KissMeData/078070/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194600	253222070	9600	9600	9600	9600	444
3	20241025	194500	253222070	9600	9600	9600	9600	0
4	20241025	194400	253222070	9600	9600	9600	9600	0
5	20241025	194300	253222070	9600	9600	9600	9600	0
6	20241025	194200	253222070	9600	9600	9600	9600	0
7	20241025	194100	253222070	9600	9600	9600	9600	0
8	20241025	194000	253222070	9600	9600	9600	9600	0
9	20241025	193900	253222070	9600	9600	9600	9600	0
10	20241025	193800	253222070	9600	9600	9600	9600	0
11	20241025	193700	253222070	9600	9600	9600	9600	0
12	20241025	193600	253222070	9600	9600	9600	9600	0
13	20241025	193500	253222070	9600	9600	9600	9600	0
14	20241025	193400	253222070	9600	9600	9600	9600	0
15	20241025	193300	253222070	9600	9600	9600	9600	0
16	20241025	193200	253222070	9600	9600	9600	9600	0
17	20241025	193100	253222070	9600	9600	9600	9600	0
18	20241025	193000	253222070	9600	9600	9600	9600	0
19	20241025	192900	253222070	9600	9600	9600	9600	0
20	20241025	192800	253222070	9600	9600	9600	9600	0
21	20241025	192700	253222070	9600	9600	9600	9600	0
22	20241025	192600	253222070	9600	9600	9600	9600	0
23	20241025	192500	253222070	9600	9600	9600	9600	0
24	20241025	192400	253222070	9600	9600	9600	9600	0
25	20241025	192300	253222070	9600	9600	9600	9600	0
26	20241025	192200	253222070	9600	9600	9600	9600	0
27	20241025	192100	253222070	9600	9600	9600	9600	0
28	20241025	192000	253222070	9600	9600	9600	9600	0
29	20241025	191900	253222070	9600	9600	9600	9600	0
30	20241025	191800	253222070	9600	9600	9600	9600	0
31	20241025	191700	253222070	9600	9600	9600	9600	0
32	20241025	191600	253222070	9600	9600	9600	9600	444
33	20241025	191500	253222070	9600	9600	9600	9600	0
34	20241025	191400	253222070	9600	9600	9600	9600	0
35	20241025	191300	253222070	9600	9600	9600	9600	0
36	20241025	191200	253222070	9600	9600	9600	9600	0
37	20241025	191100	253222070	9600	9600	9600	9600	0
38	20241025	191000	253222070	9600	9600	9600	9600	0
39	20241025	190900	253222070	9600	9600	9600	9600	0
40	20241025	190800	253222070	9600	9600	9600	9600	0
41	20241025	190700	253222070	9600	9600	9600	9600	0
42	20241025	190600	253222070	9600	9600	9600	9600	0
43	20241025	190500	253222070	9600	9600	9600	9600	0
44	20241025	190400	253222070	9600	9600	9600	9600	0
45	20241025	190300	253222070	9600	9600	9600	9600	0
46	20241025	190200	253222070	9600	9600	9600	9600	0
47	20241025	190100	253222070	9600	9600	9600	9600	0
48	20241025	190000	253222070	9600	9600	9600	9600	0
49	20241025	185900	253222070	9600	9600	9600	9600	0
50	20241025	185800	253222070	9600	9600	9600	9600	0
51	20241025	185700	253222070	9600	9600	9600	9600	0
52	20241025	185600	253222070	9600	9600	9600	9600	0
53	20241025	185500	253222070	9600	9600	9600	9600	0
54	20241025	185400	253222070	9600	9600	9600	9600	0
55	20241025	185300	253222070	9600	9600	9600	9600	0
56	20241025	185200	253222070	9600	9600	9600	9600	0
57	20241025	185100	253222070	9600	9600	9600	9600	0
58	20241025	185000	253222070	9600	9600	9600	9600	0
59	20241025	184900	253222070	9600	9600	9600	9600	0
60	20241025	184800	253222070	9600	9600	9600	9600	0
61	20241025	184700	253222070	9600	9600	9600	9600	0
62	20241025	184600	253222070	9600	9600	9600	9600	444
63	20241025	184500	253222070	9600	9600	9600	9600	0
64	20241025	184400	253222070	9600	9600	9600	9600	0
65	20241025	184300	253222070	9600	9600	9600	9600	0
66	20241025	184200	253222070	9600	9600	9600	9600	0
67	20241025	184100	253222070	9600	9600	9600	9600	0
68	20241025	184000	253222070	9600	9600	9600	9600	0
69	20241025	183900	253222070	9600	9600	9600	9600	0
70	20241025	183800	253222070	9600	9600	9600	9600	0
71	20241025	183700	253222070	9600	9600	9600	9600	0
72	20241025	183600	253222070	9600	9600	9600	9600	0
73	20241025	183500	253222070	9600	9600	9600	9600	0
74	20241025	183400	253222070	9600	9600	9600	9600	0
75	20241025	183300	253222070	9600	9600	9600	9600	0
76	20241025	183200	253222070	9600	9600	9600	9600	0
77	20241025	183100	253222070	9600	9600	9600	9600	0
78	20241025	183000	253222070	9600	9600	9600	9600	0
79	20241025	182900	253222070	9600	9600	9600	9600	0
80	20241025	182800	253222070	9600	9600	9600	9600	0
81	20241025	182700	253222070	9600	9600	9600	9600	0
82	20241025	182600	253222070	9600	9600	9600	9600	0
83	20241025	182500	253222070	9600	9600	9600	9600	0
84	20241025	182400	253222070	9600	9600	9600	9600	0
85	20241025	182300	253222070	9600	9600	9600	9600	0
86	20241025	182200	253222070	9600	9600	9600	9600	0
87	20241025	182100	253222070	9600	9600	9600	9600	0
88	20241025	182000	253222070	9600	9600	9600	9600	0
89	20241025	181900	253222070	9600	9600	9600	9600	0
90	20241025	181800	253222070	9600	9600	9600	9600	0
91	20241025	181700	253222070	9600	9600	9600	9600	0
92	20241025	181600	253222070	9600	9600	9600	9600	444
93	20241025	181500	253222070	9600	9600	9600	9600	0
94	20241025	181400	253222070	9600	9600	9600	9600	0
95	20241025	181300	253222070	9600	9600	9600	9600	0
96	20241025	181200	253222070	9600	9600	9600	9600	0
97	20241025	181100	253222070	9600	9600	9600	9600	0
98	20241025	181000	253222070	9600	9600	9600	9600	0
99	20241025	180900	253222070	9600	9600	9600	9600	0
100	20241025	180800	253222070	9600	9600	9600	9600	0
101	20241025	180700	253222070	9600	9600	9600	9600	0
102	20241025	180600	253222070	9600	9600	9600	9600	0
103	20241025	180500	253222070	9600	9600	9600	9600	0
104	20241025	180400	253222070	9600	9600	9600	9600	0
105	20241025	180300	253222070	9600	9600	9600	9600	0
106	20241025	180200	253222070	9600	9600	9600	9600	0
107	20241025	180100	253222070	9600	9600	9600	9600	0
108	20241025	180000	253222070	9600	9600	9600	9600	0
109	20241025	175900	253222070	9600	9600	9600	9600	0
110	20241025	175800	253222070	9600	9600	9600	9600	0
111	20241025	175700	253222070	9600	9600	9600	9600	0
112	20241025	175600	253222070	9600	9600	9600	9600	0
113	20241025	175500	253222070	9600	9600	9600	9600	0
114	20241025	175400	253222070	9600	9600	9600	9600	0
115	20241025	175300	253222070	9600	9600	9600	9600	0
116	20241025	175200	253222070	9600	9600	9600	9600	0
117	20241025	175100	253222070	9600	9600	9600	9600	0
118	20241025	175000	253222070	9600	9600	9600	9600	0
119	20241025	174900	253222070	9600	9600	9600	9600	0
120	20241025	174800	253222070	9600	9600	9600	9600	0
121	20241025	174700	253222070	9600	9600	9600	9600	0
122	20241025	174600	253222070	9600	9600	9600	9600	444
123	20241025	174500	253222070	9600	9600	9600	9600	0
124	20241025	174400	253222070	9600	9600	9600	9600	0
125	20241025	174300	253222070	9600	9600	9600	9600	0
126	20241025	174200	253222070	9600	9600	9600	9600	0
127	20241025	174100	253222070	9600	9600	9600	9600	0
128	20241025	174000	253222070	9600	9600	9600	9600	0
129	20241025	173900	253222070	9600	9600	9600	9600	0
130	20241025	173800	253222070	9600	9600	9600	9600	0
131	20241025	173700	253222070	9600	9600	9600	9600	0
132	20241025	173600	253222070	9600	9600	9600	9600	0
133	20241025	173500	253222070	9600	9600	9600	9600	0
134	20241025	173400	253222070	9600	9600	9600	9600	0
135	20241025	173300	253222070	9600	9600	9600	9600	0
136	20241025	173200	253222070	9600	9600	9600	9600	0
137	20241025	173100	253222070	9600	9600	9600	9600	0
138	20241025	173000	253222070	9600	9600	9600	9600	0
139	20241025	172900	253222070	9600	9600	9600	9600	0
140	20241025	172800	253222070	9600	9600	9600	9600	0
141	20241025	172700	253222070	9600	9600	9600	9600	0
142	20241025	172600	253222070	9600	9600	9600	9600	0
143	20241025	172500	253222070	9600	9600	9600	9600	0
144	20241025	172400	253222070	9600	9600	9600	9600	0
145	20241025	172300	253222070	9600	9600	9600	9600	0
146	20241025	172200	253222070	9600	9600	9600	9600	0
147	20241025	172100	253222070	9600	9600	9600	9600	0
148	20241025	172000	253222070	9600	9600	9600	9600	0
149	20241025	171900	253222070	9600	9600	9600	9600	0
150	20241025	171800	253222070	9600	9600	9600	9600	0
151	20241025	171700	253222070	9600	9600	9600	9600	0
152	20241025	171600	253222070	9600	9600	9600	9600	444
153	20241025	171500	253222070	9600	9600	9600	9600	0
154	20241025	171400	253222070	9600	9600	9600	9600	0
155	20241025	171300	253222070	9600	9600	9600	9600	0
156	20241025	171200	253222070	9600	9600	9600	9600	0
157	20241025	171100	253222070	9600	9600	9600	9600	0
158	20241025	171000	253222070	9600	9600	9600	9600	0
159	20241025	170900	253222070	9600	9600	9600	9600	0
160	20241025	170800	253222070	9600	9600	9600	9600	0
161	20241025	170700	253222070	9600	9600	9600	9600	0
162	20241025	170600	253222070	9600	9600	9600	9600	0
163	20241025	170500	253222070	9600	9600	9600	9600	0
164	20241025	170400	253222070	9600	9600	9600	9600	0
165	20241025	170300	253222070	9600	9600	9600	9600	0
166	20241025	170200	253222070	9600	9600	9600	9600	0
167	20241025	170100	253222070	9600	9600	9600	9600	0
168	20241025	170000	253222070	9600	9600	9600	9600	0
169	20241025	165900	253222070	9600	9600	9600	9600	0
170	20241025	165800	253222070	9600	9600	9600	9600	0
171	20241025	165700	253222070	9600	9600	9600	9600	0
172	20241025	165600	253222070	9600	9600	9600	9600	0
173	20241025	165500	253222070	9600	9600	9600	9600	0
174	20241025	165400	253222070	9600	9600	9600	9600	0
175	20241025	165300	253222070	9600	9600	9600	9600	0
176	20241025	165200	253222070	9600	9600	9600	9600	0
177	20241025	165100	253222070	9600	9600	9600	9600	0
178	20241025	165000	253222070	9600	9600	9600	9600	0
179	20241025	164900	253222070	9600	9600	9600	9600	0
180	20241025	164800	253222070	9600	9600	9600	9600	0
181	20241025	164700	253222070	9600	9600	9600	9600	0
182	20241025	164600	253222070	9600	9600	9600	9600	444
183	20241025	164500	253222070	9600	9600	9600	9600	0
184	20241025	164400	253222070	9600	9600	9600	9600	0
185	20241025	164300	253222070	9600	9600	9600	9600	0
186	20241025	164200	253222070	9600	9600	9600	9600	0
187	20241025	164100	253222070	9600	9600	9600	9600	0
188	20241025	164000	253222070	9600	9600	9600	9600	0
189	20241025	163900	253222070	9600	9600	9600	9600	0
190	20241025	163800	253222070	9600	9600	9600	9600	0
191	20241025	163700	253222070	9600	9600	9600	9600	0
192	20241025	163600	253222070	9600	9600	9600	9600	0
193	20241025	163500	253222070	9600	9600	9600	9600	0
194	20241025	163400	253222070	9600	9600	9600	9600	0
195	20241025	163300	253222070	9600	9600	9600	9600	0
196	20241025	163200	253222070	9600	9600	9600	9600	0
197	20241025	163100	253222070	9600	9600	9600	9600	0
198	20241025	163000	253222070	9600	9600	9600	9600	0
199	20241025	162900	253222070	9600	9600	9600	9600	0
200	20241025	162800	253222070	9600	9600	9600	9600	0
201	20241025	162700	253222070	9600	9600	9600	9600	0
202	20241025	162600	253222070	9600	9600	9600	9600	0
203	20241025	162500	253222070	9600	9600	9600	9600	0
204	20241025	162400	253222070	9600	9600	9600	9600	0
205	20241025	162300	253222070	9600	9600	9600	9600	0
206	20241025	162200	253222070	9600	9600	9600	9600	0
207	20241025	162100	253222070	9600	9600	9600	9600	0
208	20241025	162000	253222070	9600	9600	9600	9600	0
209	20241025	161900	253222070	9600	9600	9600	9600	0
210	20241025	161800	253222070	9600	9600	9600	9600	0
211	20241025	161700	253222070	9600	9600	9600	9600	0
212	20241025	161600	253222070	9600	9600	9600	9600	444
213	20241025	161500	253222070	9600	9600	9600	9600	0
214	20241025	161400	253222070	9600	9600	9600	9600	0
215	20241025	161300	253222070	9600	9600	9600	9600	0
216	20241025	161200	253222070	9600	9600	9600	9600	0
217	20241025	161100	253222070	9600	9600	9600	9600	0
218	20241025	161000	253222070	9600	9600	9600	9600	0
219	20241025	160900	253222070	9600	9600	9600	9600	0
220	20241025	160800	253222070	9600	9600	9600	9600	0
221	20241025	160700	253222070	9600	9600	9600	9600	0
222	20241025	160600	253222070	9600	9600	9600	9600	0
223	20241025	160500	253222070	9600	9600	9600	9600	0
224	20241025	160400	253222070	9600	9600	9600	9600	0
225	20241025	160300	253222070	9600	9600	9600	9600	0
226	20241025	160200	253222070	9600	9600	9600	9600	0
227	20241025	160100	253222070	9600	9600	9600	9600	0
228	20241025	160000	253222070	9600	9600	9600	9600	0
229	20241025	155900	253222070	9600	9600	9600	9600	0
230	20241025	155800	253222070	9600	9600	9600	9600	0
231	20241025	155700	253222070	9600	9600	9600	9600	0
232	20241025	155600	253222070	9600	9600	9600	9600	0
233	20241025	155500	253222070	9600	9600	9600	9600	0
234	20241025	155400	253222070	9600	9600	9600	9600	0
235	20241025	155300	253222070	9600	9600	9600	9600	0
236	20241025	155200	253222070	9600	9600	9600	9600	0
237	20241025	155100	253222070	9600	9600	9600	9600	0
238	20241025	155000	253222070	9600	9600	9600	9600	0
239	20241025	154900	253222070	9600	9600	9600	9600	0
240	20241025	154800	253222070	9600	9600	9600	9600	0
241	20241025	154700	253222070	9600	9600	9600	9600	0
242	20241025	154600	253222070	9600	9600	9600	9600	444
243	20241025	154500	253222070	9600	9600	9600	9600	0
244	20241025	154400	253222070	9600	9600	9600	9600	0
245	20241025	154300	253222070	9600	9600	9600	9600	0
246	20241025	154200	253222070	9600	9600	9600	9600	0
247	20241025	154100	253222070	9600	9600	9600	9600	0
248	20241025	154000	253222070	9600	9600	9600	9600	0
249	20241025	153900	253222070	9600	9600	9600	9600	0
250	20241025	153800	253222070	9600	9600	9600	9600	0
251	20241025	153700	253222070	9600	9600	9600	9600	0
252	20241025	153600	253222070	9600	9600	9600	9600	0
253	20241025	153500	253222070	9600	9600	9600	9600	0
254	20241025	153400	253222070	9600	9600	9600	9600	0
255	20241025	153300	253222070	9600	9600	9600	9600	0
256	20241025	153200	253222070	9600	9600	9600	9600	0
257	20241025	153100	253222070	9600	9600	9600	9600	0
258	20241025	153000	253222070	9600	9600	9600	9600	444
259	20241025	152900	248959670	9610	9610	9610	9610	0
260	20241025	152800	248959670	9610	9610	9610	9610	0
261	20241025	152700	248959670	9610	9610	9610	9610	0
262	20241025	152600	248959670	9610	9610	9610	9610	0
263	20241025	152500	248959670	9610	9610	9610	9610	0
264	20241025	152400	248959670	9610	9610	9610	9610	0
265	20241025	152300	248959670	9610	9610	9610	9610	0
266	20241025	152200	248959670	9610	9610	9610	9610	0
267	20241025	152100	248959670	9610	9610	9610	9610	0
268	20241025	152000	248959670	9610	9610	9610	9610	0
269	20241025	151900	248959670	9610	9580	9610	9580	81
270	20241025	151800	248181490	9590	9590	9600	9590	47
271	20241025	151700	247730510	9580	9580	9580	9580	1
272	20241025	151600	247720930	9590	9590	9590	9520	40
273	20241025	151500	247337400	9510	9510	9620	9500	156
274	20241025	151400	245848270	9630	9590	9630	9590	65
275	20241025	151300	245223950	9600	9520	9600	9500	42
276	20241025	151200	244823950	9630	9600	9630	9600	104
277	20241025	151100	243824290	9620	9600	9640	9600	70
278	20241025	151000	243151390	9510	9620	9620	9510	36
279	20241025	150900	242808330	9740	9780	9780	9640	112
280	20241025	150800	241720830	9700	9640	9700	9640	195
281	20241025	150700	239835260	9640	9630	9640	9610	209
282	20241025	150600	237821830	9610	9600	9610	9600	179
283	20241025	150500	236102010	9600	9560	9600	9560	245
284	20241025	150400	233751780	9590	9510	9590	9510	481
285	20241025	150300	229152600	9500	9400	9500	9400	747
286	20241025	150200	222067200	9500	9470	9500	9430	375
287	20241025	150100	218509780	9500	9380	9500	9380	552
288	20241025	150000	213291200	9370	9370	9370	9370	57
289	20241025	145900	212757110	9380	9370	9380	9370	22
290	20241025	145800	212550940	9310	9360	9360	9310	108
291	20241025	145700	211543770	9430	9400	9430	9350	357
292	20241025	145600	208188500	9400	9470	9500	9400	700
293	20241025	145500	201571910	9500	9400	9500	9400	101
294	20241025	145400	200621510	9500	9400	9500	9400	904
295	20241025	145300	192079050	9400	9380	9410	9350	668
296	20241025	145200	185801920	9380	9300	9380	9300	684
297	20241025	145100	179403330	9300	9300	9300	9300	0
298	20241025	145000	179403330	9300	9280	9300	9230	78
299	20241025	144900	178678970	9300	9330	9360	9230	275
300	20241025	144800	176131130	9230	9270	9270	9230	644
301	20241025	144700	170180760	9280	9280	9280	9280	119
302	20241025	144600	169076440	9300	9300	9300	9300	0
303	20241025	144500	169076440	9300	9310	9310	9300	43
304	20241025	144400	168676430	9400	9400	9400	9400	0
305	20241025	144300	168676430	9400	9400	9400	9400	0
306	20241025	144200	168676430	9400	9400	9400	9400	0
307	20241025	144100	168676430	9400	9400	9400	9400	0
308	20241025	144000	168676430	9400	9400	9400	9400	0
309	20241025	143900	168676430	9400	9400	9400	9400	0
310	20241025	143800	168676430	9400	9400	9400	9400	0
311	20241025	143700	168676430	9400	9400	9400	9400	0
312	20241025	143600	168676430	9400	9400	9400	9400	0
313	20241025	143500	168676430	9400	9400	9400	9400	0
314	20241025	143400	168676430	9400	9400	9400	9400	0
315	20241025	143300	168676430	9400	9400	9400	9400	0
316	20241025	143200	168676430	9400	9400	9400	9400	0
317	20241025	143100	168676430	9400	9360	9400	9360	184
318	20241025	143000	166949860	9310	9330	9350	9310	390
319	20241025	142900	163306150	9320	9310	9320	9310	104
320	20241025	142800	162337610	9300	9300	9300	9300	1
321	20241025	142700	162328310	9300	9300	9300	9300	0
322	20241025	142600	162328310	9300	9300	9300	9300	160
323	20241025	142500	160840310	9300	9300	9300	9300	0
324	20241025	142400	160840310	9300	9300	9300	9300	31
325	20241025	142300	160552010	9290	9280	9290	9280	187
326	20241025	142200	158816040	9290	9260	9290	9260	170
327	20241025	142100	157239250	9260	9230	9260	9230	547
328	20241025	142000	152190410	9230	9250	9250	9230	162
329	20241025	141900	150694440	9250	9250	9250	9250	0
330	20241025	141800	150694440	9250	9250	9250	9250	1
331	20241025	141700	150685190	9260	9270	9270	9260	2
332	20241025	141600	150666660	9280	9290	9290	9280	2
333	20241025	141500	150648090	9300	9310	9310	9300	27
334	20241025	141400	150396870	9300	9290	9300	9290	124
335	20241025	141300	149243680	9250	9250	9250	9250	31
336	20241025	141200	148956930	9310	9260	9310	9250	137
337	20241025	141100	147684440	9260	9260	9260	9260	0
338	20241025	141000	147684440	9260	9280	9280	9260	132
339	20241025	140900	146460780	9280	9280	9290	9270	102
340	20241025	140800	145513720	9280	9270	9290	9270	87
341	20241025	140700	144706290	9250	9250	9250	9250	0
342	20241025	140600	144706290	9250	9250	9250	9250	2
343	20241025	140500	144687790	9240	9240	9240	9240	0
344	20241025	140400	144687790	9240	9240	9240	9240	192
345	20241025	140300	142913710	9230	9240	9240	9230	142
346	20241025	140200	141602870	9240	9240	9240	9240	3
347	20241025	140100	141575150	9260	9260	9260	9260	1
348	20241025	140000	141565890	9270	9270	9270	9270	0
349	20241025	135900	141565890	9270	9270	9270	9270	0
350	20241025	135800	141565890	9270	9270	9270	9270	0
351	20241025	135700	141565890	9270	9270	9270	9270	1
352	20241025	135600	141556620	9280	9290	9290	9280	2
353	20241025	135500	141538050	9290	9290	9290	9290	0
354	20241025	135400	141538050	9290	9290	9290	9290	1
355	20241025	135300	141528760	9300	9300	9300	9300	0
356	20241025	135200	141528760	9300	9280	9300	9280	25
357	20241025	135100	141296540	9300	9290	9300	9290	102
358	20241025	135000	140347950	9290	9280	9300	9280	135
359	20241025	134900	139094030	9280	9260	9280	9260	210
360	20241025	134800	137147260	9260	9230	9260	9230	43
361	20241025	134700	136749570	9240	9240	9240	9240	0
362	20241025	134600	136749570	9240	9240	9240	9240	2
363	20241025	134500	136731090	9230	9230	9230	9230	0
364	20241025	134400	136731090	9230	9230	9230	9230	1
365	20241025	134300	136721860	9270	9250	9270	9230	28
366	20241025	134200	136462590	9250	9250	9250	9250	0
367	20241025	134100	136462590	9250	9260	9260	9250	29
368	20241025	134000	136194060	9270	9270	9270	9270	0
369	20241025	133900	136194060	9270	9270	9270	9270	0
370	20241025	133800	136194060	9270	9270	9270	9270	10
371	20241025	133700	136101360	9270	9270	9270	9270	0
372	20241025	133600	136101360	9270	9280	9280	9270	24
373	20241025	133500	135878840	9290	9300	9300	9280	449
374	20241025	133400	131704980	9300	9290	9310	9280	564
375	20241025	133300	126460670	9300	9250	9310	9220	639
376	20241025	133200	120557040	9250	9260	9280	9250	287
377	20241025	133100	117900280	9300	9270	9300	9260	250
378	20241025	133000	115582050	9280	9280	9280	9280	6
379	20241025	132900	115526370	9310	9310	9310	9310	0
380	20241025	132800	115526370	9310	9310	9310	9310	0
381	20241025	132700	115526370	9310	9310	9310	9310	0
382	20241025	132600	115526370	9310	9310	9310	9310	0
383	20241025	132500	115526370	9310	9300	9310	9300	2
384	20241025	132400	115507760	9290	9300	9300	9280	8
385	20241025	132300	115433420	9310	9310	9310	9310	0
386	20241025	132200	115433420	9310	9310	9310	9310	0
387	20241025	132100	115433420	9310	9310	9310	9310	0
388	20241025	132000	115433420	9310	9310	9310	9310	0
389	20241025	131900	115433420	9310	9310	9310	9310	9
390	20241025	131800	115349630	9310	9310	9310	9310	0
391	20241025	131700	115349630	9310	9310	9310	9310	0
392	20241025	131600	115349630	9310	9310	9310	9310	2
393	20241025	131500	115331010	9310	9310	9310	9310	30
394	20241025	131400	115051710	9340	9320	9350	9320	89
395	20241025	131300	114220500	9310	9310	9310	9310	0
396	20241025	131200	114220500	9310	9310	9310	9310	0
397	20241025	131100	114220500	9310	9310	9310	9310	12
398	20241025	131000	114108780	9310	9290	9310	9290	7
399	20241025	130900	114043680	9300	9300	9300	9300	162
400	20241025	130800	112537080	9340	9260	9370	9260	631
401	20241025	130700	106643130	9250	9260	9270	9250	270
402	20241025	130600	104144420	9270	9290	9290	9270	250
403	20241025	130500	101826890	9280	9320	9320	9250	420
404	20241025	130400	97932950	9320	9350	9350	9320	14
405	20241025	130300	97802350	9380	9380	9380	9380	0
406	20241025	130200	97802350	9380	9380	9380	9380	5
407	20241025	130100	97755450	9390	9390	9390	9390	0
408	20241025	130000	97755450	9390	9390	9390	9390	0
409	20241025	125900	97755450	9390	9390	9390	9390	0
410	20241025	125800	97755450	9390	9390	9390	9390	0
411	20241025	125700	97755450	9390	9380	9390	9380	114
412	20241025	125600	96685570	9380	9380	9390	9380	6
413	20241025	125500	96629280	9380	9370	9380	9360	35
414	20241025	125400	96301330	9350	9350	9350	9350	0
415	20241025	125300	96301330	9350	9350	9350	9350	1
416	20241025	125200	96291980	9420	9330	9420	9330	582
417	20241025	125100	90828390	9320	9300	9320	9300	231
418	20241025	125000	88679170	9300	9310	9310	9300	3
419	20241025	124900	88651260	9350	9350	9350	9350	158
420	20241025	124800	87173960	9320	9370	9460	9320	369
421	20241025	124700	83716800	9320	9330	9330	9320	98
422	20241025	124600	82802760	9330	9340	9340	9330	82
423	20241025	124500	82037200	9340	9340	9340	9340	30
424	20241025	124400	81757000	9340	9340	9340	9340	0
425	20241025	124300	81757000	9340	9330	9340	9330	66
426	20241025	124200	81141060	9320	9310	9340	9310	81
427	20241025	124100	80386710	9310	9300	9310	9290	116
428	20241025	124000	79307910	9310	9310	9310	9310	30
429	20241025	123900	79028610	9310	9310	9310	9310	0
430	20241025	123800	79028610	9310	9310	9310	9310	50
431	20241025	123700	78563110	9310	9310	9310	9310	57
432	20241025	123600	78032440	9310	9300	9320	9260	498
433	20241025	123500	73410540	9300	9350	9350	9300	205
434	20241025	123400	71502790	9350	9350	9350	9350	50
435	20241025	123300	71035290	9390	9400	9420	9390	300
436	20241025	123200	68213990	9420	9390	9420	9390	91
437	20241025	123100	67358580	9400	9400	9400	9400	51
438	20241025	123000	66879180	9440	9440	9440	9440	0
439	20241025	122900	66879180	9440	9440	9440	9440	0
440	20241025	122800	66879180	9440	9410	9440	9410	20
441	20241025	122700	66690690	9400	9390	9400	9390	143
442	20241025	122600	65346910	9390	9390	9390	9390	20
443	20241025	122500	65159110	9390	9350	9390	9350	22
444	20241025	122400	64953260	9360	9330	9360	9290	276
445	20241025	122300	62378770	9290	9290	9290	9290	0
446	20241025	122200	62378770	9290	9360	9400	9290	672
447	20241025	122100	56110840	9350	9350	9350	9350	0
448	20241025	122000	56110840	9350	9350	9350	9350	0
449	20241025	121900	56110840	9350	9360	9360	9350	201
450	20241025	121800	54230430	9360	9370	9370	9360	153
451	20241025	121700	52798150	9370	9380	9380	9360	15
452	20241025	121600	52657580	9390	9440	9440	9390	39
453	20241025	121500	52290930	9450	9450	9450	9450	1
454	20241025	121400	52281480	9460	9460	9460	9460	4
455	20241025	121300	52243640	9460	9440	9460	9440	743
456	20241025	121200	45217300	9390	9390	9390	9390	0
457	20241025	121100	45217300	9390	9440	9440	9390	101
458	20241025	121000	44268770	9390	9390	9390	9390	1
459	20241025	120900	44259380	9390	9390	9390	9390	1
460	20241025	120800	44249990	9450	9450	9450	9450	0
461	20241025	120700	44249990	9450	9440	9450	9440	30
462	20241025	120600	43966550	9460	9460	9460	9460	0
463	20241025	120500	43966550	9460	9460	9460	9460	0
464	20241025	120400	43966550	9460	9460	9460	9460	0
465	20241025	120300	43966550	9460	9390	9460	9390	134
466	20241025	120200	42701180	9380	9380	9380	9380	14
467	20241025	120100	42569860	9380	9380	9380	9380	13
468	20241025	120000	42447920	9380	9380	9380	9380	0
469	20241025	115900	42447920	9380	9380	9380	9380	1
470	20241025	115800	42438540	9390	9390	9390	9390	0
471	20241025	115700	42438540	9390	9360	9390	9350	205
472	20241025	115600	40521550	9360	9380	9380	9360	269
473	20241025	115500	38001060	9390	9420	9420	9390	328
474	20241025	115400	34915450	9420	9430	9430	9420	282
475	20241025	115300	32257740	9430	9430	9430	9430	1
476	20241025	115200	32248310	9440	9440	9440	9440	0
477	20241025	115100	32248310	9440	9440	9440	9440	0
478	20241025	115000	32248310	9440	9440	9440	9440	7
479	20241025	114900	32182230	9440	9440	9440	9430	12
480	20241025	114800	32068960	9440	9440	9440	9440	0
481	20241025	114700	32068960	9440	9440	9440	9440	0
482	20241025	114600	32068960	9440	9440	9440	9440	0
483	20241025	114500	32068960	9440	9440	9440	9440	0
484	20241025	114400	32068960	9440	9440	9440	9440	0
485	20241025	114300	32068960	9440	9440	9440	9440	0
486	20241025	114200	32068960	9440	9440	9440	9440	0
487	20241025	114100	32068960	9440	9440	9440	9440	0
488	20241025	114000	32068960	9440	9440	9440	9440	0
489	20241025	113900	32068960	9440	9440	9440	9440	0
490	20241025	113800	32068960	9440	9440	9440	9440	0
491	20241025	113700	32068960	9440	9440	9440	9440	0
492	20241025	113600	32068960	9440	9440	9440	9440	0
493	20241025	113500	32068960	9440	9440	9440	9440	0
494	20241025	113400	32068960	9440	9440	9440	9440	8
495	20241025	113300	31993440	9440	9440	9440	9440	0
496	20241025	113200	31993440	9440	9440	9440	9440	2
497	20241025	113100	31974560	9470	9470	9470	9470	0
498	20241025	113000	31974560	9470	9450	9470	9440	26
499	20241025	112900	31728790	9460	9460	9460	9460	3
500	20241025	112800	31700410	9450	9450	9450	9450	0
501	20241025	112700	31700410	9450	9470	9470	9450	11
502	20241025	112600	31596310	9530	9530	9530	9530	0
503	20241025	112500	31596310	9530	9530	9530	9530	0
504	20241025	112400	31596310	9530	9530	9530	9530	0
505	20241025	112300	31596310	9530	9530	9530	9530	0
506	20241025	112200	31596310	9530	9530	9530	9530	0
507	20241025	112100	31596310	9530	9530	9530	9530	0
508	20241025	112000	31596310	9530	9530	9530	9530	0
509	20241025	111900	31596310	9530	9530	9530	9530	0
510	20241025	111800	31596310	9530	9530	9530	9530	0
511	20241025	111700	31596310	9530	9530	9530	9530	0
512	20241025	111600	31596310	9530	9530	9530	9530	0
513	20241025	111500	31596310	9530	9530	9530	9530	0
514	20241025	111400	31596310	9530	9530	9530	9530	0
515	20241025	111300	31596310	9530	9480	9530	9480	69
516	20241025	111200	30941450	9470	9470	9470	9470	0
517	20241025	111100	30941450	9470	9470	9470	9470	0
518	20241025	111000	30941450	9470	9470	9470	9470	7
519	20241025	110900	30875160	9480	9480	9480	9480	15
520	20241025	110800	30732960	9470	9470	9470	9470	3
521	20241025	110700	30704550	9450	9450	9450	9450	0
522	20241025	110600	30704550	9450	9470	9470	9450	44
523	20241025	110500	30288030	9470	9470	9470	9470	7
524	20241025	110400	30221740	9480	9480	9480	9480	0
525	20241025	110300	30221740	9480	9480	9480	9480	0
526	20241025	110200	30221740	9480	9480	9480	9480	0
527	20241025	110100	30221740	9480	9480	9480	9480	0
528	20241025	110000	30221740	9480	9480	9480	9480	0
529	20241025	105900	30221740	9480	9480	9480	9480	0
530	20241025	105800	30221740	9480	9480	9480	9480	1
531	20241025	105700	30212260	9450	9450	9450	9450	1
532	20241025	105600	30202810	9480	9480	9480	9480	0
533	20241025	105500	30202810	9480	9480	9480	9480	1
534	20241025	105400	30193330	9490	9490	9490	9490	0
535	20241025	105300	30193330	9490	9490	9490	9490	0
536	20241025	105200	30193330	9490	9490	9490	9490	0
537	20241025	105100	30193330	9490	9490	9490	9490	0
538	20241025	105000	30193330	9490	9490	9490	9490	0
539	20241025	104900	30193330	9490	9490	9490	9490	0
540	20241025	104800	30193330	9490	9490	9490	9490	0
541	20241025	104700	30193330	9490	9490	9490	9490	0
542	20241025	104600	30193330	9490	9490	9490	9490	0
543	20241025	104500	30193330	9490	9490	9490	9490	0
544	20241025	104400	30193330	9490	9490	9490	9490	0
545	20241025	104300	30193330	9490	9490	9490	9490	0
546	20241025	104200	30193330	9490	9490	9490	9490	3
547	20241025	104100	30164860	9500	9500	9500	9500	0
548	20241025	104000	30164860	9500	9500	9500	9500	0
549	20241025	103900	30164860	9500	9490	9500	9490	23
550	20241025	103800	29946540	9430	9440	9440	9430	110
551	20241025	103700	28909230	9490	9470	9490	9470	28
552	20241025	103600	28643880	9430	9430	9430	9430	0
553	20241025	103500	28643880	9430	9430	9430	9430	0
554	20241025	103400	28643880	9430	9430	9430	9430	0
555	20241025	103300	28643880	9430	9450	9450	9430	100
556	20241025	103200	27700830	9450	9450	9450	9450	0
557	20241025	103100	27700830	9450	9450	9450	9450	0
558	20241025	103000	27700830	9450	9450	9450	9450	0
559	20241025	102900	27700830	9450	9460	9460	9450	3
560	20241025	102800	27672470	9460	9470	9470	9460	3
561	20241025	102700	27644080	9490	9490	9490	9490	1
562	20241025	102600	27634590	9490	9490	9490	9490	0
563	20241025	102500	27634590	9490	9490	9490	9490	1
564	20241025	102400	27625100	9490	9490	9490	9490	0
565	20241025	102300	27625100	9490	9490	9490	9490	0
566	20241025	102200	27625100	9490	9490	9490	9490	10
567	20241025	102100	27530200	9470	9470	9470	9470	0
568	20241025	102000	27530200	9470	9470	9470	9470	0
569	20241025	101900	27530200	9470	9500	9500	9470	9
570	20241025	101800	27444850	9500	9430	9530	9420	460
571	20241025	101700	23104710	9440	9480	9480	9430	1016
572	20241025	101600	13517190	9480	9460	9480	9450	230
573	20241025	101500	11339990	9470	9470	9470	9470	137
574	20241025	101400	10042600	9470	9490	9490	9470	238
575	20241025	101300	7786800	9500	9500	9500	9500	1
576	20241025	101200	7777300	9500	9500	9500	9500	0
577	20241025	101100	7777300	9500	9500	9500	9500	1
578	20241025	101000	7767800	9540	9540	9540	9540	0
579	20241025	100900	7767800	9540	9540	9540	9540	0
580	20241025	100800	7767800	9540	9500	9540	9490	53
581	20241025	100700	7264470	9550	9550	9550	9550	0
582	20241025	100600	7264470	9550	9550	9550	9550	0
583	20241025	100500	7264470	9550	9550	9550	9550	0
584	20241025	100400	7264470	9550	9550	9550	9550	0
585	20241025	100300	7264470	9550	9550	9550	9550	1
586	20241025	100200	7254920	9550	9550	9550	9550	0
587	20241025	100100	7254920	9550	9550	9550	9550	0
588	20241025	100000	7254920	9550	9550	9550	9550	0
589	20241025	095900	7254920	9550	9550	9550	9550	0
590	20241025	095800	7254920	9550	9550	9550	9550	1
591	20241025	095700	7245370	9550	9550	9550	9550	0
592	20241025	095600	7245370	9550	9550	9550	9550	0
593	20241025	095500	7245370	9550	9550	9550	9550	0
594	20241025	095400	7245370	9550	9550	9550	9550	0
595	20241025	095300	7245370	9550	9550	9550	9550	0
596	20241025	095200	7245370	9550	9550	9550	9550	0
597	20241025	095100	7245370	9550	9550	9550	9550	0
598	20241025	095000	7245370	9550	9550	9550	9550	0
599	20241025	094900	7245370	9550	9550	9550	9550	0
600	20241025	094800	7245370	9550	9550	9550	9550	0
601	20241025	094700	7245370	9550	9550	9550	9550	0
602	20241025	094600	7245370	9550	9550	9550	9550	0
603	20241025	094500	7245370	9550	9550	9550	9550	1
604	20241025	094400	7235820	9550	9550	9550	9550	0
605	20241025	094300	7235820	9550	9550	9550	9550	1
606	20241025	094200	7226270	9500	9500	9500	9500	0
607	20241025	094100	7226270	9500	9500	9500	9500	0
608	20241025	094000	7226270	9500	9500	9500	9500	0
609	20241025	093900	7226270	9500	9500	9500	9500	0
610	20241025	093800	7226270	9500	9510	9510	9500	60
611	20241025	093700	6656250	9500	9500	9500	9500	0
612	20241025	093600	6656250	9500	9500	9500	9500	0
613	20241025	093500	6656250	9500	9510	9510	9500	20
614	20241025	093400	6466200	9580	9580	9580	9580	0
615	20241025	093300	6466200	9580	9580	9580	9580	0
616	20241025	093200	6466200	9580	9580	9580	9580	0
617	20241025	093100	6466200	9580	9580	9580	9580	0
618	20241025	093000	6466200	9580	9580	9580	9580	0
619	20241025	092900	6466200	9580	9580	9580	9580	0
620	20241025	092800	6466200	9580	9580	9580	9580	0
621	20241025	092700	6466200	9580	9580	9580	9580	0
622	20241025	092600	6466200	9580	9580	9580	9580	0
623	20241025	092500	6466200	9580	9580	9580	9580	0
624	20241025	092400	6466200	9580	9570	9580	9570	2
625	20241025	092300	6447050	9500	9500	9500	9500	0
626	20241025	092200	6447050	9500	9500	9500	9500	0
627	20241025	092100	6447050	9500	9500	9500	9500	200
628	20241025	092000	4547050	9500	9520	9520	9500	237
629	20241025	091900	2294430	9530	9560	9560	9530	124
630	20241025	091800	1111540	9590	9590	9590	9560	7
631	20241025	091700	1044500	9590	9590	9590	9590	19
632	20241025	091600	862290	9590	9590	9590	9590	10
633	20241025	091500	766390	9590	9590	9590	9590	0
634	20241025	091400	766390	9590	9590	9590	9590	0
635	20241025	091300	766390	9590	9590	9590	9590	0
636	20241025	091200	766390	9590	9590	9590	9590	1
637	20241025	091100	756800	9550	9550	9550	9550	0
638	20241025	091000	756800	9550	9550	9550	9550	0
639	20241025	090900	756800	9550	9550	9550	9550	0
640	20241025	090800	756800	9550	9550	9550	9550	0
641	20241025	090700	756800	9550	9600	9600	9550	11
642	20241025	090600	651250	9650	9650	9650	9650	0
643	20241025	090500	651250	9650	9650	9650	9650	0
644	20241025	090400	651250	9650	9650	9650	9650	0
645	20241025	090300	651250	9650	9550	9650	9550	33
646	20241025	090200	333200	9520	9520	9520	9520	0
647	20241025	090100	333200	9520	9520	9520	9520	0
648	20241025	090000	333200	9520	9520	9520	9520	35