KissMeData/226330/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202400	432502355	4440	4440	4440	4440	2873
3	20241025	202300	432502355	4440	4440	4440	4440	0
4	20241025	202200	432502355	4440	4440	4440	4440	0
5	20241025	202100	432502355	4440	4440	4440	4440	0
6	20241025	202000	432502355	4440	4440	4440	4440	0
7	20241025	201900	432502355	4440	4440	4440	4440	0
8	20241025	201800	432502355	4440	4440	4440	4440	0
9	20241025	201700	432502355	4440	4440	4440	4440	0
10	20241025	201600	432502355	4440	4440	4440	4440	0
11	20241025	201500	432502355	4440	4440	4440	4440	0
12	20241025	201400	432502355	4440	4440	4440	4440	0
13	20241025	201300	432502355	4440	4440	4440	4440	0
14	20241025	201200	432502355	4440	4440	4440	4440	0
15	20241025	201100	432502355	4440	4440	4440	4440	0
16	20241025	201000	432502355	4440	4440	4440	4440	0
17	20241025	200900	432502355	4440	4440	4440	4440	0
18	20241025	200800	432502355	4440	4440	4440	4440	0
19	20241025	200700	432502355	4440	4440	4440	4440	0
20	20241025	200600	432502355	4440	4440	4440	4440	0
21	20241025	200500	432502355	4440	4440	4440	4440	0
22	20241025	200400	432502355	4440	4440	4440	4440	0
23	20241025	200300	432502355	4440	4440	4440	4440	0
24	20241025	200200	432502355	4440	4440	4440	4440	0
25	20241025	200100	432502355	4440	4440	4440	4440	0
26	20241025	200000	432502355	4440	4440	4440	4440	0
27	20241025	195900	432502355	4440	4440	4440	4440	0
28	20241025	195800	432502355	4440	4440	4440	4440	0
29	20241025	195700	432502355	4440	4440	4440	4440	0
30	20241025	195600	432502355	4440	4440	4440	4440	0
31	20241025	195500	432502355	4440	4440	4440	4440	0
32	20241025	195400	432502355	4440	4440	4440	4440	2873
33	20241025	195300	432502355	4440	4440	4440	4440	0
34	20241025	195200	432502355	4440	4440	4440	4440	0
35	20241025	195100	432502355	4440	4440	4440	4440	0
36	20241025	195000	432502355	4440	4440	4440	4440	0
37	20241025	194900	432502355	4440	4440	4440	4440	0
38	20241025	194800	432502355	4440	4440	4440	4440	0
39	20241025	194700	432502355	4440	4440	4440	4440	0
40	20241025	194600	432502355	4440	4440	4440	4440	0
41	20241025	194500	432502355	4440	4440	4440	4440	0
42	20241025	194400	432502355	4440	4440	4440	4440	0
43	20241025	194300	432502355	4440	4440	4440	4440	0
44	20241025	194200	432502355	4440	4440	4440	4440	0
45	20241025	194100	432502355	4440	4440	4440	4440	0
46	20241025	194000	432502355	4440	4440	4440	4440	0
47	20241025	193900	432502355	4440	4440	4440	4440	0
48	20241025	193800	432502355	4440	4440	4440	4440	0
49	20241025	193700	432502355	4440	4440	4440	4440	0
50	20241025	193600	432502355	4440	4440	4440	4440	0
51	20241025	193500	432502355	4440	4440	4440	4440	0
52	20241025	193400	432502355	4440	4440	4440	4440	0
53	20241025	193300	432502355	4440	4440	4440	4440	0
54	20241025	193200	432502355	4440	4440	4440	4440	0
55	20241025	193100	432502355	4440	4440	4440	4440	0
56	20241025	193000	432502355	4440	4440	4440	4440	0
57	20241025	192900	432502355	4440	4440	4440	4440	0
58	20241025	192800	432502355	4440	4440	4440	4440	0
59	20241025	192700	432502355	4440	4440	4440	4440	0
60	20241025	192600	432502355	4440	4440	4440	4440	0
61	20241025	192500	432502355	4440	4440	4440	4440	0
62	20241025	192400	432502355	4440	4440	4440	4440	2873
63	20241025	192300	432502355	4440	4440	4440	4440	0
64	20241025	192200	432502355	4440	4440	4440	4440	0
65	20241025	192100	432502355	4440	4440	4440	4440	0
66	20241025	192000	432502355	4440	4440	4440	4440	0
67	20241025	191900	432502355	4440	4440	4440	4440	0
68	20241025	191800	432502355	4440	4440	4440	4440	0
69	20241025	191700	432502355	4440	4440	4440	4440	0
70	20241025	191600	432502355	4440	4440	4440	4440	0
71	20241025	191500	432502355	4440	4440	4440	4440	0
72	20241025	191400	432502355	4440	4440	4440	4440	0
73	20241025	191300	432502355	4440	4440	4440	4440	0
74	20241025	191200	432502355	4440	4440	4440	4440	0
75	20241025	191100	432502355	4440	4440	4440	4440	0
76	20241025	191000	432502355	4440	4440	4440	4440	0
77	20241025	190900	432502355	4440	4440	4440	4440	0
78	20241025	190800	432502355	4440	4440	4440	4440	0
79	20241025	190700	432502355	4440	4440	4440	4440	0
80	20241025	190600	432502355	4440	4440	4440	4440	0
81	20241025	190500	432502355	4440	4440	4440	4440	0
82	20241025	190400	432502355	4440	4440	4440	4440	0
83	20241025	190300	432502355	4440	4440	4440	4440	0
84	20241025	190200	432502355	4440	4440	4440	4440	0
85	20241025	190100	432502355	4440	4440	4440	4440	0
86	20241025	190000	432502355	4440	4440	4440	4440	0
87	20241025	185900	432502355	4440	4440	4440	4440	0
88	20241025	185800	432502355	4440	4440	4440	4440	0
89	20241025	185700	432502355	4440	4440	4440	4440	0
90	20241025	185600	432502355	4440	4440	4440	4440	0
91	20241025	185500	432502355	4440	4440	4440	4440	0
92	20241025	185400	432502355	4440	4440	4440	4440	2873
93	20241025	185300	432502355	4440	4440	4440	4440	0
94	20241025	185200	432502355	4440	4440	4440	4440	0
95	20241025	185100	432502355	4440	4440	4440	4440	0
96	20241025	185000	432502355	4440	4440	4440	4440	0
97	20241025	184900	432502355	4440	4440	4440	4440	0
98	20241025	184800	432502355	4440	4440	4440	4440	0
99	20241025	184700	432502355	4440	4440	4440	4440	0
100	20241025	184600	432502355	4440	4440	4440	4440	0
101	20241025	184500	432502355	4440	4440	4440	4440	0
102	20241025	184400	432502355	4440	4440	4440	4440	0
103	20241025	184300	432502355	4440	4440	4440	4440	0
104	20241025	184200	432502355	4440	4440	4440	4440	0
105	20241025	184100	432502355	4440	4440	4440	4440	0
106	20241025	184000	432502355	4440	4440	4440	4440	0
107	20241025	183900	432502355	4440	4440	4440	4440	0
108	20241025	183800	432502355	4440	4440	4440	4440	0
109	20241025	183700	432502355	4440	4440	4440	4440	0
110	20241025	183600	432502355	4440	4440	4440	4440	0
111	20241025	183500	432502355	4440	4440	4440	4440	0
112	20241025	183400	432502355	4440	4440	4440	4440	0
113	20241025	183300	432502355	4440	4440	4440	4440	0
114	20241025	183200	432502355	4440	4440	4440	4440	0
115	20241025	183100	432502355	4440	4440	4440	4440	0
116	20241025	183000	432502355	4440	4440	4440	4440	0
117	20241025	182900	432502355	4440	4440	4440	4440	0
118	20241025	182800	432502355	4440	4440	4440	4440	0
119	20241025	182700	432502355	4440	4440	4440	4440	0
120	20241025	182600	432502355	4440	4440	4440	4440	0
121	20241025	182500	432502355	4440	4440	4440	4440	0
122	20241025	182400	432502355	4440	4440	4440	4440	2873
123	20241025	182300	432502355	4440	4440	4440	4440	0
124	20241025	182200	432502355	4440	4440	4440	4440	0
125	20241025	182100	432502355	4440	4440	4440	4440	0
126	20241025	182000	432502355	4440	4440	4440	4440	0
127	20241025	181900	432502355	4440	4440	4440	4440	0
128	20241025	181800	432502355	4440	4440	4440	4440	0
129	20241025	181700	432502355	4440	4440	4440	4440	0
130	20241025	181600	432502355	4440	4440	4440	4440	0
131	20241025	181500	432502355	4440	4440	4440	4440	0
132	20241025	181400	432502355	4440	4440	4440	4440	0
133	20241025	181300	432502355	4440	4440	4440	4440	0
134	20241025	181200	432502355	4440	4440	4440	4440	0
135	20241025	181100	432502355	4440	4440	4440	4440	0
136	20241025	181000	432502355	4440	4440	4440	4440	0
137	20241025	180900	432502355	4440	4440	4440	4440	0
138	20241025	180800	432502355	4440	4440	4440	4440	0
139	20241025	180700	432502355	4440	4440	4440	4440	0
140	20241025	180600	432502355	4440	4440	4440	4440	0
141	20241025	180500	432502355	4440	4440	4440	4440	0
142	20241025	180400	432502355	4440	4440	4440	4440	0
143	20241025	180300	432502355	4440	4440	4440	4440	0
144	20241025	180200	432502355	4440	4440	4440	4440	0
145	20241025	180100	432502355	4440	4440	4440	4440	0
146	20241025	180000	432502355	4440	4440	4440	4440	0
147	20241025	175900	432502355	4440	4440	4440	4440	0
148	20241025	175800	432502355	4440	4440	4440	4440	0
149	20241025	175700	432502355	4440	4440	4440	4440	0
150	20241025	175600	432502355	4440	4440	4440	4440	0
151	20241025	175500	432502355	4440	4440	4440	4440	0
152	20241025	175400	432502355	4440	4440	4440	4440	2873
153	20241025	175300	432502355	4440	4440	4440	4440	0
154	20241025	175200	432502355	4440	4440	4440	4440	0
155	20241025	175100	432502355	4440	4440	4440	4440	0
156	20241025	175000	432502355	4440	4440	4440	4440	0
157	20241025	174900	432502355	4440	4440	4440	4440	0
158	20241025	174800	432502355	4440	4440	4440	4440	0
159	20241025	174700	432502355	4440	4440	4440	4440	0
160	20241025	174600	432502355	4440	4440	4440	4440	0
161	20241025	174500	432502355	4440	4440	4440	4440	0
162	20241025	174400	432502355	4440	4440	4440	4440	0
163	20241025	174300	432502355	4440	4440	4440	4440	0
164	20241025	174200	432502355	4440	4440	4440	4440	0
165	20241025	174100	432502355	4440	4440	4440	4440	0
166	20241025	174000	432502355	4440	4440	4440	4440	0
167	20241025	173900	432502355	4440	4440	4440	4440	0
168	20241025	173800	432502355	4440	4440	4440	4440	0
169	20241025	173700	432502355	4440	4440	4440	4440	0
170	20241025	173600	432502355	4440	4440	4440	4440	0
171	20241025	173500	432502355	4440	4440	4440	4440	0
172	20241025	173400	432502355	4440	4440	4440	4440	0
173	20241025	173300	432502355	4440	4440	4440	4440	0
174	20241025	173200	432502355	4440	4440	4440	4440	0
175	20241025	173100	432502355	4440	4440	4440	4440	0
176	20241025	173000	432502355	4440	4440	4440	4440	0
177	20241025	172900	432502355	4440	4440	4440	4440	0
178	20241025	172800	432502355	4440	4440	4440	4440	0
179	20241025	172700	432502355	4440	4440	4440	4440	0
180	20241025	172600	432502355	4440	4440	4440	4440	0
181	20241025	172500	432502355	4440	4440	4440	4440	0
182	20241025	172400	432502355	4440	4440	4440	4440	2873
183	20241025	172300	432502355	4440	4440	4440	4440	0
184	20241025	172200	432502355	4440	4440	4440	4440	0
185	20241025	172100	432502355	4440	4440	4440	4440	0
186	20241025	172000	432502355	4440	4440	4440	4440	0
187	20241025	171900	432502355	4440	4440	4440	4440	0
188	20241025	171800	432502355	4440	4440	4440	4440	0
189	20241025	171700	432502355	4440	4440	4440	4440	0
190	20241025	171600	432502355	4440	4440	4440	4440	0
191	20241025	171500	432502355	4440	4440	4440	4440	0
192	20241025	171400	432502355	4440	4440	4440	4440	0
193	20241025	171300	432502355	4440	4440	4440	4440	0
194	20241025	171200	432502355	4440	4440	4440	4440	0
195	20241025	171100	432502355	4440	4440	4440	4440	0
196	20241025	171000	432502355	4440	4440	4440	4440	0
197	20241025	170900	432502355	4440	4440	4440	4440	0
198	20241025	170800	432502355	4440	4440	4440	4440	0
199	20241025	170700	432502355	4440	4440	4440	4440	0
200	20241025	170600	432502355	4440	4440	4440	4440	0
201	20241025	170500	432502355	4440	4440	4440	4440	0
202	20241025	170400	432502355	4440	4440	4440	4440	0
203	20241025	170300	432502355	4440	4440	4440	4440	0
204	20241025	170200	432502355	4440	4440	4440	4440	0
205	20241025	170100	432502355	4440	4440	4440	4440	0
206	20241025	170000	432502355	4440	4440	4440	4440	0
207	20241025	165900	432502355	4440	4440	4440	4440	0
208	20241025	165800	432502355	4440	4440	4440	4440	0
209	20241025	165700	432502355	4440	4440	4440	4440	0
210	20241025	165600	432502355	4440	4440	4440	4440	0
211	20241025	165500	432502355	4440	4440	4440	4440	0
212	20241025	165400	432502355	4440	4440	4440	4440	2873
213	20241025	165300	432502355	4440	4440	4440	4440	0
214	20241025	165200	432502355	4440	4440	4440	4440	0
215	20241025	165100	432502355	4440	4440	4440	4440	0
216	20241025	165000	432502355	4440	4440	4440	4440	0
217	20241025	164900	432502355	4440	4440	4440	4440	0
218	20241025	164800	432502355	4440	4440	4440	4440	0
219	20241025	164700	432502355	4440	4440	4440	4440	0
220	20241025	164600	432502355	4440	4440	4440	4440	0
221	20241025	164500	432502355	4440	4440	4440	4440	0
222	20241025	164400	432502355	4440	4440	4440	4440	0
223	20241025	164300	432502355	4440	4440	4440	4440	0
224	20241025	164200	432502355	4440	4440	4440	4440	0
225	20241025	164100	432502355	4440	4440	4440	4440	0
226	20241025	164000	432502355	4440	4440	4440	4440	0
227	20241025	163900	432502355	4440	4440	4440	4440	0
228	20241025	163800	432502355	4440	4440	4440	4440	0
229	20241025	163700	432502355	4440	4440	4440	4440	0
230	20241025	163600	432502355	4440	4440	4440	4440	0
231	20241025	163500	432502355	4440	4440	4440	4440	0
232	20241025	163400	432502355	4440	4440	4440	4440	0
233	20241025	163300	432502355	4440	4440	4440	4440	0
234	20241025	163200	432502355	4440	4440	4440	4440	0
235	20241025	163100	432502355	4440	4440	4440	4440	0
236	20241025	163000	432502355	4440	4440	4440	4440	0
237	20241025	162900	432502355	4440	4440	4440	4440	0
238	20241025	162800	432502355	4440	4440	4440	4440	0
239	20241025	162700	432502355	4440	4440	4440	4440	0
240	20241025	162600	432502355	4440	4440	4440	4440	0
241	20241025	162500	432502355	4440	4440	4440	4440	0
242	20241025	162400	432502355	4440	4440	4440	4440	2873
243	20241025	162300	432502355	4440	4440	4440	4440	0
244	20241025	162200	432502355	4440	4440	4440	4440	0
245	20241025	162100	432502355	4440	4440	4440	4440	0
246	20241025	162000	432502355	4440	4440	4440	4440	0
247	20241025	161900	432502355	4440	4440	4440	4440	0
248	20241025	161800	432502355	4440	4440	4440	4440	0
249	20241025	161700	432502355	4440	4440	4440	4440	0
250	20241025	161600	432502355	4440	4440	4440	4440	0
251	20241025	161500	432502355	4440	4440	4440	4440	0
252	20241025	161400	432502355	4440	4440	4440	4440	0
253	20241025	161300	432502355	4440	4440	4440	4440	0
254	20241025	161200	432502355	4440	4440	4440	4440	0
255	20241025	161100	432502355	4440	4440	4440	4440	0
256	20241025	161000	432502355	4440	4440	4440	4440	0
257	20241025	160900	432502355	4440	4440	4440	4440	0
258	20241025	160800	432502355	4440	4440	4440	4440	0
259	20241025	160700	432502355	4440	4440	4440	4440	0
260	20241025	160600	432502355	4440	4440	4440	4440	0
261	20241025	160500	432502355	4440	4440	4440	4440	0
262	20241025	160400	432502355	4440	4440	4440	4440	0
263	20241025	160300	432502355	4440	4440	4440	4440	0
264	20241025	160200	432502355	4440	4440	4440	4440	0
265	20241025	160100	432502355	4440	4440	4440	4440	0
266	20241025	160000	432502355	4440	4440	4440	4440	0
267	20241025	155900	432502355	4440	4440	4440	4440	0
268	20241025	155800	432502355	4440	4440	4440	4440	0
269	20241025	155700	432502355	4440	4440	4440	4440	0
270	20241025	155600	432502355	4440	4440	4440	4440	0
271	20241025	155500	432502355	4440	4440	4440	4440	0
272	20241025	155400	432502355	4440	4440	4440	4440	2873
273	20241025	155300	432502355	4440	4440	4440	4440	0
274	20241025	155200	432502355	4440	4440	4440	4440	0
275	20241025	155100	432502355	4440	4440	4440	4440	0
276	20241025	155000	432502355	4440	4440	4440	4440	0
277	20241025	154900	432502355	4440	4440	4440	4440	0
278	20241025	154800	432502355	4440	4440	4440	4440	0
279	20241025	154700	432502355	4440	4440	4440	4440	0
280	20241025	154600	432502355	4440	4440	4440	4440	0
281	20241025	154500	432502355	4440	4440	4440	4440	0
282	20241025	154400	432502355	4440	4440	4440	4440	0
283	20241025	154300	432502355	4440	4440	4440	4440	0
284	20241025	154200	432502355	4440	4440	4440	4440	0
285	20241025	154100	432502355	4440	4440	4440	4440	0
286	20241025	154000	432502355	4440	4440	4440	4440	0
287	20241025	153900	432502355	4440	4440	4440	4440	0
288	20241025	153800	432502355	4440	4440	4440	4440	0
289	20241025	153700	432502355	4440	4440	4440	4440	0
290	20241025	153600	432502355	4440	4440	4440	4440	0
291	20241025	153500	432502355	4440	4440	4440	4440	0
292	20241025	153400	432502355	4440	4440	4440	4440	0
293	20241025	153300	432502355	4440	4440	4440	4440	0
294	20241025	153200	432502355	4440	4440	4440	4440	0
295	20241025	153100	432502355	4440	4440	4440	4440	0
296	20241025	153000	432502355	4440	4440	4440	4440	2873
297	20241025	152900	419746235	4470	4470	4470	4470	0
298	20241025	152800	419746235	4470	4470	4470	4470	0
299	20241025	152700	419746235	4470	4470	4470	4470	0
300	20241025	152600	419746235	4470	4470	4470	4470	0
301	20241025	152500	419746235	4470	4470	4470	4470	0
302	20241025	152400	419746235	4470	4470	4470	4470	0
303	20241025	152300	419746235	4470	4470	4470	4470	0
304	20241025	152200	419746235	4470	4470	4470	4470	0
305	20241025	152100	419746235	4470	4470	4470	4470	0
306	20241025	152000	419746235	4470	4470	4470	4470	0
307	20241025	151900	419746235	4470	4470	4470	4470	80
308	20241025	151800	419388635	4470	4475	4475	4470	281
309	20241025	151700	418132515	4475	4475	4475	4470	207
310	20241025	151600	417206220	4470	4470	4470	4470	206
311	20241025	151500	416285400	4470	4470	4470	4470	40
312	20241025	151400	416106600	4470	4470	4470	4470	8
313	20241025	151300	416070840	4460	4470	4470	4460	41
314	20241025	151200	415887900	4450	4450	4450	4450	9
315	20241025	151100	415847850	4450	4450	4450	4450	24
316	20241025	151000	415741050	4450	4440	4450	4440	137
317	20241025	150900	415132075	4445	4460	4470	4445	1516
318	20241025	150800	408384580	4460	4465	4470	4460	217
319	20241025	150700	407416375	4470	4465	4470	4465	96
320	20241025	150600	406987730	4460	4460	4460	4460	100
321	20241025	150500	406541730	4455	4455	4455	4455	200
322	20241025	150400	405650730	4450	4470	4470	4450	1085
323	20241025	150300	400819795	4460	4460	4460	4460	0
324	20241025	150200	400819795	4460	4460	4460	4460	3
325	20241025	150100	400806415	4460	4455	4460	4455	3979
326	20241025	150000	383060135	4455	4455	4455	4455	38
327	20241025	145900	382890845	4460	4460	4460	4460	0
328	20241025	145800	382890845	4460	4455	4460	4455	352
329	20241025	145700	381322675	4440	4460	4460	4440	73
330	20241025	145600	380997395	4460	4450	4470	4440	2446
331	20241025	145500	370071310	4450	4455	4455	4450	300
332	20241025	145400	368735540	4460	4460	4460	4460	19
333	20241025	145300	368650800	4460	4465	4465	4460	580
334	20241025	145200	366063850	4460	4470	4470	4460	159
335	20241025	145100	365354220	4470	4470	4470	4470	0
336	20241025	145000	365354220	4470	4465	4470	4455	661
337	20241025	144900	362400975	4470	4470	4470	4470	135
338	20241025	144800	361797525	4475	4475	4475	4475	0
339	20241025	144700	361797525	4475	4475	4475	4475	106
340	20241025	144600	361323175	4475	4480	4480	4475	42
341	20241025	144500	361135020	4470	4470	4470	4470	0
342	20241025	144400	361135020	4470	4470	4470	4470	200
343	20241025	144300	360241020	4460	4465	4470	4460	870
344	20241025	144200	356357020	4470	4475	4475	4470	460
345	20241025	144100	354300475	4470	4470	4470	4470	81
346	20241025	144000	353938405	4470	4475	4475	4470	300
347	20241025	143900	352596905	4470	4490	4490	4470	159
348	20241025	143800	351883640	4495	4495	4495	4495	0
349	20241025	143700	351883640	4495	4495	4495	4495	63
350	20241025	143600	351600455	4495	4495	4495	4495	0
351	20241025	143500	351600455	4495	4495	4495	4495	36
352	20241025	143400	351438635	4505	4505	4505	4505	1
353	20241025	143300	351434130	4500	4500	4500	4500	50
354	20241025	143200	351209130	4505	4505	4505	4505	100
355	20241025	143100	350758630	4500	4485	4500	4485	626
356	20241025	143000	347945040	4485	4485	4485	4485	1
357	20241025	142900	347940555	4480	4480	4480	4480	0
358	20241025	142800	347940555	4480	4480	4480	4480	0
359	20241025	142700	347940555	4480	4475	4480	4475	317
360	20241025	142600	346520740	4475	4480	4480	4475	103
361	20241025	142500	346059810	4470	4475	4475	4470	159
362	20241025	142400	345349025	4470	4475	4475	4470	113
363	20241025	142300	344843850	4475	4475	4475	4475	170
364	20241025	142200	344083100	4470	4470	4470	4470	136
365	20241025	142100	343475180	4475	4475	4475	4475	10
366	20241025	142000	343430430	4475	4480	4480	4475	124
367	20241025	141900	342875375	4480	4480	4480	4480	23
368	20241025	141800	342772335	4480	4480	4480	4480	53
369	20241025	141700	342534895	4485	4490	4490	4485	2
370	20241025	141600	342525920	4490	4490	4490	4490	0
371	20241025	141500	342525920	4490	4490	4490	4490	1
372	20241025	141400	342521430	4490	4490	4490	4490	10
373	20241025	141300	342476530	4500	4490	4500	4490	4
374	20241025	141200	342458550	4490	4470	4490	4470	2
375	20241025	141100	342449590	4470	4460	4470	4460	4462
376	20241025	141000	322508905	4445	4440	4445	4440	451
377	20241025	140900	320504215	4445	4445	4445	4445	253
378	20241025	140800	319379630	4440	4445	4445	4440	168
379	20241025	140700	318633105	4440	4440	4445	4440	1172
380	20241025	140600	313424390	4440	4440	4440	4440	17
381	20241025	140500	313348910	4445	4450	4450	4445	83
382	20241025	140400	312979680	4455	4455	4455	4455	13
383	20241025	140300	312921765	4460	4470	4470	4460	72
384	20241025	140200	312600495	4470	4455	4470	4455	226
385	20241025	140100	311591610	4450	4440	4450	4440	63
386	20241025	140000	311311360	4450	4440	4450	4440	51
387	20241025	135900	311084610	4425	4425	4455	4415	1369
388	20241025	135800	305026630	4430	4450	4455	4415	4135
389	20241025	135700	286754775	4450	4450	4450	4400	1699
390	20241025	135600	279235445	4455	4450	4455	4425	424
391	20241025	135500	277352305	4455	4465	4470	4450	1160
392	20241025	135400	272184070	4470	4470	4470	4470	506
393	20241025	135300	269922250	4470	4475	4475	4470	52
394	20241025	135200	269689760	4475	4490	4490	4475	887
395	20241025	135100	265717695	4495	4500	4500	4480	299
396	20241025	135000	264375020	4500	4525	4535	4495	2591
397	20241025	134900	252699010	4535	4535	4535	4535	1
398	20241025	134800	252694475	4520	4535	4535	4520	101
399	20241025	134700	252237940	4540	4540	4540	4515	402
400	20241025	134600	250421610	4550	4550	4550	4515	501
401	20241025	134500	248155395	4550	4540	4550	4520	2644
402	20241025	134400	236168395	4540	4540	4540	4540	0
403	20241025	134300	236168395	4540	4545	4550	4540	433
404	20241025	134200	234200500	4550	4555	4555	4550	244
405	20241025	134100	233090250	4550	4550	4550	4550	29
406	20241025	134000	232958300	4550	4560	4575	4550	1659
407	20241025	133900	225402000	4580	4565	4580	4565	408
408	20241025	133800	223538955	4570	4570	4570	4570	383
409	20241025	133700	221788645	4580	4580	4580	4580	0
410	20241025	133600	221788645	4580	4580	4580	4570	198
411	20241025	133500	220882155	4570	4570	4570	4570	0
412	20241025	133400	220882155	4570	4570	4570	4570	0
413	20241025	133300	220882155	4570	4570	4570	4570	0
414	20241025	133200	220882155	4570	4575	4580	4570	420
415	20241025	133100	218962085	4575	4575	4575	4575	53
416	20241025	133000	218719610	4580	4580	4580	4580	0
417	20241025	132900	218719610	4580	4575	4580	4575	285
418	20241025	132800	217415555	4580	4580	4580	4580	0
419	20241025	132700	217415555	4580	4580	4580	4580	0
420	20241025	132600	217415555	4580	4585	4585	4580	11
421	20241025	132500	217365170	4575	4575	4575	4575	0
422	20241025	132400	217365170	4575	4570	4575	4570	61
423	20241025	132300	217086245	4575	4575	4575	4575	433
424	20241025	132200	215105270	4575	4575	4575	4575	20
425	20241025	132100	215013770	4575	4575	4575	4575	100
426	20241025	132000	214556270	4585	4585	4585	4585	1
427	20241025	131900	214551685	4585	4585	4585	4580	1026
428	20241025	131800	209851355	4580	4585	4595	4580	430
429	20241025	131700	207879635	4585	4585	4585	4585	10
430	20241025	131600	207833785	4585	4590	4595	4585	145
431	20241025	131500	207168170	4595	4595	4595	4595	0
432	20241025	131400	207168170	4595	4595	4595	4595	0
433	20241025	131300	207168170	4595	4595	4595	4595	50
434	20241025	131200	206938420	4595	4595	4595	4595	22
435	20241025	131100	206837330	4595	4595	4595	4595	2
436	20241025	131000	206828140	4595	4595	4595	4595	0
437	20241025	130900	206828140	4595	4590	4595	4590	20
438	20241025	130800	206736260	4595	4595	4595	4595	0
439	20241025	130700	206736260	4595	4595	4595	4595	0
440	20241025	130600	206736260	4595	4595	4595	4595	0
441	20241025	130500	206736260	4595	4595	4595	4595	0
442	20241025	130400	206736260	4595	4590	4595	4590	182
443	20241025	130300	205900800	4590	4590	4590	4590	0
444	20241025	130200	205900800	4590	4590	4590	4590	0
445	20241025	130100	205900800	4590	4590	4590	4590	0
446	20241025	130000	205900800	4590	4590	4590	4590	0
447	20241025	125900	205900800	4590	4590	4590	4590	0
448	20241025	125800	205900800	4590	4590	4590	4590	0
449	20241025	125700	205900800	4590	4585	4590	4585	300
450	20241025	125600	204524800	4590	4590	4590	4590	0
451	20241025	125500	204524800	4590	4590	4590	4590	144
452	20241025	125400	203863840	4595	4595	4595	4595	1
453	20241025	125300	203859245	4610	4610	4610	4610	0
454	20241025	125200	203859245	4610	4610	4610	4610	0
455	20241025	125100	203859245	4610	4610	4610	4610	0
456	20241025	125000	203859245	4610	4595	4610	4590	143
457	20241025	124900	203202510	4585	4585	4585	4585	0
458	20241025	124800	203202510	4585	4590	4590	4585	12
459	20241025	124700	203147465	4585	4585	4585	4585	20
460	20241025	124600	203055765	4585	4585	4585	4585	0
461	20241025	124500	203055765	4585	4585	4585	4585	0
462	20241025	124400	203055765	4585	4585	4585	4585	0
463	20241025	124300	203055765	4585	4585	4585	4585	0
464	20241025	124200	203055765	4585	4585	4585	4585	0
465	20241025	124100	203055765	4585	4585	4585	4585	0
466	20241025	124000	203055765	4585	4585	4585	4585	0
467	20241025	123900	203055765	4585	4590	4620	4585	92
468	20241025	123800	202633295	4620	4620	4620	4620	0
469	20241025	123700	202633295	4620	4620	4620	4620	111
470	20241025	123600	202120475	4620	4620	4620	4620	0
471	20241025	123500	202120475	4620	4585	4620	4585	56
472	20241025	123400	201863505	4620	4600	4620	4590	1051
473	20241025	123300	197035005	4620	4600	4620	4600	89
474	20241025	123200	196625425	4620	4610	4620	4595	992
475	20241025	123100	192057240	4610	4610	4610	4610	111
476	20241025	123000	191545530	4615	4615	4615	4615	0
477	20241025	122900	191545530	4615	4595	4615	4585	485
478	20241025	122800	189319515	4620	4620	4620	4620	0
479	20241025	122700	189319515	4620	4620	4620	4620	20
480	20241025	122600	189227115	4625	4625	4625	4625	0
481	20241025	122500	189227115	4625	4625	4625	4625	0
482	20241025	122400	189227115	4625	4625	4625	4625	0
483	20241025	122300	189227115	4625	4625	4625	4625	0
484	20241025	122200	189227115	4625	4625	4625	4625	0
485	20241025	122100	189227115	4625	4625	4625	4625	0
486	20241025	122000	189227115	4625	4625	4625	4625	1
487	20241025	121900	189222490	4625	4625	4625	4625	0
488	20241025	121800	189222490	4625	4625	4625	4625	0
489	20241025	121700	189222490	4625	4625	4625	4625	0
490	20241025	121600	189222490	4625	4600	4625	4570	1218
491	20241025	121500	183638720	4635	4635	4635	4635	0
492	20241025	121400	183638720	4635	4605	4635	4600	222
493	20241025	121300	182616730	4640	4640	4640	4640	0
494	20241025	121200	182616730	4640	4640	4640	4640	0
495	20241025	121100	182616730	4640	4615	4640	4605	107
496	20241025	121000	182123415	4640	4640	4640	4640	0
497	20241025	120900	182123415	4640	4640	4640	4640	0
498	20241025	120800	182123415	4640	4640	4640	4640	0
499	20241025	120700	182123415	4640	4640	4640	4640	0
500	20241025	120600	182123415	4640	4640	4640	4640	10
501	20241025	120500	182077015	4640	4640	4640	4640	0
502	20241025	120400	182077015	4640	4620	4640	4620	61
503	20241025	120300	181795015	4620	4620	4620	4620	0
504	20241025	120200	181795015	4620	4620	4620	4620	11
505	20241025	120100	181744195	4640	4640	4640	4640	0
506	20241025	120000	181744195	4640	4640	4640	4640	0
507	20241025	115900	181744195	4640	4640	4640	4640	0
508	20241025	115800	181744195	4640	4640	4640	4640	0
509	20241025	115700	181744195	4640	4640	4640	4640	0
510	20241025	115600	181744195	4640	4640	4640	4640	0
511	20241025	115500	181744195	4640	4640	4640	4640	0
512	20241025	115400	181744195	4640	4640	4640	4640	0
513	20241025	115300	181744195	4640	4640	4640	4640	0
514	20241025	115200	181744195	4640	4640	4640	4640	0
515	20241025	115100	181744195	4640	4640	4640	4640	0
516	20241025	115000	181744195	4640	4635	4640	4635	25
517	20241025	114900	181628210	4640	4640	4640	4640	0
518	20241025	114800	181628210	4640	4640	4640	4640	0
519	20241025	114700	181628210	4640	4640	4640	4640	0
520	20241025	114600	181628210	4640	4640	4640	4640	0
521	20241025	114500	181628210	4640	4640	4640	4640	0
522	20241025	114400	181628210	4640	4640	4640	4640	0
523	20241025	114300	181628210	4640	4640	4640	4640	0
524	20241025	114200	181628210	4640	4640	4640	4640	0
525	20241025	114100	181628210	4640	4640	4640	4640	0
526	20241025	114000	181628210	4640	4640	4640	4640	0
527	20241025	113900	181628210	4640	4640	4640	4640	0
528	20241025	113800	181628210	4640	4635	4640	4635	456
529	20241025	113700	179513690	4635	4610	4635	4600	906
530	20241025	113600	175343040	4605	4605	4605	4605	0
531	20241025	113500	175343040	4605	4605	4605	4605	0
532	20241025	113400	175343040	4605	4605	4605	4605	0
533	20241025	113300	175343040	4605	4605	4605	4605	0
534	20241025	113200	175343040	4605	4605	4605	4605	0
535	20241025	113100	175343040	4605	4605	4605	4605	0
536	20241025	113000	175343040	4605	4605	4605	4605	25
537	20241025	112900	175227915	4605	4605	4605	4605	0
538	20241025	112800	175227915	4605	4605	4605	4605	0
539	20241025	112700	175227915	4605	4605	4605	4605	51
540	20241025	112600	174993060	4635	4620	4635	4610	76
541	20241025	112500	174642135	4620	4620	4620	4620	21
542	20241025	112400	174545115	4635	4635	4635	4635	0
543	20241025	112300	174545115	4635	4635	4635	4635	0
544	20241025	112200	174545115	4635	4635	4635	4635	0
545	20241025	112100	174545115	4635	4635	4635	4635	0
546	20241025	112000	174545115	4635	4635	4635	4635	5
547	20241025	111900	174521940	4640	4640	4640	4640	0
548	20241025	111800	174521940	4640	4615	4640	4610	1119
549	20241025	111700	169361965	4640	4620	4640	4615	111
550	20241025	111600	168849330	4640	4635	4640	4635	784
551	20241025	111500	165212655	4635	4635	4635	4635	4
552	20241025	111400	165194115	4635	4615	4635	4615	2
553	20241025	111300	165184865	4630	4630	4630	4630	240
554	20241025	111200	164073665	4610	4610	4635	4610	154
555	20241025	111100	163363675	4630	4615	4630	4610	136
556	20241025	111000	162736090	4615	4615	4615	4615	0
557	20241025	110900	162736090	4615	4615	4615	4615	0
558	20241025	110800	162736090	4615	4615	4615	4615	20
559	20241025	110700	162643790	4630	4620	4630	4620	119
560	20241025	110600	162093970	4635	4635	4635	4625	78
561	20241025	110500	161733070	4640	4640	4640	4640	0
562	20241025	110400	161733070	4640	4640	4640	4640	0
563	20241025	110300	161733070	4640	4640	4640	4640	0
564	20241025	110200	161733070	4640	4640	4640	4640	0
565	20241025	110100	161733070	4640	4640	4640	4640	0
566	20241025	110000	161733070	4640	4630	4640	4625	376
567	20241025	105900	159993790	4625	4625	4625	4625	0
568	20241025	105800	159993790	4625	4625	4625	4625	0
569	20241025	105700	159993790	4625	4630	4630	4625	11
570	20241025	105600	159942875	4640	4640	4640	4640	0
571	20241025	105500	159942875	4640	4640	4640	4640	0
572	20241025	105400	159942875	4640	4640	4640	4640	0
573	20241025	105300	159942875	4640	4640	4640	4640	0
574	20241025	105200	159942875	4640	4640	4640	4640	0
575	20241025	105100	159942875	4640	4640	4640	4640	49
576	20241025	105000	159715515	4640	4640	4640	4615	11
577	20241025	104900	159664660	4640	4635	4640	4635	35
578	20241025	104800	159502330	4640	4640	4640	4640	21
579	20241025	104700	159404890	4640	4620	4640	4620	58
580	20241025	104600	159136170	4640	4640	4640	4640	1
581	20241025	104500	159131530	4640	4640	4640	4640	0
582	20241025	104400	159131530	4640	4640	4640	4640	0
583	20241025	104300	159131530	4640	4640	4640	4640	20
584	20241025	104200	159038730	4640	4640	4640	4640	166
585	20241025	104100	158268490	4640	4640	4640	4640	49
586	20241025	104000	158041130	4635	4595	4635	4595	1307
587	20241025	103900	152034165	4600	4600	4600	4595	1674
588	20241025	103800	144334340	4605	4610	4610	4605	310
589	20241025	103700	142906190	4605	4605	4605	4605	0
590	20241025	103600	142906190	4605	4605	4605	4605	0
591	20241025	103500	142906190	4605	4615	4615	4605	31
592	20241025	103400	142763365	4600	4600	4600	4600	0
593	20241025	103300	142763365	4600	4605	4605	4600	11
594	20241025	103200	142712735	4605	4635	4635	4605	88
595	20241025	103100	142307035	4615	4615	4615	4615	35
596	20241025	103000	142145510	4640	4640	4640	4640	0
597	20241025	102900	142145510	4640	4610	4640	4610	20
598	20241025	102800	142053040	4615	4640	4640	4615	15
599	20241025	102700	141983490	4610	4640	4640	4610	330
600	20241025	102600	140457780	4645	4670	4670	4645	563
601	20241025	102500	137837210	4670	4670	4670	4670	272
602	20241025	102400	136566970	4655	4660	4670	4655	13
603	20241025	102300	136506305	4660	4655	4660	4655	76
604	20241025	102200	136152495	4655	4640	4655	4640	34
605	20241025	102100	135994585	4655	4640	4655	4640	23
606	20241025	102000	135887685	4655	4640	4655	4640	227
607	20241025	101900	134834140	4645	4650	4650	4645	37
608	20241025	101800	134662235	4645	4645	4645	4645	0
609	20241025	101700	134662235	4645	4645	4645	4645	40
610	20241025	101600	134476435	4640	4640	4640	4640	0
611	20241025	101500	134476435	4640	4640	4640	4640	0
612	20241025	101400	134476435	4640	4635	4640	4635	7
613	20241025	101300	134443970	4635	4635	4635	4635	0
614	20241025	101200	134443970	4635	4625	4635	4625	312
615	20241025	101100	132999280	4625	4625	4625	4625	0
616	20241025	101000	132999280	4625	4625	4625	4625	234
617	20241025	100900	131917030	4625	4625	4625	4625	201
618	20241025	100800	130987405	4625	4625	4625	4625	336
619	20241025	100700	129433405	4625	4620	4625	4620	40
620	20241025	100600	129248560	4615	4615	4615	4615	0
621	20241025	100500	129248560	4615	4615	4615	4615	0
622	20241025	100400	129248560	4615	4615	4615	4615	0
623	20241025	100300	129248560	4615	4615	4615	4615	5
624	20241025	100200	129225485	4615	4615	4615	4615	41
625	20241025	100100	129036270	4580	4590	4610	4580	201
626	20241025	100000	128114600	4590	4595	4595	4590	200
627	20241025	095900	127196195	4590	4590	4590	4590	159
628	20241025	095800	126466385	4590	4595	4595	4580	150
629	20241025	095700	125779200	4595	4590	4595	4580	352
630	20241025	095600	124165055	4590	4595	4595	4590	106
631	20241025	095500	123678410	4625	4620	4625	4595	2463
632	20241025	095400	112350460	4600	4600	4600	4600	226
633	20241025	095300	111310860	4620	4620	4620	4620	0
634	20241025	095200	111310860	4620	4600	4620	4600	51
635	20241025	095100	111075660	4600	4600	4600	4600	20
636	20241025	095000	110983660	4600	4620	4620	4600	937
637	20241025	094900	106665365	4620	4620	4620	4620	36
638	20241025	094800	106499045	4620	4620	4620	4620	162
639	20241025	094700	105750605	4620	4620	4620	4620	7
640	20241025	094600	105718265	4620	4620	4620	4620	0
641	20241025	094500	105718265	4620	4620	4620	4620	8
642	20241025	094400	105681305	4620	4620	4620	4620	1
643	20241025	094300	105676685	4620	4620	4620	4620	9
644	20241025	094200	105635105	4620	4620	4620	4620	37
645	20241025	094100	105464165	4620	4620	4620	4620	0
646	20241025	094000	105464165	4620	4620	4620	4620	10
647	20241025	093900	105417965	4600	4600	4600	4600	100
648	20241025	093800	104957965	4600	4600	4600	4600	0
649	20241025	093700	104957965	4600	4595	4600	4595	215
650	20241025	093600	103969940	4600	4600	4600	4600	244
651	20241025	093500	102847540	4600	4600	4600	4600	357
652	20241025	093400	101205340	4600	4625	4625	4600	84
653	20241025	093300	100818690	4600	4610	4610	4600	63
654	20241025	093200	100528270	4595	4610	4610	4595	174
655	20241025	093100	99728530	4590	4595	4595	4590	586
656	20241025	093000	97037995	4620	4595	4620	4595	1000
657	20241025	092900	92418245	4595	4595	4595	4595	74
658	20241025	092800	92078215	4590	4600	4600	4590	844
659	20241025	092700	88200060	4595	4595	4595	4595	20
660	20241025	092600	88108160	4590	4600	4600	4585	301
661	20241025	092500	86725450	4600	4615	4615	4600	3414
662	20241025	092400	71017440	4620	4630	4630	4620	92
663	20241025	092300	70592390	4630	4630	4630	4630	0
664	20241025	092200	70592390	4630	4645	4645	4625	1820
665	20241025	092100	62156185	4650	4650	4650	4650	0
666	20241025	092000	62156185	4650	4660	4660	4650	522
667	20241025	091900	59723715	4660	4680	4680	4660	101
668	20241025	091800	59253035	4685	4685	4685	4685	101
669	20241025	091700	58779850	4685	4685	4685	4685	0
670	20241025	091600	58779850	4685	4685	4685	4685	2354
671	20241025	091500	47751360	4685	4690	4690	4685	15
672	20241025	091400	47681075	4690	4690	4690	4690	353
673	20241025	091300	46025505	4690	4690	4690	4690	301
674	20241025	091200	44613815	4685	4685	4690	4685	2698
675	20241025	091100	31973535	4690	4690	4690	4690	530
676	20241025	091000	29487835	4690	4690	4690	4690	50
677	20241025	090900	29253335	4690	4690	4690	4690	0
678	20241025	090800	29253335	4690	4645	4690	4645	600
679	20241025	090700	26448660	4660	4655	4660	4655	45
680	20241025	090600	26239060	4650	4635	4650	4635	262
681	20241025	090500	25021465	4635	4635	4635	4635	183
682	20241025	090400	24173260	4635	4635	4635	4635	10
683	20241025	090300	24126910	4635	4615	4635	4615	1338
684	20241025	090200	17926260	4615	4650	4650	4615	2007
685	20241025	090100	8624310	4650	4650	4655	4650	1042
686	20241025	090000	3778960	4640	4640	4650	4640	814