KissMeData/020560/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190600	464222800	9620	9620	9620	9620	1339
3	20241025	190500	464222800	9620	9620	9620	9620	0
4	20241025	190400	464222800	9620	9620	9620	9620	0
5	20241025	190300	464222800	9620	9620	9620	9620	0
6	20241025	190200	464222800	9620	9620	9620	9620	0
7	20241025	190100	464222800	9620	9620	9620	9620	0
8	20241025	190000	464222800	9620	9620	9620	9620	0
9	20241025	185900	464222800	9620	9620	9620	9620	0
10	20241025	185800	464222800	9620	9620	9620	9620	0
11	20241025	185700	464222800	9620	9620	9620	9620	0
12	20241025	185600	464222800	9620	9620	9620	9620	0
13	20241025	185500	464222800	9620	9620	9620	9620	0
14	20241025	185400	464222800	9620	9620	9620	9620	0
15	20241025	185300	464222800	9620	9620	9620	9620	0
16	20241025	185200	464222800	9620	9620	9620	9620	0
17	20241025	185100	464222800	9620	9620	9620	9620	0
18	20241025	185000	464222800	9620	9620	9620	9620	0
19	20241025	184900	464222800	9620	9620	9620	9620	0
20	20241025	184800	464222800	9620	9620	9620	9620	0
21	20241025	184700	464222800	9620	9620	9620	9620	0
22	20241025	184600	464222800	9620	9620	9620	9620	0
23	20241025	184500	464222800	9620	9620	9620	9620	0
24	20241025	184400	464222800	9620	9620	9620	9620	0
25	20241025	184300	464222800	9620	9620	9620	9620	0
26	20241025	184200	464222800	9620	9620	9620	9620	0
27	20241025	184100	464222800	9620	9620	9620	9620	0
28	20241025	184000	464222800	9620	9620	9620	9620	0
29	20241025	183900	464222800	9620	9620	9620	9620	0
30	20241025	183800	464222800	9620	9620	9620	9620	0
31	20241025	183700	464222800	9620	9620	9620	9620	0
32	20241025	183600	464222800	9620	9620	9620	9620	1339
33	20241025	183500	464222800	9620	9620	9620	9620	0
34	20241025	183400	464222800	9620	9620	9620	9620	0
35	20241025	183300	464222800	9620	9620	9620	9620	0
36	20241025	183200	464222800	9620	9620	9620	9620	0
37	20241025	183100	464222800	9620	9620	9620	9620	0
38	20241025	183000	464222800	9620	9620	9620	9620	0
39	20241025	182900	464222800	9620	9620	9620	9620	0
40	20241025	182800	464222800	9620	9620	9620	9620	0
41	20241025	182700	464222800	9620	9620	9620	9620	0
42	20241025	182600	464222800	9620	9620	9620	9620	0
43	20241025	182500	464222800	9620	9620	9620	9620	0
44	20241025	182400	464222800	9620	9620	9620	9620	0
45	20241025	182300	464222800	9620	9620	9620	9620	0
46	20241025	182200	464222800	9620	9620	9620	9620	0
47	20241025	182100	464222800	9620	9620	9620	9620	0
48	20241025	182000	464222800	9620	9620	9620	9620	0
49	20241025	181900	464222800	9620	9620	9620	9620	0
50	20241025	181800	464222800	9620	9620	9620	9620	0
51	20241025	181700	464222800	9620	9620	9620	9620	0
52	20241025	181600	464222800	9620	9620	9620	9620	0
53	20241025	181500	464222800	9620	9620	9620	9620	0
54	20241025	181400	464222800	9620	9620	9620	9620	0
55	20241025	181300	464222800	9620	9620	9620	9620	0
56	20241025	181200	464222800	9620	9620	9620	9620	0
57	20241025	181100	464222800	9620	9620	9620	9620	0
58	20241025	181000	464222800	9620	9620	9620	9620	0
59	20241025	180900	464222800	9620	9620	9620	9620	0
60	20241025	180800	464222800	9620	9620	9620	9620	0
61	20241025	180700	464222800	9620	9620	9620	9620	0
62	20241025	180600	464222800	9620	9620	9620	9620	1339
63	20241025	180500	464222800	9620	9620	9620	9620	0
64	20241025	180400	464222800	9620	9620	9620	9620	0
65	20241025	180300	464222800	9620	9620	9620	9620	0
66	20241025	180200	464222800	9620	9620	9620	9620	0
67	20241025	180100	464222800	9620	9620	9620	9620	0
68	20241025	180000	464222800	9620	9620	9620	9620	0
69	20241025	175900	464222800	9620	9620	9620	9620	0
70	20241025	175800	464222800	9620	9620	9620	9620	0
71	20241025	175700	464222800	9620	9620	9620	9620	0
72	20241025	175600	464222800	9620	9620	9620	9620	0
73	20241025	175500	464222800	9620	9620	9620	9620	0
74	20241025	175400	464222800	9620	9620	9620	9620	0
75	20241025	175300	464222800	9620	9620	9620	9620	0
76	20241025	175200	464222800	9620	9620	9620	9620	0
77	20241025	175100	464222800	9620	9620	9620	9620	0
78	20241025	175000	464222800	9620	9620	9620	9620	0
79	20241025	174900	464222800	9620	9620	9620	9620	0
80	20241025	174800	464222800	9620	9620	9620	9620	0
81	20241025	174700	464222800	9620	9620	9620	9620	0
82	20241025	174600	464222800	9620	9620	9620	9620	0
83	20241025	174500	464222800	9620	9620	9620	9620	0
84	20241025	174400	464222800	9620	9620	9620	9620	0
85	20241025	174300	464222800	9620	9620	9620	9620	0
86	20241025	174200	464222800	9620	9620	9620	9620	0
87	20241025	174100	464222800	9620	9620	9620	9620	0
88	20241025	174000	464222800	9620	9620	9620	9620	0
89	20241025	173900	464222800	9620	9620	9620	9620	0
90	20241025	173800	464222800	9620	9620	9620	9620	0
91	20241025	173700	464222800	9620	9620	9620	9620	0
92	20241025	173600	464222800	9620	9620	9620	9620	1339
93	20241025	173500	464222800	9620	9620	9620	9620	0
94	20241025	173400	464222800	9620	9620	9620	9620	0
95	20241025	173300	464222800	9620	9620	9620	9620	0
96	20241025	173200	464222800	9620	9620	9620	9620	0
97	20241025	173100	464222800	9620	9620	9620	9620	0
98	20241025	173000	464222800	9620	9620	9620	9620	0
99	20241025	172900	464222800	9620	9620	9620	9620	0
100	20241025	172800	464222800	9620	9620	9620	9620	0
101	20241025	172700	464222800	9620	9620	9620	9620	0
102	20241025	172600	464222800	9620	9620	9620	9620	0
103	20241025	172500	464222800	9620	9620	9620	9620	0
104	20241025	172400	464222800	9620	9620	9620	9620	0
105	20241025	172300	464222800	9620	9620	9620	9620	0
106	20241025	172200	464222800	9620	9620	9620	9620	0
107	20241025	172100	464222800	9620	9620	9620	9620	0
108	20241025	172000	464222800	9620	9620	9620	9620	0
109	20241025	171900	464222800	9620	9620	9620	9620	0
110	20241025	171800	464222800	9620	9620	9620	9620	0
111	20241025	171700	464222800	9620	9620	9620	9620	0
112	20241025	171600	464222800	9620	9620	9620	9620	0
113	20241025	171500	464222800	9620	9620	9620	9620	0
114	20241025	171400	464222800	9620	9620	9620	9620	0
115	20241025	171300	464222800	9620	9620	9620	9620	0
116	20241025	171200	464222800	9620	9620	9620	9620	0
117	20241025	171100	464222800	9620	9620	9620	9620	0
118	20241025	171000	464222800	9620	9620	9620	9620	0
119	20241025	170900	464222800	9620	9620	9620	9620	0
120	20241025	170800	464222800	9620	9620	9620	9620	0
121	20241025	170700	464222800	9620	9620	9620	9620	0
122	20241025	170600	464222800	9620	9620	9620	9620	1339
123	20241025	170500	464222800	9620	9620	9620	9620	0
124	20241025	170400	464222800	9620	9620	9620	9620	0
125	20241025	170300	464222800	9620	9620	9620	9620	0
126	20241025	170200	464222800	9620	9620	9620	9620	0
127	20241025	170100	464222800	9620	9620	9620	9620	0
128	20241025	170000	464222800	9620	9620	9620	9620	0
129	20241025	165900	464222800	9620	9620	9620	9620	0
130	20241025	165800	464222800	9620	9620	9620	9620	0
131	20241025	165700	464222800	9620	9620	9620	9620	0
132	20241025	165600	464222800	9620	9620	9620	9620	0
133	20241025	165500	464222800	9620	9620	9620	9620	0
134	20241025	165400	464222800	9620	9620	9620	9620	0
135	20241025	165300	464222800	9620	9620	9620	9620	0
136	20241025	165200	464222800	9620	9620	9620	9620	0
137	20241025	165100	464222800	9620	9620	9620	9620	0
138	20241025	165000	464222800	9620	9620	9620	9620	0
139	20241025	164900	464222800	9620	9620	9620	9620	0
140	20241025	164800	464222800	9620	9620	9620	9620	0
141	20241025	164700	464222800	9620	9620	9620	9620	0
142	20241025	164600	464222800	9620	9620	9620	9620	0
143	20241025	164500	464222800	9620	9620	9620	9620	0
144	20241025	164400	464222800	9620	9620	9620	9620	0
145	20241025	164300	464222800	9620	9620	9620	9620	0
146	20241025	164200	464222800	9620	9620	9620	9620	0
147	20241025	164100	464222800	9620	9620	9620	9620	0
148	20241025	164000	464222800	9620	9620	9620	9620	0
149	20241025	163900	464222800	9620	9620	9620	9620	0
150	20241025	163800	464222800	9620	9620	9620	9620	0
151	20241025	163700	464222800	9620	9620	9620	9620	0
152	20241025	163600	464222800	9620	9620	9620	9620	1339
153	20241025	163500	464222800	9620	9620	9620	9620	0
154	20241025	163400	464222800	9620	9620	9620	9620	0
155	20241025	163300	464222800	9620	9620	9620	9620	0
156	20241025	163200	464222800	9620	9620	9620	9620	0
157	20241025	163100	464222800	9620	9620	9620	9620	0
158	20241025	163000	464222800	9620	9620	9620	9620	0
159	20241025	162900	464222800	9620	9620	9620	9620	0
160	20241025	162800	464222800	9620	9620	9620	9620	0
161	20241025	162700	464222800	9620	9620	9620	9620	0
162	20241025	162600	464222800	9620	9620	9620	9620	0
163	20241025	162500	464222800	9620	9620	9620	9620	0
164	20241025	162400	464222800	9620	9620	9620	9620	0
165	20241025	162300	464222800	9620	9620	9620	9620	0
166	20241025	162200	464222800	9620	9620	9620	9620	0
167	20241025	162100	464222800	9620	9620	9620	9620	0
168	20241025	162000	464222800	9620	9620	9620	9620	0
169	20241025	161900	464222800	9620	9620	9620	9620	0
170	20241025	161800	464222800	9620	9620	9620	9620	0
171	20241025	161700	464222800	9620	9620	9620	9620	0
172	20241025	161600	464222800	9620	9620	9620	9620	0
173	20241025	161500	464222800	9620	9620	9620	9620	0
174	20241025	161400	464222800	9620	9620	9620	9620	0
175	20241025	161300	464222800	9620	9620	9620	9620	0
176	20241025	161200	464222800	9620	9620	9620	9620	0
177	20241025	161100	464222800	9620	9620	9620	9620	0
178	20241025	161000	464222800	9620	9620	9620	9620	0
179	20241025	160900	464222800	9620	9620	9620	9620	0
180	20241025	160800	464222800	9620	9620	9620	9620	0
181	20241025	160700	464222800	9620	9620	9620	9620	0
182	20241025	160600	464222800	9620	9620	9620	9620	1339
183	20241025	160500	464222800	9620	9620	9620	9620	0
184	20241025	160400	464222800	9620	9620	9620	9620	0
185	20241025	160300	464222800	9620	9620	9620	9620	0
186	20241025	160200	464222800	9620	9620	9620	9620	0
187	20241025	160100	464222800	9620	9620	9620	9620	0
188	20241025	160000	464222800	9620	9620	9620	9620	0
189	20241025	155900	464222800	9620	9620	9620	9620	0
190	20241025	155800	464222800	9620	9620	9620	9620	0
191	20241025	155700	464222800	9620	9620	9620	9620	0
192	20241025	155600	464222800	9620	9620	9620	9620	0
193	20241025	155500	464222800	9620	9620	9620	9620	0
194	20241025	155400	464222800	9620	9620	9620	9620	0
195	20241025	155300	464222800	9620	9620	9620	9620	0
196	20241025	155200	464222800	9620	9620	9620	9620	0
197	20241025	155100	464222800	9620	9620	9620	9620	0
198	20241025	155000	464222800	9620	9620	9620	9620	0
199	20241025	154900	464222800	9620	9620	9620	9620	0
200	20241025	154800	464222800	9620	9620	9620	9620	0
201	20241025	154700	464222800	9620	9620	9620	9620	0
202	20241025	154600	464222800	9620	9620	9620	9620	0
203	20241025	154500	464222800	9620	9620	9620	9620	0
204	20241025	154400	464222800	9620	9620	9620	9620	0
205	20241025	154300	464222800	9620	9620	9620	9620	0
206	20241025	154200	464222800	9620	9620	9620	9620	0
207	20241025	154100	464222800	9620	9620	9620	9620	0
208	20241025	154000	464222800	9620	9620	9620	9620	0
209	20241025	153900	464222800	9620	9620	9620	9620	0
210	20241025	153800	464222800	9620	9620	9620	9620	0
211	20241025	153700	464222800	9620	9620	9620	9620	0
212	20241025	153600	464222800	9620	9620	9620	9620	1339
213	20241025	153500	464222800	9620	9620	9620	9620	0
214	20241025	153400	464222800	9620	9620	9620	9620	0
215	20241025	153300	464222800	9620	9620	9620	9620	0
216	20241025	153200	464222800	9620	9620	9620	9620	0
217	20241025	153100	464222800	9620	9620	9620	9620	0
218	20241025	153000	464222800	9620	9620	9620	9620	1339
219	20241025	152900	451341620	9630	9630	9630	9630	0
220	20241025	152800	451341620	9630	9630	9630	9630	0
221	20241025	152700	451341620	9630	9630	9630	9630	0
222	20241025	152600	451341620	9630	9630	9630	9630	0
223	20241025	152500	451341620	9630	9630	9630	9630	0
224	20241025	152400	451341620	9630	9630	9630	9630	0
225	20241025	152300	451341620	9630	9630	9630	9630	0
226	20241025	152200	451341620	9630	9630	9630	9630	0
227	20241025	152100	451341620	9630	9630	9630	9630	0
228	20241025	152000	451341620	9630	9630	9630	9630	0
229	20241025	151900	451341620	9630	9620	9630	9620	685
230	20241025	151800	444751580	9630	9620	9630	9620	39
231	20241025	151700	444376330	9620	9630	9630	9620	20
232	20241025	151600	444183890	9630	9620	9630	9620	2
233	20241025	151500	444164640	9630	9630	9630	9630	8
234	20241025	151400	444087600	9620	9620	9620	9620	18
235	20241025	151300	443914440	9630	9630	9630	9630	183
236	20241025	151200	442152150	9630	9630	9630	9620	143
237	20241025	151100	440776200	9630	9630	9630	9630	295
238	20241025	151000	437935350	9630	9630	9630	9630	51
239	20241025	150900	437444220	9630	9630	9630	9620	11
240	20241025	150800	437338370	9630	9630	9630	9630	3
241	20241025	150700	437309480	9630	9630	9630	9620	253
242	20241025	150600	434873110	9630	9630	9630	9620	463
243	20241025	150500	430416520	9620	9620	9620	9620	10
244	20241025	150400	430320320	9620	9630	9630	9620	824
245	20241025	150300	422393050	9630	9630	9630	9630	0
246	20241025	150200	422393050	9630	9630	9630	9630	30
247	20241025	150100	422104150	9630	9630	9630	9630	1
248	20241025	150000	422094520	9620	9620	9620	9620	1
249	20241025	145900	422084900	9630	9630	9630	9630	573
250	20241025	145800	416566910	9630	9630	9630	9630	0
251	20241025	145700	416566910	9630	9630	9630	9630	23
252	20241025	145600	416345420	9630	9630	9630	9630	0
253	20241025	145500	416345420	9630	9630	9630	9630	12
254	20241025	145400	416229860	9630	9630	9630	9630	15
255	20241025	145300	416085410	9630	9630	9630	9630	11
256	20241025	145200	415979480	9620	9620	9620	9620	1
257	20241025	145100	415969860	9620	9630	9630	9620	111
258	20241025	145000	414901950	9630	9630	9630	9630	1
259	20241025	144900	414892320	9630	9630	9630	9630	17
260	20241025	144800	414728610	9630	9630	9630	9630	1
261	20241025	144700	414718980	9630	9640	9640	9630	28
262	20241025	144600	414449320	9640	9640	9640	9640	521
263	20241025	144500	409426880	9630	9640	9640	9630	598
264	20241025	144400	403668090	9630	9640	9640	9630	211
265	20241025	144300	401636050	9650	9650	9650	9650	0
266	20241025	144200	401636050	9650	9650	9650	9650	209
267	20241025	144100	399619200	9650	9650	9650	9650	0
268	20241025	144000	399619200	9650	9650	9650	9650	1
269	20241025	143900	399609550	9650	9650	9650	9650	0
270	20241025	143800	399609550	9650	9650	9650	9650	112
271	20241025	143700	398528750	9650	9650	9650	9650	138
272	20241025	143600	397197050	9630	9630	9640	9630	154
273	20241025	143500	395713730	9650	9630	9650	9630	26
274	20241025	143400	395463330	9640	9640	9640	9640	100
275	20241025	143300	394499330	9640	9650	9650	9640	15
276	20241025	143200	394354680	9650	9650	9650	9650	1
277	20241025	143100	394345030	9630	9630	9630	9630	0
278	20241025	143000	394345030	9630	9650	9650	9630	201
279	20241025	142900	392409380	9650	9650	9650	9650	1
280	20241025	142800	392399730	9630	9640	9640	9630	1264
281	20241025	142700	380217390	9650	9650	9650	9650	1
282	20241025	142600	380207740	9640	9650	9650	9640	26
283	20241025	142500	379957070	9650	9650	9650	9650	1
284	20241025	142400	379947420	9640	9650	9650	9640	1017
285	20241025	142300	370133620	9650	9650	9650	9650	2
286	20241025	142200	370114320	9650	9650	9650	9650	0
287	20241025	142100	370114320	9650	9650	9650	9650	3
288	20241025	142000	370085370	9650	9650	9650	9650	617
289	20241025	141900	364131320	9660	9660	9660	9660	3
290	20241025	141800	364102340	9660	9660	9660	9660	0
291	20241025	141700	364102340	9660	9660	9660	9660	13
292	20241025	141600	363976760	9660	9660	9660	9660	14
293	20241025	141500	363841520	9650	9660	9660	9650	31
294	20241025	141400	363542310	9660	9660	9660	9660	11
295	20241025	141300	363436050	9660	9650	9660	9650	11
296	20241025	141200	363329800	9660	9660	9660	9660	50
297	20241025	141100	362846800	9660	9660	9660	9660	2
298	20241025	141000	362827480	9660	9660	9660	9660	0
299	20241025	140900	362827480	9660	9660	9660	9660	53
300	20241025	140800	362315500	9650	9660	9660	9650	19
301	20241025	140700	362132110	9660	9660	9660	9660	0
302	20241025	140600	362132110	9660	9660	9660	9660	123
303	20241025	140500	360943930	9660	9670	9670	9660	1752
304	20241025	140400	344014260	9680	9680	9680	9680	0
305	20241025	140300	344014260	9680	9680	9680	9680	3
306	20241025	140200	343985220	9680	9680	9680	9680	26
307	20241025	140100	343733540	9680	9680	9680	9680	0
308	20241025	140000	343733540	9680	9680	9680	9680	1
309	20241025	135900	343723860	9670	9670	9670	9670	50
310	20241025	135800	343240360	9680	9680	9680	9670	32
311	20241025	135700	342930900	9680	9680	9680	9680	94
312	20241025	135600	342020980	9670	9670	9670	9670	0
313	20241025	135500	342020980	9670	9670	9670	9670	25
314	20241025	135400	341779230	9670	9670	9670	9670	10
315	20241025	135300	341682530	9670	9670	9670	9670	0
316	20241025	135200	341682530	9670	9680	9680	9670	237
317	20241025	135100	339388420	9680	9680	9680	9680	0
318	20241025	135000	339388420	9680	9680	9680	9680	31
319	20241025	134900	339088340	9680	9680	9680	9680	7
320	20241025	134800	339020580	9670	9670	9670	9670	24
321	20241025	134700	338788500	9670	9670	9670	9670	80
322	20241025	134600	338014900	9660	9660	9660	9660	0
323	20241025	134500	338014900	9660	9660	9660	9660	28
324	20241025	134400	337744420	9670	9670	9670	9670	70
325	20241025	134300	337067520	9670	9670	9670	9670	0
326	20241025	134200	337067520	9670	9670	9670	9670	31
327	20241025	134100	336767750	9670	9670	9670	9670	41
328	20241025	134000	336371280	9670	9670	9670	9670	100
329	20241025	133900	335404280	9670	9670	9670	9670	5
330	20241025	133800	335355930	9670	9670	9670	9670	0
331	20241025	133700	335355930	9670	9670	9670	9670	0
332	20241025	133600	335355930	9670	9670	9670	9670	0
333	20241025	133500	335355930	9670	9680	9680	9670	26
334	20241025	133400	335104500	9680	9680	9680	9680	41
335	20241025	133300	334707620	9670	9670	9670	9670	141
336	20241025	133200	333344150	9670	9670	9670	9670	0
337	20241025	133100	333344150	9670	9670	9670	9670	1
338	20241025	133000	333334480	9670	9670	9670	9670	14
339	20241025	132900	333199100	9670	9680	9680	9670	43
340	20241025	132800	332783280	9690	9690	9690	9690	0
341	20241025	132700	332783280	9690	9690	9690	9690	1
342	20241025	132600	332773590	9690	9690	9690	9690	0
343	20241025	132500	332773590	9690	9690	9690	9690	0
344	20241025	132400	332773590	9690	9680	9690	9680	26
345	20241025	132300	332521900	9670	9670	9670	9670	0
346	20241025	132200	332521900	9670	9670	9670	9670	5
347	20241025	132100	332473550	9670	9670	9670	9670	0
348	20241025	132000	332473550	9670	9690	9690	9670	509
349	20241025	131900	327548480	9690	9680	9690	9680	11
350	20241025	131800	327441950	9670	9670	9670	9670	0
351	20241025	131700	327441950	9670	9670	9670	9670	0
352	20241025	131600	327441950	9670	9670	9670	9670	1016
353	20241025	131500	317617230	9670	9670	9670	9670	16
354	20241025	131400	317462510	9660	9660	9670	9660	190
355	20241025	131300	315627010	9660	9660	9660	9660	0
356	20241025	131200	315627010	9660	9660	9660	9660	0
357	20241025	131100	315627010	9660	9660	9660	9660	1576
358	20241025	131000	300402850	9660	9660	9660	9660	52
359	20241025	130900	299900530	9660	9660	9660	9660	0
360	20241025	130800	299900530	9660	9660	9660	9660	3
361	20241025	130700	299871550	9660	9660	9660	9660	0
362	20241025	130600	299871550	9660	9660	9660	9660	6
363	20241025	130500	299813590	9660	9660	9660	9660	157
364	20241025	130400	298296970	9660	9660	9660	9660	0
365	20241025	130300	298296970	9660	9660	9660	9660	259
366	20241025	130200	295795030	9660	9660	9660	9660	302
367	20241025	130100	292877710	9660	9660	9660	9660	0
368	20241025	130000	292877710	9660	9670	9670	9660	69
369	20241025	125900	292211160	9670	9660	9670	9660	34
370	20241025	125800	291882700	9670	9670	9670	9670	50
371	20241025	125700	291399200	9670	9670	9670	9670	2
372	20241025	125600	291379860	9670	9670	9670	9670	53
373	20241025	125500	290867350	9670	9670	9670	9670	0
374	20241025	125400	290867350	9670	9680	9680	9670	2807
375	20241025	125300	263711480	9680	9680	9680	9680	0
376	20241025	125200	263711480	9680	9680	9680	9680	0
377	20241025	125100	263711480	9680	9680	9680	9680	3
378	20241025	125000	263682440	9690	9690	9690	9690	1
379	20241025	124900	263672750	9690	9690	9690	9690	0
380	20241025	124800	263672750	9690	9690	9690	9690	11
381	20241025	124700	263566160	9690	9690	9690	9690	13
382	20241025	124600	263440190	9690	9690	9690	9690	0
383	20241025	124500	263440190	9690	9690	9690	9690	11
384	20241025	124400	263333600	9690	9680	9690	9680	31
385	20241025	124300	263033510	9690	9690	9690	9690	1
386	20241025	124200	263023820	9690	9690	9690	9690	10
387	20241025	124100	262926920	9680	9680	9680	9680	0
388	20241025	124000	262926920	9680	9690	9690	9680	29
389	20241025	123900	262646000	9690	9690	9690	9690	50
390	20241025	123800	262161500	9690	9690	9690	9690	60
391	20241025	123700	261580100	9690	9690	9690	9690	3
392	20241025	123600	261551030	9690	9690	9690	9690	52
393	20241025	123500	261047150	9690	9690	9690	9690	25
394	20241025	123400	260804900	9690	9690	9690	9690	0
395	20241025	123300	260804900	9690	9690	9690	9690	0
396	20241025	123200	260804900	9690	9690	9690	9690	31
397	20241025	123100	260504510	9690	9690	9690	9690	2
398	20241025	123000	260485130	9680	9680	9680	9680	15
399	20241025	122900	260339930	9680	9680	9680	9680	207
400	20241025	122800	258336170	9680	9680	9680	9680	0
401	20241025	122700	258336170	9680	9680	9680	9680	30
402	20241025	122600	258045770	9690	9690	9690	9690	0
403	20241025	122500	258045770	9690	9690	9690	9690	0
404	20241025	122400	258045770	9690	9690	9690	9690	8
405	20241025	122300	257968250	9690	9690	9690	9690	10
406	20241025	122200	257871350	9690	9690	9690	9690	0
407	20241025	122100	257871350	9690	9680	9690	9680	4
408	20241025	122000	257832600	9680	9680	9680	9680	0
409	20241025	121900	257832600	9680	9680	9680	9680	0
410	20241025	121800	257832600	9680	9680	9680	9680	0
411	20241025	121700	257832600	9680	9680	9680	9680	0
412	20241025	121600	257832600	9680	9680	9680	9680	100
413	20241025	121500	256864600	9690	9690	9690	9690	0
414	20241025	121400	256864600	9690	9690	9690	9690	1
415	20241025	121300	256854910	9680	9680	9680	9680	0
416	20241025	121200	256854910	9680	9690	9690	9680	15
417	20241025	121100	256709610	9690	9690	9690	9690	0
418	20241025	121000	256709610	9690	9680	9690	9680	35
419	20241025	120900	256370780	9690	9690	9690	9690	175
420	20241025	120800	254675030	9690	9690	9690	9690	0
421	20241025	120700	254675030	9690	9690	9690	9690	0
422	20241025	120600	254675030	9690	9690	9690	9690	4
423	20241025	120500	254636270	9690	9690	9690	9690	1
424	20241025	120400	254626580	9690	9690	9690	9690	0
425	20241025	120300	254626580	9690	9690	9690	9690	50
426	20241025	120200	254142080	9690	9690	9690	9690	4
427	20241025	120100	254103320	9700	9700	9700	9700	0
428	20241025	120000	254103320	9700	9700	9700	9700	0
429	20241025	115900	254103320	9700	9700	9700	9700	1
430	20241025	115800	254093620	9690	9690	9690	9690	0
431	20241025	115700	254093620	9690	9690	9690	9690	34
432	20241025	115600	253764160	9690	9690	9690	9690	0
433	20241025	115500	253764160	9690	9690	9690	9690	29
434	20241025	115400	253483150	9700	9700	9700	9700	10
435	20241025	115300	253386150	9700	9700	9700	9700	38
436	20241025	115200	253017550	9690	9690	9690	9690	0
437	20241025	115100	253017550	9690	9690	9690	9690	0
438	20241025	115000	253017550	9690	9690	9690	9690	1
439	20241025	114900	253007860	9690	9690	9690	9690	238
440	20241025	114800	250701640	9690	9690	9690	9690	0
441	20241025	114700	250701640	9690	9690	9690	9690	0
442	20241025	114600	250701640	9690	9690	9690	9690	200
443	20241025	114500	248763640	9690	9690	9690	9690	0
444	20241025	114400	248763640	9690	9690	9690	9690	17
445	20241025	114300	248598910	9690	9680	9690	9680	37
446	20241025	114200	248240400	9690	9690	9690	9690	7
447	20241025	114100	248172570	9690	9700	9700	9690	2
448	20241025	114000	248153180	9700	9680	9700	9680	22
449	20241025	113900	247939820	9700	9700	9700	9700	10
450	20241025	113800	247842820	9700	9700	9700	9700	103
451	20241025	113700	246843720	9700	9700	9700	9700	0
452	20241025	113600	246843720	9700	9700	9700	9700	1
453	20241025	113500	246834020	9680	9690	9700	9680	121
454	20241025	113400	245662070	9690	9690	9690	9690	1
455	20241025	113300	245652380	9690	9690	9690	9690	0
456	20241025	113200	245652380	9690	9690	9690	9690	0
457	20241025	113100	245652380	9690	9690	9690	9690	1
458	20241025	113000	245642690	9680	9680	9680	9680	0
459	20241025	112900	245642690	9680	9680	9680	9680	219
460	20241025	112800	243522770	9700	9690	9700	9680	101
461	20241025	112700	242544890	9690	9690	9690	9690	0
462	20241025	112600	242544890	9690	9690	9690	9690	0
463	20241025	112500	242544890	9690	9690	9690	9690	32
464	20241025	112400	242234810	9700	9690	9700	9690	68
465	20241025	112300	241575840	9690	9690	9690	9690	0
466	20241025	112200	241575840	9690	9690	9690	9690	0
467	20241025	112100	241575840	9690	9690	9690	9690	1
468	20241025	112000	241566150	9690	9690	9690	9690	0
469	20241025	111900	241566150	9690	9690	9690	9690	1
470	20241025	111800	241556460	9690	9690	9690	9690	0
471	20241025	111700	241556460	9690	9680	9690	9680	35
472	20241025	111600	241217390	9680	9680	9680	9680	16
473	20241025	111500	241062510	9680	9680	9680	9680	33
474	20241025	111400	240743070	9680	9680	9690	9680	86
475	20241025	111300	239910370	9680	9680	9680	9680	20
476	20241025	111200	239716770	9690	9690	9690	9690	726
477	20241025	111100	232681830	9690	9700	9700	9690	33
478	20241025	111000	232362050	9690	9690	9690	9690	1
479	20241025	110900	232352360	9700	9690	9700	9690	121
480	20241025	110800	231179860	9690	9690	9690	9690	0
481	20241025	110700	231179860	9690	9690	9690	9690	230
482	20241025	110600	228951160	9700	9700	9700	9700	12
483	20241025	110500	228834760	9700	9700	9700	9700	10
484	20241025	110400	228737760	9690	9690	9690	9690	49
485	20241025	110300	228262950	9690	9690	9690	9690	0
486	20241025	110200	228262950	9690	9690	9690	9690	0
487	20241025	110100	228262950	9690	9690	9690	9690	0
488	20241025	110000	228262950	9690	9690	9690	9690	0
489	20241025	105900	228262950	9690	9690	9690	9690	12
490	20241025	105800	228146670	9690	9690	9690	9690	69
491	20241025	105700	227478060	9690	9690	9690	9690	50
492	20241025	105600	226993560	9690	9690	9690	9690	1
493	20241025	105500	226983870	9690	9690	9690	9690	72
494	20241025	105400	226286190	9700	9700	9700	9700	516
495	20241025	105300	221280990	9700	9700	9700	9700	52
496	20241025	105200	220776590	9680	9680	9680	9680	60
497	20241025	105100	220195790	9680	9680	9680	9680	0
498	20241025	105000	220195790	9680	9680	9680	9680	61
499	20241025	104900	219605310	9680	9690	9690	9680	72
500	20241025	104800	218908300	9680	9680	9680	9680	0
501	20241025	104700	218908300	9680	9680	9680	9680	44
502	20241025	104600	218482380	9680	9690	9700	9680	102
503	20241025	104500	217493880	9680	9680	9680	9680	0
504	20241025	104400	217493880	9680	9690	9690	9680	8
505	20241025	104300	217416390	9690	9690	9690	9690	0
506	20241025	104200	217416390	9690	9690	9690	9690	5
507	20241025	104100	217367940	9690	9690	9690	9690	0
508	20241025	104000	217367940	9690	9680	9690	9680	904
509	20241025	103900	208617200	9680	9680	9680	9680	0
510	20241025	103800	208617200	9680	9680	9680	9680	2343
511	20241025	103700	185936960	9680	9680	9680	9680	1099
512	20241025	103600	175298640	9680	9680	9680	9680	0
513	20241025	103500	175298640	9680	9690	9690	9680	141
514	20241025	103400	173933340	9690	9690	9690	9690	1
515	20241025	103300	173923650	9700	9690	9700	9690	11
516	20241025	103200	173817030	9690	9690	9690	9680	1006
517	20241025	103100	164078880	9700	9700	9700	9700	24
518	20241025	103000	163846080	9700	9690	9700	9680	2034
519	20241025	102900	144156890	9700	9700	9700	9700	10
520	20241025	102800	144059890	9700	9700	9700	9700	1
521	20241025	102700	144050190	9690	9700	9700	9690	340
522	20241025	102600	140755560	9700	9700	9700	9700	236
523	20241025	102500	138466360	9700	9700	9700	9700	10
524	20241025	102400	138369360	9700	9700	9700	9700	1
525	20241025	102300	138359660	9690	9700	9700	9690	237
526	20241025	102200	136060940	9700	9700	9700	9700	1
527	20241025	102100	136051240	9700	9700	9700	9690	62
528	20241025	102000	135450440	9690	9690	9690	9690	73
529	20241025	101900	134743070	9670	9680	9680	9670	405
530	20241025	101800	130825080	9690	9680	9690	9680	152
531	20241025	101700	129353680	9690	9690	9690	9690	1
532	20241025	101600	129343990	9680	9690	9690	9680	158
533	20241025	101500	127812980	9690	9700	9700	9680	168
534	20241025	101400	126185640	9690	9700	9700	9690	166
535	20241025	101300	124576450	9700	9700	9700	9700	0
536	20241025	101200	124576450	9700	9700	9700	9700	78
537	20241025	101100	123819850	9700	9690	9700	9690	2
538	20241025	101000	123800460	9700	9700	9700	9700	5
539	20241025	100900	123751960	9700	9690	9700	9680	18
540	20241025	100800	123577530	9690	9670	9690	9670	252
541	20241025	100700	121139520	9690	9700	9700	9670	655
542	20241025	100600	114799050	9700	9700	9700	9700	17
543	20241025	100500	114634150	9700	9700	9700	9700	4
544	20241025	100400	114595350	9700	9700	9700	9700	49
545	20241025	100300	114120050	9700	9700	9700	9690	24
546	20241025	100200	113887460	9690	9700	9700	9690	136
547	20241025	100100	112569560	9700	9690	9700	9690	3
548	20241025	100000	112540470	9700	9700	9700	9690	203
549	20241025	095900	110573230	9690	9700	9700	9690	342
550	20241025	095800	107257590	9710	9710	9710	9710	22
551	20241025	095700	107043970	9710	9710	9720	9710	3
552	20241025	095600	107014830	9710	9710	9720	9710	20
553	20241025	095500	106820620	9710	9710	9710	9700	24
554	20241025	095400	106587680	9690	9710	9710	9690	133
555	20241025	095300	105297540	9710	9720	9720	9700	383
556	20241025	095200	101579640	9720	9720	9720	9720	50
557	20241025	095100	101093640	9720	9720	9720	9720	14
558	20241025	095000	100957560	9730	9740	9740	9730	135
559	20241025	094900	99643980	9750	9750	9750	9750	0
560	20241025	094800	99643980	9750	9750	9750	9750	32
561	20241025	094700	99331980	9750	9740	9750	9740	3
562	20241025	094600	99302750	9740	9750	9750	9740	6
563	20241025	094500	99244280	9740	9740	9750	9740	4
564	20241025	094400	99205310	9730	9740	9740	9730	12
565	20241025	094300	99088450	9740	9750	9750	9740	103
566	20241025	094200	98084430	9750	9750	9750	9740	33
567	20241025	094100	97762870	9750	9750	9750	9750	4
568	20241025	094000	97723870	9750	9750	9750	9750	3
569	20241025	093900	97694620	9750	9750	9750	9740	8
570	20241025	093800	97616630	9740	9740	9750	9740	57
571	20241025	093700	97061430	9730	9730	9740	9730	22
572	20241025	093600	96847190	9730	9740	9740	9730	109
573	20241025	093500	95785580	9740	9720	9740	9720	16
574	20241025	093400	95629860	9730	9740	9740	9730	312
575	20241025	093300	92591040	9740	9730	9740	9730	47
576	20241025	093200	92133720	9740	9750	9750	9720	882
577	20241025	093100	83559530	9750	9750	9750	9750	22
578	20241025	093000	83345030	9760	9750	9760	9740	166
579	20241025	092900	81727550	9740	9750	9750	9740	112
580	20241025	092800	80636640	9750	9750	9750	9750	236
581	20241025	092700	78335640	9750	9750	9750	9750	2
582	20241025	092600	78316140	9740	9740	9740	9740	1
583	20241025	092500	78306400	9750	9730	9750	9730	517
584	20241025	092400	73274670	9740	9730	9740	9730	30
585	20241025	092300	72982540	9730	9730	9730	9730	0
586	20241025	092200	72982540	9730	9730	9730	9730	1
587	20241025	092100	72972810	9720	9720	9720	9720	143
588	20241025	092000	71582850	9730	9730	9730	9730	61
589	20241025	091900	70989320	9730	9740	9740	9700	1433
590	20241025	091800	57061640	9740	9750	9750	9740	69
591	20241025	091700	56389030	9750	9750	9750	9750	1
592	20241025	091600	56379280	9750	9770	9770	9750	93
593	20241025	091500	55471530	9770	9750	9770	9750	9
594	20241025	091400	55383710	9750	9730	9750	9730	499
595	20241025	091300	50523970	9730	9730	9730	9730	80
596	20241025	091200	49745570	9730	9730	9730	9730	20
597	20241025	091100	49550970	9730	9790	9790	9730	889
598	20241025	091000	40885680	9790	9790	9790	9790	81
599	20241025	090900	40092690	9790	9790	9790	9790	2
600	20241025	090800	40073110	9780	9780	9780	9780	520
601	20241025	090700	34987510	9780	9770	9780	9760	113
602	20241025	090600	33884010	9760	9760	9760	9730	15
603	20241025	090500	33737790	9710	9700	9760	9690	730
604	20241025	090400	26653820	9710	9710	9710	9710	4
605	20241025	090300	26614980	9700	9710	9710	9700	503
606	20241025	090200	21732120	9710	9740	9740	9670	1457
607	20241025	090100	7588830	9740	9790	9790	9740	43
608	20241025	090000	7169110	9790	9760	9790	9720	734