KissMeData/338100/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205400	475585080	4785	4785	4785	4785	255
3	20241025	205300	475585080	4785	4785	4785	4785	0
4	20241025	205200	475585080	4785	4785	4785	4785	0
5	20241025	205100	475585080	4785	4785	4785	4785	0
6	20241025	205000	475585080	4785	4785	4785	4785	0
7	20241025	204900	475585080	4785	4785	4785	4785	0
8	20241025	204800	475585080	4785	4785	4785	4785	0
9	20241025	204700	475585080	4785	4785	4785	4785	0
10	20241025	204600	475585080	4785	4785	4785	4785	0
11	20241025	204500	475585080	4785	4785	4785	4785	0
12	20241025	204400	475585080	4785	4785	4785	4785	0
13	20241025	204300	475585080	4785	4785	4785	4785	0
14	20241025	204200	475585080	4785	4785	4785	4785	0
15	20241025	204100	475585080	4785	4785	4785	4785	0
16	20241025	204000	475585080	4785	4785	4785	4785	0
17	20241025	203900	475585080	4785	4785	4785	4785	0
18	20241025	203800	475585080	4785	4785	4785	4785	0
19	20241025	203700	475585080	4785	4785	4785	4785	0
20	20241025	203600	475585080	4785	4785	4785	4785	0
21	20241025	203500	475585080	4785	4785	4785	4785	0
22	20241025	203400	475585080	4785	4785	4785	4785	0
23	20241025	203300	475585080	4785	4785	4785	4785	0
24	20241025	203200	475585080	4785	4785	4785	4785	0
25	20241025	203100	475585080	4785	4785	4785	4785	0
26	20241025	203000	475585080	4785	4785	4785	4785	0
27	20241025	202900	475585080	4785	4785	4785	4785	0
28	20241025	202800	475585080	4785	4785	4785	4785	0
29	20241025	202700	475585080	4785	4785	4785	4785	0
30	20241025	202600	475585080	4785	4785	4785	4785	0
31	20241025	202500	475585080	4785	4785	4785	4785	0
32	20241025	202400	475585080	4785	4785	4785	4785	255
33	20241025	202300	475585080	4785	4785	4785	4785	0
34	20241025	202200	475585080	4785	4785	4785	4785	0
35	20241025	202100	475585080	4785	4785	4785	4785	0
36	20241025	202000	475585080	4785	4785	4785	4785	0
37	20241025	201900	475585080	4785	4785	4785	4785	0
38	20241025	201800	475585080	4785	4785	4785	4785	0
39	20241025	201700	475585080	4785	4785	4785	4785	0
40	20241025	201600	475585080	4785	4785	4785	4785	0
41	20241025	201500	475585080	4785	4785	4785	4785	0
42	20241025	201400	475585080	4785	4785	4785	4785	0
43	20241025	201300	475585080	4785	4785	4785	4785	0
44	20241025	201200	475585080	4785	4785	4785	4785	0
45	20241025	201100	475585080	4785	4785	4785	4785	0
46	20241025	201000	475585080	4785	4785	4785	4785	0
47	20241025	200900	475585080	4785	4785	4785	4785	0
48	20241025	200800	475585080	4785	4785	4785	4785	0
49	20241025	200700	475585080	4785	4785	4785	4785	0
50	20241025	200600	475585080	4785	4785	4785	4785	0
51	20241025	200500	475585080	4785	4785	4785	4785	0
52	20241025	200400	475585080	4785	4785	4785	4785	0
53	20241025	200300	475585080	4785	4785	4785	4785	0
54	20241025	200200	475585080	4785	4785	4785	4785	0
55	20241025	200100	475585080	4785	4785	4785	4785	0
56	20241025	200000	475585080	4785	4785	4785	4785	0
57	20241025	195900	475585080	4785	4785	4785	4785	0
58	20241025	195800	475585080	4785	4785	4785	4785	0
59	20241025	195700	475585080	4785	4785	4785	4785	0
60	20241025	195600	475585080	4785	4785	4785	4785	0
61	20241025	195500	475585080	4785	4785	4785	4785	0
62	20241025	195400	475585080	4785	4785	4785	4785	255
63	20241025	195300	475585080	4785	4785	4785	4785	0
64	20241025	195200	475585080	4785	4785	4785	4785	0
65	20241025	195100	475585080	4785	4785	4785	4785	0
66	20241025	195000	475585080	4785	4785	4785	4785	0
67	20241025	194900	475585080	4785	4785	4785	4785	0
68	20241025	194800	475585080	4785	4785	4785	4785	0
69	20241025	194700	475585080	4785	4785	4785	4785	0
70	20241025	194600	475585080	4785	4785	4785	4785	0
71	20241025	194500	475585080	4785	4785	4785	4785	0
72	20241025	194400	475585080	4785	4785	4785	4785	0
73	20241025	194300	475585080	4785	4785	4785	4785	0
74	20241025	194200	475585080	4785	4785	4785	4785	0
75	20241025	194100	475585080	4785	4785	4785	4785	0
76	20241025	194000	475585080	4785	4785	4785	4785	0
77	20241025	193900	475585080	4785	4785	4785	4785	0
78	20241025	193800	475585080	4785	4785	4785	4785	0
79	20241025	193700	475585080	4785	4785	4785	4785	0
80	20241025	193600	475585080	4785	4785	4785	4785	0
81	20241025	193500	475585080	4785	4785	4785	4785	0
82	20241025	193400	475585080	4785	4785	4785	4785	0
83	20241025	193300	475585080	4785	4785	4785	4785	0
84	20241025	193200	475585080	4785	4785	4785	4785	0
85	20241025	193100	475585080	4785	4785	4785	4785	0
86	20241025	193000	475585080	4785	4785	4785	4785	0
87	20241025	192900	475585080	4785	4785	4785	4785	0
88	20241025	192800	475585080	4785	4785	4785	4785	0
89	20241025	192700	475585080	4785	4785	4785	4785	0
90	20241025	192600	475585080	4785	4785	4785	4785	0
91	20241025	192500	475585080	4785	4785	4785	4785	0
92	20241025	192400	475585080	4785	4785	4785	4785	255
93	20241025	192300	475585080	4785	4785	4785	4785	0
94	20241025	192200	475585080	4785	4785	4785	4785	0
95	20241025	192100	475585080	4785	4785	4785	4785	0
96	20241025	192000	475585080	4785	4785	4785	4785	0
97	20241025	191900	475585080	4785	4785	4785	4785	0
98	20241025	191800	475585080	4785	4785	4785	4785	0
99	20241025	191700	475585080	4785	4785	4785	4785	0
100	20241025	191600	475585080	4785	4785	4785	4785	0
101	20241025	191500	475585080	4785	4785	4785	4785	0
102	20241025	191400	475585080	4785	4785	4785	4785	0
103	20241025	191300	475585080	4785	4785	4785	4785	0
104	20241025	191200	475585080	4785	4785	4785	4785	0
105	20241025	191100	475585080	4785	4785	4785	4785	0
106	20241025	191000	475585080	4785	4785	4785	4785	0
107	20241025	190900	475585080	4785	4785	4785	4785	0
108	20241025	190800	475585080	4785	4785	4785	4785	0
109	20241025	190700	475585080	4785	4785	4785	4785	0
110	20241025	190600	475585080	4785	4785	4785	4785	0
111	20241025	190500	475585080	4785	4785	4785	4785	0
112	20241025	190400	475585080	4785	4785	4785	4785	0
113	20241025	190300	475585080	4785	4785	4785	4785	0
114	20241025	190200	475585080	4785	4785	4785	4785	0
115	20241025	190100	475585080	4785	4785	4785	4785	0
116	20241025	190000	475585080	4785	4785	4785	4785	0
117	20241025	185900	475585080	4785	4785	4785	4785	0
118	20241025	185800	475585080	4785	4785	4785	4785	0
119	20241025	185700	475585080	4785	4785	4785	4785	0
120	20241025	185600	475585080	4785	4785	4785	4785	0
121	20241025	185500	475585080	4785	4785	4785	4785	0
122	20241025	185400	475585080	4785	4785	4785	4785	255
123	20241025	185300	475585080	4785	4785	4785	4785	0
124	20241025	185200	475585080	4785	4785	4785	4785	0
125	20241025	185100	475585080	4785	4785	4785	4785	0
126	20241025	185000	475585080	4785	4785	4785	4785	0
127	20241025	184900	475585080	4785	4785	4785	4785	0
128	20241025	184800	475585080	4785	4785	4785	4785	0
129	20241025	184700	475585080	4785	4785	4785	4785	0
130	20241025	184600	475585080	4785	4785	4785	4785	0
131	20241025	184500	475585080	4785	4785	4785	4785	0
132	20241025	184400	475585080	4785	4785	4785	4785	0
133	20241025	184300	475585080	4785	4785	4785	4785	0
134	20241025	184200	475585080	4785	4785	4785	4785	0
135	20241025	184100	475585080	4785	4785	4785	4785	0
136	20241025	184000	475585080	4785	4785	4785	4785	0
137	20241025	183900	475585080	4785	4785	4785	4785	0
138	20241025	183800	475585080	4785	4785	4785	4785	0
139	20241025	183700	475585080	4785	4785	4785	4785	0
140	20241025	183600	475585080	4785	4785	4785	4785	0
141	20241025	183500	475585080	4785	4785	4785	4785	0
142	20241025	183400	475585080	4785	4785	4785	4785	0
143	20241025	183300	475585080	4785	4785	4785	4785	0
144	20241025	183200	475585080	4785	4785	4785	4785	0
145	20241025	183100	475585080	4785	4785	4785	4785	0
146	20241025	183000	475585080	4785	4785	4785	4785	0
147	20241025	182900	475585080	4785	4785	4785	4785	0
148	20241025	182800	475585080	4785	4785	4785	4785	0
149	20241025	182700	475585080	4785	4785	4785	4785	0
150	20241025	182600	475585080	4785	4785	4785	4785	0
151	20241025	182500	475585080	4785	4785	4785	4785	0
152	20241025	182400	475585080	4785	4785	4785	4785	255
153	20241025	182300	475585080	4785	4785	4785	4785	0
154	20241025	182200	475585080	4785	4785	4785	4785	0
155	20241025	182100	475585080	4785	4785	4785	4785	0
156	20241025	182000	475585080	4785	4785	4785	4785	0
157	20241025	181900	475585080	4785	4785	4785	4785	0
158	20241025	181800	475585080	4785	4785	4785	4785	0
159	20241025	181700	475585080	4785	4785	4785	4785	0
160	20241025	181600	475585080	4785	4785	4785	4785	0
161	20241025	181500	475585080	4785	4785	4785	4785	0
162	20241025	181400	475585080	4785	4785	4785	4785	0
163	20241025	181300	475585080	4785	4785	4785	4785	0
164	20241025	181200	475585080	4785	4785	4785	4785	0
165	20241025	181100	475585080	4785	4785	4785	4785	0
166	20241025	181000	475585080	4785	4785	4785	4785	0
167	20241025	180900	475585080	4785	4785	4785	4785	0
168	20241025	180800	475585080	4785	4785	4785	4785	0
169	20241025	180700	475585080	4785	4785	4785	4785	0
170	20241025	180600	475585080	4785	4785	4785	4785	0
171	20241025	180500	475585080	4785	4785	4785	4785	0
172	20241025	180400	475585080	4785	4785	4785	4785	0
173	20241025	180300	475585080	4785	4785	4785	4785	0
174	20241025	180200	475585080	4785	4785	4785	4785	0
175	20241025	180100	475585080	4785	4785	4785	4785	0
176	20241025	180000	475585080	4785	4785	4785	4785	0
177	20241025	175900	475585080	4785	4785	4785	4785	0
178	20241025	175800	475585080	4785	4785	4785	4785	0
179	20241025	175700	475585080	4785	4785	4785	4785	0
180	20241025	175600	475585080	4785	4785	4785	4785	0
181	20241025	175500	475585080	4785	4785	4785	4785	0
182	20241025	175400	475585080	4785	4785	4785	4785	255
183	20241025	175300	475585080	4785	4785	4785	4785	0
184	20241025	175200	475585080	4785	4785	4785	4785	0
185	20241025	175100	475585080	4785	4785	4785	4785	0
186	20241025	175000	475585080	4785	4785	4785	4785	0
187	20241025	174900	475585080	4785	4785	4785	4785	0
188	20241025	174800	475585080	4785	4785	4785	4785	0
189	20241025	174700	475585080	4785	4785	4785	4785	0
190	20241025	174600	475585080	4785	4785	4785	4785	0
191	20241025	174500	475585080	4785	4785	4785	4785	0
192	20241025	174400	475585080	4785	4785	4785	4785	0
193	20241025	174300	475585080	4785	4785	4785	4785	0
194	20241025	174200	475585080	4785	4785	4785	4785	0
195	20241025	174100	475585080	4785	4785	4785	4785	0
196	20241025	174000	475585080	4785	4785	4785	4785	0
197	20241025	173900	475585080	4785	4785	4785	4785	0
198	20241025	173800	475585080	4785	4785	4785	4785	0
199	20241025	173700	475585080	4785	4785	4785	4785	0
200	20241025	173600	475585080	4785	4785	4785	4785	0
201	20241025	173500	475585080	4785	4785	4785	4785	0
202	20241025	173400	475585080	4785	4785	4785	4785	0
203	20241025	173300	475585080	4785	4785	4785	4785	0
204	20241025	173200	475585080	4785	4785	4785	4785	0
205	20241025	173100	475585080	4785	4785	4785	4785	0
206	20241025	173000	475585080	4785	4785	4785	4785	0
207	20241025	172900	475585080	4785	4785	4785	4785	0
208	20241025	172800	475585080	4785	4785	4785	4785	0
209	20241025	172700	475585080	4785	4785	4785	4785	0
210	20241025	172600	475585080	4785	4785	4785	4785	0
211	20241025	172500	475585080	4785	4785	4785	4785	0
212	20241025	172400	475585080	4785	4785	4785	4785	255
213	20241025	172300	475585080	4785	4785	4785	4785	0
214	20241025	172200	475585080	4785	4785	4785	4785	0
215	20241025	172100	475585080	4785	4785	4785	4785	0
216	20241025	172000	475585080	4785	4785	4785	4785	0
217	20241025	171900	475585080	4785	4785	4785	4785	0
218	20241025	171800	475585080	4785	4785	4785	4785	0
219	20241025	171700	475585080	4785	4785	4785	4785	0
220	20241025	171600	475585080	4785	4785	4785	4785	0
221	20241025	171500	475585080	4785	4785	4785	4785	0
222	20241025	171400	475585080	4785	4785	4785	4785	0
223	20241025	171300	475585080	4785	4785	4785	4785	0
224	20241025	171200	475585080	4785	4785	4785	4785	0
225	20241025	171100	475585080	4785	4785	4785	4785	0
226	20241025	171000	475585080	4785	4785	4785	4785	0
227	20241025	170900	475585080	4785	4785	4785	4785	0
228	20241025	170800	475585080	4785	4785	4785	4785	0
229	20241025	170700	475585080	4785	4785	4785	4785	0
230	20241025	170600	475585080	4785	4785	4785	4785	0
231	20241025	170500	475585080	4785	4785	4785	4785	0
232	20241025	170400	475585080	4785	4785	4785	4785	0
233	20241025	170300	475585080	4785	4785	4785	4785	0
234	20241025	170200	475585080	4785	4785	4785	4785	0
235	20241025	170100	475585080	4785	4785	4785	4785	0
236	20241025	170000	475585080	4785	4785	4785	4785	0
237	20241025	165900	475585080	4785	4785	4785	4785	0
238	20241025	165800	475585080	4785	4785	4785	4785	0
239	20241025	165700	475585080	4785	4785	4785	4785	0
240	20241025	165600	475585080	4785	4785	4785	4785	0
241	20241025	165500	475585080	4785	4785	4785	4785	0
242	20241025	165400	475585080	4785	4785	4785	4785	255
243	20241025	165300	475585080	4785	4785	4785	4785	0
244	20241025	165200	475585080	4785	4785	4785	4785	0
245	20241025	165100	475585080	4785	4785	4785	4785	0
246	20241025	165000	475585080	4785	4785	4785	4785	0
247	20241025	164900	475585080	4785	4785	4785	4785	0
248	20241025	164800	475585080	4785	4785	4785	4785	0
249	20241025	164700	475585080	4785	4785	4785	4785	0
250	20241025	164600	475585080	4785	4785	4785	4785	0
251	20241025	164500	475585080	4785	4785	4785	4785	0
252	20241025	164400	475585080	4785	4785	4785	4785	0
253	20241025	164300	475585080	4785	4785	4785	4785	0
254	20241025	164200	475585080	4785	4785	4785	4785	0
255	20241025	164100	475585080	4785	4785	4785	4785	0
256	20241025	164000	475585080	4785	4785	4785	4785	0
257	20241025	163900	475585080	4785	4785	4785	4785	0
258	20241025	163800	475585080	4785	4785	4785	4785	0
259	20241025	163700	475585080	4785	4785	4785	4785	0
260	20241025	163600	475585080	4785	4785	4785	4785	0
261	20241025	163500	475585080	4785	4785	4785	4785	0
262	20241025	163400	475585080	4785	4785	4785	4785	0
263	20241025	163300	475585080	4785	4785	4785	4785	0
264	20241025	163200	475585080	4785	4785	4785	4785	0
265	20241025	163100	475585080	4785	4785	4785	4785	0
266	20241025	163000	475585080	4785	4785	4785	4785	0
267	20241025	162900	475585080	4785	4785	4785	4785	0
268	20241025	162800	475585080	4785	4785	4785	4785	0
269	20241025	162700	475585080	4785	4785	4785	4785	0
270	20241025	162600	475585080	4785	4785	4785	4785	0
271	20241025	162500	475585080	4785	4785	4785	4785	0
272	20241025	162400	475585080	4785	4785	4785	4785	255
273	20241025	162300	475585080	4785	4785	4785	4785	0
274	20241025	162200	475585080	4785	4785	4785	4785	0
275	20241025	162100	475585080	4785	4785	4785	4785	0
276	20241025	162000	475585080	4785	4785	4785	4785	0
277	20241025	161900	475585080	4785	4785	4785	4785	0
278	20241025	161800	475585080	4785	4785	4785	4785	0
279	20241025	161700	475585080	4785	4785	4785	4785	0
280	20241025	161600	475585080	4785	4785	4785	4785	0
281	20241025	161500	475585080	4785	4785	4785	4785	0
282	20241025	161400	475585080	4785	4785	4785	4785	0
283	20241025	161300	475585080	4785	4785	4785	4785	0
284	20241025	161200	475585080	4785	4785	4785	4785	0
285	20241025	161100	475585080	4785	4785	4785	4785	0
286	20241025	161000	475585080	4785	4785	4785	4785	0
287	20241025	160900	475585080	4785	4785	4785	4785	0
288	20241025	160800	475585080	4785	4785	4785	4785	0
289	20241025	160700	475585080	4785	4785	4785	4785	0
290	20241025	160600	475585080	4785	4785	4785	4785	0
291	20241025	160500	475585080	4785	4785	4785	4785	0
292	20241025	160400	475585080	4785	4785	4785	4785	0
293	20241025	160300	475585080	4785	4785	4785	4785	0
294	20241025	160200	475585080	4785	4785	4785	4785	0
295	20241025	160100	475585080	4785	4785	4785	4785	0
296	20241025	160000	475585080	4785	4785	4785	4785	0
297	20241025	155900	475585080	4785	4785	4785	4785	0
298	20241025	155800	475585080	4785	4785	4785	4785	0
299	20241025	155700	475585080	4785	4785	4785	4785	0
300	20241025	155600	475585080	4785	4785	4785	4785	0
301	20241025	155500	475585080	4785	4785	4785	4785	0
302	20241025	155400	475585080	4785	4785	4785	4785	255
303	20241025	155300	475585080	4785	4785	4785	4785	0
304	20241025	155200	475585080	4785	4785	4785	4785	0
305	20241025	155100	475585080	4785	4785	4785	4785	0
306	20241025	155000	475585080	4785	4785	4785	4785	0
307	20241025	154900	475585080	4785	4785	4785	4785	0
308	20241025	154800	475585080	4785	4785	4785	4785	0
309	20241025	154700	475585080	4785	4785	4785	4785	0
310	20241025	154600	475585080	4785	4785	4785	4785	0
311	20241025	154500	475585080	4785	4785	4785	4785	0
312	20241025	154400	475585080	4785	4785	4785	4785	0
313	20241025	154300	475585080	4785	4785	4785	4785	0
314	20241025	154200	475585080	4785	4785	4785	4785	0
315	20241025	154100	475585080	4785	4785	4785	4785	0
316	20241025	154000	475585080	4785	4785	4785	4785	0
317	20241025	153900	475585080	4785	4785	4785	4785	0
318	20241025	153800	475585080	4785	4785	4785	4785	0
319	20241025	153700	475585080	4785	4785	4785	4785	0
320	20241025	153600	475585080	4785	4785	4785	4785	0
321	20241025	153500	475585080	4785	4785	4785	4785	0
322	20241025	153400	475585080	4785	4785	4785	4785	0
323	20241025	153300	475585080	4785	4785	4785	4785	0
324	20241025	153200	475585080	4785	4785	4785	4785	0
325	20241025	153100	475585080	4785	4785	4785	4785	0
326	20241025	153000	475585080	4785	4785	4785	4785	255
327	20241025	152900	474364905	4780	4780	4780	4780	0
328	20241025	152800	474364905	4780	4780	4780	4780	0
329	20241025	152700	474364905	4780	4780	4780	4780	0
330	20241025	152600	474364905	4780	4780	4780	4780	0
331	20241025	152500	474364905	4780	4780	4780	4780	0
332	20241025	152400	474364905	4780	4780	4780	4780	0
333	20241025	152300	474364905	4780	4780	4780	4780	0
334	20241025	152200	474364905	4780	4780	4780	4780	0
335	20241025	152100	474364905	4780	4780	4780	4780	0
336	20241025	152000	474364905	4780	4780	4780	4780	0
337	20241025	151900	474364905	4780	4780	4785	4780	180
338	20241025	151800	473504070	4780	4780	4780	4780	31
339	20241025	151700	473355890	4785	4785	4785	4785	425
340	20241025	151600	471322265	4785	4785	4785	4785	0
341	20241025	151500	471322265	4785	4785	4785	4785	168
342	20241025	151400	470518385	4785	4785	4785	4785	110
343	20241025	151300	469992035	4785	4785	4785	4785	87
344	20241025	151200	469575740	4785	4785	4785	4785	111
345	20241025	151100	469044605	4780	4785	4785	4780	575
346	20241025	151000	466295690	4780	4780	4780	4780	132
347	20241025	150900	465664730	4785	4785	4785	4785	181
348	20241025	150800	464798645	4785	4785	4785	4785	98
349	20241025	150700	464329715	4785	4785	4785	4785	87
350	20241025	150600	463913420	4785	4785	4785	4785	253
351	20241025	150500	462702815	4785	4785	4785	4785	170
352	20241025	150400	461889365	4785	4785	4785	4785	245
353	20241025	150300	460717040	4785	4790	4790	4785	91
354	20241025	150200	460281175	4790	4790	4790	4790	189
355	20241025	150100	459375865	4790	4790	4790	4790	0
356	20241025	150000	459375865	4790	4790	4790	4790	202
357	20241025	145900	458408285	4790	4790	4790	4790	118
358	20241025	145800	457843065	4790	4790	4790	4790	120
359	20241025	145700	457268265	4790	4785	4790	4785	116
360	20241025	145600	456712735	4790	4790	4790	4790	175
361	20241025	145500	455874485	4790	4790	4790	4790	0
362	20241025	145400	455874485	4790	4790	4790	4790	165
363	20241025	145300	455084135	4790	4790	4790	4790	77
364	20241025	145200	454715305	4785	4785	4785	4785	33
365	20241025	145100	454557400	4785	4785	4785	4780	188
366	20241025	145000	453657825	4785	4785	4785	4785	111
367	20241025	144900	453126690	4785	4785	4785	4785	87
368	20241025	144800	452710395	4785	4785	4785	4785	108
369	20241025	144700	452193615	4785	4785	4785	4785	171
370	20241025	144600	451375380	4785	4785	4785	4785	0
371	20241025	144500	451375380	4785	4785	4785	4780	341
372	20241025	144400	449744445	4785	4785	4785	4785	90
373	20241025	144300	449313795	4785	4785	4785	4785	175
374	20241025	144200	448476420	4785	4785	4785	4785	0
375	20241025	144100	448476420	4785	4785	4785	4785	254
376	20241025	144000	447261030	4785	4785	4785	4785	79
377	20241025	143900	446883015	4780	4785	4785	4780	88
378	20241025	143800	446461940	4785	4785	4785	4785	83
379	20241025	143700	446064785	4785	4785	4785	4785	174
380	20241025	143600	445232195	4780	4780	4780	4780	0
381	20241025	143500	445232195	4780	4785	4785	4780	128
382	20241025	143400	444619965	4785	4785	4785	4785	177
383	20241025	143300	443773020	4785	4785	4785	4785	0
384	20241025	143200	443773020	4785	4790	4790	4785	435
385	20241025	143100	441690730	4790	4790	4790	4790	95
386	20241025	143000	441235680	4790	4790	4790	4790	88
387	20241025	142900	440814160	4790	4790	4790	4790	109
388	20241025	142800	440292050	4790	4790	4790	4790	170
389	20241025	142700	439477750	4790	4790	4790	4790	0
390	20241025	142600	439477750	4790	4790	4790	4790	179
391	20241025	142500	438620340	4790	4790	4790	4790	37
392	20241025	142400	438443110	4785	4790	4790	4785	187
393	20241025	142300	437547880	4790	4790	4790	4790	167
394	20241025	142200	436747950	4790	4790	4790	4790	98
395	20241025	142100	436278530	4790	4790	4790	4790	87
396	20241025	142000	435861800	4790	4790	4790	4790	114
397	20241025	141900	435315740	4790	4790	4790	4790	181
398	20241025	141800	434448750	4790	4790	4790	4790	0
399	20241025	141700	434448750	4790	4790	4790	4790	196
400	20241025	141600	433509910	4790	4790	4790	4790	104
401	20241025	141500	433011750	4785	4790	4790	4785	89
402	20241025	141400	432585445	4790	4790	4790	4790	99
403	20241025	141300	432111235	4790	4790	4790	4790	386
404	20241025	141200	430262295	4790	4790	4790	4790	95
405	20241025	141100	429807245	4790	4790	4790	4790	87
406	20241025	141000	429390515	4790	4790	4790	4790	112
407	20241025	140900	428854035	4790	4790	4790	4790	200
408	20241025	140800	427896035	4790	4790	4790	4790	1174
409	20241025	140700	422272575	4790	4790	4790	4790	77
410	20241025	140600	421903745	4790	4790	4790	4790	174
411	20241025	140500	421070285	4790	4790	4790	4790	0
412	20241025	140400	421070285	4790	4790	4790	4790	168
413	20241025	140300	420265565	4790	4790	4790	4790	81
414	20241025	140200	419877575	4785	4785	4785	4785	7
415	20241025	140100	419844080	4790	4790	4790	4790	99
416	20241025	140000	419369870	4790	4790	4790	4790	365
417	20241025	135900	417621520	4790	4790	4790	4790	0
418	20241025	135800	417621520	4790	4790	4790	4790	172
419	20241025	135700	416797640	4790	4790	4790	4790	79
420	20241025	135600	416419230	4790	4790	4790	4790	147
421	20241025	135500	415715100	4790	4790	4790	4790	111
422	20241025	135400	415183410	4785	4790	4790	4785	94
423	20241025	135300	414733175	4790	4790	4790	4790	87
424	20241025	135200	414316445	4790	4790	4790	4790	87
425	20241025	135100	413899715	4780	4780	4780	4780	27
426	20241025	135000	413770655	4780	4785	4785	4780	973
427	20241025	134900	409119710	4790	4790	4790	4790	285
428	20241025	134800	407754560	4790	4790	4790	4790	110
429	20241025	134700	407227660	4790	4790	4790	4790	169
430	20241025	134600	406418150	4790	4790	4790	4790	86
431	20241025	134500	406006210	4790	4790	4790	4790	175
432	20241025	134400	405167960	4790	4790	4790	4790	0
433	20241025	134300	405167960	4790	4785	4790	4785	111
434	20241025	134200	404636275	4790	4790	4790	4790	88
435	20241025	134100	404214755	4785	4785	4785	4785	83
436	20241025	134000	403817600	4785	4790	4790	4785	174
437	20241025	133900	402984575	4790	4790	4790	4790	96
438	20241025	133800	402524735	4790	4790	4790	4790	264
439	20241025	133700	401260175	4790	4790	4790	4790	1
440	20241025	133600	401255385	4790	4790	4790	4790	164
441	20241025	133500	400469825	4790	4790	4790	4790	82
442	20241025	133400	400077045	4790	4790	4790	4790	87
443	20241025	133300	399660315	4790	4790	4790	4790	100
444	20241025	133200	399181315	4785	4785	4785	4785	0
445	20241025	133100	399181315	4785	4785	4785	4785	0
446	20241025	133000	399181315	4785	4785	4785	4785	607
447	20241025	132900	396276820	4785	4785	4785	4785	92
448	20241025	132800	395836600	4785	4785	4785	4785	87
449	20241025	132700	395420305	4785	4785	4785	4780	332
450	20241025	132600	393832440	4785	4785	4785	4785	110
451	20241025	132500	393306090	4785	4785	4785	4785	87
452	20241025	132400	392889795	4785	4785	4785	4785	77
453	20241025	132300	392521350	4785	4785	4785	4785	179
454	20241025	132200	391664835	4785	4790	4790	4785	1923
455	20241025	132100	382462865	4790	4795	4795	4790	187
456	20241025	132000	381566700	4790	4790	4790	4790	79
457	20241025	131900	381188290	4790	4795	4795	4790	256
458	20241025	131800	379961615	4790	4790	4790	4790	462
459	20241025	131700	377748635	4790	4790	4790	4790	194
460	20241025	131600	376819375	4790	4790	4790	4790	0
461	20241025	131500	376819375	4790	4790	4790	4790	80
462	20241025	131400	376436175	4785	4790	4790	4785	199
463	20241025	131300	375482970	4785	4785	4785	4785	100
464	20241025	131200	375004470	4790	4790	4790	4790	183
465	20241025	131100	374127900	4790	4790	4790	4790	86
466	20241025	131000	373715960	4790	4790	4790	4790	171
467	20241025	130900	372896870	4790	4790	4790	4790	437
468	20241025	130800	370803640	4795	4795	4795	4795	393
469	20241025	130700	368919205	4795	4795	4795	4795	78
470	20241025	130600	368545195	4795	4795	4795	4795	87
471	20241025	130500	368128030	4795	4795	4795	4795	99
472	20241025	130400	367653325	4795	4795	4795	4795	165
473	20241025	130300	366862150	4795	4795	4795	4795	0
474	20241025	130200	366862150	4795	4795	4795	4795	1714
475	20241025	130100	358643520	4795	4795	4795	4795	86
476	20241025	130000	358231150	4795	4795	4795	4795	87
477	20241025	125900	357813985	4795	4795	4795	4795	182
478	20241025	125800	356941295	4795	4795	4795	4795	80
479	20241025	125700	356557695	4790	4795	4795	4790	1022
480	20241025	125600	351657705	4795	4790	4795	4790	212
481	20241025	125500	350641715	4795	4795	4795	4795	172
482	20241025	125400	349816975	4790	4790	4790	4790	11
483	20241025	125300	349764285	4795	4795	4795	4795	303
484	20241025	125200	348311400	4795	4795	4795	4795	80
485	20241025	125100	347927800	4795	4795	4795	4795	87
486	20241025	125000	347510635	4795	4795	4795	4795	221
487	20241025	124900	346450940	4795	4795	4795	4795	186
488	20241025	124800	345559070	4790	4790	4790	4790	34
489	20241025	124700	345396210	4795	4790	4795	4790	136
490	20241025	124600	344744340	4790	4790	4795	4790	256
491	20241025	124500	343517620	4795	4795	4795	4795	174
492	20241025	124400	342683290	4795	4795	4795	4790	206
493	20241025	124300	341695570	4795	4795	4795	4795	103
494	20241025	124200	341201685	4795	4795	4795	4795	87
495	20241025	124100	340784520	4795	4795	4795	4795	92
496	20241025	124000	340343380	4795	4795	4795	4795	110
497	20241025	123900	339815930	4790	4790	4790	4790	200
498	20241025	123800	338857930	4795	4795	4795	4795	170
499	20241025	123700	338042780	4795	4795	4795	4795	77
500	20241025	123600	337673565	4795	4795	4795	4795	174
501	20241025	123500	336839235	4790	4790	4790	4790	400
502	20241025	123400	334923235	4795	4795	4795	4795	239
503	20241025	123300	333777230	4795	4795	4795	4795	109
504	20241025	123200	333254575	4795	4795	4795	4795	87
505	20241025	123100	332837410	4795	4795	4795	4795	100
506	20241025	123000	332357910	4790	4795	4795	4790	476
507	20241025	122900	330077490	4795	4790	4795	4790	25
508	20241025	122800	329957665	4795	4795	4795	4790	104
509	20241025	122700	329458990	4790	4790	4790	4790	0
510	20241025	122600	329458990	4790	4790	4790	4790	100
511	20241025	122500	328979990	4790	4790	4790	4785	201
512	20241025	122400	328017375	4790	4790	4790	4790	75
513	20241025	122300	327658125	4790	4790	4790	4790	87
514	20241025	122200	327241395	4790	4790	4790	4790	361
515	20241025	122100	325512205	4795	4795	4795	4795	177
516	20241025	122000	324663490	4795	4795	4795	4795	0
517	20241025	121900	324663490	4795	4795	4795	4795	182
518	20241025	121800	323790800	4795	4795	4795	4795	85
519	20241025	121700	323383225	4795	4795	4795	4795	178
520	20241025	121600	322529715	4795	4795	4795	4795	258
521	20241025	121500	321292605	4795	4795	4795	4795	86
522	20241025	121400	320880235	4795	4795	4795	4795	87
523	20241025	121300	320463070	4795	4795	4795	4795	112
524	20241025	121200	319926030	4785	4785	4785	4785	19
525	20241025	121100	319835115	4790	4790	4790	4790	2092
526	20241025	121000	309814435	4790	4785	4790	4785	139
527	20241025	120900	309148835	4785	4785	4785	4785	103
528	20241025	120800	308655980	4785	4785	4785	4785	87
529	20241025	120700	308239685	4785	4785	4785	4785	107
530	20241025	120600	307727690	4785	4785	4785	4785	327
531	20241025	120500	306162995	4780	4780	4780	4780	0
532	20241025	120400	306162995	4780	4780	4780	4780	718
533	20241025	120300	302730955	4780	4780	4780	4775	347
534	20241025	120200	301072645	4780	4780	4780	4780	112
535	20241025	120100	300537285	4780	4780	4780	4780	87
536	20241025	120000	300121425	4780	4780	4780	4780	88
537	20241025	115900	299700785	4775	4780	4780	4775	276
538	20241025	115800	298381520	4780	4780	4780	4780	0
539	20241025	115700	298381520	4780	4775	4780	4775	85
540	20241025	115600	297975235	4780	4780	4780	4780	82
541	20241025	115500	297583275	4780	4780	4780	4780	314
542	20241025	115400	296082355	4780	4780	4780	4780	113
543	20241025	115300	295542215	4780	4780	4780	4775	184
544	20241025	115200	294662700	4780	4775	4780	4775	105
545	20241025	115100	294161065	4780	4780	4780	4780	163
546	20241025	115000	293381925	4780	4780	4780	4780	91
547	20241025	114900	292946945	4775	4775	4775	4775	1069
548	20241025	114800	287842470	4775	4775	4775	4775	89
549	20241025	114700	287417495	4770	4775	4775	4770	92
550	20241025	114600	286978200	4775	4775	4775	4775	87
551	20241025	114500	286562775	4775	4770	4775	4770	105
552	20241025	114400	286061450	4775	4775	4775	4775	191
553	20241025	114300	285149425	4775	4775	4775	4775	0
554	20241025	114200	285149425	4775	4770	4775	4770	641
555	20241025	114100	282091020	4770	4770	4770	4770	74
556	20241025	114000	281738040	4770	4770	4770	4770	161
557	20241025	113900	280970070	4770	4770	4770	4770	136
558	20241025	113800	280321350	4770	4775	4775	4770	204
559	20241025	113700	279347300	4770	4770	4770	4770	3
560	20241025	113600	279332990	4775	4775	4775	4775	162
561	20241025	113500	278559440	4775	4775	4775	4775	197
562	20241025	113400	277618765	4775	4775	4775	4775	76
563	20241025	113300	277255865	4775	4775	4775	4775	87
564	20241025	113200	276840440	4775	4775	4775	4775	85
565	20241025	113100	276434565	4775	4775	4775	4775	168
566	20241025	113000	275632365	4775	4775	4775	4775	0
567	20241025	112900	275632365	4775	4775	4775	4775	258
568	20241025	112800	274400415	4775	4775	4775	4775	111
569	20241025	112700	273870390	4775	4775	4775	4775	89
570	20241025	112600	273445415	4775	4775	4775	4775	112
571	20241025	112500	272910615	4775	4775	4775	4775	1245
572	20241025	112400	266965740	4770	4770	4770	4770	0
573	20241025	112300	266965740	4770	4770	4770	4770	100
574	20241025	112200	266488740	4770	4770	4770	4770	63
575	20241025	112100	266188230	4770	4770	4770	4770	87
576	20241025	112000	265773240	4770	4765	4770	4765	101
577	20241025	111900	265291550	4765	4765	4765	4765	204
578	20241025	111800	264319490	4765	4765	4765	4765	87
579	20241025	111700	263904935	4765	4765	4765	4765	106
580	20241025	111600	263399845	4765	4760	4765	4760	392
581	20241025	111500	261532990	4765	4765	4765	4765	200
582	20241025	111400	260579990	4770	4770	4770	4770	195
583	20241025	111300	259649840	4770	4765	4770	4765	110
584	20241025	111200	259125285	4765	4765	4765	4765	19
585	20241025	111100	259034750	4770	4770	4770	4770	0
586	20241025	111000	259034750	4770	4775	4775	4770	284
587	20241025	110900	257679520	4775	4775	4775	4775	0
588	20241025	110800	257679520	4775	4770	4775	4770	387
589	20241025	110700	255833030	4775	4770	4775	4770	104
590	20241025	110600	255336535	4770	4765	4770	4765	421
591	20241025	110500	253328615	4770	4770	4770	4770	172
592	20241025	110400	252508175	4770	4770	4770	4770	79
593	20241025	110300	252131345	4765	4765	4765	4765	100
594	20241025	110200	251654845	4755	4755	4755	4755	0
595	20241025	110100	251654845	4755	4755	4755	4755	533
596	20241025	110000	249120430	4755	4765	4765	4755	445
597	20241025	105900	247003010	4765	4765	4765	4765	142
598	20241025	105800	246326380	4765	4765	4765	4765	1
599	20241025	105700	246321615	4770	4770	4770	4770	240
600	20241025	105600	245176815	4765	4765	4765	4765	300
601	20241025	105500	243747315	4770	4770	4770	4770	166
602	20241025	105400	242955495	4770	4770	4770	4770	92
603	20241025	105300	242516655	4770	4770	4770	4770	87
604	20241025	105200	242101665	4770	4770	4770	4770	95
605	20241025	105100	241648515	4765	4760	4765	4760	1262
606	20241025	105000	235638350	4760	4760	4760	4760	2483
607	20241025	104900	223819270	4760	4760	4760	4760	84
608	20241025	104800	223419430	4760	4760	4760	4760	184
609	20241025	104700	222543590	4755	4755	4755	4755	50
610	20241025	104600	222305840	4760	4760	4760	4760	197
611	20241025	104500	221368120	4760	4760	4760	4760	81
612	20241025	104400	220982560	4760	4760	4760	4760	137
613	20241025	104300	220330440	4760	4760	4760	4755	1503
614	20241025	104200	213183255	4755	4755	4755	4755	2295
615	20241025	104100	202270530	4755	4755	4755	4755	0
616	20241025	104000	202270530	4755	4755	4755	4755	297
617	20241025	103900	200858295	4755	4755	4755	4755	636
618	20241025	103800	197834115	4755	4755	4755	4755	0
619	20241025	103700	197834115	4755	4755	4755	4755	3111
620	20241025	103600	183041310	4755	4755	4755	4755	1907
621	20241025	103500	173973525	4755	4755	4755	4755	93
622	20241025	103400	173531310	4750	4750	4750	4750	0
623	20241025	103300	173531310	4750	4755	4755	4750	3778
624	20241025	103200	155567950	4750	4745	4750	4745	1141
625	20241025	103100	150148375	4750	4750	4750	4750	199
626	20241025	103000	149203125	4750	4750	4750	4750	83
627	20241025	102900	148808875	4750	4750	4750	4750	173
628	20241025	102800	147987125	4750	4750	4750	4750	0
629	20241025	102700	147987125	4750	4750	4750	4750	193
630	20241025	102600	147070375	4750	4750	4750	4750	112
631	20241025	102500	146538375	4750	4750	4750	4750	174
632	20241025	102400	145711875	4750	4750	4750	4750	182
633	20241025	102300	144847375	4750	4750	4750	4750	109
634	20241025	102200	144329625	4745	4750	4750	4745	104
635	20241025	102100	143835710	4750	4750	4750	4750	111
636	20241025	102000	143308460	4745	4745	4745	4745	44
637	20241025	101900	143099680	4745	4745	4745	4745	1
638	20241025	101800	143094935	4745	4745	4750	4745	435
639	20241025	101700	141029965	4750	4750	4750	4750	100
640	20241025	101600	140554965	4750	4750	4750	4750	1505
641	20241025	101500	133406215	4750	4750	4750	4750	80
642	20241025	101400	133026215	4745	4750	4750	4745	136
643	20241025	101300	132380465	4745	4745	4745	4745	0
644	20241025	101200	132380465	4745	4745	4745	4745	1
645	20241025	101100	132375720	4745	4745	4745	4745	191
646	20241025	101000	131469425	4745	4740	4745	4740	25
647	20241025	100900	131350905	4745	4745	4745	4745	166
648	20241025	100800	130563235	4745	4745	4745	4745	96
649	20241025	100700	130107715	4745	4745	4745	4745	87
650	20241025	100600	129694900	4745	4745	4745	4745	104
651	20241025	100500	129201420	4745	4745	4745	4745	193
652	20241025	100400	128285635	4740	4740	4745	4740	106
653	20241025	100300	127783180	4745	4745	4745	4745	180
654	20241025	100200	126929080	4745	4745	4745	4745	76
655	20241025	100100	126568460	4745	4745	4745	4745	301
656	20241025	100000	125140215	4745	4745	4745	4745	78
657	20241025	095900	124770105	4745	4745	4745	4745	173
658	20241025	095800	123949220	4745	4745	4745	4745	84
659	20241025	095700	123550640	4745	4745	4745	4745	87
660	20241025	095600	123137825	4745	4745	4745	4745	188
661	20241025	095500	122245765	4745	4750	4750	4745	150
662	20241025	095400	121533560	4750	4745	4750	4745	30
663	20241025	095300	121391200	4745	4745	4745	4745	86
664	20241025	095200	120983130	4745	4750	4750	4745	190
665	20241025	095100	120080715	4750	4750	4750	4750	1
666	20241025	095000	120075965	4745	4745	4750	4745	180
667	20241025	094900	119221315	4745	4745	4745	4745	261
668	20241025	094800	117982870	4745	4745	4745	4745	174
669	20241025	094700	117157240	4745	4745	4745	4745	87
670	20241025	094600	116744425	4745	4740	4745	4740	189
671	20241025	094500	115847625	4740	4740	4740	4740	52
672	20241025	094400	115601145	4745	4745	4745	4745	194
673	20241025	094300	114680615	4745	4745	4745	4745	84
674	20241025	094200	114282035	4740	4740	4740	4740	88
675	20241025	094100	113864915	4745	4745	4745	4745	91
676	20241025	094000	113433120	4745	4740	4745	4740	115
677	20241025	093900	112887510	4745	4745	4745	4745	87
678	20241025	093800	112474695	4745	4745	4745	4745	107
679	20241025	093700	111966980	4745	4745	4745	4745	271
680	20241025	093600	110681085	4745	4745	4745	4745	10
681	20241025	093500	110633635	4745	4740	4745	4740	195
682	20241025	093400	109708365	4745	4745	4745	4745	148
683	20241025	093300	109006105	4740	4745	4745	4740	92
684	20241025	093200	108569570	4745	4740	4750	4740	116
685	20241025	093100	108019140	4740	4730	4750	4730	4881
686	20241025	093000	84872690	4735	4735	4735	4735	592
687	20241025	092900	82069570	4735	4735	4735	4735	108
688	20241025	092800	81558190	4735	4725	4735	4725	7840
689	20241025	092700	44472030	4725	4725	4725	4725	50
690	20241025	092600	44235780	4725	4725	4725	4725	181
691	20241025	092500	43380555	4725	4730	4730	4725	469
692	20241025	092400	41164125	4730	4730	4730	4725	187
693	20241025	092300	40279660	4730	4730	4730	4730	0
694	20241025	092200	40279660	4730	4730	4730	4730	87
695	20241025	092100	39868150	4730	4720	4730	4720	2888
696	20241025	092000	26221530	4720	4720	4720	4720	183
697	20241025	091900	25357770	4725	4720	4725	4720	1698
698	20241025	091800	17342030	4715	4715	4715	4715	500
699	20241025	091700	14984530	4715	4715	4715	4715	635
700	20241025	091600	11990505	4715	4720	4720	4715	100
701	20241025	091500	11518555	4715	4715	4715	4715	93
702	20241025	091400	11080060	4720	4715	4720	4715	520
703	20241025	091300	8626410	4710	4705	4710	4705	447
704	20241025	091200	6521190	4705	4705	4705	4705	90
705	20241025	091100	6097740	4705	4705	4705	4705	156
706	20241025	091000	5363760	4710	4710	4710	4700	395
707	20241025	090900	3503450	4700	4700	4700	4700	87
708	20241025	090800	3094550	4700	4700	4700	4700	86
709	20241025	090700	2690350	4680	4680	4680	4680	373
710	20241025	090600	944710	4700	4700	4700	4700	0
711	20241025	090500	944710	4700	4700	4700	4700	0
712	20241025	090400	944710	4700	4700	4700	4700	0
713	20241025	090300	944710	4700	4700	4700	4700	0
714	20241025	090200	944710	4700	4700	4700	4700	0
715	20241025	090100	944710	4700	4700	4700	4700	0
716	20241025	090000	944710	4700	4710	4710	4700	201