KissMeData/051370/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193100	1191214060	9750	9750	9750	9750	2170
3	20241025	193000	1191214060	9750	9750	9750	9750	0
4	20241025	192900	1191214060	9750	9750	9750	9750	0
5	20241025	192800	1191214060	9750	9750	9750	9750	0
6	20241025	192700	1191214060	9750	9750	9750	9750	0
7	20241025	192600	1191214060	9750	9750	9750	9750	0
8	20241025	192500	1191214060	9750	9750	9750	9750	0
9	20241025	192400	1191214060	9750	9750	9750	9750	0
10	20241025	192300	1191214060	9750	9750	9750	9750	0
11	20241025	192200	1191214060	9750	9750	9750	9750	0
12	20241025	192100	1191214060	9750	9750	9750	9750	0
13	20241025	192000	1191214060	9750	9750	9750	9750	0
14	20241025	191900	1191214060	9750	9750	9750	9750	0
15	20241025	191800	1191214060	9750	9750	9750	9750	0
16	20241025	191700	1191214060	9750	9750	9750	9750	0
17	20241025	191600	1191214060	9750	9750	9750	9750	0
18	20241025	191500	1191214060	9750	9750	9750	9750	0
19	20241025	191400	1191214060	9750	9750	9750	9750	0
20	20241025	191300	1191214060	9750	9750	9750	9750	0
21	20241025	191200	1191214060	9750	9750	9750	9750	0
22	20241025	191100	1191214060	9750	9750	9750	9750	0
23	20241025	191000	1191214060	9750	9750	9750	9750	0
24	20241025	190900	1191214060	9750	9750	9750	9750	0
25	20241025	190800	1191214060	9750	9750	9750	9750	0
26	20241025	190700	1191214060	9750	9750	9750	9750	0
27	20241025	190600	1191214060	9750	9750	9750	9750	0
28	20241025	190500	1191214060	9750	9750	9750	9750	0
29	20241025	190400	1191214060	9750	9750	9750	9750	0
30	20241025	190300	1191214060	9750	9750	9750	9750	0
31	20241025	190200	1191214060	9750	9750	9750	9750	0
32	20241025	190100	1191214060	9750	9750	9750	9750	2170
33	20241025	190000	1191214060	9750	9750	9750	9750	0
34	20241025	185900	1191214060	9750	9750	9750	9750	0
35	20241025	185800	1191214060	9750	9750	9750	9750	0
36	20241025	185700	1191214060	9750	9750	9750	9750	0
37	20241025	185600	1191214060	9750	9750	9750	9750	0
38	20241025	185500	1191214060	9750	9750	9750	9750	0
39	20241025	185400	1191214060	9750	9750	9750	9750	0
40	20241025	185300	1191214060	9750	9750	9750	9750	0
41	20241025	185200	1191214060	9750	9750	9750	9750	0
42	20241025	185100	1191214060	9750	9750	9750	9750	0
43	20241025	185000	1191214060	9750	9750	9750	9750	0
44	20241025	184900	1191214060	9750	9750	9750	9750	0
45	20241025	184800	1191214060	9750	9750	9750	9750	0
46	20241025	184700	1191214060	9750	9750	9750	9750	0
47	20241025	184600	1191214060	9750	9750	9750	9750	0
48	20241025	184500	1191214060	9750	9750	9750	9750	0
49	20241025	184400	1191214060	9750	9750	9750	9750	0
50	20241025	184300	1191214060	9750	9750	9750	9750	0
51	20241025	184200	1191214060	9750	9750	9750	9750	0
52	20241025	184100	1191214060	9750	9750	9750	9750	0
53	20241025	184000	1191214060	9750	9750	9750	9750	0
54	20241025	183900	1191214060	9750	9750	9750	9750	0
55	20241025	183800	1191214060	9750	9750	9750	9750	0
56	20241025	183700	1191214060	9750	9750	9750	9750	0
57	20241025	183600	1191214060	9750	9750	9750	9750	0
58	20241025	183500	1191214060	9750	9750	9750	9750	0
59	20241025	183400	1191214060	9750	9750	9750	9750	0
60	20241025	183300	1191214060	9750	9750	9750	9750	0
61	20241025	183200	1191214060	9750	9750	9750	9750	0
62	20241025	183100	1191214060	9750	9750	9750	9750	2170
63	20241025	183000	1191214060	9750	9750	9750	9750	0
64	20241025	182900	1191214060	9750	9750	9750	9750	0
65	20241025	182800	1191214060	9750	9750	9750	9750	0
66	20241025	182700	1191214060	9750	9750	9750	9750	0
67	20241025	182600	1191214060	9750	9750	9750	9750	0
68	20241025	182500	1191214060	9750	9750	9750	9750	0
69	20241025	182400	1191214060	9750	9750	9750	9750	0
70	20241025	182300	1191214060	9750	9750	9750	9750	0
71	20241025	182200	1191214060	9750	9750	9750	9750	0
72	20241025	182100	1191214060	9750	9750	9750	9750	0
73	20241025	182000	1191214060	9750	9750	9750	9750	0
74	20241025	181900	1191214060	9750	9750	9750	9750	0
75	20241025	181800	1191214060	9750	9750	9750	9750	0
76	20241025	181700	1191214060	9750	9750	9750	9750	0
77	20241025	181600	1191214060	9750	9750	9750	9750	0
78	20241025	181500	1191214060	9750	9750	9750	9750	0
79	20241025	181400	1191214060	9750	9750	9750	9750	0
80	20241025	181300	1191214060	9750	9750	9750	9750	0
81	20241025	181200	1191214060	9750	9750	9750	9750	0
82	20241025	181100	1191214060	9750	9750	9750	9750	0
83	20241025	181000	1191214060	9750	9750	9750	9750	0
84	20241025	180900	1191214060	9750	9750	9750	9750	0
85	20241025	180800	1191214060	9750	9750	9750	9750	0
86	20241025	180700	1191214060	9750	9750	9750	9750	0
87	20241025	180600	1191214060	9750	9750	9750	9750	0
88	20241025	180500	1191214060	9750	9750	9750	9750	0
89	20241025	180400	1191214060	9750	9750	9750	9750	0
90	20241025	180300	1191214060	9750	9750	9750	9750	0
91	20241025	180200	1191214060	9750	9750	9750	9750	0
92	20241025	180100	1191214060	9750	9750	9750	9750	2170
93	20241025	180000	1191214060	9750	9750	9750	9750	0
94	20241025	175900	1191214060	9750	9750	9750	9750	0
95	20241025	175800	1191214060	9750	9750	9750	9750	0
96	20241025	175700	1191214060	9750	9750	9750	9750	0
97	20241025	175600	1191214060	9750	9750	9750	9750	0
98	20241025	175500	1191214060	9750	9750	9750	9750	0
99	20241025	175400	1191214060	9750	9750	9750	9750	0
100	20241025	175300	1191214060	9750	9750	9750	9750	0
101	20241025	175200	1191214060	9750	9750	9750	9750	0
102	20241025	175100	1191214060	9750	9750	9750	9750	0
103	20241025	175000	1191214060	9750	9750	9750	9750	0
104	20241025	174900	1191214060	9750	9750	9750	9750	0
105	20241025	174800	1191214060	9750	9750	9750	9750	0
106	20241025	174700	1191214060	9750	9750	9750	9750	0
107	20241025	174600	1191214060	9750	9750	9750	9750	0
108	20241025	174500	1191214060	9750	9750	9750	9750	0
109	20241025	174400	1191214060	9750	9750	9750	9750	0
110	20241025	174300	1191214060	9750	9750	9750	9750	0
111	20241025	174200	1191214060	9750	9750	9750	9750	0
112	20241025	174100	1191214060	9750	9750	9750	9750	0
113	20241025	174000	1191214060	9750	9750	9750	9750	0
114	20241025	173900	1191214060	9750	9750	9750	9750	0
115	20241025	173800	1191214060	9750	9750	9750	9750	0
116	20241025	173700	1191214060	9750	9750	9750	9750	0
117	20241025	173600	1191214060	9750	9750	9750	9750	0
118	20241025	173500	1191214060	9750	9750	9750	9750	0
119	20241025	173400	1191214060	9750	9750	9750	9750	0
120	20241025	173300	1191214060	9750	9750	9750	9750	0
121	20241025	173200	1191214060	9750	9750	9750	9750	0
122	20241025	173100	1191214060	9750	9750	9750	9750	2170
123	20241025	173000	1191214060	9750	9750	9750	9750	0
124	20241025	172900	1191214060	9750	9750	9750	9750	0
125	20241025	172800	1191214060	9750	9750	9750	9750	0
126	20241025	172700	1191214060	9750	9750	9750	9750	0
127	20241025	172600	1191214060	9750	9750	9750	9750	0
128	20241025	172500	1191214060	9750	9750	9750	9750	0
129	20241025	172400	1191214060	9750	9750	9750	9750	0
130	20241025	172300	1191214060	9750	9750	9750	9750	0
131	20241025	172200	1191214060	9750	9750	9750	9750	0
132	20241025	172100	1191214060	9750	9750	9750	9750	0
133	20241025	172000	1191214060	9750	9750	9750	9750	0
134	20241025	171900	1191214060	9750	9750	9750	9750	0
135	20241025	171800	1191214060	9750	9750	9750	9750	0
136	20241025	171700	1191214060	9750	9750	9750	9750	0
137	20241025	171600	1191214060	9750	9750	9750	9750	0
138	20241025	171500	1191214060	9750	9750	9750	9750	0
139	20241025	171400	1191214060	9750	9750	9750	9750	0
140	20241025	171300	1191214060	9750	9750	9750	9750	0
141	20241025	171200	1191214060	9750	9750	9750	9750	0
142	20241025	171100	1191214060	9750	9750	9750	9750	0
143	20241025	171000	1191214060	9750	9750	9750	9750	0
144	20241025	170900	1191214060	9750	9750	9750	9750	0
145	20241025	170800	1191214060	9750	9750	9750	9750	0
146	20241025	170700	1191214060	9750	9750	9750	9750	0
147	20241025	170600	1191214060	9750	9750	9750	9750	0
148	20241025	170500	1191214060	9750	9750	9750	9750	0
149	20241025	170400	1191214060	9750	9750	9750	9750	0
150	20241025	170300	1191214060	9750	9750	9750	9750	0
151	20241025	170200	1191214060	9750	9750	9750	9750	0
152	20241025	170100	1191214060	9750	9750	9750	9750	2170
153	20241025	170000	1191214060	9750	9750	9750	9750	0
154	20241025	165900	1191214060	9750	9750	9750	9750	0
155	20241025	165800	1191214060	9750	9750	9750	9750	0
156	20241025	165700	1191214060	9750	9750	9750	9750	0
157	20241025	165600	1191214060	9750	9750	9750	9750	0
158	20241025	165500	1191214060	9750	9750	9750	9750	0
159	20241025	165400	1191214060	9750	9750	9750	9750	0
160	20241025	165300	1191214060	9750	9750	9750	9750	0
161	20241025	165200	1191214060	9750	9750	9750	9750	0
162	20241025	165100	1191214060	9750	9750	9750	9750	0
163	20241025	165000	1191214060	9750	9750	9750	9750	0
164	20241025	164900	1191214060	9750	9750	9750	9750	0
165	20241025	164800	1191214060	9750	9750	9750	9750	0
166	20241025	164700	1191214060	9750	9750	9750	9750	0
167	20241025	164600	1191214060	9750	9750	9750	9750	0
168	20241025	164500	1191214060	9750	9750	9750	9750	0
169	20241025	164400	1191214060	9750	9750	9750	9750	0
170	20241025	164300	1191214060	9750	9750	9750	9750	0
171	20241025	164200	1191214060	9750	9750	9750	9750	0
172	20241025	164100	1191214060	9750	9750	9750	9750	0
173	20241025	164000	1191214060	9750	9750	9750	9750	0
174	20241025	163900	1191214060	9750	9750	9750	9750	0
175	20241025	163800	1191214060	9750	9750	9750	9750	0
176	20241025	163700	1191214060	9750	9750	9750	9750	0
177	20241025	163600	1191214060	9750	9750	9750	9750	0
178	20241025	163500	1191214060	9750	9750	9750	9750	0
179	20241025	163400	1191214060	9750	9750	9750	9750	0
180	20241025	163300	1191214060	9750	9750	9750	9750	0
181	20241025	163200	1191214060	9750	9750	9750	9750	0
182	20241025	163100	1191214060	9750	9750	9750	9750	2170
183	20241025	163000	1191214060	9750	9750	9750	9750	0
184	20241025	162900	1191214060	9750	9750	9750	9750	0
185	20241025	162800	1191214060	9750	9750	9750	9750	0
186	20241025	162700	1191214060	9750	9750	9750	9750	0
187	20241025	162600	1191214060	9750	9750	9750	9750	0
188	20241025	162500	1191214060	9750	9750	9750	9750	0
189	20241025	162400	1191214060	9750	9750	9750	9750	0
190	20241025	162300	1191214060	9750	9750	9750	9750	0
191	20241025	162200	1191214060	9750	9750	9750	9750	0
192	20241025	162100	1191214060	9750	9750	9750	9750	0
193	20241025	162000	1191214060	9750	9750	9750	9750	0
194	20241025	161900	1191214060	9750	9750	9750	9750	0
195	20241025	161800	1191214060	9750	9750	9750	9750	0
196	20241025	161700	1191214060	9750	9750	9750	9750	0
197	20241025	161600	1191214060	9750	9750	9750	9750	0
198	20241025	161500	1191214060	9750	9750	9750	9750	0
199	20241025	161400	1191214060	9750	9750	9750	9750	0
200	20241025	161300	1191214060	9750	9750	9750	9750	0
201	20241025	161200	1191214060	9750	9750	9750	9750	0
202	20241025	161100	1191214060	9750	9750	9750	9750	0
203	20241025	161000	1191214060	9750	9750	9750	9750	0
204	20241025	160900	1191214060	9750	9750	9750	9750	0
205	20241025	160800	1191214060	9750	9750	9750	9750	0
206	20241025	160700	1191214060	9750	9750	9750	9750	0
207	20241025	160600	1191214060	9750	9750	9750	9750	0
208	20241025	160500	1191214060	9750	9750	9750	9750	0
209	20241025	160400	1191214060	9750	9750	9750	9750	0
210	20241025	160300	1191214060	9750	9750	9750	9750	0
211	20241025	160200	1191214060	9750	9750	9750	9750	0
212	20241025	160100	1191214060	9750	9750	9750	9750	2170
213	20241025	160000	1191214060	9750	9750	9750	9750	0
214	20241025	155900	1191214060	9750	9750	9750	9750	0
215	20241025	155800	1191214060	9750	9750	9750	9750	0
216	20241025	155700	1191214060	9750	9750	9750	9750	0
217	20241025	155600	1191214060	9750	9750	9750	9750	0
218	20241025	155500	1191214060	9750	9750	9750	9750	0
219	20241025	155400	1191214060	9750	9750	9750	9750	0
220	20241025	155300	1191214060	9750	9750	9750	9750	0
221	20241025	155200	1191214060	9750	9750	9750	9750	0
222	20241025	155100	1191214060	9750	9750	9750	9750	0
223	20241025	155000	1191214060	9750	9750	9750	9750	0
224	20241025	154900	1191214060	9750	9750	9750	9750	0
225	20241025	154800	1191214060	9750	9750	9750	9750	0
226	20241025	154700	1191214060	9750	9750	9750	9750	0
227	20241025	154600	1191214060	9750	9750	9750	9750	0
228	20241025	154500	1191214060	9750	9750	9750	9750	0
229	20241025	154400	1191214060	9750	9750	9750	9750	0
230	20241025	154300	1191214060	9750	9750	9750	9750	0
231	20241025	154200	1191214060	9750	9750	9750	9750	0
232	20241025	154100	1191214060	9750	9750	9750	9750	0
233	20241025	154000	1191214060	9750	9750	9750	9750	0
234	20241025	153900	1191214060	9750	9750	9750	9750	0
235	20241025	153800	1191214060	9750	9750	9750	9750	0
236	20241025	153700	1191214060	9750	9750	9750	9750	0
237	20241025	153600	1191214060	9750	9750	9750	9750	0
238	20241025	153500	1191214060	9750	9750	9750	9750	0
239	20241025	153400	1191214060	9750	9750	9750	9750	0
240	20241025	153300	1191214060	9750	9750	9750	9750	0
241	20241025	153200	1191214060	9750	9750	9750	9750	0
242	20241025	153100	1191214060	9750	9750	9750	9750	2170
243	20241025	153000	1191214060	9750	9750	9750	9750	2170
244	20241025	152900	1170056560	9750	9750	9750	9750	0
245	20241025	152800	1170056560	9750	9750	9750	9750	0
246	20241025	152700	1170056560	9750	9750	9750	9750	0
247	20241025	152600	1170056560	9750	9750	9750	9750	0
248	20241025	152500	1170056560	9750	9750	9750	9750	0
249	20241025	152400	1170056560	9750	9750	9750	9750	0
250	20241025	152300	1170056560	9750	9750	9750	9750	0
251	20241025	152200	1170056560	9750	9750	9750	9750	0
252	20241025	152100	1170056560	9750	9750	9750	9750	0
253	20241025	152000	1170056560	9750	9750	9750	9750	0
254	20241025	151900	1170056560	9750	9770	9770	9750	627
255	20241025	151800	1163941370	9770	9770	9770	9760	76
256	20241025	151700	1163198860	9750	9780	9780	9750	635
257	20241025	151600	1157004920	9780	9780	9780	9780	300
258	20241025	151500	1154070920	9780	9780	9780	9770	8
259	20241025	151400	1153992710	9780	9780	9780	9770	45
260	20241025	151300	1153552620	9780	9760	9780	9760	35
261	20241025	151200	1153210940	9780	9770	9780	9750	816
262	20241025	151100	1145248740	9770	9770	9770	9770	188
263	20241025	151000	1143411980	9790	9770	9790	9770	632
264	20241025	150900	1137235140	9770	9780	9780	9770	10
265	20241025	150800	1137137390	9780	9780	9780	9780	3
266	20241025	150700	1137108050	9780	9780	9780	9770	10
267	20241025	150600	1137010270	9780	9780	9780	9780	422
268	20241025	150500	1132883110	9780	9780	9780	9780	108
269	20241025	150400	1131826870	9790	9790	9790	9790	100
270	20241025	150300	1130847870	9780	9780	9780	9780	104
271	20241025	150200	1129830750	9780	9780	9780	9780	108
272	20241025	150100	1128774510	9780	9780	9790	9780	1524
273	20241025	150000	1113869780	9790	9790	9790	9790	100
274	20241025	145900	1112890780	9790	9780	9790	9780	408
275	20241025	145800	1108900520	9780	9780	9780	9780	20
276	20241025	145700	1108704920	9780	9780	9780	9780	20
277	20241025	145600	1108509320	9770	9770	9770	9770	0
278	20241025	145500	1108509320	9770	9760	9770	9760	498
279	20241025	145400	1103648530	9770	9770	9770	9770	0
280	20241025	145300	1103648530	9770	9770	9770	9770	8
281	20241025	145200	1103570370	9770	9770	9770	9770	30
282	20241025	145100	1103277270	9760	9760	9760	9760	102
283	20241025	145000	1102281750	9760	9760	9760	9760	130
284	20241025	144900	1101012950	9750	9750	9750	9750	385
285	20241025	144800	1097259200	9750	9750	9750	9750	0
286	20241025	144700	1097259200	9750	9760	9760	9750	646
287	20241025	144600	1090960320	9780	9770	9780	9750	501
288	20241025	144500	1086074620	9770	9770	9770	9770	6
289	20241025	144400	1086016000	9770	9780	9780	9770	156
290	20241025	144300	1084490420	9770	9770	9770	9770	0
291	20241025	144200	1084490420	9770	9770	9780	9770	17
292	20241025	144100	1084324310	9780	9770	9780	9770	10
293	20241025	144000	1084226580	9770	9770	9770	9760	4
294	20241025	143900	1084187510	9760	9770	9780	9760	36
295	20241025	143800	1083836030	9770	9770	9770	9770	7
296	20241025	143700	1083767640	9770	9770	9770	9770	2
297	20241025	143600	1083748100	9770	9770	9770	9770	0
298	20241025	143500	1083748100	9770	9770	9770	9770	91
299	20241025	143400	1082859030	9770	9770	9770	9770	0
300	20241025	143300	1082859030	9770	9780	9780	9770	12
301	20241025	143200	1082741780	9780	9780	9780	9780	484
302	20241025	143100	1078008260	9780	9760	9780	9760	298
303	20241025	143000	1075096940	9750	9750	9750	9750	90
304	20241025	142900	1074219440	9730	9730	9740	9730	2475
305	20241025	142800	1050137630	9730	9720	9730	9720	9
306	20241025	142700	1050050110	9730	9730	9730	9730	552
307	20241025	142600	1044679150	9730	9730	9730	9730	9
308	20241025	142500	1044591580	9710	9720	9720	9710	400
309	20241025	142400	1040707470	9700	9700	9700	9700	0
310	20241025	142300	1040707470	9700	9710	9710	9700	1405
311	20241025	142200	1027078750	9710	9710	9710	9710	172
312	20241025	142100	1025408630	9700	9730	9730	9700	2153
313	20241025	142000	1004490630	9710	9710	9710	9710	0
314	20241025	141900	1004490630	9710	9720	9720	9710	135
315	20241025	141800	1003178610	9750	9750	9750	9710	613
316	20241025	141700	997205430	9800	9730	9800	9730	1255
317	20241025	141600	984957360	9720	9710	9720	9710	202
318	20241025	141500	982994920	9710	9710	9710	9710	0
319	20241025	141400	982994920	9710	9730	9730	9710	720
320	20241025	141300	975999220	9740	9740	9740	9740	9
321	20241025	141200	975911560	9740	9740	9740	9740	30
322	20241025	141100	975619360	9740	9740	9740	9740	155
323	20241025	141000	974109660	9740	9740	9740	9740	0
324	20241025	140900	974109660	9740	9740	9740	9730	72
325	20241025	140800	973408480	9740	9730	9740	9730	13
326	20241025	140700	973281960	9750	9750	9750	9750	100
327	20241025	140600	972306960	9750	9750	9750	9750	4
328	20241025	140500	972267960	9700	9760	9790	9700	6242
329	20241025	140400	911464900	9770	9780	9780	9770	2356
330	20241025	140300	888438670	9790	9810	9810	9790	1855
331	20241025	140200	870256790	9820	9820	9820	9820	300
332	20241025	140100	867310790	9820	9820	9820	9820	111
333	20241025	140000	866220770	9820	9830	9830	9820	19
334	20241025	135900	866034150	9830	9830	9830	9830	0
335	20241025	135800	866034150	9830	9830	9830	9830	53
336	20241025	135700	865513160	9830	9830	9830	9830	0
337	20241025	135600	865513160	9830	9830	9830	9830	242
338	20241025	135500	863134300	9830	9830	9830	9830	10
339	20241025	135400	863036000	9840	9840	9850	9830	59
340	20241025	135300	862455930	9850	9840	9850	9840	2
341	20241025	135200	862436240	9850	9850	9850	9840	5
342	20241025	135100	862387010	9840	9840	9840	9840	5
343	20241025	135000	862337810	9840	9840	9840	9840	133
344	20241025	134900	861029090	9850	9850	9850	9850	1
345	20241025	134800	861019240	9850	9850	9850	9850	20
346	20241025	134700	860822240	9850	9860	9860	9850	37
347	20241025	134600	860457720	9850	9850	9850	9850	177
348	20241025	134500	858714270	9850	9870	9880	9850	339
349	20241025	134400	855370750	9880	9850	9890	9850	4
350	20241025	134300	855331270	9870	9860	9890	9850	158
351	20241025	134200	853773020	9830	9830	9860	9830	474
352	20241025	134100	849112250	9810	9830	9830	9810	1600
353	20241025	134000	833403280	9830	9830	9830	9830	0
354	20241025	133900	833403280	9830	9830	9830	9830	320
355	20241025	133800	830257680	9850	9850	9850	9850	0
356	20241025	133700	830257680	9850	9840	9850	9840	500
357	20241025	133600	825337550	9830	9830	9830	9830	1
358	20241025	133500	825327720	9840	9840	9840	9840	55
359	20241025	133400	824786520	9840	9840	9840	9840	0
360	20241025	133300	824786520	9840	9840	9840	9840	1
361	20241025	133200	824776680	9850	9850	9850	9850	0
362	20241025	133100	824776680	9850	9830	9850	9830	51
363	20241025	133000	824275330	9840	9840	9840	9840	10
364	20241025	132900	824176930	9840	9840	9840	9840	32
365	20241025	132800	823862050	9830	9830	9830	9830	10
366	20241025	132700	823763750	9830	9840	9840	9830	78
367	20241025	132600	822996300	9830	9830	9830	9830	21
368	20241025	132500	822789870	9830	9830	9830	9830	90
369	20241025	132400	821905170	9830	9830	9830	9830	0
370	20241025	132300	821905170	9830	9830	9830	9830	33
371	20241025	132200	821580780	9830	9830	9830	9830	3
372	20241025	132100	821551290	9830	9830	9830	9830	18
373	20241025	132000	821374350	9830	9830	9830	9820	112
374	20241025	131900	820273490	9830	9830	9830	9830	662
375	20241025	131800	813766030	9840	9840	9840	9840	10
376	20241025	131700	813667630	9840	9840	9840	9840	0
377	20241025	131600	813667630	9840	9840	9840	9840	0
378	20241025	131500	813667630	9840	9840	9840	9840	115
379	20241025	131400	812536030	9840	9840	9840	9840	9
380	20241025	131300	812447470	9850	9850	9850	9850	20
381	20241025	131200	812250470	9840	9840	9840	9840	37
382	20241025	131100	811886390	9840	9860	9860	9840	222
383	20241025	131000	809701780	9850	9850	9870	9850	521
384	20241025	130900	804565350	9850	9850	9850	9850	1
385	20241025	130800	804555500	9850	9850	9850	9850	200
386	20241025	130700	802585500	9850	9830	9850	9830	2
387	20241025	130600	802565820	9820	9830	9850	9820	109
388	20241025	130500	801494360	9830	9830	9830	9830	4
389	20241025	130400	801455040	9830	9830	9840	9830	40
390	20241025	130300	801061830	9830	9830	9830	9830	0
391	20241025	130200	801061830	9830	9830	9850	9820	10
392	20241025	130100	800963520	9820	9800	9820	9800	148
393	20241025	130000	799512720	9810	9810	9810	9810	20
394	20241025	125900	799316520	9810	9810	9810	9810	810
395	20241025	125800	791370420	9810	9860	9860	9800	8442
396	20241025	125700	708538180	9860	9860	9860	9860	52
397	20241025	125600	708025460	9860	9860	9860	9860	72
398	20241025	125500	707315540	9860	9860	9860	9860	220
399	20241025	125400	705146340	9870	9880	9880	9870	465
400	20241025	125300	700556690	9880	9880	9880	9880	10
401	20241025	125200	700457890	9880	9880	9880	9880	21
402	20241025	125100	700250410	9880	9880	9880	9880	0
403	20241025	125000	700250410	9880	9890	9890	9880	199
404	20241025	124900	698283280	9890	9890	9890	9890	0
405	20241025	124800	698283280	9890	9890	9890	9890	4
406	20241025	124700	698243720	9890	9890	9890	9890	0
407	20241025	124600	698243720	9890	9890	9890	9890	161
408	20241025	124500	696651430	9900	9900	9900	9900	21
409	20241025	124400	696443530	9900	9900	9900	9900	0
410	20241025	124300	696443530	9900	9900	9900	9900	0
411	20241025	124200	696443530	9900	9900	9900	9900	28
412	20241025	124100	696166330	9910	9910	9910	9910	0
413	20241025	124000	696166330	9910	9910	9910	9910	0
414	20241025	123900	696166330	9910	9900	9910	9900	5
415	20241025	123800	696116820	9910	9910	9910	9910	5
416	20241025	123700	696067270	9910	9910	9910	9910	0
417	20241025	123600	696067270	9910	9900	9910	9900	137
418	20241025	123500	694710930	9900	9900	9900	9900	5
419	20241025	123400	694661430	9900	9900	9900	9900	2
420	20241025	123300	694641630	9890	9890	9890	9890	78
421	20241025	123200	693870210	9890	9890	9890	9890	0
422	20241025	123100	693870210	9890	9870	9890	9870	101
423	20241025	123000	692873320	9880	9890	9890	9880	2
424	20241025	122900	692853550	9890	9890	9890	9890	2
425	20241025	122800	692833770	9880	9880	9880	9880	0
426	20241025	122700	692833770	9880	9880	9880	9880	0
427	20241025	122600	692833770	9880	9880	9880	9880	207
428	20241025	122500	690788610	9890	9890	9890	9890	225
429	20241025	122400	688563360	9880	9890	9890	9880	15
430	20241025	122300	688415110	9890	9890	9890	9890	51
431	20241025	122200	687910720	9900	9900	9900	9900	6
432	20241025	122100	687851320	9890	9890	9890	9890	4
433	20241025	122000	687811760	9890	9890	9890	9890	0
434	20241025	121900	687811760	9890	9900	9900	9890	974
435	20241025	121800	678169310	9910	9910	9910	9910	0
436	20241025	121700	678169310	9910	9910	9910	9910	1
437	20241025	121600	678159400	9910	9910	9910	9910	2
438	20241025	121500	678139580	9910	9910	9910	9910	1
439	20241025	121400	678129670	9910	9910	9910	9910	48
440	20241025	121300	677653990	9910	9910	9910	9910	8
441	20241025	121200	677574710	9910	9920	9920	9910	130
442	20241025	121100	676286400	9920	9930	9930	9920	13
443	20241025	121000	676157340	9940	9920	9940	9920	5
444	20241025	120900	676107720	9920	9930	9940	9920	92
445	20241025	120800	675194420	9920	9920	9920	9920	20
446	20241025	120700	674996020	9920	9920	9920	9920	11
447	20241025	120600	674886900	9920	9920	9920	9920	29
448	20241025	120500	674599220	9920	9920	9920	9920	0
449	20241025	120400	674599220	9920	9920	9920	9920	0
450	20241025	120300	674599220	9920	9920	9920	9920	2
451	20241025	120200	674579380	9900	9900	9900	9900	0
452	20241025	120100	674579380	9900	9910	9910	9900	254
453	20241025	120000	672064260	9920	9920	9920	9920	61
454	20241025	115900	671459140	9930	9930	9930	9930	85
455	20241025	115800	670615090	9920	9920	9920	9920	34
456	20241025	115700	670277810	9920	9920	9920	9920	88
457	20241025	115600	669404850	9910	9910	9910	9910	15
458	20241025	115500	669256200	9910	9910	9920	9910	14
459	20241025	115400	669117350	9920	9920	9920	9910	3
460	20241025	115300	669087600	9910	9920	9920	9890	814
461	20241025	115200	661035530	9930	9910	9930	9910	674
462	20241025	115100	654352740	9910	9910	9910	9910	0
463	20241025	115000	654352740	9910	9910	9910	9910	0
464	20241025	114900	654352740	9910	9910	9910	9910	51
465	20241025	114800	653847330	9900	9900	9910	9900	68
466	20241025	114700	653174100	9900	9910	9910	9890	111
467	20241025	114600	652074160	9890	9880	9910	9880	1036
468	20241025	114500	641824720	9860	9880	9890	9850	703
469	20241025	114400	634897430	9900	9870	9900	9870	286
470	20241025	114300	632072340	9890	9880	9890	9880	14
471	20241025	114200	631934000	9900	9900	9900	9900	0
472	20241025	114100	631934000	9900	9900	9900	9900	0
473	20241025	114000	631934000	9900	9870	9910	9870	369
474	20241025	113900	628288900	9860	9900	9910	9860	2675
475	20241025	113800	601903570	9910	9910	9910	9910	0
476	20241025	113700	601903570	9910	9910	9920	9910	13
477	20241025	113600	601774720	9900	9910	9920	9900	246
478	20241025	113500	599338180	9920	9920	9920	9920	10
479	20241025	113400	599238980	9930	9930	9930	9930	0
480	20241025	113300	599238980	9930	9930	9930	9930	0
481	20241025	113200	599238980	9930	9920	9930	9920	2
482	20241025	113100	599219130	9910	9920	9930	9910	205
483	20241025	113000	597185560	9910	9900	9910	9900	200
484	20241025	112900	595204560	9900	9860	9900	9860	334
485	20241025	112800	591905790	9860	9850	9860	9850	91
486	20241025	112700	591009320	9850	9830	9860	9830	4911
487	20241025	112600	542590120	9830	9830	9830	9830	168
488	20241025	112500	540938680	9830	9850	9850	9800	6612
489	20241025	112400	476043370	9850	9850	9850	9850	130
490	20241025	112300	474762870	9850	9850	9850	9850	230
491	20241025	112200	472497370	9850	9850	9850	9850	40
492	20241025	112100	472103370	9850	9850	9860	9850	1106
493	20241025	112000	461209220	9860	9860	9860	9860	836
494	20241025	111900	452966260	9880	9870	9880	9870	299
495	20241025	111800	450013090	9870	9870	9870	9860	171
496	20241025	111700	448326920	9870	9900	9900	9860	3309
497	20241025	111600	415659500	9890	9900	9900	9890	99
498	20241025	111500	414680080	9890	9900	9900	9890	74
499	20241025	111400	413948160	9900	9900	9900	9900	6
500	20241025	111300	413888760	9900	9900	9900	9900	0
501	20241025	111200	413888760	9900	9900	9900	9900	0
502	20241025	111100	413888760	9900	9900	9900	9900	150
503	20241025	111000	412403760	9910	9910	9910	9900	3
504	20241025	110900	412374040	9900	9900	9910	9890	109
505	20241025	110800	411295410	9920	9920	9920	9920	0
506	20241025	110700	411295410	9920	9920	9920	9920	0
507	20241025	110600	411295410	9920	9910	9920	9910	100
508	20241025	110500	410304090	9900	9920	9950	9900	434
509	20241025	110400	406001720	9930	9930	9930	9930	0
510	20241025	110300	406001720	9930	9910	9930	9900	201
511	20241025	110200	404007900	9880	9880	9880	9880	0
512	20241025	110100	404007900	9880	9910	9910	9880	866
513	20241025	110000	395447300	9920	9920	9920	9920	93
514	20241025	105900	394524740	9940	9930	9940	9930	24
515	20241025	105800	394286350	9930	9930	9960	9930	20
516	20241025	105700	394087720	9920	9920	9920	9920	0
517	20241025	105600	394087720	9920	9920	9920	9920	267
518	20241025	105500	391439080	9920	9920	9920	9920	2
519	20241025	105400	391419240	9940	9940	9940	9940	1
520	20241025	105300	391409300	9940	9940	9940	9940	1
521	20241025	105200	391399360	9960	9960	9960	9960	0
522	20241025	105100	391399360	9960	9960	9960	9960	0
523	20241025	105000	391399360	9960	9940	9960	9930	226
524	20241025	104900	389154970	9960	9950	9960	9950	101
525	20241025	104800	388150010	9950	9950	9950	9950	0
526	20241025	104700	388150010	9950	9950	9950	9950	1
527	20241025	104600	388140060	9980	9980	9980	9980	0
528	20241025	104500	388140060	9980	9980	9980	9980	0
529	20241025	104400	388140060	9980	9960	9980	9950	104
530	20241025	104300	387105220	9970	9950	9970	9950	2
531	20241025	104200	387085300	9970	9970	9970	9970	0
532	20241025	104100	387085300	9970	9970	9970	9970	0
533	20241025	104000	387085300	9970	9940	9970	9940	64
534	20241025	103900	386447350	9960	9960	9960	9960	0
535	20241025	103800	386447350	9960	9960	9960	9940	201
536	20241025	103700	384445410	9960	9960	9980	9930	313
537	20241025	103600	381327640	9970	9910	9970	9910	604
538	20241025	103500	375325690	9930	9890	9930	9870	169
539	20241025	103400	373653020	9900	9880	9900	9870	931
540	20241025	103300	364453270	9870	9920	9930	9870	11313
541	20241025	103200	252429990	9910	9910	9910	9910	30
542	20241025	103100	252132690	9930	9920	9930	9920	299
543	20241025	103000	249166600	9930	9930	9930	9930	465
544	20241025	102900	244549150	9930	9930	9930	9930	0
545	20241025	102800	244549150	9930	9960	9960	9930	1366
546	20241025	102700	230975940	9980	9980	9980	9980	0
547	20241025	102600	230975940	9980	9980	9980	9980	13
548	20241025	102500	230846200	9980	9990	10000	9980	455
549	20241025	102400	226296280	10000	10000	10000	10000	1
550	20241025	102300	226286280	9980	9980	9980	9980	248
551	20241025	102200	223811240	9970	9970	9980	9970	162
552	20241025	102100	222196090	9980	9980	9980	9980	1
553	20241025	102000	222186110	9970	9970	9980	9970	104
554	20241025	101900	221149200	9950	9960	9960	9930	1494
555	20241025	101800	206304640	9970	9970	9980	9970	11
556	20241025	101700	206194890	9970	9970	9970	9970	0
557	20241025	101600	206194890	9970	9970	9970	9970	0
558	20241025	101500	206194890	9970	9950	9970	9950	1891
559	20241025	101400	187378740	9940	9940	9940	9940	4
560	20241025	101300	187338980	9940	9940	9940	9940	0
561	20241025	101200	187338980	9940	9940	9940	9940	63
562	20241025	101100	186712760	9940	9940	9940	9940	204
563	20241025	101000	184685000	9950	9950	9950	9940	320
564	20241025	100900	181501480	9950	9960	9960	9950	100
565	20241025	100800	180506030	9970	9970	9970	9970	16
566	20241025	100700	180346510	9970	9970	9970	9970	0
567	20241025	100600	180346510	9970	9960	9970	9960	500
568	20241025	100500	175362510	9980	9970	9980	9970	51
569	20241025	100400	174854030	9970	9960	9970	9960	72
570	20241025	100300	174136500	9960	9960	9960	9960	1
571	20241025	100200	174126540	9960	9940	9960	9940	73
572	20241025	100100	173400900	9930	9950	9950	9920	2198
573	20241025	100000	151571850	9960	9960	9960	9960	36
574	20241025	095900	151213290	9960	9960	9960	9960	164
575	20241025	095800	149579850	9970	9970	9970	9960	101
576	20241025	095700	148573870	9980	9980	9980	9980	51
577	20241025	095600	148064890	9980	9980	9980	9980	0
578	20241025	095500	148064890	9980	9980	9980	9980	2
579	20241025	095400	148044930	9990	9970	9990	9970	11
580	20241025	095300	147935150	9960	9960	9960	9960	1
581	20241025	095200	147925190	9970	9970	9970	9960	560
582	20241025	095100	142342620	9990	9980	9990	9980	147
583	20241025	095000	140875540	9980	9990	9990	9980	436
584	20241025	094900	136521460	10000	10020	10030	9990	635
585	20241025	094800	130171560	10030	10030	10030	10030	4
586	20241025	094700	130131440	10010	10010	10010	10010	353
587	20241025	094600	126597910	10010	10020	10020	10010	243
588	20241025	094500	124164000	10020	10050	10050	10020	218
589	20241025	094400	121979270	10040	10020	10040	10020	79
590	20241025	094300	121186150	10040	10050	10050	10040	120
591	20241025	094200	119981120	10040	10040	10040	10040	2
592	20241025	094100	119961040	10040	10040	10040	10040	1
593	20241025	094000	119951000	10050	10050	10050	10050	3
594	20241025	093900	119920850	10060	10050	10060	10050	10
595	20241025	093800	119820300	10050	10040	10050	10040	131
596	20241025	093700	118504410	10040	10040	10040	10040	3
597	20241025	093600	118474290	10030	10010	10030	10010	206
598	20241025	093500	116408970	10030	10070	10070	10010	1473
599	20241025	093400	101598340	10080	10090	10090	10080	13
600	20241025	093300	101467250	10090	10090	10090	10080	22
601	20241025	093200	101245320	10100	10090	10100	10090	7
602	20241025	093100	101174670	10090	10100	10100	10090	21
603	20241025	093000	100962580	10100	10130	10130	10100	2865
604	20241025	092900	72012400	10140	10140	10160	10140	202
605	20241025	092800	69960120	10130	10150	10150	10120	126
606	20241025	092700	68681390	10150	10150	10180	10150	120
607	20241025	092600	67460720	10170	10150	10180	10150	105
608	20241025	092500	66394680	10180	10160	10180	10160	106
609	20241025	092400	65315620	10180	10140	10180	10140	289
610	20241025	092300	62382250	10120	10120	10140	10120	5
611	20241025	092200	62331630	10110	10110	10110	10110	0
612	20241025	092100	62331630	10110	10150	10150	10110	665
613	20241025	092000	55587730	10170	10180	10180	10170	5
614	20241025	091900	55536860	10180	10190	10190	10150	482
615	20241025	091800	50637740	10190	10170	10190	10160	142
616	20241025	091700	49193600	10180	10160	10180	10140	705
617	20241025	091600	42025940	10160	10160	10160	10140	332
618	20241025	091500	38654130	10160	10120	10160	10120	1308
619	20241025	091400	25381630	10130	10120	10140	10120	204
620	20241025	091300	23313530	10130	10070	10130	10070	1067
621	20241025	091200	12533310	10070	10070	10070	10070	1
622	20241025	091100	12523240	10070	10090	10090	10070	4
623	20241025	091000	12482900	10090	10090	10090	10090	18
624	20241025	090900	12301280	10090	10090	10110	10090	405
625	20241025	090800	8212830	10090	10100	10100	10090	101
626	20241025	090700	7192740	10100	10110	10110	10100	51
627	20241025	090600	6677160	10110	10090	10110	10090	174
628	20241025	090500	4919610	10090	10100	10100	10060	19
629	20241025	090400	4727940	10100	10090	10100	10060	159
630	20241025	090300	3123650	10090	10060	10090	10060	203
631	20241025	090200	1075410	10090	10070	10090	10070	2
632	20241025	090100	1055250	10050	10050	10050	10050	1
633	20241025	090000	1045200	10050	10050	10050	10050	101