	9050	9050	1
648	20241025	102000	362136590	9070	9070	9070	9070	9
649	20241025	101900	362054960	9070	9070	9070	9070	228
650	20241025	101800	359987000	9070	9070	9070	9070	0
651	20241025	101700	359987000	9070	9070	9070	9070	7
652	20241025	101600	359923510	9070	9070	9070	9070	0
653	20241025	101500	359923510	9070	9070	9070	9070	2
654	20241025	101400	359905370	9070	9070	9070	9070	14
655	20241025	101300	359778390	9070	9070	9070	9070	3
656	20241025	101200	359751180	9060	9060	9070	9060	100
657	20241025	101100	358845160	9060	9060	9060	9050	199
658	20241025	101000	357044120	9060	9060	9060	9060	1
659	20241025	100900	357035060	9060	9060	9060	9060	14
660	20241025	100800	356908220	9060	9060	9060	9060	10
661	20241025	100700	356817620	9060	9060	9070	9060	131
662	20241025	100600	355630740	9060	9060	9060	9050	1694
663	20241025	100500	340299580	9070	9050	9070	9050	124
664	20241025	100400	339177180	9070	9070	9070	9050	646
665	20241025	100300	333329020	9070	9070	9070	9070	0
666	20241025	100200	333329020	9070	9060	9070	9060	37
667	20241025	100100	332993730	9060	9060	9060	9060	283
668	20241025	100000	330429750	9070	9060	9070	9060	242
669	20241025	095900	328237220	9060	9050	9060	9050	257
670	20241025	095800	325911000	9060	9060	9060	9060	40
671	20241025	095700	325548600	9060	9060	9060	9050	21
672	20241025	095600	325358530	9070	9060	9070	9050	257
673	20241025	095500	323031530	9070	9050	9070	9050	90
674	20241025	095400	322216620	9060	9060	9070	9060	71
675	20241025	095300	321573310	9070	9060	9070	9060	112
676	20241025	095200	320558520	9070	9070	9070	9060	12
677	20241025	095100	320449690	9060	9060	9060	9060	230
678	20241025	095000	318365890	9070	9080	9080	9070	565
679	20241025	094900	313241260	9080	9080	9080	9080	0
680	20241025	094800	313241260	9080	9080	9080	9080	0
681	20241025	094700	313241260	9080	9080	9080	9070	515
682	20241025	094600	308569370	9070	9070	9070	9070	183
683	20241025	094500	306909560	9070	9060	9070	9060	212
684	20241025	094400	304988820	9070	9080	9080	9060	483
685	20241025	094300	300609680	9080	9070	9080	9060	669
686	20241025	094200	294548210	9060	9060	9060	9060	187
687	20241025	094100	292853990	9060	9060	9060	9050	27
688	20241025	094000	292609390	9050	9070	9080	9050	51
689	20241025	093900	292147190	9080	9060	9080	9060	107
690	20241025	093800	291177660	9060	9080	9080	9040	1776
691	20241025	093700	275110230	9080	9090	9090	9050	1522
692	20241025	093600	261318650	9090	9090	9090	9090	11
693	20241025	093500	261218660	9090	9090	9090	9080	207
694	20241025	093400	259339000	9080	9100	9100	9080	843
695	20241025	093300	251669620	9110	9120	9120	9110	29
696	20241025	093200	251405420	9120	9120	9120	9120	17
697	20241025	093100	251250380	9120	9110	9120	9110	294
698	20241025	093000	248571990	9110	9110	9110	9110	117
699	20241025	092900	247506120	9120	9120	9120	9120	67
700	20241025	092800	246895080	9110	9110	9110	9110	852
701	20241025	092700	239133360	9110	9120	9120	9110	299
702	20241025	092600	236409460	9120	9110	9120	9110	306
703	20241025	092500	233621720	9110	9120	9120	9110	401
704	20241025	092400	229968600	9110	9130	9130	9110	180
705	20241025	092300	228328250	9150	9150	9150	9120	209
706	20241025	092200	226415930	9110	9110	9110	9110	100
707	20241025	092100	225504930	9150	9150	9150	9150	6
708	20241025	092000	225450030	9110	9110	9130	9110	470
709	20241025	091900	221166240	9110	9140	9150	9110	1437
710	20241025	091800	208051930	9140	9150	9150	9140	153
711	20241025	091700	206652980	9150	9170	9170	9150	140
712	20241025	091600	205370320	9160	9200	9200	9160	605
713	20241025	091500	199822450	9200	9210	9220	9200	701
714	20241025	091400	193367470	9210	9210	9210	9200	709
715	20241025	091300	186837590	9200	9180	9210	9180	1152
716	20241025	091200	176247490	9190	9150	9190	9140	967
717	20241025	091100	167384130	9150	9100	9150	9100	2820
718	20241025	091000	141633450	9100	9100	9130	9090	1325
719	20241025	090900	129579830	9100	9090	9100	9090	478
720	20241025	090800	125230040	9100	9100	9110	9090	1599
721	20241025	090700	110676260	9100	9070	9100	9060	2024
722	20241025	090600	92282770	9080	9100	9110	9080	4682
723	20241025	090500	49678270	9100	9150	9150	9100	1122
724	20241025	090400	39447190	9150	9190	9190	9150	267
725	20241025	090300	37002140	9190	9180	9190	9150	1290
726	20241025	090200	25181660	9180	9180	9180	9170	415
727	20241025	090100	21372780	9170	9150	9170	9150	1221
728	20241025	090000	10196490	9150	9100	9150	9100	1099