KissMeData/023770/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190800	158025525	3985	3985	3985	3985	918
3	20241025	190700	158025525	3985	3985	3985	3985	0
4	20241025	190600	158025525	3985	3985	3985	3985	0
5	20241025	190500	158025525	3985	3985	3985	3985	0
6	20241025	190400	158025525	3985	3985	3985	3985	0
7	20241025	190300	158025525	3985	3985	3985	3985	0
8	20241025	190200	158025525	3985	3985	3985	3985	0
9	20241025	190100	158025525	3985	3985	3985	3985	0
10	20241025	190000	158025525	3985	3985	3985	3985	0
11	20241025	185900	158025525	3985	3985	3985	3985	0
12	20241025	185800	158025525	3985	3985	3985	3985	0
13	20241025	185700	158025525	3985	3985	3985	3985	0
14	20241025	185600	158025525	3985	3985	3985	3985	0
15	20241025	185500	158025525	3985	3985	3985	3985	0
16	20241025	185400	158025525	3985	3985	3985	3985	0
17	20241025	185300	158025525	3985	3985	3985	3985	0
18	20241025	185200	158025525	3985	3985	3985	3985	0
19	20241025	185100	158025525	3985	3985	3985	3985	0
20	20241025	185000	158025525	3985	3985	3985	3985	0
21	20241025	184900	158025525	3985	3985	3985	3985	0
22	20241025	184800	158025525	3985	3985	3985	3985	0
23	20241025	184700	158025525	3985	3985	3985	3985	0
24	20241025	184600	158025525	3985	3985	3985	3985	0
25	20241025	184500	158025525	3985	3985	3985	3985	0
26	20241025	184400	158025525	3985	3985	3985	3985	0
27	20241025	184300	158025525	3985	3985	3985	3985	0
28	20241025	184200	158025525	3985	3985	3985	3985	0
29	20241025	184100	158025525	3985	3985	3985	3985	0
30	20241025	184000	158025525	3985	3985	3985	3985	0
31	20241025	183900	158025525	3985	3985	3985	3985	0
32	20241025	183800	158025525	3985	3985	3985	3985	918
33	20241025	183700	158025525	3985	3985	3985	3985	0
34	20241025	183600	158025525	3985	3985	3985	3985	0
35	20241025	183500	158025525	3985	3985	3985	3985	0
36	20241025	183400	158025525	3985	3985	3985	3985	0
37	20241025	183300	158025525	3985	3985	3985	3985	0
38	20241025	183200	158025525	3985	3985	3985	3985	0
39	20241025	183100	158025525	3985	3985	3985	3985	0
40	20241025	183000	158025525	3985	3985	3985	3985	0
41	20241025	182900	158025525	3985	3985	3985	3985	0
42	20241025	182800	158025525	3985	3985	3985	3985	0
43	20241025	182700	158025525	3985	3985	3985	3985	0
44	20241025	182600	158025525	3985	3985	3985	3985	0
45	20241025	182500	158025525	3985	3985	3985	3985	0
46	20241025	182400	158025525	3985	3985	3985	3985	0
47	20241025	182300	158025525	3985	3985	3985	3985	0
48	20241025	182200	158025525	3985	3985	3985	3985	0
49	20241025	182100	158025525	3985	3985	3985	3985	0
50	20241025	182000	158025525	3985	3985	3985	3985	0
51	20241025	181900	158025525	3985	3985	3985	3985	0
52	20241025	181800	158025525	3985	3985	3985	3985	0
53	20241025	181700	158025525	3985	3985	3985	3985	0
54	20241025	181600	158025525	3985	3985	3985	3985	0
55	20241025	181500	158025525	3985	3985	3985	3985	0
56	20241025	181400	158025525	3985	3985	3985	3985	0
57	20241025	181300	158025525	3985	3985	3985	3985	0
58	20241025	181200	158025525	3985	3985	3985	3985	0
59	20241025	181100	158025525	3985	3985	3985	3985	0
60	20241025	181000	158025525	3985	3985	3985	3985	0
61	20241025	180900	158025525	3985	3985	3985	3985	0
62	20241025	180800	158025525	3985	3985	3985	3985	918
63	20241025	180700	158025525	3985	3985	3985	3985	0
64	20241025	180600	158025525	3985	3985	3985	3985	0
65	20241025	180500	158025525	3985	3985	3985	3985	0
66	20241025	180400	158025525	3985	3985	3985	3985	0
67	20241025	180300	158025525	3985	3985	3985	3985	0
68	20241025	180200	158025525	3985	3985	3985	3985	0
69	20241025	180100	158025525	3985	3985	3985	3985	0
70	20241025	180000	158025525	3985	3985	3985	3985	0
71	20241025	175900	158025525	3985	3985	3985	3985	0
72	20241025	175800	158025525	3985	3985	3985	3985	0
73	20241025	175700	158025525	3985	3985	3985	3985	0
74	20241025	175600	158025525	3985	3985	3985	3985	0
75	20241025	175500	158025525	3985	3985	3985	3985	0
76	20241025	175400	158025525	3985	3985	3985	3985	0
77	20241025	175300	158025525	3985	3985	3985	3985	0
78	20241025	175200	158025525	3985	3985	3985	3985	0
79	20241025	175100	158025525	3985	3985	3985	3985	0
80	20241025	175000	158025525	3985	3985	3985	3985	0
81	20241025	174900	158025525	3985	3985	3985	3985	0
82	20241025	174800	158025525	3985	3985	3985	3985	0
83	20241025	174700	158025525	3985	3985	3985	3985	0
84	20241025	174600	158025525	3985	3985	3985	3985	0
85	20241025	174500	158025525	3985	3985	3985	3985	0
86	20241025	174400	158025525	3985	3985	3985	3985	0
87	20241025	174300	158025525	3985	3985	3985	3985	0
88	20241025	174200	158025525	3985	3985	3985	3985	0
89	20241025	174100	158025525	3985	3985	3985	3985	0
90	20241025	174000	158025525	3985	3985	3985	3985	0
91	20241025	173900	158025525	3985	3985	3985	3985	0
92	20241025	173800	158025525	3985	3985	3985	3985	918
93	20241025	173700	158025525	3985	3985	3985	3985	0
94	20241025	173600	158025525	3985	3985	3985	3985	0
95	20241025	173500	158025525	3985	3985	3985	3985	0
96	20241025	173400	158025525	3985	3985	3985	3985	0
97	20241025	173300	158025525	3985	3985	3985	3985	0
98	20241025	173200	158025525	3985	3985	3985	3985	0
99	20241025	173100	158025525	3985	3985	3985	3985	0
100	20241025	173000	158025525	3985	3985	3985	3985	0
101	20241025	172900	158025525	3985	3985	3985	3985	0
102	20241025	172800	158025525	3985	3985	3985	3985	0
103	20241025	172700	158025525	3985	3985	3985	3985	0
104	20241025	172600	158025525	3985	3985	3985	3985	0
105	20241025	172500	158025525	3985	3985	3985	3985	0
106	20241025	172400	158025525	3985	3985	3985	3985	0
107	20241025	172300	158025525	3985	3985	3985	3985	0
108	20241025	172200	158025525	3985	3985	3985	3985	0
109	20241025	172100	158025525	3985	3985	3985	3985	0
110	20241025	172000	158025525	3985	3985	3985	3985	0
111	20241025	171900	158025525	3985	3985	3985	3985	0
112	20241025	171800	158025525	3985	3985	3985	3985	0
113	20241025	171700	158025525	3985	3985	3985	3985	0
114	20241025	171600	158025525	3985	3985	3985	3985	0
115	20241025	171500	158025525	3985	3985	3985	3985	0
116	20241025	171400	158025525	3985	3985	3985	3985	0
117	20241025	171300	158025525	3985	3985	3985	3985	0
118	20241025	171200	158025525	3985	3985	3985	3985	0
119	20241025	171100	158025525	3985	3985	3985	3985	0
120	20241025	171000	158025525	3985	3985	3985	3985	0
121	20241025	170900	158025525	3985	3985	3985	3985	0
122	20241025	170800	158025525	3985	3985	3985	3985	918
123	20241025	170700	158025525	3985	3985	3985	3985	0
124	20241025	170600	158025525	3985	3985	3985	3985	0
125	20241025	170500	158025525	3985	3985	3985	3985	0
126	20241025	170400	158025525	3985	3985	3985	3985	0
127	20241025	170300	158025525	3985	3985	3985	3985	0
128	20241025	170200	158025525	3985	3985	3985	3985	0
129	20241025	170100	158025525	3985	3985	3985	3985	0
130	20241025	170000	158025525	3985	3985	3985	3985	0
131	20241025	165900	158025525	3985	3985	3985	3985	0
132	20241025	165800	158025525	3985	3985	3985	3985	0
133	20241025	165700	158025525	3985	3985	3985	3985	0
134	20241025	165600	158025525	3985	3985	3985	3985	0
135	20241025	165500	158025525	3985	3985	3985	3985	0
136	20241025	165400	158025525	3985	3985	3985	3985	0
137	20241025	165300	158025525	3985	3985	3985	3985	0
138	20241025	165200	158025525	3985	3985	3985	3985	0
139	20241025	165100	158025525	3985	3985	3985	3985	0
140	20241025	165000	158025525	3985	3985	3985	3985	0
141	20241025	164900	158025525	3985	3985	3985	3985	0
142	20241025	164800	158025525	3985	3985	3985	3985	0
143	20241025	164700	158025525	3985	3985	3985	3985	0
144	20241025	164600	158025525	3985	3985	3985	3985	0
145	20241025	164500	158025525	3985	3985	3985	3985	0
146	20241025	164400	158025525	3985	3985	3985	3985	0
147	20241025	164300	158025525	3985	3985	3985	3985	0
148	20241025	164200	158025525	3985	3985	3985	3985	0
149	20241025	164100	158025525	3985	3985	3985	3985	0
150	20241025	164000	158025525	3985	3985	3985	3985	0
151	20241025	163900	158025525	3985	3985	3985	3985	0
152	20241025	163800	158025525	3985	3985	3985	3985	918
153	20241025	163700	158025525	3985	3985	3985	3985	0
154	20241025	163600	158025525	3985	3985	3985	3985	0
155	20241025	163500	158025525	3985	3985	3985	3985	0
156	20241025	163400	158025525	3985	3985	3985	3985	0
157	20241025	163300	158025525	3985	3985	3985	3985	0
158	20241025	163200	158025525	3985	3985	3985	3985	0
159	20241025	163100	158025525	3985	3985	3985	3985	0
160	20241025	163000	158025525	3985	3985	3985	3985	0
161	20241025	162900	158025525	3985	3985	3985	3985	0
162	20241025	162800	158025525	3985	3985	3985	3985	0
163	20241025	162700	158025525	3985	3985	3985	3985	0
164	20241025	162600	158025525	3985	3985	3985	3985	0
165	20241025	162500	158025525	3985	3985	3985	3985	0
166	20241025	162400	158025525	3985	3985	3985	3985	0
167	20241025	162300	158025525	3985	3985	3985	3985	0
168	20241025	162200	158025525	3985	3985	3985	3985	0
169	20241025	162100	158025525	3985	3985	3985	3985	0
170	20241025	162000	158025525	3985	3985	3985	3985	0
171	20241025	161900	158025525	3985	3985	3985	3985	0
172	20241025	161800	158025525	3985	3985	3985	3985	0
173	20241025	161700	158025525	3985	3985	3985	3985	0
174	20241025	161600	158025525	3985	3985	3985	3985	0
175	20241025	161500	158025525	3985	3985	3985	3985	0
176	20241025	161400	158025525	3985	3985	3985	3985	0
177	20241025	161300	158025525	3985	3985	3985	3985	0
178	20241025	161200	158025525	3985	3985	3985	3985	0
179	20241025	161100	158025525	3985	3985	3985	3985	0
180	20241025	161000	158025525	3985	3985	3985	3985	0
181	20241025	160900	158025525	3985	3985	3985	3985	0
182	20241025	160800	158025525	3985	3985	3985	3985	918
183	20241025	160700	158025525	3985	3985	3985	3985	0
184	20241025	160600	158025525	3985	3985	3985	3985	0
185	20241025	160500	158025525	3985	3985	3985	3985	0
186	20241025	160400	158025525	3985	3985	3985	3985	0
187	20241025	160300	158025525	3985	3985	3985	3985	0
188	20241025	160200	158025525	3985	3985	3985	3985	0
189	20241025	160100	158025525	3985	3985	3985	3985	0
190	20241025	160000	158025525	3985	3985	3985	3985	0
191	20241025	155900	158025525	3985	3985	3985	3985	0
192	20241025	155800	158025525	3985	3985	3985	3985	0
193	20241025	155700	158025525	3985	3985	3985	3985	0
194	20241025	155600	158025525	3985	3985	3985	3985	0
195	20241025	155500	158025525	3985	3985	3985	3985	0
196	20241025	155400	158025525	3985	3985	3985	3985	0
197	20241025	155300	158025525	3985	3985	3985	3985	0
198	20241025	155200	158025525	3985	3985	3985	3985	0
199	20241025	155100	158025525	3985	3985	3985	3985	0
200	20241025	155000	158025525	3985	3985	3985	3985	0
201	20241025	154900	158025525	3985	3985	3985	3985	0
202	20241025	154800	158025525	3985	3985	3985	3985	0
203	20241025	154700	158025525	3985	3985	3985	3985	0
204	20241025	154600	158025525	3985	3985	3985	3985	0
205	20241025	154500	158025525	3985	3985	3985	3985	0
206	20241025	154400	158025525	3985	3985	3985	3985	0
207	20241025	154300	158025525	3985	3985	3985	3985	0
208	20241025	154200	158025525	3985	3985	3985	3985	0
209	20241025	154100	158025525	3985	3985	3985	3985	0
210	20241025	154000	158025525	3985	3985	3985	3985	0
211	20241025	153900	158025525	3985	3985	3985	3985	0
212	20241025	153800	158025525	3985	3985	3985	3985	918
213	20241025	153700	158025525	3985	3985	3985	3985	0
214	20241025	153600	158025525	3985	3985	3985	3985	0
215	20241025	153500	158025525	3985	3985	3985	3985	0
216	20241025	153400	158025525	3985	3985	3985	3985	0
217	20241025	153300	158025525	3985	3985	3985	3985	0
218	20241025	153200	158025525	3985	3985	3985	3985	0
219	20241025	153100	158025525	3985	3985	3985	3985	0
220	20241025	153000	158025525	3985	3985	3985	3985	918
221	20241025	152900	154367295	4000	4000	4000	4000	0
222	20241025	152800	154367295	4000	4000	4000	4000	0
223	20241025	152700	154367295	4000	4000	4000	4000	0
224	20241025	152600	154367295	4000	4000	4000	4000	0
225	20241025	152500	154367295	4000	4000	4000	4000	0
226	20241025	152400	154367295	4000	4000	4000	4000	0
227	20241025	152300	154367295	4000	4000	4000	4000	0
228	20241025	152200	154367295	4000	4000	4000	4000	0
229	20241025	152100	154367295	4000	4000	4000	4000	0
230	20241025	152000	154367295	4000	4000	4000	4000	0
231	20241025	151900	154367295	4000	4000	4000	4000	12
232	20241025	151800	154319295	4000	4000	4000	4000	4
233	20241025	151700	154303295	4000	4000	4000	3990	114
234	20241025	151600	153848365	4000	4010	4010	4000	14
235	20241025	151500	153792355	4010	4005	4010	4005	2
236	20241025	151400	153784340	4010	4010	4010	4010	0
237	20241025	151300	153784340	4010	4010	4010	4010	1
238	20241025	151200	153780330	4015	4010	4015	4010	2
239	20241025	151100	153772305	4015	4010	4015	4005	26
240	20241025	151000	153668035	4010	3995	4010	3995	889
241	20241025	150900	150113625	3995	3995	3995	3995	2
242	20241025	150800	150105635	4000	4000	4000	4000	0
243	20241025	150700	150105635	4000	4000	4000	4000	0
244	20241025	150600	150105635	4000	3985	4000	3985	296
245	20241025	150500	148925855	3985	3985	3985	3985	1
246	20241025	150400	148921870	3985	3985	3985	3985	0
247	20241025	150300	148921870	3985	3985	3985	3985	6
248	20241025	150200	148897960	3980	3975	3980	3970	549
249	20241025	150100	146717250	3985	3980	3985	3980	23
250	20241025	150000	146625700	3985	3985	3985	3985	1
251	20241025	145900	146621715	3985	3985	3985	3985	0
252	20241025	145800	146621715	3985	3985	3985	3985	0
253	20241025	145700	146621715	3985	3985	3985	3985	0
254	20241025	145600	146621715	3985	3985	3985	3985	1
255	20241025	145500	146617730	3985	3985	3985	3985	1
256	20241025	145400	146613745	3985	3985	3985	3985	0
257	20241025	145300	146613745	3985	3985	3985	3980	104
258	20241025	145200	146199805	3985	3980	3985	3980	601
259	20241025	145100	143807820	3980	3985	3985	3980	109
260	20241025	145000	143373460	3985	3990	3990	3985	843
261	20241025	144900	140013385	3995	3995	3995	3995	0
262	20241025	144800	140013385	3995	3995	3995	3995	4
263	20241025	144700	139997405	3995	3995	3995	3995	1
264	20241025	144600	139993410	3985	3985	3985	3985	20
265	20241025	144500	139913710	3985	3985	3985	3985	0
266	20241025	144400	139913710	3985	3985	3985	3985	0
267	20241025	144300	139913710	3985	3985	3985	3985	533
268	20241025	144200	137789705	3990	3995	3995	3990	399
269	20241025	144100	136197195	3995	3995	3995	3995	70
270	20241025	144000	135917545	4000	4000	4000	4000	0
271	20241025	143900	135917545	4000	4000	4000	4000	0
272	20241025	143800	135917545	4000	4000	4000	4000	16
273	20241025	143700	135853545	4000	4000	4000	4000	4
274	20241025	143600	135837545	4000	4000	4000	4000	0
275	20241025	143500	135837545	4000	4000	4000	4000	0
276	20241025	143400	135837545	4000	4000	4000	4000	0
277	20241025	143300	135837545	4000	4000	4000	4000	0
278	20241025	143200	135837545	4000	4000	4000	4000	0
279	20241025	143100	135837545	4000	4000	4000	4000	0
280	20241025	143000	135837545	4000	4000	4000	4000	37
281	20241025	142900	135689545	4000	4000	4000	4000	0
282	20241025	142800	135689545	4000	4000	4000	4000	1
283	20241025	142700	135685545	3995	3995	3995	3995	28
284	20241025	142600	135573685	3995	3995	3995	3995	26
285	20241025	142500	135469815	3995	3995	3995	3995	0
286	20241025	142400	135469815	3995	3995	3995	3995	230
287	20241025	142300	134550965	3990	3990	3990	3990	0
288	20241025	142200	134550965	3990	3990	3990	3990	397
289	20241025	142100	132966935	3995	3995	3995	3995	200
290	20241025	142000	132167935	4000	4000	4000	4000	100
291	20241025	141900	131767935	4000	4000	4000	4000	233
292	20241025	141800	130835935	4010	4010	4010	4010	0
293	20241025	141700	130835935	4010	4005	4010	4005	53
294	20241025	141600	130623665	4010	4010	4010	4010	0
295	20241025	141500	130623665	4010	4010	4010	4010	0
296	20241025	141400	130623665	4010	4010	4010	4010	0
297	20241025	141300	130623665	4010	4010	4010	4010	0
298	20241025	141200	130623665	4010	4010	4010	4010	0
299	20241025	141100	130623665	4010	4010	4010	4010	0
300	20241025	141000	130623665	4010	4010	4010	4010	0
301	20241025	140900	130623665	4010	4010	4010	4010	0
302	20241025	140800	130623665	4010	4010	4010	4010	0
303	20241025	140700	130623665	4010	4010	4010	4010	0
304	20241025	140600	130623665	4010	4000	4010	4000	101
305	20241025	140500	130219655	4000	4000	4000	4000	0
306	20241025	140400	130219655	4000	4000	4000	4000	831
307	20241025	140300	126895655	4000	4000	4000	4000	15
308	20241025	140200	126835655	3990	3995	4000	3990	3
309	20241025	140100	126823670	3990	3990	3990	3990	0
310	20241025	140000	126823670	3990	3990	3990	3990	500
311	20241025	135900	124828670	3995	3995	3995	3995	0
312	20241025	135800	124828670	3995	4000	4000	3995	364
313	20241025	135700	123374485	4005	4005	4005	4005	11
314	20241025	135600	123330430	4015	4015	4015	4015	0
315	20241025	135500	123330430	4015	4015	4015	4015	0
316	20241025	135400	123330430	4015	4010	4015	4010	2
317	20241025	135300	123322405	4015	4015	4015	4015	0
318	20241025	135200	123322405	4015	4015	4015	4015	0
319	20241025	135100	123322405	4015	4015	4015	4015	0
320	20241025	135000	123322405	4015	4015	4015	4015	100
321	20241025	134900	122920905	4015	4015	4015	4015	1
322	20241025	134800	122916890	3995	3995	3995	3995	0
323	20241025	134700	122916890	3995	4010	4010	3995	10
324	20241025	134600	122876880	4015	4015	4015	4015	0
325	20241025	134500	122876880	4015	4015	4015	4015	0
326	20241025	134400	122876880	4015	4015	4015	4015	0
327	20241025	134300	122876880	4015	4015	4015	4015	104
328	20241025	134200	122459320	4015	4015	4015	4015	0
329	20241025	134100	122459320	4015	4015	4015	4015	0
330	20241025	134000	122459320	4015	4015	4015	4015	2
331	20241025	133900	122451290	3985	3995	3995	3985	956
332	20241025	133800	118636095	4015	4015	4015	4015	0
333	20241025	133700	118636095	4015	4015	4015	4015	0
334	20241025	133600	118636095	4015	4015	4015	4015	0
335	20241025	133500	118636095	4015	4015	4015	4015	0
336	20241025	133400	118636095	4015	4015	4015	4015	0
337	20241025	133300	118636095	4015	4015	4015	4015	0
338	20241025	133200	118636095	4015	4015	4015	4015	0
339	20241025	133100	118636095	4015	4015	4015	4015	0
340	20241025	133000	118636095	4015	4005	4015	3995	1125
341	20241025	132900	114130195	4015	4015	4015	4015	0
342	20241025	132800	114130195	4015	4015	4015	4015	0
343	20241025	132700	114130195	4015	4015	4015	4015	0
344	20241025	132600	114130195	4015	4015	4015	4015	300
345	20241025	132500	112925695	4015	4015	4015	4015	0
346	20241025	132400	112925695	4015	4015	4015	4015	0
347	20241025	132300	112925695	4015	4015	4015	4015	0
348	20241025	132200	112925695	4015	4015	4015	4015	400
349	20241025	132100	111319695	4015	4015	4015	4015	0
350	20241025	132000	111319695	4015	4015	4015	4015	1
351	20241025	131900	111315680	4010	4010	4010	4010	10
352	20241025	131800	111275580	4020	4020	4020	4020	0
353	20241025	131700	111275580	4020	4015	4020	4015	10
354	20241025	131600	111235425	3995	3995	3995	3995	0
355	20241025	131500	111235425	3995	3995	3995	3995	0
356	20241025	131400	111235425	3995	3995	3995	3995	0
357	20241025	131300	111235425	3995	3995	4020	3995	580
358	20241025	131200	108915770	3995	4010	4010	3995	157
359	20241025	131100	108288160	4020	4020	4020	4020	0
360	20241025	131000	108288160	4020	4020	4020	4020	0
361	20241025	130900	108288160	4020	4020	4020	4020	0
362	20241025	130800	108288160	4020	4020	4020	4000	162
363	20241025	130700	107639340	4020	4020	4020	4020	1
364	20241025	130600	107635320	4000	4000	4000	4000	0
365	20241025	130500	107635320	4000	4000	4000	4000	0
366	20241025	130400	107635320	4000	4000	4000	4000	0
367	20241025	130300	107635320	4000	4005	4005	4000	315
368	20241025	130200	106375070	4005	4005	4005	4005	0
369	20241025	130100	106375070	4005	4015	4015	4005	281
370	20241025	130000	105249200	4020	4020	4020	4020	1
371	20241025	125900	105245180	4025	4025	4025	4025	0
372	20241025	125800	105245180	4025	4025	4025	4025	1
373	20241025	125700	105241155	4025	4025	4025	4025	0
374	20241025	125600	105241155	4025	4025	4025	4025	0
375	20241025	125500	105241155	4025	4025	4025	4025	0
376	20241025	125400	105241155	4025	4025	4025	4025	0
377	20241025	125300	105241155	4025	4025	4025	4025	1
378	20241025	125200	105237130	4025	4025	4025	4025	0
379	20241025	125100	105237130	4025	4025	4025	4025	0
380	20241025	125000	105237130	4025	4025	4025	4025	0
381	20241025	124900	105237130	4025	4025	4025	4025	0
382	20241025	124800	105237130	4025	4010	4025	4010	25
383	20241025	124700	105136865	4015	4020	4020	4015	4
384	20241025	124600	105120795	4025	4025	4025	4025	0
385	20241025	124500	105120795	4025	4025	4025	4025	9
386	20241025	124400	105084570	4025	4025	4025	4025	1
387	20241025	124300	105080545	4025	4025	4025	4025	1
388	20241025	124200	105076520	4030	4030	4030	4030	1
389	20241025	124100	105072490	4035	4035	4035	4035	0
390	20241025	124000	105072490	4035	4035	4035	4035	0
391	20241025	123900	105072490	4035	4035	4035	4035	0
392	20241025	123800	105072490	4035	4035	4035	4035	10
393	20241025	123700	105032140	4035	4035	4035	4035	10
394	20241025	123600	104991790	4035	4020	4035	4020	10
395	20241025	123500	104951525	4030	4030	4030	4030	1
396	20241025	123400	104947495	4030	4030	4030	4030	0
397	20241025	123300	104947495	4030	4030	4030	4030	0
398	20241025	123200	104947495	4030	4030	4030	4030	0
399	20241025	123100	104947495	4030	4030	4030	4030	0
400	20241025	123000	104947495	4030	4030	4030	4030	0
401	20241025	122900	104947495	4030	4030	4030	4030	40
402	20241025	122800	104786295	4030	4030	4030	4030	0
403	20241025	122700	104786295	4030	4030	4030	4030	0
404	20241025	122600	104786295	4030	4030	4030	4030	31
405	20241025	122500	104661365	4010	4020	4020	4010	100
406	20241025	122400	104260340	4030	4020	4030	4015	4
407	20241025	122300	104244245	4030	4030	4030	4030	102
408	20241025	122200	103833185	4030	4030	4030	4030	2
409	20241025	122100	103825125	4030	4030	4030	4030	0
410	20241025	122000	103825125	4030	4030	4030	4030	0
411	20241025	121900	103825125	4030	4025	4030	4010	526
412	20241025	121800	101712515	4030	4030	4030	4030	0
413	20241025	121700	101712515	4030	4030	4030	4030	1
414	20241025	121600	101708485	4030	4030	4030	4025	109
415	20241025	121500	101269740	4030	4030	4030	4030	0
416	20241025	121400	101269740	4030	4030	4030	4030	0
417	20241025	121300	101269740	4030	4030	4030	4030	1
418	20241025	121200	101265710	4030	4030	4030	4030	0
419	20241025	121100	101265710	4030	4030	4030	4030	0
420	20241025	121000	101265710	4030	4030	4030	4030	0
421	20241025	120900	101265710	4030	4025	4030	4025	4
422	20241025	120800	101249605	4030	4030	4030	4030	0
423	20241025	120700	101249605	4030	4030	4030	4030	0
424	20241025	120600	101249605	4030	4030	4030	4030	0
425	20241025	120500	101249605	4030	4025	4030	4025	53
426	20241025	120400	101036275	4025	4025	4025	4025	0
427	20241025	120300	101036275	4025	4025	4025	4025	0
428	20241025	120200	101036275	4025	4020	4025	4020	248
429	20241025	120100	100039075	4020	4020	4020	4020	0
430	20241025	120000	100039075	4020	4010	4020	4005	38
431	20241025	115900	99886865	4030	4030	4030	4030	0
432	20241025	115800	99886865	4030	4030	4030	4030	0
433	20241025	115700	99886865	4030	4005	4030	4000	827
434	20241025	115600	96578455	4010	4030	4030	4010	5
435	20241025	115500	96558340	4005	4035	4035	4005	1661
436	20241025	115400	89905825	4010	4020	4020	4010	1200
437	20241025	115300	85089825	4040	4040	4040	4040	0
438	20241025	115200	85089825	4040	4040	4040	4040	0
439	20241025	115100	85089825	4040	4040	4040	4040	0
440	20241025	115000	85089825	4040	4040	4040	4040	0
441	20241025	114900	85089825	4040	4040	4040	4040	2
442	20241025	114800	85081745	4010	4045	4045	4010	2
443	20241025	114700	85073690	4010	4010	4050	4010	831
444	20241025	114600	81740615	4040	4015	4040	4010	441
445	20241025	114500	79969445	4020	4020	4020	4020	1
446	20241025	114400	79965425	4010	4010	4010	4010	0
447	20241025	114300	79965425	4010	4010	4010	4010	0
448	20241025	114200	79965425	4010	4010	4010	4010	37
449	20241025	114100	79817055	4040	4040	4040	4040	0
450	20241025	114000	79817055	4040	4040	4040	4040	0
451	20241025	113900	79817055	4040	4035	4040	4035	2
452	20241025	113800	79808980	4010	4045	4045	4010	92
453	20241025	113700	79439990	4045	4045	4045	4045	10
454	20241025	113600	79399540	4010	4010	4010	4010	200
455	20241025	113500	78597540	4010	4050	4050	4010	3
456	20241025	113400	78585470	4010	4010	4010	4010	43
457	20241025	113300	78413040	4050	4050	4050	4050	0
458	20241025	113200	78413040	4050	4050	4050	4050	0
459	20241025	113100	78413040	4050	4020	4050	4010	201
460	20241025	113000	77606000	4020	4020	4020	4020	94
461	20241025	112900	77228120	4050	4050	4050	4050	1
462	20241025	112800	77224070	4015	4015	4015	4015	0
463	20241025	112700	77224070	4015	4015	4015	4015	0
464	20241025	112600	77224070	4015	4015	4015	4015	0
465	20241025	112500	77224070	4015	4015	4015	4015	0
466	20241025	112400	77224070	4015	4020	4020	4015	700
467	20241025	112300	74410980	4025	4025	4025	4025	0
468	20241025	112200	74410980	4025	4025	4025	4025	0
469	20241025	112100	74410980	4025	4025	4025	4025	565
470	20241025	112000	72136855	4025	4020	4025	4020	159
471	20241025	111900	71496895	4020	4020	4020	4020	0
472	20241025	111800	71496895	4020	4020	4020	4020	0
473	20241025	111700	71496895	4020	4020	4020	4020	23
474	20241025	111600	71404435	4015	4015	4015	4015	68
475	20241025	111500	71131415	4015	4015	4015	4015	0
476	20241025	111400	71131415	4015	4015	4015	4015	201
477	20241025	111300	70324400	4020	4020	4020	4020	0
478	20241025	111200	70324400	4020	4020	4020	4020	317
479	20241025	111100	69050060	4025	4025	4025	4025	0
480	20241025	111000	69050060	4025	4025	4025	4025	0
481	20241025	110900	69050060	4025	4025	4025	4025	0
482	20241025	110800	69050060	4025	4025	4025	4025	154
483	20241025	110700	68430210	4025	4025	4025	4025	0
484	20241025	110600	68430210	4025	4025	4025	4025	30
485	20241025	110500	68309460	4025	4025	4025	4025	241
486	20241025	110400	67339435	4040	4040	4040	4040	0
487	20241025	110300	67339435	4040	4040	4040	4040	0
488	20241025	110200	67339435	4040	4040	4040	4040	1
489	20241025	110100	67335395	4045	4045	4045	4045	1
490	20241025	110000	67331350	4025	4025	4025	4025	0
491	20241025	105900	67331350	4025	4025	4025	4025	0
492	20241025	105800	67331350	4025	4025	4025	4025	0
493	20241025	105700	67331350	4025	4025	4025	4025	0
494	20241025	105600	67331350	4025	4025	4025	4025	0
495	20241025	105500	67331350	4025	4025	4025	4025	0
496	20241025	105400	67331350	4025	4025	4025	4025	0
497	20241025	105300	67331350	4025	4025	4025	4025	0
498	20241025	105200	67331350	4025	4025	4025	4025	0
499	20241025	105100	67331350	4025	4025	4025	4025	0
500	20241025	105000	67331350	4025	4025	4025	4025	0
501	20241025	104900	67331350	4025	4025	4025	4025	0
502	20241025	104800	67331350	4025	4025	4025	4025	0
503	20241025	104700	67331350	4025	4025	4025	4025	0
504	20241025	104600	67331350	4025	4025	4025	4025	0
505	20241025	104500	67331350	4025	4025	4025	4025	0
506	20241025	104400	67331350	4025	4025	4025	4025	0
507	20241025	104300	67331350	4025	4025	4025	4025	0
508	20241025	104200	67331350	4025	4025	4025	4025	0
509	20241025	104100	67331350	4025	4025	4025	4025	5
510	20241025	104000	67311225	4025	4025	4025	4025	0
511	20241025	103900	67311225	4025	4030	4030	4025	347
512	20241025	103800	65914150	4050	4050	4050	4050	0
513	20241025	103700	65914150	4050	4050	4050	4050	0
514	20241025	103600	65914150	4050	4050	4050	4050	0
515	20241025	103500	65914150	4050	4035	4050	4035	21
516	20241025	103400	65829400	4035	4035	4035	4035	0
517	20241025	103300	65829400	4035	4035	4035	4035	0
518	20241025	103200	65829400	4035	4035	4035	4035	40
519	20241025	103100	65668000	4050	4050	4050	4050	0
520	20241025	103000	65668000	4050	4050	4050	4050	1
521	20241025	102900	65663950	4050	4050	4050	4050	0
522	20241025	102800	65663950	4050	4050	4050	4050	0
523	20241025	102700	65663950	4050	4040	4050	4040	201
524	20241025	102600	64851900	4045	4045	4045	4045	0
525	20241025	102500	64851900	4045	4045	4045	4045	50
526	20241025	102400	64649650	4050	4050	4050	4050	0
527	20241025	102300	64649650	4050	4050	4050	4050	0
528	20241025	102200	64649650	4050	4050	4050	4050	0
529	20241025	102100	64649650	4050	4040	4050	4040	25
530	20241025	102000	64548600	4045	4045	4045	4045	0
531	20241025	101900	64548600	4045	4030	4045	4030	620
532	20241025	101800	62049835	4035	4035	4035	4035	0
533	20241025	101700	62049835	4035	4035	4035	4035	158
534	20241025	101600	61412305	4035	4035	4035	4035	142
535	20241025	101500	60839335	4035	4035	4035	4035	390
536	20241025	101400	59265685	4050	4050	4050	4050	0
537	20241025	101300	59265685	4050	4050	4050	4050	0
538	20241025	101200	59265685	4050	4050	4050	4050	0
539	20241025	101100	59265685	4050	4050	4050	4050	0
540	20241025	101000	59265685	4050	4040	4050	4040	306
541	20241025	100900	58029435	4050	4050	4050	4050	0
542	20241025	100800	58029435	4050	4040	4050	4040	205
543	20241025	100700	57201185	4040	4040	4040	4040	199
544	20241025	100600	56397225	4035	4040	4040	4035	103
545	20241025	100500	55981110	4070	4070	4070	4070	0
546	20241025	100400	55981110	4070	4070	4070	4070	0
547	20241025	100300	55981110	4070	4070	4070	4070	2
548	20241025	100200	55972970	4040	4070	4070	4040	345
549	20241025	100100	54577820	4070	4070	4070	4070	1
550	20241025	100000	54573750	4040	4050	4050	4040	424
551	20241025	095900	52857360	4070	4070	4070	4070	0
552	20241025	095800	52857360	4070	4065	4070	4065	2
553	20241025	095700	52849225	4050	4050	4050	4050	0
554	20241025	095600	52849225	4050	4055	4075	4050	25
555	20241025	095500	52747620	4050	4050	4050	4050	1
556	20241025	095400	52743570	4045	4045	4045	4045	84
557	20241025	095300	52403790	4045	4050	4050	4045	350
558	20241025	095200	50987415	4075	4075	4075	4075	0
559	20241025	095100	50987415	4075	4075	4075	4075	9
560	20241025	095000	50950740	4075	4045	4075	4045	536
561	20241025	094900	48782415	4045	4045	4045	4045	0
562	20241025	094800	48782415	4045	4045	4045	4045	1
563	20241025	094700	48778370	4045	4045	4045	4045	2
564	20241025	094600	48770280	4045	4045	4045	4045	0
565	20241025	094500	48770280	4045	4045	4045	4045	2
566	20241025	094400	48762190	4020	4020	4020	4020	400
567	20241025	094300	47154190	4020	4045	4045	4020	916
568	20241025	094200	43462540	4045	4045	4045	4045	0
569	20241025	094100	43462540	4045	4050	4050	4045	608
570	20241025	094000	41003095	4050	4050	4050	4050	816
571	20241025	093900	37698295	4050	4050	4050	4045	688
572	20241025	093800	34911945	4045	4045	4045	4045	0
573	20241025	093700	34911945	4045	4045	4045	4045	1
574	20241025	093600	34907900	4035	4035	4035	4035	394
575	20241025	093500	33318110	4035	4035	4035	4030	113
576	20241025	093400	32862210	4035	4035	4035	4035	5
577	20241025	093300	32842035	4025	4025	4025	4025	0
578	20241025	093200	32842035	4025	4025	4025	4025	0
579	20241025	093100	32842035	4025	4020	4025	4020	34
580	20241025	093000	32705335	4020	4030	4030	4020	1000
581	20241025	092900	28682645	4025	4045	4050	4025	111
582	20241025	092800	28235470	4040	4050	4050	4040	12
583	20241025	092700	28186935	4050	4040	4050	4040	9
584	20241025	092600	28150555	4045	4045	4050	4045	101
585	20241025	092500	27741940	4050	4045	4050	4045	14
586	20241025	092400	27685305	4035	4050	4050	4035	102
587	20241025	092300	27273570	4055	4050	4055	4025	1291
588	20241025	092200	22070185	4065	4045	4075	4040	282
589	20241025	092100	20928365	4075	4075	4075	4045	3
590	20241025	092000	20916170	4035	4050	4075	4035	909
591	20241025	091900	17243705	4080	4080	4080	4080	0
592	20241025	091800	17243705	4080	4080	4080	4080	1
593	20241025	091700	17239625	4080	4055	4080	4055	240
594	20241025	091600	16266400	4080	4080	4080	4080	91
595	20241025	091500	15895120	4080	4080	4080	4080	0
596	20241025	091400	15895120	4080	4080	4080	4080	0
597	20241025	091300	15895120	4080	4075	4080	4075	257
598	20241025	091200	14846660	4080	4075	4080	4075	30
599	20241025	091100	14724310	4080	4075	4080	4075	25
600	20241025	091000	14622360	4080	4055	4080	4030	145
601	20241025	090900	14034795	4075	4055	4080	4050	44
602	20241025	090800	13856245	4050	4065	4065	4050	190
603	20241025	090700	13084530	4065	4070	4070	4065	175
604	20241025	090600	12372315	4070	4075	4075	4070	133
605	20241025	090500	11830970	4075	4080	4080	4075	492
606	20241025	090400	9826065	4085	4090	4090	4080	689
607	20241025	090300	7012985	4110	4090	4110	4075	251
608	20241025	090200	5990095	4110	4110	4110	4110	0
609	20241025	090100	5990095	4110	4125	4125	4105	524
610	20241025	090000	3836550	4190	4200	4200	4015	921