KissMeData/351870/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205700	902896100	8580	8580	8580	8580	6572
3	20241025	205600	902896100	8580	8580	8580	8580	0
4	20241025	205500	902896100	8580	8580	8580	8580	0
5	20241025	205400	902896100	8580	8580	8580	8580	0
6	20241025	205300	902896100	8580	8580	8580	8580	0
7	20241025	205200	902896100	8580	8580	8580	8580	0
8	20241025	205100	902896100	8580	8580	8580	8580	0
9	20241025	205000	902896100	8580	8580	8580	8580	0
10	20241025	204900	902896100	8580	8580	8580	8580	0
11	20241025	204800	902896100	8580	8580	8580	8580	0
12	20241025	204700	902896100	8580	8580	8580	8580	0
13	20241025	204600	902896100	8580	8580	8580	8580	0
14	20241025	204500	902896100	8580	8580	8580	8580	0
15	20241025	204400	902896100	8580	8580	8580	8580	0
16	20241025	204300	902896100	8580	8580	8580	8580	0
17	20241025	204200	902896100	8580	8580	8580	8580	0
18	20241025	204100	902896100	8580	8580	8580	8580	0
19	20241025	204000	902896100	8580	8580	8580	8580	0
20	20241025	203900	902896100	8580	8580	8580	8580	0
21	20241025	203800	902896100	8580	8580	8580	8580	0
22	20241025	203700	902896100	8580	8580	8580	8580	0
23	20241025	203600	902896100	8580	8580	8580	8580	0
24	20241025	203500	902896100	8580	8580	8580	8580	0
25	20241025	203400	902896100	8580	8580	8580	8580	0
26	20241025	203300	902896100	8580	8580	8580	8580	0
27	20241025	203200	902896100	8580	8580	8580	8580	0
28	20241025	203100	902896100	8580	8580	8580	8580	0
29	20241025	203000	902896100	8580	8580	8580	8580	0
30	20241025	202900	902896100	8580	8580	8580	8580	0
31	20241025	202800	902896100	8580	8580	8580	8580	0
32	20241025	202700	902896100	8580	8580	8580	8580	6572
33	20241025	202600	902896100	8580	8580	8580	8580	0
34	20241025	202500	902896100	8580	8580	8580	8580	0
35	20241025	202400	902896100	8580	8580	8580	8580	0
36	20241025	202300	902896100	8580	8580	8580	8580	0
37	20241025	202200	902896100	8580	8580	8580	8580	0
38	20241025	202100	902896100	8580	8580	8580	8580	0
39	20241025	202000	902896100	8580	8580	8580	8580	0
40	20241025	201900	902896100	8580	8580	8580	8580	0
41	20241025	201800	902896100	8580	8580	8580	8580	0
42	20241025	201700	902896100	8580	8580	8580	8580	0
43	20241025	201600	902896100	8580	8580	8580	8580	0
44	20241025	201500	902896100	8580	8580	8580	8580	0
45	20241025	201400	902896100	8580	8580	8580	8580	0
46	20241025	201300	902896100	8580	8580	8580	8580	0
47	20241025	201200	902896100	8580	8580	8580	8580	0
48	20241025	201100	902896100	8580	8580	8580	8580	0
49	20241025	201000	902896100	8580	8580	8580	8580	0
50	20241025	200900	902896100	8580	8580	8580	8580	0
51	20241025	200800	902896100	8580	8580	8580	8580	0
52	20241025	200700	902896100	8580	8580	8580	8580	0
53	20241025	200600	902896100	8580	8580	8580	8580	0
54	20241025	200500	902896100	8580	8580	8580	8580	0
55	20241025	200400	902896100	8580	8580	8580	8580	0
56	20241025	200300	902896100	8580	8580	8580	8580	0
57	20241025	200200	902896100	8580	8580	8580	8580	0
58	20241025	200100	902896100	8580	8580	8580	8580	0
59	20241025	200000	902896100	8580	8580	8580	8580	0
60	20241025	195900	902896100	8580	8580	8580	8580	0
61	20241025	195800	902896100	8580	8580	8580	8580	0
62	20241025	195700	902896100	8580	8580	8580	8580	6572
63	20241025	195600	902896100	8580	8580	8580	8580	0
64	20241025	195500	902896100	8580	8580	8580	8580	0
65	20241025	195400	902896100	8580	8580	8580	8580	0
66	20241025	195300	902896100	8580	8580	8580	8580	0
67	20241025	195200	902896100	8580	8580	8580	8580	0
68	20241025	195100	902896100	8580	8580	8580	8580	0
69	20241025	195000	902896100	8580	8580	8580	8580	0
70	20241025	194900	902896100	8580	8580	8580	8580	0
71	20241025	194800	902896100	8580	8580	8580	8580	0
72	20241025	194700	902896100	8580	8580	8580	8580	0
73	20241025	194600	902896100	8580	8580	8580	8580	0
74	20241025	194500	902896100	8580	8580	8580	8580	0
75	20241025	194400	902896100	8580	8580	8580	8580	0
76	20241025	194300	902896100	8580	8580	8580	8580	0
77	20241025	194200	902896100	8580	8580	8580	8580	0
78	20241025	194100	902896100	8580	8580	8580	8580	0
79	20241025	194000	902896100	8580	8580	8580	8580	0
80	20241025	193900	902896100	8580	8580	8580	8580	0
81	20241025	193800	902896100	8580	8580	8580	8580	0
82	20241025	193700	902896100	8580	8580	8580	8580	0
83	20241025	193600	902896100	8580	8580	8580	8580	0
84	20241025	193500	902896100	8580	8580	8580	8580	0
85	20241025	193400	902896100	8580	8580	8580	8580	0
86	20241025	193300	902896100	8580	8580	8580	8580	0
87	20241025	193200	902896100	8580	8580	8580	8580	0
88	20241025	193100	902896100	8580	8580	8580	8580	0
89	20241025	193000	902896100	8580	8580	8580	8580	0
90	20241025	192900	902896100	8580	8580	8580	8580	0
91	20241025	192800	902896100	8580	8580	8580	8580	0
92	20241025	192700	902896100	8580	8580	8580	8580	6572
93	20241025	192600	902896100	8580	8580	8580	8580	0
94	20241025	192500	902896100	8580	8580	8580	8580	0
95	20241025	192400	902896100	8580	8580	8580	8580	0
96	20241025	192300	902896100	8580	8580	8580	8580	0
97	20241025	192200	902896100	8580	8580	8580	8580	0
98	20241025	192100	902896100	8580	8580	8580	8580	0
99	20241025	192000	902896100	8580	8580	8580	8580	0
100	20241025	191900	902896100	8580	8580	8580	8580	0
101	20241025	191800	902896100	8580	8580	8580	8580	0
102	20241025	191700	902896100	8580	8580	8580	8580	0
103	20241025	191600	902896100	8580	8580	8580	8580	0
104	20241025	191500	902896100	8580	8580	8580	8580	0
105	20241025	191400	902896100	8580	8580	8580	8580	0
106	20241025	191300	902896100	8580	8580	8580	8580	0
107	20241025	191200	902896100	8580	8580	8580	8580	0
108	20241025	191100	902896100	8580	8580	8580	8580	0
109	20241025	191000	902896100	8580	8580	8580	8580	0
110	20241025	190900	902896100	8580	8580	8580	8580	0
111	20241025	190800	902896100	8580	8580	8580	8580	0
112	20241025	190700	902896100	8580	8580	8580	8580	0
113	20241025	190600	902896100	8580	8580	8580	8580	0
114	20241025	190500	902896100	8580	8580	8580	8580	0
115	20241025	190400	902896100	8580	8580	8580	8580	0
116	20241025	190300	902896100	8580	8580	8580	8580	0
117	20241025	190200	902896100	8580	8580	8580	8580	0
118	20241025	190100	902896100	8580	8580	8580	8580	0
119	20241025	190000	902896100	8580	8580	8580	8580	0
120	20241025	185900	902896100	8580	8580	8580	8580	0
121	20241025	185800	902896100	8580	8580	8580	8580	0
122	20241025	185700	902896100	8580	8580	8580	8580	6572
123	20241025	185600	902896100	8580	8580	8580	8580	0
124	20241025	185500	902896100	8580	8580	8580	8580	0
125	20241025	185400	902896100	8580	8580	8580	8580	0
126	20241025	185300	902896100	8580	8580	8580	8580	0
127	20241025	185200	902896100	8580	8580	8580	8580	0
128	20241025	185100	902896100	8580	8580	8580	8580	0
129	20241025	185000	902896100	8580	8580	8580	8580	0
130	20241025	184900	902896100	8580	8580	8580	8580	0
131	20241025	184800	902896100	8580	8580	8580	8580	0
132	20241025	184700	902896100	8580	8580	8580	8580	0
133	20241025	184600	902896100	8580	8580	8580	8580	0
134	20241025	184500	902896100	8580	8580	8580	8580	0
135	20241025	184400	902896100	8580	8580	8580	8580	0
136	20241025	184300	902896100	8580	8580	8580	8580	0
137	20241025	184200	902896100	8580	8580	8580	8580	0
138	20241025	184100	902896100	8580	8580	8580	8580	0
139	20241025	184000	902896100	8580	8580	8580	8580	0
140	20241025	183900	902896100	8580	8580	8580	8580	0
141	20241025	183800	902896100	8580	8580	8580	8580	0
142	20241025	183700	902896100	8580	8580	8580	8580	0
143	20241025	183600	902896100	8580	8580	8580	8580	0
144	20241025	183500	902896100	8580	8580	8580	8580	0
145	20241025	183400	902896100	8580	8580	8580	8580	0
146	20241025	183300	902896100	8580	8580	8580	8580	0
147	20241025	183200	902896100	8580	8580	8580	8580	0
148	20241025	183100	902896100	8580	8580	8580	8580	0
149	20241025	183000	902896100	8580	8580	8580	8580	0
150	20241025	182900	902896100	8580	8580	8580	8580	0
151	20241025	182800	902896100	8580	8580	8580	8580	0
152	20241025	182700	902896100	8580	8580	8580	8580	6572
153	20241025	182600	902896100	8580	8580	8580	8580	0
154	20241025	182500	902896100	8580	8580	8580	8580	0
155	20241025	182400	902896100	8580	8580	8580	8580	0
156	20241025	182300	902896100	8580	8580	8580	8580	0
157	20241025	182200	902896100	8580	8580	8580	8580	0
158	20241025	182100	902896100	8580	8580	8580	8580	0
159	20241025	182000	902896100	8580	8580	8580	8580	0
160	20241025	181900	902896100	8580	8580	8580	8580	0
161	20241025	181800	902896100	8580	8580	8580	8580	0
162	20241025	181700	902896100	8580	8580	8580	8580	0
163	20241025	181600	902896100	8580	8580	8580	8580	0
164	20241025	181500	902896100	8580	8580	8580	8580	0
165	20241025	181400	902896100	8580	8580	8580	8580	0
166	20241025	181300	902896100	8580	8580	8580	8580	0
167	20241025	181200	902896100	8580	8580	8580	8580	0
168	20241025	181100	902896100	8580	8580	8580	8580	0
169	20241025	181000	902896100	8580	8580	8580	8580	0
170	20241025	180900	902896100	8580	8580	8580	8580	0
171	20241025	180800	902896100	8580	8580	8580	8580	0
172	20241025	180700	902896100	8580	8580	8580	8580	0
173	20241025	180600	902896100	8580	8580	8580	8580	0
174	20241025	180500	902896100	8580	8580	8580	8580	0
175	20241025	180400	902896100	8580	8580	8580	8580	0
176	20241025	180300	902896100	8580	8580	8580	8580	0
177	20241025	180200	902896100	8580	8580	8580	8580	0
178	20241025	180100	902896100	8580	8580	8580	8580	0
179	20241025	180000	902896100	8580	8580	8580	8580	0
180	20241025	175900	902896100	8580	8580	8580	8580	0
181	20241025	175800	902896100	8580	8580	8580	8580	0
182	20241025	175700	902896100	8580	8580	8580	8580	6572
183	20241025	175600	902896100	8580	8580	8580	8580	0
184	20241025	175500	902896100	8580	8580	8580	8580	0
185	20241025	175400	902896100	8580	8580	8580	8580	0
186	20241025	175300	902896100	8580	8580	8580	8580	0
187	20241025	175200	902896100	8580	8580	8580	8580	0
188	20241025	175100	902896100	8580	8580	8580	8580	0
189	20241025	175000	902896100	8580	8580	8580	8580	0
190	20241025	174900	902896100	8580	8580	8580	8580	0
191	20241025	174800	902896100	8580	8580	8580	8580	0
192	20241025	174700	902896100	8580	8580	8580	8580	0
193	20241025	174600	902896100	8580	8580	8580	8580	0
194	20241025	174500	902896100	8580	8580	8580	8580	0
195	20241025	174400	902896100	8580	8580	8580	8580	0
196	20241025	174300	902896100	8580	8580	8580	8580	0
197	20241025	174200	902896100	8580	8580	8580	8580	0
198	20241025	174100	902896100	8580	8580	8580	8580	0
199	20241025	174000	902896100	8580	8580	8580	8580	0
200	20241025	173900	902896100	8580	8580	8580	8580	0
201	20241025	173800	902896100	8580	8580	8580	8580	0
202	20241025	173700	902896100	8580	8580	8580	8580	0
203	20241025	173600	902896100	8580	8580	8580	8580	0
204	20241025	173500	902896100	8580	8580	8580	8580	0
205	20241025	173400	902896100	8580	8580	8580	8580	0
206	20241025	173300	902896100	8580	8580	8580	8580	0
207	20241025	173200	902896100	8580	8580	8580	8580	0
208	20241025	173100	902896100	8580	8580	8580	8580	0
209	20241025	173000	902896100	8580	8580	8580	8580	0
210	20241025	172900	902896100	8580	8580	8580	8580	0
211	20241025	172800	902896100	8580	8580	8580	8580	0
212	20241025	172700	902896100	8580	8580	8580	8580	6572
213	20241025	172600	902896100	8580	8580	8580	8580	0
214	20241025	172500	902896100	8580	8580	8580	8580	0
215	20241025	172400	902896100	8580	8580	8580	8580	0
216	20241025	172300	902896100	8580	8580	8580	8580	0
217	20241025	172200	902896100	8580	8580	8580	8580	0
218	20241025	172100	902896100	8580	8580	8580	8580	0
219	20241025	172000	902896100	8580	8580	8580	8580	0
220	20241025	171900	902896100	8580	8580	8580	8580	0
221	20241025	171800	902896100	8580	8580	8580	8580	0
222	20241025	171700	902896100	8580	8580	8580	8580	0
223	20241025	171600	902896100	8580	8580	8580	8580	0
224	20241025	171500	902896100	8580	8580	8580	8580	0
225	20241025	171400	902896100	8580	8580	8580	8580	0
226	20241025	171300	902896100	8580	8580	8580	8580	0
227	20241025	171200	902896100	8580	8580	8580	8580	0
228	20241025	171100	902896100	8580	8580	8580	8580	0
229	20241025	171000	902896100	8580	8580	8580	8580	0
230	20241025	170900	902896100	8580	8580	8580	8580	0
231	20241025	170800	902896100	8580	8580	8580	8580	0
232	20241025	170700	902896100	8580	8580	8580	8580	0
233	20241025	170600	902896100	8580	8580	8580	8580	0
234	20241025	170500	902896100	8580	8580	8580	8580	0
235	20241025	170400	902896100	8580	8580	8580	8580	0
236	20241025	170300	902896100	8580	8580	8580	8580	0
237	20241025	170200	902896100	8580	8580	8580	8580	0
238	20241025	170100	902896100	8580	8580	8580	8580	0
239	20241025	170000	902896100	8580	8580	8580	8580	0
240	20241025	165900	902896100	8580	8580	8580	8580	0
241	20241025	165800	902896100	8580	8580	8580	8580	0
242	20241025	165700	902896100	8580	8580	8580	8580	6572
243	20241025	165600	902896100	8580	8580	8580	8580	0
244	20241025	165500	902896100	8580	8580	8580	8580	0
245	20241025	165400	902896100	8580	8580	8580	8580	0
246	20241025	165300	902896100	8580	8580	8580	8580	0
247	20241025	165200	902896100	8580	8580	8580	8580	0
248	20241025	165100	902896100	8580	8580	8580	8580	0
249	20241025	165000	902896100	8580	8580	8580	8580	0
250	20241025	164900	902896100	8580	8580	8580	8580	0
251	20241025	164800	902896100	8580	8580	8580	8580	0
252	20241025	164700	902896100	8580	8580	8580	8580	0
253	20241025	164600	902896100	8580	8580	8580	8580	0
254	20241025	164500	902896100	8580	8580	8580	8580	0
255	20241025	164400	902896100	8580	8580	8580	8580	0
256	20241025	164300	902896100	8580	8580	8580	8580	0
257	20241025	164200	902896100	8580	8580	8580	8580	0
258	20241025	164100	902896100	8580	8580	8580	8580	0
259	20241025	164000	902896100	8580	8580	8580	8580	0
260	20241025	163900	902896100	8580	8580	8580	8580	0
261	20241025	163800	902896100	8580	8580	8580	8580	0
262	20241025	163700	902896100	8580	8580	8580	8580	0
263	20241025	163600	902896100	8580	8580	8580	8580	0
264	20241025	163500	902896100	8580	8580	8580	8580	0
265	20241025	163400	902896100	8580	8580	8580	8580	0
266	20241025	163300	902896100	8580	8580	8580	8580	0
267	20241025	163200	902896100	8580	8580	8580	8580	0
268	20241025	163100	902896100	8580	8580	8580	8580	0
269	20241025	163000	902896100	8580	8580	8580	8580	0
270	20241025	162900	902896100	8580	8580	8580	8580	0
271	20241025	162800	902896100	8580	8580	8580	8580	0
272	20241025	162700	902896100	8580	8580	8580	8580	6572
273	20241025	162600	902896100	8580	8580	8580	8580	0
274	20241025	162500	902896100	8580	8580	8580	8580	0
275	20241025	162400	902896100	8580	8580	8580	8580	0
276	20241025	162300	902896100	8580	8580	8580	8580	0
277	20241025	162200	902896100	8580	8580	8580	8580	0
278	20241025	162100	902896100	8580	8580	8580	8580	0
279	20241025	162000	902896100	8580	8580	8580	8580	0
280	20241025	161900	902896100	8580	8580	8580	8580	0
281	20241025	161800	902896100	8580	8580	8580	8580	0
282	20241025	161700	902896100	8580	8580	8580	8580	0
283	20241025	161600	902896100	8580	8580	8580	8580	0
284	20241025	161500	902896100	8580	8580	8580	8580	0
285	20241025	161400	902896100	8580	8580	8580	8580	0
286	20241025	161300	902896100	8580	8580	8580	8580	0
287	20241025	161200	902896100	8580	8580	8580	8580	0
288	20241025	161100	902896100	8580	8580	8580	8580	0
289	20241025	161000	902896100	8580	8580	8580	8580	0
290	20241025	160900	902896100	8580	8580	8580	8580	0
291	20241025	160800	902896100	8580	8580	8580	8580	0
292	20241025	160700	902896100	8580	8580	8580	8580	0
293	20241025	160600	902896100	8580	8580	8580	8580	0
294	20241025	160500	902896100	8580	8580	8580	8580	0
295	20241025	160400	902896100	8580	8580	8580	8580	0
296	20241025	160300	902896100	8580	8580	8580	8580	0
297	20241025	160200	902896100	8580	8580	8580	8580	0
298	20241025	160100	902896100	8580	8580	8580	8580	0
299	20241025	160000	902896100	8580	8580	8580	8580	0
300	20241025	155900	902896100	8580	8580	8580	8580	0
301	20241025	155800	902896100	8580	8580	8580	8580	0
302	20241025	155700	902896100	8580	8580	8580	8580	6572
303	20241025	155600	902896100	8580	8580	8580	8580	0
304	20241025	155500	902896100	8580	8580	8580	8580	0
305	20241025	155400	902896100	8580	8580	8580	8580	0
306	20241025	155300	902896100	8580	8580	8580	8580	0
307	20241025	155200	902896100	8580	8580	8580	8580	0
308	20241025	155100	902896100	8580	8580	8580	8580	0
309	20241025	155000	902896100	8580	8580	8580	8580	0
310	20241025	154900	902896100	8580	8580	8580	8580	0
311	20241025	154800	902896100	8580	8580	8580	8580	0
312	20241025	154700	902896100	8580	8580	8580	8580	0
313	20241025	154600	902896100	8580	8580	8580	8580	0
314	20241025	154500	902896100	8580	8580	8580	8580	0
315	20241025	154400	902896100	8580	8580	8580	8580	0
316	20241025	154300	902896100	8580	8580	8580	8580	0
317	20241025	154200	902896100	8580	8580	8580	8580	0
318	20241025	154100	902896100	8580	8580	8580	8580	0
319	20241025	154000	902896100	8580	8580	8580	8580	0
320	20241025	153900	902896100	8580	8580	8580	8580	0
321	20241025	153800	902896100	8580	8580	8580	8580	0
322	20241025	153700	902896100	8580	8580	8580	8580	0
323	20241025	153600	902896100	8580	8580	8580	8580	0
324	20241025	153500	902896100	8580	8580	8580	8580	0
325	20241025	153400	902896100	8580	8580	8580	8580	0
326	20241025	153300	902896100	8580	8580	8580	8580	0
327	20241025	153200	902896100	8580	8580	8580	8580	0
328	20241025	153100	902896100	8580	8580	8580	8580	0
329	20241025	153000	902896100	8580	8580	8580	8580	6572
330	20241025	152900	846508340	8620	8620	8620	8620	0
331	20241025	152800	846508340	8620	8620	8620	8620	0
332	20241025	152700	846508340	8620	8620	8620	8620	0
333	20241025	152600	846508340	8620	8620	8620	8620	0
334	20241025	152500	846508340	8620	8620	8620	8620	0
335	20241025	152400	846508340	8620	8620	8620	8620	0
336	20241025	152300	846508340	8620	8620	8620	8620	0
337	20241025	152200	846508340	8620	8620	8620	8620	0
338	20241025	152100	846508340	8620	8620	8620	8620	0
339	20241025	152000	846508340	8620	8620	8620	8620	0
340	20241025	151900	846508340	8620	8580	8620	8580	287
341	20241025	151800	844039050	8580	8590	8590	8580	206
342	20241025	151700	842269650	8580	8600	8600	8570	1133
343	20241025	151600	832538460	8600	8640	8670	8590	1266
344	20241025	151500	821631910	8670	8640	8670	8630	583
345	20241025	151400	816597700	8630	8630	8630	8630	40
346	20241025	151300	816252500	8640	8680	8690	8640	1672
347	20241025	151200	801788080	8670	8670	8670	8670	0
348	20241025	151100	801788080	8670	8670	8680	8670	229
349	20241025	151000	799800950	8690	8680	8690	8680	353
350	20241025	150900	796733390	8680	8680	8680	8680	1
351	20241025	150800	796724710	8640	8640	8640	8640	6
352	20241025	150700	796672870	8610	8710	8710	8610	2049
353	20241025	150600	778916150	8710	8710	8710	8710	23
354	20241025	150500	778715820	8680	8680	8680	8680	479
355	20241025	150400	774558100	8670	8680	8680	8660	101
356	20241025	150300	773682920	8670	8680	8680	8670	474
357	20241025	150200	769571600	8690	8690	8690	8690	405
358	20241025	150100	766052150	8670	8720	8720	8670	1738
359	20241025	150000	750938570	8720	8730	8730	8720	647
360	20241025	145900	745293690	8780	8740	8780	8730	360
361	20241025	145800	742148460	8790	8780	8790	8780	80
362	20241025	145700	741445360	8740	8750	8750	8740	678
363	20241025	145600	735519010	8790	8790	8790	8790	3
364	20241025	145500	735492640	8790	8790	8790	8790	0
365	20241025	145400	735492640	8790	8790	8790	8790	5
366	20241025	145300	735448690	8750	8750	8750	8750	0
367	20241025	145200	735448690	8750	8750	8750	8750	27
368	20241025	145100	735212440	8750	8750	8750	8750	714
369	20241025	145000	728964940	8750	8760	8760	8750	129
370	20241025	144900	727836180	8760	8760	8760	8760	2
371	20241025	144800	727818660	8760	8750	8760	8750	42
372	20241025	144700	727451150	8750	8750	8750	8750	9
373	20241025	144600	727372400	8750	8750	8750	8750	2
374	20241025	144500	727354900	8760	8770	8770	8760	1078
375	20241025	144400	717910340	8770	8800	8800	8770	52
376	20241025	144300	717453880	8810	8810	8810	8810	0
377	20241025	144200	717453880	8810	8800	8810	8800	18
378	20241025	144100	717295330	8790	8790	8790	8790	0
379	20241025	144000	717295330	8790	8790	8790	8790	0
380	20241025	143900	717295330	8790	8820	8820	8790	752
381	20241025	143800	710682610	8810	8810	8810	8810	0
382	20241025	143700	710682610	8810	8810	8810	8810	0
383	20241025	143600	710682610	8810	8810	8810	8810	0
384	20241025	143500	710682610	8810	8810	8810	8810	110
385	20241025	143400	709713510	8810	8810	8810	8810	3
386	20241025	143300	709687080	8800	8800	8800	8800	0
387	20241025	143200	709687080	8800	8790	8800	8790	240
388	20241025	143100	707575580	8780	8760	8780	8760	71
389	20241025	143000	706953600	8740	8740	8740	8740	0
390	20241025	142900	706953600	8740	8740	8740	8740	0
391	20241025	142800	706953600	8740	8740	8740	8740	0
392	20241025	142700	706953600	8740	8740	8740	8740	0
393	20241025	142600	706953600	8740	8740	8740	8740	31
394	20241025	142500	706682660	8740	8750	8750	8740	59
395	20241025	142400	706166590	8820	8820	8820	8820	0
396	20241025	142300	706166590	8820	8820	8820	8820	0
397	20241025	142200	706166590	8820	8730	8820	8720	665
398	20241025	142100	700340630	8730	8740	8740	8730	198
399	20241025	142000	698612070	8730	8730	8730	8730	100
400	20241025	141900	697739070	8740	8740	8740	8740	10
401	20241025	141800	697651670	8730	8730	8730	8730	0
402	20241025	141700	697651670	8730	8740	8740	8730	413
403	20241025	141600	694043670	8780	8780	8780	8780	2
404	20241025	141500	694026110	8740	8740	8740	8740	0
405	20241025	141400	694026110	8740	8740	8740	8740	0
406	20241025	141300	694026110	8740	8740	8740	8740	34
407	20241025	141200	693728950	8750	8750	8790	8750	1042
408	20241025	141100	684602520	8750	8750	8750	8750	100
409	20241025	141000	683727520	8750	8750	8750	8750	0
410	20241025	140900	683727520	8750	8750	8750	8750	0
411	20241025	140800	683727520	8750	8750	8750	8750	93
412	20241025	140700	682913770	8750	8750	8750	8750	75
413	20241025	140600	682257520	8760	8780	8780	8760	964
414	20241025	140500	673802300	8790	8790	8790	8790	211
415	20241025	140400	671947610	8790	8790	8790	8790	0
416	20241025	140300	671947610	8790	8790	8790	8790	0
417	20241025	140200	671947610	8790	8790	8790	8790	0
418	20241025	140100	671947610	8790	8790	8790	8790	0
419	20241025	140000	671947610	8790	8790	8790	8790	0
420	20241025	135900	671947610	8790	8790	8790	8790	0
421	20241025	135800	671947610	8790	8790	8790	8790	0
422	20241025	135700	671947610	8790	8790	8790	8790	0
423	20241025	135600	671947610	8790	8790	8790	8790	1
424	20241025	135500	671938820	8790	8790	8790	8790	1
425	20241025	135400	671930030	8790	8790	8790	8770	2123
426	20241025	135300	653293440	8790	8800	8800	8790	1271
427	20241025	135200	642120010	8810	8820	8820	8810	386
428	20241025	135100	638716350	8820	8820	8820	8820	0
429	20241025	135000	638716350	8820	8820	8820	8820	52
430	20241025	134900	638257710	8820	8820	8820	8820	117
431	20241025	134800	637225770	8840	8840	8840	8840	115
432	20241025	134700	636209170	8830	8830	8830	8830	0
433	20241025	134600	636209170	8830	8830	8830	8830	0
434	20241025	134500	636209170	8830	8830	8830	8830	200
435	20241025	134400	634443170	8800	8800	8800	8800	0
436	20241025	134300	634443170	8800	8800	8800	8800	100
437	20241025	134200	633563170	8800	8820	8830	8800	565
438	20241025	134100	628582020	8830	8830	8830	8830	30
439	20241025	134000	628317120	8820	8820	8820	8820	0
440	20241025	133900	628317120	8820	8830	8830	8820	57
441	20241025	133800	627814310	8830	8830	8830	8830	500
442	20241025	133700	623399310	8800	8800	8800	8800	0
443	20241025	133600	623399310	8800	8800	8800	8800	708
444	20241025	133500	617168910	8800	8810	8810	8800	305
445	20241025	133400	614484630	8810	8810	8810	8810	1
446	20241025	133300	614475820	8810	8810	8810	8810	94
447	20241025	133200	613647680	8810	8810	8810	8810	0
448	20241025	133100	613647680	8810	8810	8810	8810	1
449	20241025	133000	613638870	8830	8830	8830	8830	0
450	20241025	132900	613638870	8830	8830	8830	8830	30
451	20241025	132800	613373970	8830	8830	8830	8830	2
452	20241025	132700	613356310	8840	8840	8840	8840	13
453	20241025	132600	613241390	8840	8840	8840	8840	2
454	20241025	132500	613223710	8800	8800	8800	8800	0
455	20241025	132400	613223710	8800	8820	8820	8800	424
456	20241025	132300	609489090	8820	8820	8820	8820	0
457	20241025	132200	609489090	8820	8820	8820	8820	0
458	20241025	132100	609489090	8820	8820	8820	8820	0
459	20241025	132000	609489090	8820	8820	8820	8820	0
460	20241025	131900	609489090	8820	8820	8820	8820	200
461	20241025	131800	607725090	8820	8830	8830	8820	156
462	20241025	131700	606349060	8830	8830	8830	8830	33
463	20241025	131600	606057670	8820	8820	8820	8820	0
464	20241025	131500	606057670	8820	8820	8820	8820	0
465	20241025	131400	606057670	8820	8820	8820	8820	1
466	20241025	131300	606048850	8870	8870	8870	8870	0
467	20241025	131200	606048850	8870	8870	8870	8870	0
468	20241025	131100	606048850	8870	8830	8870	8830	352
469	20241025	131000	602929560	8790	8790	8790	8790	0
470	20241025	130900	602929560	8790	8810	8810	8790	1019
471	20241025	130800	593961990	8800	8890	8890	8800	502
472	20241025	130700	589535910	8830	8830	8830	8830	10
473	20241025	130600	589447610	8820	8820	8820	8820	0
474	20241025	130500	589447610	8820	8870	8890	8820	80
475	20241025	130400	588737880	8820	8820	8820	8820	300
476	20241025	130300	586091880	8830	8830	8830	8830	0
477	20241025	130200	586091880	8830	8830	8830	8830	100
478	20241025	130100	585208880	8820	8820	8820	8820	0
479	20241025	130000	585208880	8820	8820	8820	8820	0
480	20241025	125900	585208880	8820	8820	8820	8820	20
481	20241025	125800	585032480	8820	8820	8820	8820	177
482	20241025	125700	583471340	8830	8830	8830	8830	0
483	20241025	125600	583471340	8830	8840	8840	8830	27
484	20241025	125500	583232920	8850	8850	8850	8850	0
485	20241025	125400	583232920	8850	8850	8850	8850	1
486	20241025	125300	583224070	8870	8870	8870	8870	0
487	20241025	125200	583224070	8870	8870	8870	8870	0
488	20241025	125100	583224070	8870	8870	8870	8870	24
489	20241025	125000	583011190	8830	8870	8870	8830	8
490	20241025	124900	582940350	8860	8860	8860	8860	0
491	20241025	124800	582940350	8860	8860	8860	8860	0
492	20241025	124700	582940350	8860	8830	8860	8830	5
493	20241025	124600	582896170	8830	8830	8830	8830	7
494	20241025	124500	582834360	8830	8860	8860	8830	12
495	20241025	124400	582728070	8870	8870	8870	8870	0
496	20241025	124300	582728070	8870	8830	8870	8830	105
497	20241025	124200	581800640	8830	8840	8840	8830	44
498	20241025	124100	581411690	8870	8870	8870	8870	0
499	20241025	124000	581411690	8870	8870	8870	8870	0
500	20241025	123900	581411690	8870	8870	8870	8870	0
501	20241025	123800	581411690	8870	8830	8870	8830	3
502	20241025	123700	581385130	8830	8830	8830	8830	1
503	20241025	123600	581376300	8870	8830	8870	8830	2
504	20241025	123500	581358600	8830	8870	8870	8830	10
505	20241025	123400	581270260	8870	8870	8870	8870	11
506	20241025	123300	581172690	8870	8870	8870	8870	0
507	20241025	123200	581172690	8870	8870	8870	8870	0
508	20241025	123100	581172690	8870	8870	8870	8870	0
509	20241025	123000	581172690	8870	8870	8870	8870	0
510	20241025	122900	581172690	8870	8870	8870	8870	0
511	20241025	122800	581172690	8870	8870	8870	8870	0
512	20241025	122700	581172690	8870	8870	8870	8870	0
513	20241025	122600	581172690	8870	8850	8870	8850	15
514	20241025	122500	581039820	8810	8810	8810	8810	12
515	20241025	122400	580934100	8820	8820	8820	8820	0
516	20241025	122300	580934100	8820	8820	8820	8820	2
517	20241025	122200	580916460	8810	8810	8810	8810	0
518	20241025	122100	580916460	8810	8810	8810	8810	0
519	20241025	122000	580916460	8810	8810	8810	8810	0
520	20241025	121900	580916460	8810	8810	8810	8810	0
521	20241025	121800	580916460	8810	8810	8810	8810	0
522	20241025	121700	580916460	8810	8810	8810	8810	1
523	20241025	121600	580907650	8820	8820	8820	8820	0
524	20241025	121500	580907650	8820	8820	8820	8820	0
525	20241025	121400	580907650	8820	8820	8820	8820	3
526	20241025	121300	580881190	8800	8800	8800	8800	0
527	20241025	121200	580881190	8800	8800	8800	8800	0
528	20241025	121100	580881190	8800	8800	8800	8800	0
529	20241025	121000	580881190	8800	8800	8800	8800	0
530	20241025	120900	580881190	8800	8800	8800	8800	0
531	20241025	120800	580881190	8800	8800	8800	8800	0
532	20241025	120700	580881190	8800	8800	8800	8800	13
533	20241025	120600	580766790	8800	8800	8800	8800	0
534	20241025	120500	580766790	8800	8800	8800	8800	43
535	20241025	120400	580388390	8790	8790	8790	8790	1
536	20241025	120300	580379600	8790	8800	8800	8790	454
537	20241025	120200	576388650	8790	8790	8790	8790	0
538	20241025	120100	576388650	8790	8790	8790	8790	115
539	20241025	120000	575377800	8790	8810	8810	8790	577
540	20241025	115900	570304730	8800	8840	8840	8800	68
541	20241025	115800	569705820	8850	8850	8850	8850	0
542	20241025	115700	569705820	8850	8850	8850	8850	0
543	20241025	115600	569705820	8850	8850	8850	8850	0
544	20241025	115500	569705820	8850	8840	8850	8810	305
545	20241025	115400	567016630	8850	8850	8850	8850	55
546	20241025	115300	566529880	8870	8870	8870	8870	0
547	20241025	115200	566529880	8870	8870	8870	8870	22
548	20241025	115100	566334740	8860	8860	8860	8860	0
549	20241025	115000	566334740	8860	8860	8860	8860	0
550	20241025	114900	566334740	8860	8860	8860	8860	49
551	20241025	114800	565900600	8860	8860	8860	8860	0
552	20241025	114700	565900600	8860	8860	8860	8860	1
553	20241025	114600	565891740	8860	8860	8860	8860	1
554	20241025	114500	565882880	8860	8860	8860	8860	50
555	20241025	114400	565439880	8860	8860	8860	8860	0
556	20241025	114300	565439880	8860	8860	8860	8860	48
557	20241025	114200	565014600	8870	8870	8870	8870	0
558	20241025	114100	565014600	8870	8870	8870	8870	0
559	20241025	114000	565014600	8870	8870	8870	8870	0
560	20241025	113900	565014600	8870	8870	8870	8870	58
561	20241025	113800	564500140	8860	8860	8860	8860	0
562	20241025	113700	564500140	8860	8860	8860	8860	50
563	20241025	113600	564057140	8850	8850	8850	8850	50
564	20241025	113500	563614640	8840	8840	8840	8840	0
565	20241025	113400	563614640	8840	8840	8840	8840	100
566	20241025	113300	562730640	8840	8840	8840	8840	2
567	20241025	113200	562712960	8810	8820	8820	8810	32
568	20241025	113100	562431030	8820	8820	8820	8820	0
569	20241025	113000	562431030	8820	8820	8820	8820	0
570	20241025	112900	562431030	8820	8820	8820	8820	14
571	20241025	112800	562307550	8820	8820	8820	8820	24
572	20241025	112700	562095870	8820	8820	8820	8820	0
573	20241025	112600	562095870	8820	8820	8820	8820	24
574	20241025	112500	561884190	8820	8860	8860	8820	475
575	20241025	112400	557686290	8820	8820	8820	8820	344
576	20241025	112300	554652210	8820	8820	8820	8820	46
577	20241025	112200	554246490	8860	8860	8860	8860	0
578	20241025	112100	554246490	8860	8860	8860	8860	0
579	20241025	112000	554246490	8860	8810	8860	8810	53
580	20241025	111900	553777130	8800	8800	8800	8800	0
581	20241025	111800	553777130	8800	8800	8800	8800	0
582	20241025	111700	553777130	8800	8800	8800	8800	0
583	20241025	111600	553777130	8800	8800	8800	8800	506
584	20241025	111500	549324330	8800	8800	8800	8800	0
585	20241025	111400	549324330	8800	8800	8800	8800	1
586	20241025	111300	549315530	8790	8790	8790	8790	3
587	20241025	111200	549289160	8780	8790	8800	8780	230
588	20241025	111100	547265470	8790	8810	8810	8790	181
589	20241025	111000	545672980	8810	8830	8830	8810	416
590	20241025	110900	542005670	8860	8860	8860	8860	241
591	20241025	110800	539870410	8870	8780	8880	8780	834
592	20241025	110700	532501660	8780	8790	8790	8780	1476
593	20241025	110600	519538460	8800	8830	8830	8800	1664
594	20241025	110500	504882730	8830	8830	8830	8830	55
595	20241025	110400	504397080	8820	8820	8820	8820	0
596	20241025	110300	504397080	8820	8860	8860	8820	1309
597	20241025	110200	492826860	8860	8870	8870	8860	58
598	20241025	110100	492312640	8860	8860	8860	8860	0
599	20241025	110000	492312640	8860	8860	8860	8850	527
600	20241025	105900	487645570	8860	8880	8880	8860	1456
601	20241025	105800	474738970	8870	8870	8870	8870	21
602	20241025	105700	474552700	8870	8890	8900	8870	496
603	20241025	105600	470151630	8860	8870	8870	8860	80
604	20241025	105500	469442800	8850	8850	8850	8850	140
605	20241025	105400	468203800	8840	8870	8900	8840	1153
606	20241025	105300	457991450	8870	8890	8890	8870	220
607	20241025	105200	456038450	8900	8900	8900	8900	58
608	20241025	105100	455522250	8910	8920	8920	8910	12
609	20241025	105000	455415230	8940	8940	8940	8940	102
610	20241025	104900	454503350	8910	8910	8910	8900	186
611	20241025	104800	452847650	8900	8900	8900	8900	1
612	20241025	104700	452838750	8900	8910	8950	8870	1219
613	20241025	104600	442007520	8910	8910	8910	8910	0
614	20241025	104500	442007520	8910	8940	8950	8910	26
615	20241025	104400	441775250	8890	8890	8890	8890	0
616	20241025	104300	441775250	8890	8890	8890	8890	0
617	20241025	104200	441775250	8890	8890	8890	8890	100
618	20241025	104100	440886250	8890	8890	8890	8890	100
619	20241025	104000	439997250	8930	8930	8930	8930	650
620	20241025	103900	434192750	8930	8920	8930	8880	235
621	20241025	103800	432104570	8930	8930	8930	8930	0
622	20241025	103700	432104570	8930	8930	8930	8930	1
623	20241025	103600	432095640	8940	8940	8940	8940	0
624	20241025	103500	432095640	8940	8940	8940	8940	0
625	20241025	103400	432095640	8940	8940	8940	8940	1
626	20241025	103300	432086700	8950	8950	8950	8950	0
627	20241025	103200	432086700	8950	8870	8950	8870	149
628	20241025	103100	430764910	8860	8930	8930	8860	1393
629	20241025	103000	418379550	8940	8940	8940	8940	15
630	20241025	102900	418245450	8950	8950	8950	8950	0
631	20241025	102800	418245450	8950	8960	8960	8950	616
632	20241025	102700	412728400	8970	8970	8970	8970	0
633	20241025	102600	412728400	8970	8970	8970	8970	21
634	20241025	102500	412540030	8970	8970	8970	8970	34
635	20241025	102400	412235050	8960	8960	8960	8960	0
636	20241025	102300	412235050	8960	8960	8960	8960	0
637	20241025	102200	412235050	8960	8970	8970	8960	259
638	20241025	102100	409912220	9100	8910	9100	8910	450
639	20241025	102000	405850000	8910	8910	8910	8910	71
640	20241025	101900	405217390	8910	8910	8920	8910	428
641	20241025	101800	401401890	8900	8900	8900	8900	0
642	20241025	101700	401401890	8900	8900	8900	8900	50
643	20241025	101600	400956890	8900	8900	8900	8900	869
644	20241025	101500	393222790	8900	8900	8900	8890	40
645	20241025	101400	392866800	8900	8950	8950	8900	136
646	20241025	101300	391653900	8950	8910	8950	8910	147
647	20241025	101200	390342290	8910	8910	8910	8910	25
648	20241025	101100	390119540	8910	8940	8950	8910	286
649	20241025	101000	387562210	8920	8950	8950	8920	113
650	20241025	100900	386552540	9060	9050	9060	9050	100
651	20241025	100800	385647430	9100	9100	9100	9100	0
652	20241025	100700	385647430	9100	9100	9100	9100	0
653	20241025	100600	385647430	9100	8890	9100	8870	1116
654	20241025	100500	375663940	8890	8910	8910	8890	1062
655	20241025	100400	366204620	8900	8910	8910	8900	248
656	20241025	100300	363997370	8900	8900	8900	8900	138
657	20241025	100200	362769170	8900	8890	8910	8890	510
658	20241025	100100	358230170	8880	8890	8890	8880	776
659	20241025	100000	351331970	8890	8940	8940	8890	910
660	20241025	095900	343230820	8940	8940	8940	8940	71
661	20241025	095800	342596080	8940	8920	9120	8920	201
662	20241025	095700	340783840	8890	8900	8900	8880	1312
663	20241025	095600	329120010	8900	8910	8910	8900	466
664	20241025	095500	324970690	8910	8910	8910	8910	0
665	20241025	095400	324970690	8910	8950	8950	8910	1006
666	20241025	095300	315994410	8970	8930	8970	8930	65
667	20241025	095200	315413530	8920	8960	8960	8920	470
668	20241025	095100	311217250	8960	8960	8960	8960	5
669	20241025	095000	311172450	8940	8950	8960	8940	837
670	20241025	094900	303683180	8940	9030	9030	8940	1102
671	20241025	094800	293770050	9090	9090	9090	9090	1
672	20241025	094700	293760960	9030	9050	9050	9030	181
673	20241025	094600	292126430	9050	9050	9050	9050	0
674	20241025	094500	292126430	9050	9100	9100	9050	105
675	20241025	094400	291176080	9120	9040	9120	9030	270
676	20241025	094300	288735620	9040	9050	9050	9030	525
677	20241025	094200	283989340	9050	9120	9120	9050	1518
678	20241025	094100	270182780	9120	9210	9210	9120	121
679	20241025	094000	269076300	9180	9180	9180	9180	460
680	20241025	093900	264853500	9170	9170	9170	9170	222
681	20241025	093800	262817760	9170	9150	9170	9150	20
682	20241025	093700	262634710	9140	9130	9140	9130	54
683	20241025	093600	262141160	9120	9110	9120	9100	155
684	20241025	093500	260729470	9110	9120	9120	9110	1210
685	20241025	093400	249702250	9110	9150	9150	9110	618
686	20241025	093300	244054930	9150	9150	9150	9150	70
687	20241025	093200	243414430	9180	9180	9180	9180	0
688	20241025	093100	243414430	9180	9180	9180	9180	399
689	20241025	093000	239751610	9150	9150	9150	9150	0
690	20241025	092900	239751610	9150	9190	9190	9150	652
691	20241025	092800	233775690	9170	9240	9250	9170	1703
692	20241025	092700	218066520	9220	9200	9220	9200	281
693	20241025	092600	215477270	9200	9180	9200	9180	423
694	20241025	092500	211594110	9200	9200	9240	9200	132
695	20241025	092400	210378510	9250	9200	9250	9200	558
696	20241025	092300	205224810	9250	9250	9250	9200	184
697	20241025	092200	203530410	9280	9200	9280	9190	110
698	20241025	092100	202518730	9210	9300	9350	9190	2096
699	20241025	092000	183024480	9300	9360	9380	9300	2397
700	20241025	091900	160690280	9330	9310	9420	9300	7561
701	20241025	091800	89970090	9300	9170	9320	9170	2743
702	20241025	091700	64593150	9170	9100	9170	9100	230
703	20241025	091600	62494090	9100	9160	9170	9090	124
704	20241025	091500	61358720	9170	9080	9170	9080	208
705	20241025	091400	59462030	9080	9050	9080	9050	266
706	20241025	091300	57049780	9060	9060	9060	9060	53
707	20241025	091200	56569600	9030	9020	9030	9010	774
708	20241025	091100	49586570	9050	9050	9050	9050	7
709	20241025	091000	49523220	9050	9020	9050	9020	165
710	20241025	090900	48032100	9020	9050	9050	9020	464
711	20241025	090800	43834690	9020	9030	9030	9020	245
712	20241025	090700	41624690	9020	9030	9030	9020	270
713	20241025	090600	39187290	9040	9070	9070	9040	11
714	20241025	090500	39087820	9020	9030	9030	9020	459
715	20241025	090400	34946150	9020	9070	9070	9020	6
716	20241025	090300	34891980	8940	9050	9050	8940	764
717	20241025	090200	28022430	9050	9110	9110	9040	994
718	20241025	090100	18995240	9120	9110	9120	9110	257
719	20241025	090000	16653080	9090	9100	9250	9090	1720