KissMeData/307750/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204700	380456930	4155	4155	4155	4155	1775
3	20241025	204600	380456930	4155	4155	4155	4155	0
4	20241025	204500	380456930	4155	4155	4155	4155	0
5	20241025	204400	380456930	4155	4155	4155	4155	0
6	20241025	204300	380456930	4155	4155	4155	4155	0
7	20241025	204200	380456930	4155	4155	4155	4155	0
8	20241025	204100	380456930	4155	4155	4155	4155	0
9	20241025	204000	380456930	4155	4155	4155	4155	0
10	20241025	203900	380456930	4155	4155	4155	4155	0
11	20241025	203800	380456930	4155	4155	4155	4155	0
12	20241025	203700	380456930	4155	4155	4155	4155	0
13	20241025	203600	380456930	4155	4155	4155	4155	0
14	20241025	203500	380456930	4155	4155	4155	4155	0
15	20241025	203400	380456930	4155	4155	4155	4155	0
16	20241025	203300	380456930	4155	4155	4155	4155	0
17	20241025	203200	380456930	4155	4155	4155	4155	0
18	20241025	203100	380456930	4155	4155	4155	4155	0
19	20241025	203000	380456930	4155	4155	4155	4155	0
20	20241025	202900	380456930	4155	4155	4155	4155	0
21	20241025	202800	380456930	4155	4155	4155	4155	0
22	20241025	202700	380456930	4155	4155	4155	4155	0
23	20241025	202600	380456930	4155	4155	4155	4155	0
24	20241025	202500	380456930	4155	4155	4155	4155	0
25	20241025	202400	380456930	4155	4155	4155	4155	0
26	20241025	202300	380456930	4155	4155	4155	4155	0
27	20241025	202200	380456930	4155	4155	4155	4155	0
28	20241025	202100	380456930	4155	4155	4155	4155	0
29	20241025	202000	380456930	4155	4155	4155	4155	0
30	20241025	201900	380456930	4155	4155	4155	4155	0
31	20241025	201800	380456930	4155	4155	4155	4155	0
32	20241025	201700	380456930	4155	4155	4155	4155	1775
33	20241025	201600	380456930	4155	4155	4155	4155	0
34	20241025	201500	380456930	4155	4155	4155	4155	0
35	20241025	201400	380456930	4155	4155	4155	4155	0
36	20241025	201300	380456930	4155	4155	4155	4155	0
37	20241025	201200	380456930	4155	4155	4155	4155	0
38	20241025	201100	380456930	4155	4155	4155	4155	0
39	20241025	201000	380456930	4155	4155	4155	4155	0
40	20241025	200900	380456930	4155	4155	4155	4155	0
41	20241025	200800	380456930	4155	4155	4155	4155	0
42	20241025	200700	380456930	4155	4155	4155	4155	0
43	20241025	200600	380456930	4155	4155	4155	4155	0
44	20241025	200500	380456930	4155	4155	4155	4155	0
45	20241025	200400	380456930	4155	4155	4155	4155	0
46	20241025	200300	380456930	4155	4155	4155	4155	0
47	20241025	200200	380456930	4155	4155	4155	4155	0
48	20241025	200100	380456930	4155	4155	4155	4155	0
49	20241025	200000	380456930	4155	4155	4155	4155	0
50	20241025	195900	380456930	4155	4155	4155	4155	0
51	20241025	195800	380456930	4155	4155	4155	4155	0
52	20241025	195700	380456930	4155	4155	4155	4155	0
53	20241025	195600	380456930	4155	4155	4155	4155	0
54	20241025	195500	380456930	4155	4155	4155	4155	0
55	20241025	195400	380456930	4155	4155	4155	4155	0
56	20241025	195300	380456930	4155	4155	4155	4155	0
57	20241025	195200	380456930	4155	4155	4155	4155	0
58	20241025	195100	380456930	4155	4155	4155	4155	0
59	20241025	195000	380456930	4155	4155	4155	4155	0
60	20241025	194900	380456930	4155	4155	4155	4155	0
61	20241025	194800	380456930	4155	4155	4155	4155	0
62	20241025	194700	380456930	4155	4155	4155	4155	1775
63	20241025	194600	380456930	4155	4155	4155	4155	0
64	20241025	194500	380456930	4155	4155	4155	4155	0
65	20241025	194400	380456930	4155	4155	4155	4155	0
66	20241025	194300	380456930	4155	4155	4155	4155	0
67	20241025	194200	380456930	4155	4155	4155	4155	0
68	20241025	194100	380456930	4155	4155	4155	4155	0
69	20241025	194000	380456930	4155	4155	4155	4155	0
70	20241025	193900	380456930	4155	4155	4155	4155	0
71	20241025	193800	380456930	4155	4155	4155	4155	0
72	20241025	193700	380456930	4155	4155	4155	4155	0
73	20241025	193600	380456930	4155	4155	4155	4155	0
74	20241025	193500	380456930	4155	4155	4155	4155	0
75	20241025	193400	380456930	4155	4155	4155	4155	0
76	20241025	193300	380456930	4155	4155	4155	4155	0
77	20241025	193200	380456930	4155	4155	4155	4155	0
78	20241025	193100	380456930	4155	4155	4155	4155	0
79	20241025	193000	380456930	4155	4155	4155	4155	0
80	20241025	192900	380456930	4155	4155	4155	4155	0
81	20241025	192800	380456930	4155	4155	4155	4155	0
82	20241025	192700	380456930	4155	4155	4155	4155	0
83	20241025	192600	380456930	4155	4155	4155	4155	0
84	20241025	192500	380456930	4155	4155	4155	4155	0
85	20241025	192400	380456930	4155	4155	4155	4155	0
86	20241025	192300	380456930	4155	4155	4155	4155	0
87	20241025	192200	380456930	4155	4155	4155	4155	0
88	20241025	192100	380456930	4155	4155	4155	4155	0
89	20241025	192000	380456930	4155	4155	4155	4155	0
90	20241025	191900	380456930	4155	4155	4155	4155	0
91	20241025	191800	380456930	4155	4155	4155	4155	0
92	20241025	191700	380456930	4155	4155	4155	4155	1775
93	20241025	191600	380456930	4155	4155	4155	4155	0
94	20241025	191500	380456930	4155	4155	4155	4155	0
95	20241025	191400	380456930	4155	4155	4155	4155	0
96	20241025	191300	380456930	4155	4155	4155	4155	0
97	20241025	191200	380456930	4155	4155	4155	4155	0
98	20241025	191100	380456930	4155	4155	4155	4155	0
99	20241025	191000	380456930	4155	4155	4155	4155	0
100	20241025	190900	380456930	4155	4155	4155	4155	0
101	20241025	190800	380456930	4155	4155	4155	4155	0
102	20241025	190700	380456930	4155	4155	4155	4155	0
103	20241025	190600	380456930	4155	4155	4155	4155	0
104	20241025	190500	380456930	4155	4155	4155	4155	0
105	20241025	190400	380456930	4155	4155	4155	4155	0
106	20241025	190300	380456930	4155	4155	4155	4155	0
107	20241025	190200	380456930	4155	4155	4155	4155	0
108	20241025	190100	380456930	4155	4155	4155	4155	0
109	20241025	190000	380456930	4155	4155	4155	4155	0
110	20241025	185900	380456930	4155	4155	4155	4155	0
111	20241025	185800	380456930	4155	4155	4155	4155	0
112	20241025	185700	380456930	4155	4155	4155	4155	0
113	20241025	185600	380456930	4155	4155	4155	4155	0
114	20241025	185500	380456930	4155	4155	4155	4155	0
115	20241025	185400	380456930	4155	4155	4155	4155	0
116	20241025	185300	380456930	4155	4155	4155	4155	0
117	20241025	185200	380456930	4155	4155	4155	4155	0
118	20241025	185100	380456930	4155	4155	4155	4155	0
119	20241025	185000	380456930	4155	4155	4155	4155	0
120	20241025	184900	380456930	4155	4155	4155	4155	0
121	20241025	184800	380456930	4155	4155	4155	4155	0
122	20241025	184700	380456930	4155	4155	4155	4155	1775
123	20241025	184600	380456930	4155	4155	4155	4155	0
124	20241025	184500	380456930	4155	4155	4155	4155	0
125	20241025	184400	380456930	4155	4155	4155	4155	0
126	20241025	184300	380456930	4155	4155	4155	4155	0
127	20241025	184200	380456930	4155	4155	4155	4155	0
128	20241025	184100	380456930	4155	4155	4155	4155	0
129	20241025	184000	380456930	4155	4155	4155	4155	0
130	20241025	183900	380456930	4155	4155	4155	4155	0
131	20241025	183800	380456930	4155	4155	4155	4155	0
132	20241025	183700	380456930	4155	4155	4155	4155	0
133	20241025	183600	380456930	4155	4155	4155	4155	0
134	20241025	183500	380456930	4155	4155	4155	4155	0
135	20241025	183400	380456930	4155	4155	4155	4155	0
136	20241025	183300	380456930	4155	4155	4155	4155	0
137	20241025	183200	380456930	4155	4155	4155	4155	0
138	20241025	183100	380456930	4155	4155	4155	4155	0
139	20241025	183000	380456930	4155	4155	4155	4155	0
140	20241025	182900	380456930	4155	4155	4155	4155	0
141	20241025	182800	380456930	4155	4155	4155	4155	0
142	20241025	182700	380456930	4155	4155	4155	4155	0
143	20241025	182600	380456930	4155	4155	4155	4155	0
144	20241025	182500	380456930	4155	4155	4155	4155	0
145	20241025	182400	380456930	4155	4155	4155	4155	0
146	20241025	182300	380456930	4155	4155	4155	4155	0
147	20241025	182200	380456930	4155	4155	4155	4155	0
148	20241025	182100	380456930	4155	4155	4155	4155	0
149	20241025	182000	380456930	4155	4155	4155	4155	0
150	20241025	181900	380456930	4155	4155	4155	4155	0
151	20241025	181800	380456930	4155	4155	4155	4155	0
152	20241025	181700	380456930	4155	4155	4155	4155	1775
153	20241025	181600	380456930	4155	4155	4155	4155	0
154	20241025	181500	380456930	4155	4155	4155	4155	0
155	20241025	181400	380456930	4155	4155	4155	4155	0
156	20241025	181300	380456930	4155	4155	4155	4155	0
157	20241025	181200	380456930	4155	4155	4155	4155	0
158	20241025	181100	380456930	4155	4155	4155	4155	0
159	20241025	181000	380456930	4155	4155	4155	4155	0
160	20241025	180900	380456930	4155	4155	4155	4155	0
161	20241025	180800	380456930	4155	4155	4155	4155	0
162	20241025	180700	380456930	4155	4155	4155	4155	0
163	20241025	180600	380456930	4155	4155	4155	4155	0
164	20241025	180500	380456930	4155	4155	4155	4155	0
165	20241025	180400	380456930	4155	4155	4155	4155	0
166	20241025	180300	380456930	4155	4155	4155	4155	0
167	20241025	180200	380456930	4155	4155	4155	4155	0
168	20241025	180100	380456930	4155	4155	4155	4155	0
169	20241025	180000	380456930	4155	4155	4155	4155	0
170	20241025	175900	380456930	4155	4155	4155	4155	0
171	20241025	175800	380456930	4155	4155	4155	4155	0
172	20241025	175700	380456930	4155	4155	4155	4155	0
173	20241025	175600	380456930	4155	4155	4155	4155	0
174	20241025	175500	380456930	4155	4155	4155	4155	0
175	20241025	175400	380456930	4155	4155	4155	4155	0
176	20241025	175300	380456930	4155	4155	4155	4155	0
177	20241025	175200	380456930	4155	4155	4155	4155	0
178	20241025	175100	380456930	4155	4155	4155	4155	0
179	20241025	175000	380456930	4155	4155	4155	4155	0
180	20241025	174900	380456930	4155	4155	4155	4155	0
181	20241025	174800	380456930	4155	4155	4155	4155	0
182	20241025	174700	380456930	4155	4155	4155	4155	1775
183	20241025	174600	380456930	4155	4155	4155	4155	0
184	20241025	174500	380456930	4155	4155	4155	4155	0
185	20241025	174400	380456930	4155	4155	4155	4155	0
186	20241025	174300	380456930	4155	4155	4155	4155	0
187	20241025	174200	380456930	4155	4155	4155	4155	0
188	20241025	174100	380456930	4155	4155	4155	4155	0
189	20241025	174000	380456930	4155	4155	4155	4155	0
190	20241025	173900	380456930	4155	4155	4155	4155	0
191	20241025	173800	380456930	4155	4155	4155	4155	0
192	20241025	173700	380456930	4155	4155	4155	4155	0
193	20241025	173600	380456930	4155	4155	4155	4155	0
194	20241025	173500	380456930	4155	4155	4155	4155	0
195	20241025	173400	380456930	4155	4155	4155	4155	0
196	20241025	173300	380456930	4155	4155	4155	4155	0
197	20241025	173200	380456930	4155	4155	4155	4155	0
198	20241025	173100	380456930	4155	4155	4155	4155	0
199	20241025	173000	380456930	4155	4155	4155	4155	0
200	20241025	172900	380456930	4155	4155	4155	4155	0
201	20241025	172800	380456930	4155	4155	4155	4155	0
202	20241025	172700	380456930	4155	4155	4155	4155	0
203	20241025	172600	380456930	4155	4155	4155	4155	0
204	20241025	172500	380456930	4155	4155	4155	4155	0
205	20241025	172400	380456930	4155	4155	4155	4155	0
206	20241025	172300	380456930	4155	4155	4155	4155	0
207	20241025	172200	380456930	4155	4155	4155	4155	0
208	20241025	172100	380456930	4155	4155	4155	4155	0
209	20241025	172000	380456930	4155	4155	4155	4155	0
210	20241025	171900	380456930	4155	4155	4155	4155	0
211	20241025	171800	380456930	4155	4155	4155	4155	0
212	20241025	171700	380456930	4155	4155	4155	4155	1775
213	20241025	171600	380456930	4155	4155	4155	4155	0
214	20241025	171500	380456930	4155	4155	4155	4155	0
215	20241025	171400	380456930	4155	4155	4155	4155	0
216	20241025	171300	380456930	4155	4155	4155	4155	0
217	20241025	171200	380456930	4155	4155	4155	4155	0
218	20241025	171100	380456930	4155	4155	4155	4155	0
219	20241025	171000	380456930	4155	4155	4155	4155	0
220	20241025	170900	380456930	4155	4155	4155	4155	0
221	20241025	170800	380456930	4155	4155	4155	4155	0
222	20241025	170700	380456930	4155	4155	4155	4155	0
223	20241025	170600	380456930	4155	4155	4155	4155	0
224	20241025	170500	380456930	4155	4155	4155	4155	0
225	20241025	170400	380456930	4155	4155	4155	4155	0
226	20241025	170300	380456930	4155	4155	4155	4155	0
227	20241025	170200	380456930	4155	4155	4155	4155	0
228	20241025	170100	380456930	4155	4155	4155	4155	0
229	20241025	170000	380456930	4155	4155	4155	4155	0
230	20241025	165900	380456930	4155	4155	4155	4155	0
231	20241025	165800	380456930	4155	4155	4155	4155	0
232	20241025	165700	380456930	4155	4155	4155	4155	0
233	20241025	165600	380456930	4155	4155	4155	4155	0
234	20241025	165500	380456930	4155	4155	4155	4155	0
235	20241025	165400	380456930	4155	4155	4155	4155	0
236	20241025	165300	380456930	4155	4155	4155	4155	0
237	20241025	165200	380456930	4155	4155	4155	4155	0
238	20241025	165100	380456930	4155	4155	4155	4155	0
239	20241025	165000	380456930	4155	4155	4155	4155	0
240	20241025	164900	380456930	4155	4155	4155	4155	0
241	20241025	164800	380456930	4155	4155	4155	4155	0
242	20241025	164700	380456930	4155	4155	4155	4155	1775
243	20241025	164600	380456930	4155	4155	4155	4155	0
244	20241025	164500	380456930	4155	4155	4155	4155	0
245	20241025	164400	380456930	4155	4155	4155	4155	0
246	20241025	164300	380456930	4155	4155	4155	4155	0
247	20241025	164200	380456930	4155	4155	4155	4155	0
248	20241025	164100	380456930	4155	4155	4155	4155	0
249	20241025	164000	380456930	4155	4155	4155	4155	0
250	20241025	163900	380456930	4155	4155	4155	4155	0
251	20241025	163800	380456930	4155	4155	4155	4155	0
252	20241025	163700	380456930	4155	4155	4155	4155	0
253	20241025	163600	380456930	4155	4155	4155	4155	0
254	20241025	163500	380456930	4155	4155	4155	4155	0
255	20241025	163400	380456930	4155	4155	4155	4155	0
256	20241025	163300	380456930	4155	4155	4155	4155	0
257	20241025	163200	380456930	4155	4155	4155	4155	0
258	20241025	163100	380456930	4155	4155	4155	4155	0
259	20241025	163000	380456930	4155	4155	4155	4155	0
260	20241025	162900	380456930	4155	4155	4155	4155	0
261	20241025	162800	380456930	4155	4155	4155	4155	0
262	20241025	162700	380456930	4155	4155	4155	4155	0
263	20241025	162600	380456930	4155	4155	4155	4155	0
264	20241025	162500	380456930	4155	4155	4155	4155	0
265	20241025	162400	380456930	4155	4155	4155	4155	0
266	20241025	162300	380456930	4155	4155	4155	4155	0
267	20241025	162200	380456930	4155	4155	4155	4155	0
268	20241025	162100	380456930	4155	4155	4155	4155	0
269	20241025	162000	380456930	4155	4155	4155	4155	0
270	20241025	161900	380456930	4155	4155	4155	4155	0
271	20241025	161800	380456930	4155	4155	4155	4155	0
272	20241025	161700	380456930	4155	4155	4155	4155	1775
273	20241025	161600	380456930	4155	4155	4155	4155	0
274	20241025	161500	380456930	4155	4155	4155	4155	0
275	20241025	161400	380456930	4155	4155	4155	4155	0
276	20241025	161300	380456930	4155	4155	4155	4155	0
277	20241025	161200	380456930	4155	4155	4155	4155	0
278	20241025	161100	380456930	4155	4155	4155	4155	0
279	20241025	161000	380456930	4155	4155	4155	4155	0
280	20241025	160900	380456930	4155	4155	4155	4155	0
281	20241025	160800	380456930	4155	4155	4155	4155	0
282	20241025	160700	380456930	4155	4155	4155	4155	0
283	20241025	160600	380456930	4155	4155	4155	4155	0
284	20241025	160500	380456930	4155	4155	4155	4155	0
285	20241025	160400	380456930	4155	4155	4155	4155	0
286	20241025	160300	380456930	4155	4155	4155	4155	0
287	20241025	160200	380456930	4155	4155	4155	4155	0
288	20241025	160100	380456930	4155	4155	4155	4155	0
289	20241025	160000	380456930	4155	4155	4155	4155	0
290	20241025	155900	380456930	4155	4155	4155	4155	0
291	20241025	155800	380456930	4155	4155	4155	4155	0
292	20241025	155700	380456930	4155	4155	4155	4155	0
293	20241025	155600	380456930	4155	4155	4155	4155	0
294	20241025	155500	380456930	4155	4155	4155	4155	0
295	20241025	155400	380456930	4155	4155	4155	4155	0
296	20241025	155300	380456930	4155	4155	4155	4155	0
297	20241025	155200	380456930	4155	4155	4155	4155	0
298	20241025	155100	380456930	4155	4155	4155	4155	0
299	20241025	155000	380456930	4155	4155	4155	4155	0
300	20241025	154900	380456930	4155	4155	4155	4155	0
301	20241025	154800	380456930	4155	4155	4155	4155	0
302	20241025	154700	380456930	4155	4155	4155	4155	1775
303	20241025	154600	380456930	4155	4155	4155	4155	0
304	20241025	154500	380456930	4155	4155	4155	4155	0
305	20241025	154400	380456930	4155	4155	4155	4155	0
306	20241025	154300	380456930	4155	4155	4155	4155	0
307	20241025	154200	380456930	4155	4155	4155	4155	0
308	20241025	154100	380456930	4155	4155	4155	4155	0
309	20241025	154000	380456930	4155	4155	4155	4155	0
310	20241025	153900	380456930	4155	4155	4155	4155	0
311	20241025	153800	380456930	4155	4155	4155	4155	0
312	20241025	153700	380456930	4155	4155	4155	4155	0
313	20241025	153600	380456930	4155	4155	4155	4155	0
314	20241025	153500	380456930	4155	4155	4155	4155	0
315	20241025	153400	380456930	4155	4155	4155	4155	0
316	20241025	153300	380456930	4155	4155	4155	4155	0
317	20241025	153200	380456930	4155	4155	4155	4155	0
318	20241025	153100	380456930	4155	4155	4155	4155	0
319	20241025	153000	380456930	4155	4155	4155	4155	1775
320	20241025	152900	373081805	4170	4170	4170	4170	0
321	20241025	152800	373081805	4170	4170	4170	4170	0
322	20241025	152700	373081805	4170	4170	4170	4170	0
323	20241025	152600	373081805	4170	4170	4170	4170	0
324	20241025	152500	373081805	4170	4170	4170	4170	0
325	20241025	152400	373081805	4170	4170	4170	4170	0
326	20241025	152300	373081805	4170	4170	4170	4170	0
327	20241025	152200	373081805	4170	4170	4170	4170	0
328	20241025	152100	373081805	4170	4170	4170	4170	0
329	20241025	152000	373081805	4170	4170	4170	4170	0
330	20241025	151900	373081805	4170	4170	4170	4170	0
331	20241025	151800	373081805	4170	4170	4170	4160	397
332	20241025	151700	371428265	4170	4170	4170	4170	1
333	20241025	151600	371424095	4170	4170	4170	4170	65
334	20241025	151500	371153045	4175	4175	4175	4175	0
335	20241025	151400	371153045	4175	4175	4175	4175	340
336	20241025	151300	369733545	4175	4175	4175	4175	5
337	20241025	151200	369712670	4175	4175	4175	4175	0
338	20241025	151100	369712670	4175	4170	4175	4170	158
339	20241025	151000	369053170	4170	4170	4170	4170	868
340	20241025	150900	365433610	4175	4175	4175	4175	0
341	20241025	150800	365433610	4175	4175	4175	4175	0
342	20241025	150700	365433610	4175	4175	4175	4175	0
343	20241025	150600	365433610	4175	4175	4175	4175	0
344	20241025	150500	365433610	4175	4160	4175	4160	330
345	20241025	150400	364060660	4160	4160	4160	4160	1
346	20241025	150300	364056500	4150	4150	4150	4150	0
347	20241025	150200	364056500	4150	4150	4150	4150	306
348	20241025	150100	362786600	4150	4155	4155	4150	5000
349	20241025	150000	342035065	4160	4160	4160	4160	0
350	20241025	145900	342035065	4160	4160	4160	4160	8
351	20241025	145800	342001785	4160	4160	4160	4160	0
352	20241025	145700	342001785	4160	4160	4160	4160	2
353	20241025	145600	341993465	4160	4155	4160	4155	51
354	20241025	145500	341781555	4155	4155	4155	4155	0
355	20241025	145400	341781555	4155	4155	4155	4155	0
356	20241025	145300	341781555	4155	4155	4155	4155	1273
357	20241025	145200	336492240	4160	4160	4160	4160	20
358	20241025	145100	336409040	4160	4160	4160	4160	0
359	20241025	145000	336409040	4160	4160	4160	4160	0
360	20241025	144900	336409040	4160	4160	4160	4160	637
361	20241025	144800	333759120	4165	4165	4165	4165	185
362	20241025	144700	332988595	4165	4165	4165	4165	100
363	20241025	144600	332572095	4165	4175	4175	4165	20
364	20241025	144500	332488605	4175	4175	4175	4175	76
365	20241025	144400	332171305	4175	4175	4175	4175	1118
366	20241025	144300	327503655	4175	4175	4180	4175	182
367	20241025	144200	326743555	4180	4180	4180	4180	50
368	20241025	144100	326534555	4180	4180	4180	4180	5
369	20241025	144000	326513655	4180	4180	4180	4180	0
370	20241025	143900	326513655	4180	4180	4180	4180	0
371	20241025	143800	326513655	4180	4180	4180	4180	0
372	20241025	143700	326513655	4180	4180	4180	4180	1
373	20241025	143600	326509475	4175	4175	4175	4175	0
374	20241025	143500	326509475	4175	4175	4175	4175	52
375	20241025	143400	326292375	4170	4165	4170	4165	414
376	20241025	143300	324567370	4170	4170	4170	4170	934
377	20241025	143200	320672590	4170	4170	4170	4170	0
378	20241025	143100	320672590	4170	4170	4170	4170	0
379	20241025	143000	320672590	4170	4170	4170	4170	0
380	20241025	142900	320672590	4170	4170	4170	4170	0
381	20241025	142800	320672590	4170	4170	4170	4170	0
382	20241025	142700	320672590	4170	4170	4170	4170	500
383	20241025	142600	318587590	4160	4160	4160	4160	1100
384	20241025	142500	314011590	4160	4160	4160	4160	0
385	20241025	142400	314011590	4160	4160	4160	4160	60
386	20241025	142300	313761990	4170	4170	4170	4170	0
387	20241025	142200	313761990	4170	4170	4170	4170	0
388	20241025	142100	313761990	4170	4170	4170	4170	0
389	20241025	142000	313761990	4170	4170	4170	4170	0
390	20241025	141900	313761990	4170	4170	4170	4170	50
391	20241025	141800	313553490	4170	4170	4170	4170	13
392	20241025	141700	313499280	4160	4160	4160	4160	48
393	20241025	141600	313299600	4160	4160	4160	4160	0
394	20241025	141500	313299600	4160	4160	4160	4160	392
395	20241025	141400	311668880	4165	4160	4170	4160	103
396	20241025	141300	311239915	4165	4165	4165	4165	292
397	20241025	141200	310023735	4165	4165	4165	4165	1495
398	20241025	141100	303797060	4165	4165	4165	4165	338
399	20241025	141000	302389290	4165	4165	4165	4165	0
400	20241025	140900	302389290	4165	4165	4165	4165	0
401	20241025	140800	302389290	4165	4165	4165	4165	0
402	20241025	140700	302389290	4165	4170	4170	4165	224
403	20241025	140600	301455885	4170	4175	4175	4170	1189
404	20241025	140500	296497255	4170	4170	4170	4170	0
405	20241025	140400	296497255	4170	4170	4170	4170	0
406	20241025	140300	296497255	4170	4175	4175	4170	1351
407	20241025	140200	290856990	4180	4180	4180	4180	0
408	20241025	140100	290856990	4180	4180	4180	4180	1
409	20241025	140000	290852810	4180	4180	4180	4180	1
410	20241025	135900	290848630	4175	4175	4175	4175	0
411	20241025	135800	290848630	4175	4175	4175	4175	0
412	20241025	135700	290848630	4175	4175	4175	4175	0
413	20241025	135600	290848630	4175	4175	4175	4175	14
414	20241025	135500	290790180	4180	4180	4180	4180	0
415	20241025	135400	290790180	4180	4180	4180	4180	0
416	20241025	135300	290790180	4180	4180	4180	4180	10
417	20241025	135200	290748380	4180	4180	4180	4180	0
418	20241025	135100	290748380	4180	4185	4185	4180	511
419	20241025	135000	288610820	4185	4190	4190	4185	694
420	20241025	134900	285706380	4180	4180	4180	4180	0
421	20241025	134800	285706380	4180	4180	4180	4180	0
422	20241025	134700	285706380	4180	4180	4180	4180	0
423	20241025	134600	285706380	4180	4180	4180	4180	0
424	20241025	134500	285706380	4180	4180	4180	4180	0
425	20241025	134400	285706380	4180	4180	4180	4180	0
426	20241025	134300	285706380	4180	4180	4180	4180	0
427	20241025	134200	285706380	4180	4180	4180	4180	0
428	20241025	134100	285706380	4180	4180	4180	4180	0
429	20241025	134000	285706380	4180	4180	4180	4180	0
430	20241025	133900	285706380	4180	4180	4180	4180	0
431	20241025	133800	285706380	4180	4180	4180	4180	0
432	20241025	133700	285706380	4180	4180	4180	4180	0
433	20241025	133600	285706380	4180	4180	4180	4180	1
434	20241025	133500	285702200	4180	4180	4180	4180	4
435	20241025	133400	285685480	4180	4180	4180	4180	0
436	20241025	133300	285685480	4180	4180	4180	4180	0
437	20241025	133200	285685480	4180	4180	4180	4180	0
438	20241025	133100	285685480	4180	4180	4180	4180	0
439	20241025	133000	285685480	4180	4185	4185	4180	14
440	20241025	132900	285626955	4200	4200	4200	4200	0
441	20241025	132800	285626955	4200	4200	4200	4200	0
442	20241025	132700	285626955	4200	4200	4200	4200	0
443	20241025	132600	285626955	4200	4200	4200	4200	0
444	20241025	132500	285626955	4200	4200	4200	4200	1
445	20241025	132400	285622755	4180	4180	4180	4180	0
446	20241025	132300	285622755	4180	4180	4180	4180	0
447	20241025	132200	285622755	4180	4180	4180	4180	0
448	20241025	132100	285622755	4180	4180	4180	4180	10
449	20241025	132000	285580955	4180	4180	4180	4180	0
450	20241025	131900	285580955	4180	4180	4180	4180	2
451	20241025	131800	285572595	4180	4180	4180	4180	0
452	20241025	131700	285572595	4180	4180	4180	4180	98
453	20241025	131600	285162955	4180	4190	4190	4180	1742
454	20241025	131500	277875070	4195	4195	4195	4195	0
455	20241025	131400	277875070	4195	4195	4195	4195	51
456	20241025	131300	277661125	4195	4195	4200	4195	58
457	20241025	131200	277417810	4195	4195	4195	4195	0
458	20241025	131100	277417810	4195	4195	4195	4195	0
459	20241025	131000	277417810	4195	4195	4195	4195	0
460	20241025	130900	277417810	4195	4195	4195	4195	18
461	20241025	130800	277342300	4195	4195	4195	4195	417
462	20241025	130700	275592985	4195	4195	4195	4195	50
463	20241025	130600	275383235	4190	4190	4190	4190	40
464	20241025	130500	275215635	4190	4190	4190	4190	0
465	20241025	130400	275215635	4190	4190	4190	4190	351
466	20241025	130300	273744945	4190	4190	4190	4190	0
467	20241025	130200	273744945	4190	4190	4190	4190	32
468	20241025	130100	273610865	4190	4190	4190	4190	127
469	20241025	130000	273078735	4190	4190	4190	4190	238
470	20241025	125900	272081515	4185	4185	4185	4185	0
471	20241025	125800	272081515	4185	4185	4185	4185	510
472	20241025	125700	269947165	4185	4185	4185	4185	0
473	20241025	125600	269947165	4185	4185	4185	4185	532
474	20241025	125500	267720745	4190	4190	4190	4190	0
475	20241025	125400	267720745	4190	4190	4190	4190	0
476	20241025	125300	267720745	4190	4190	4190	4190	5
477	20241025	125200	267699795	4190	4190	4190	4190	19
478	20241025	125100	267620185	4190	4190	4190	4190	0
479	20241025	125000	267620185	4190	4190	4190	4190	3
480	20241025	124900	267607615	4190	4190	4190	4190	0
481	20241025	124800	267607615	4190	4190	4190	4190	0
482	20241025	124700	267607615	4190	4190	4190	4190	0
483	20241025	124600	267607615	4190	4190	4190	4190	0
484	20241025	124500	267607615	4190	4190	4190	4190	0
485	20241025	124400	267607615	4190	4190	4190	4190	0
486	20241025	124300	267607615	4190	4190	4190	4190	0
487	20241025	124200	267607615	4190	4190	4190	4190	77
488	20241025	124100	267284985	4190	4190	4190	4190	0
489	20241025	124000	267284985	4190	4190	4190	4190	36
490	20241025	123900	267134145	4195	4195	4195	4195	0
491	20241025	123800	267134145	4195	4195	4195	4195	0
492	20241025	123700	267134145	4195	4195	4195	4195	0
493	20241025	123600	267134145	4195	4195	4195	4195	0
494	20241025	123500	267134145	4195	4195	4195	4195	1
495	20241025	123400	267129950	4185	4185	4185	4185	0
496	20241025	123300	267129950	4185	4185	4185	4185	0
497	20241025	123200	267129950	4185	4190	4190	4185	204
498	20241025	123100	266276185	4185	4185	4185	4185	0
499	20241025	123000	266276185	4185	4185	4185	4185	0
500	20241025	122900	266276185	4185	4185	4185	4185	0
501	20241025	122800	266276185	4185	4185	4185	4185	0
502	20241025	122700	266276185	4185	4185	4185	4185	0
503	20241025	122600	266276185	4185	4185	4185	4185	0
504	20241025	122500	266276185	4185	4185	4185	4185	0
505	20241025	122400	266276185	4185	4185	4185	4185	0
506	20241025	122300	266276185	4185	4185	4185	4185	9
507	20241025	122200	266238520	4185	4185	4185	4185	0
508	20241025	122100	266238520	4185	4185	4185	4185	0
509	20241025	122000	266238520	4185	4185	4185	4185	0
510	20241025	121900	266238520	4185	4185	4185	4185	0
511	20241025	121800	266238520	4185	4185	4185	4185	0
512	20241025	121700	266238520	4185	4185	4185	4185	0
513	20241025	121600	266238520	4185	4185	4185	4185	33
514	20241025	121500	266100415	4195	4195	4195	4195	0
515	20241025	121400	266100415	4195	4195	4195	4195	0
516	20241025	121300	266100415	4195	4195	4195	4195	0
517	20241025	121200	266100415	4195	4195	4195	4195	0
518	20241025	121100	266100415	4195	4195	4195	4195	0
519	20241025	121000	266100415	4195	4195	4195	4195	0
520	20241025	120900	266100415	4195	4195	4195	4195	0
521	20241025	120800	266100415	4195	4195	4195	4195	0
522	20241025	120700	266100415	4195	4195	4195	4195	0
523	20241025	120600	266100415	4195	4195	4195	4195	0
524	20241025	120500	266100415	4195	4195	4195	4195	0
525	20241025	120400	266100415	4195	4195	4195	4195	0
526	20241025	120300	266100415	4195	4195	4195	4195	0
527	20241025	120200	266100415	4195	4195	4195	4195	0
528	20241025	120100	266100415	4195	4195	4195	4195	0
529	20241025	120000	266100415	4195	4195	4195	4195	0
530	20241025	115900	266100415	4195	4195	4195	4195	39
531	20241025	115800	265936810	4185	4185	4185	4185	0
532	20241025	115700	265936810	4185	4185	4185	4185	0
533	20241025	115600	265936810	4185	4185	4185	4185	0
534	20241025	115500	265936810	4185	4185	4185	4185	1
535	20241025	115400	265932625	4185	4185	4185	4185	0
536	20241025	115300	265932625	4185	4185	4185	4185	0
537	20241025	115200	265932625	4185	4185	4185	4185	0
538	20241025	115100	265932625	4185	4185	4185	4185	0
539	20241025	115000	265932625	4185	4185	4185	4185	4
540	20241025	114900	265915885	4190	4190	4190	4190	0
541	20241025	114800	265915885	4190	4190	4190	4190	1
542	20241025	114700	265911695	4175	4190	4190	4175	3099
543	20241025	114600	252971855	4165	4165	4165	4165	0
544	20241025	114500	252971855	4165	4165	4165	4165	0
545	20241025	114400	252971855	4165	4165	4165	4165	0
546	20241025	114300	252971855	4165	4165	4165	4165	0
547	20241025	114200	252971855	4165	4165	4165	4165	0
548	20241025	114100	252971855	4165	4165	4165	4165	0
549	20241025	114000	252971855	4165	4165	4165	4165	0
550	20241025	113900	252971855	4165	4165	4165	4165	0
551	20241025	113800	252971855	4165	4165	4165	4165	0
552	20241025	113700	252971855	4165	4165	4165	4165	0
553	20241025	113600	252971855	4165	4170	4170	4165	580
554	20241025	113500	250556145	4170	4170	4170	4170	570
555	20241025	113400	248179245	4170	4170	4170	4170	1000
556	20241025	113300	244009245	4170	4185	4185	4170	3000
557	20241025	113200	231482305	4185	4185	4185	4185	0
558	20241025	113100	231482305	4185	4185	4185	4185	0
559	20241025	113000	231482305	4185	4185	4185	4185	0
560	20241025	112900	231482305	4185	4185	4185	4185	0
561	20241025	112800	231482305	4185	4185	4185	4185	0
562	20241025	112700	231482305	4185	4190	4190	4185	6
563	20241025	112600	231457170	4190	4190	4190	4190	0
564	20241025	112500	231457170	4190	4190	4190	4190	120
565	20241025	112400	230954370	4190	4190	4190	4190	0
566	20241025	112300	230954370	4190	4190	4190	4190	0
567	20241025	112200	230954370	4190	4190	4190	4190	0
568	20241025	112100	230954370	4190	4190	4190	4190	0
569	20241025	112000	230954370	4190	4190	4190	4190	0
570	20241025	111900	230954370	4190	4190	4190	4190	0
571	20241025	111800	230954370	4190	4190	4190	4190	2
572	20241025	111700	230945990	4190	4190	4190	4190	0
573	20241025	111600	230945990	4190	4185	4190	4185	73
574	20241025	111500	230640125	4180	4180	4180	4180	0
575	20241025	111400	230640125	4180	4180	4180	4180	0
576	20241025	111300	230640125	4180	4180	4180	4180	0
577	20241025	111200	230640125	4180	4180	4180	4180	2020
578	20241025	111100	222196525	4185	4185	4185	4185	15
579	20241025	111000	222133750	4185	4185	4185	4185	312
580	20241025	110900	220828030	4190	4190	4190	4190	1
581	20241025	110800	220823840	4180	4180	4180	4180	0
582	20241025	110700	220823840	4180	4180	4180	4180	0
583	20241025	110600	220823840	4180	4180	4180	4180	46
584	20241025	110500	220631560	4180	4180	4180	4180	188
585	20241025	110400	219845720	4180	4180	4180	4180	0
586	20241025	110300	219845720	4180	4180	4180	4180	0
587	20241025	110200	219845720	4180	4185	4185	4180	342
588	20241025	110100	218416105	4180	4180	4180	4180	15
589	20241025	110000	218353405	4180	4180	4180	4180	0
590	20241025	105900	218353405	4180	4180	4180	4180	0
591	20241025	105800	218353405	4180	4180	4180	4180	0
592	20241025	105700	218353405	4180	4180	4180	4180	0
593	20241025	105600	218353405	4180	4180	4180	4180	0
594	20241025	105500	218353405	4180	4190	4190	4180	513
595	20241025	105400	216208080	4190	4190	4190	4185	90
596	20241025	105300	215831130	4185	4185	4185	4185	0
597	20241025	105200	215831130	4185	4195	4195	4175	2020
598	20241025	105100	207390325	4190	4190	4190	4190	23
599	20241025	105000	207293955	4195	4200	4200	4195	31
600	20241025	104900	207163860	4200	4200	4200	4200	0
601	20241025	104800	207163860	4200	4200	4200	4200	0
602	20241025	104700	207163860	4200	4200	4200	4200	0
603	20241025	104600	207163860	4200	4200	4200	4200	0
604	20241025	104500	207163860	4200	4195	4200	4195	32
605	20241025	104400	207029570	4200	4200	4200	4200	0
606	20241025	104300	207029570	4200	4200	4200	4200	170
607	20241025	104200	206315570	4200	4200	4200	4200	5
608	20241025	104100	206294570	4180	4180	4180	4180	0
609	20241025	104000	206294570	4180	4180	4180	4180	704
610	20241025	103900	203351850	4180	4180	4180	4180	838
611	20241025	103800	199849010	4180	4185	4185	4180	500
612	20241025	103700	197758985	4180	4180	4180	4180	0
613	20241025	103600	197758985	4180	4180	4180	4180	0
614	20241025	103500	197758985	4180	4185	4185	4180	500
615	20241025	103400	195666515	4185	4185	4185	4185	6
616	20241025	103300	195641405	4185	4190	4190	4185	738
617	20241025	103200	192552765	4190	4190	4190	4190	0
618	20241025	103100	192552765	4190	4190	4190	4190	0
619	20241025	103000	192552765	4190	4195	4195	4190	825
620	20241025	102900	189093990	4200	4200	4200	4200	101
621	20241025	102800	188669790	4195	4195	4195	4195	0
622	20241025	102700	188669790	4195	4195	4195	4195	100
623	20241025	102600	188250290	4190	4190	4190	4190	0
624	20241025	102500	188250290	4190	4190	4190	4190	0
625	20241025	102400	188250290	4190	4245	4245	4180	6002
626	20241025	102300	163116750	4230	4230	4230	4230	0
627	20241025	102200	163116750	4230	4230	4230	4230	52
628	20241025	102100	162896790	4240	4240	4240	4240	0
629	20241025	102000	162896790	4240	4240	4240	4240	300
630	20241025	101900	161624790	4230	4230	4230	4230	84
631	20241025	101800	161269470	4230	4230	4230	4230	1
632	20241025	101700	161265240	4205	4205	4205	4205	0
633	20241025	101600	161265240	4205	4205	4205	4205	0
634	20241025	101500	161265240	4205	4205	4205	4205	0
635	20241025	101400	161265240	4205	4205	4205	4205	0
636	20241025	101300	161265240	4205	4205	4205	4205	0
637	20241025	101200	161265240	4205	4205	4205	4205	1
638	20241025	101100	161261035	4205	4205	4205	4205	153
639	20241025	101000	160617670	4205	4205	4205	4205	1
640	20241025	100900	160613465	4235	4235	4235	4235	0
641	20241025	100800	160613465	4235	4235	4235	4235	41
642	20241025	100700	160439830	4235	4235	4235	4210	960
643	20241025	100600	156377455	4240	4205	4240	4205	552
644	20241025	100500	154037895	4200	4200	4200	4200	32
645	20241025	100400	153903495	4195	4195	4195	4195	39
646	20241025	100300	153739890	4200	4205	4205	4200	282
647	20241025	100200	152555455	4205	4205	4205	4205	0
648	20241025	100100	152555455	4205	4205	4205	4205	0
649	20241025	100000	152555455	4205	4205	4205	4205	0
650	20241025	095900	152555455	4205	4205	4205	4205	34
651	20241025	095800	152412485	4205	4205	4205	4205	0
652	20241025	095700	152412485	4205	4205	4205	4205	0
653	20241025	095600	152412485	4205	4205	4205	4205	500
654	20241025	095500	150309985	4205	4205	4205	4200	2364
655	20241025	095400	140380975	4205	4210	4210	4205	1113
656	20241025	095300	135700740	4210	4210	4210	4200	27
657	20241025	095200	135587270	4200	4200	4210	4200	32
658	20241025	095100	135452840	4200	4205	4205	4185	3010
659	20241025	095000	122822665	4205	4225	4225	4205	5808
660	20241025	094900	98340130	4225	4225	4225	4225	81
661	20241025	094800	97997905	4230	4230	4230	4230	509
662	20241025	094700	95844835	4230	4230	4230	4230	53
663	20241025	094600	95620645	4235	4235	4235	4235	0
664	20241025	094500	95620645	4235	4235	4235	4235	7
665	20241025	094400	95591000	4240	4240	4240	4240	0
666	20241025	094300	95591000	4240	4240	4240	4240	7
667	20241025	094200	95561320	4230	4235	4240	4230	378
668	20241025	094100	93960355	4235	4235	4235	4230	35
669	20241025	094000	93812135	4235	4245	4245	4235	81
670	20241025	093900	93468710	4245	4250	4250	4245	664
671	20241025	093800	90647530	4245	4225	4245	4225	63
672	20241025	093700	90381215	4225	4255	4255	4225	6925
673	20241025	093600	61051705	4265	4265	4265	4255	2559
674	20241025	093500	50153455	4265	4270	4270	4265	195
675	20241025	093400	49321200	4270	4270	4270	4265	789
676	20241025	093300	45954245	4270	4270	4270	4270	5
677	20241025	093200	45932895	4275	4275	4275	4275	2
678	20241025	093100	45924345	4310	4285	4310	4285	100
679	20241025	093000	45495095	4275	4285	4285	4275	1796
680	20241025	092900	37806260	4330	4330	4330	4330	0
681	20241025	092800	37806260	4330	4315	4330	4315	200
682	20241025	092700	36941575	4315	4315	4315	4315	0
683	20241025	092600	36941575	4315	4315	4315	4315	1000
684	20241025	092500	32626575	4280	4300	4325	4280	294
685	20241025	092400	31364920	4295	4295	4295	4295	0
686	20241025	092300	31364920	4295	4295	4295	4295	233
687	20241025	092200	30364185	4295	4295	4295	4295	0
688	20241025	092100	30364185	4295	4295	4295	4295	0
689	20241025	092000	30364185	4295	4280	4295	4280	300
690	20241025	091900	29077135	4280	4280	4280	4280	1
691	20241025	091800	29072855	4265	4275	4275	4265	962
692	20241025	091700	24969730	4275	4275	4275	4275	48
693	20241025	091600	24764530	4275	4275	4275	4275	2
694	20241025	091500	24755980	4280	4280	4280	4280	10
695	20241025	091400	24713180	4280	4280	4280	4265	789
696	20241025	091300	21342140	4280	4280	4280	4280	1
697	20241025	091200	21337860	4280	4270	4280	4265	404
698	20241025	091100	19613805	4280	4280	4280	4280	2
699	20241025	091000	19605245	4275	4275	4275	4275	9
700	20241025	090900	19566770	4275	4285	4285	4275	100
701	20241025	090800	19139250	4275	4270	4275	4265	1770
702	20241025	090700	11577865	4275	4275	4275	4270	1089
703	20241025	090600	6922630	4275	4275	4275	4275	352
704	20241025	090500	5417830	4275	4280	4280	4275	268
705	20241025	090400	4271665	4280	4285	4285	4280	141
706	20241025	090300	3667560	4290	4290	4290	4290	0
707	20241025	090200	3667560	4290	4290	4290	4290	65
708	20241025	090100	3388710	4305	4305	4305	4305	381
709	20241025	090000	1748505	4305	4275	4305	4275	409