KissMeData/044450/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192800	448345480	8880	8880	8880	8880	2242
3	20241025	192700	448345480	8880	8880	8880	8880	0
4	20241025	192600	448345480	8880	8880	8880	8880	0
5	20241025	192500	448345480	8880	8880	8880	8880	0
6	20241025	192400	448345480	8880	8880	8880	8880	0
7	20241025	192300	448345480	8880	8880	8880	8880	0
8	20241025	192200	448345480	8880	8880	8880	8880	0
9	20241025	192100	448345480	8880	8880	8880	8880	0
10	20241025	192000	448345480	8880	8880	8880	8880	0
11	20241025	191900	448345480	8880	8880	8880	8880	0
12	20241025	191800	448345480	8880	8880	8880	8880	0
13	20241025	191700	448345480	8880	8880	8880	8880	0
14	20241025	191600	448345480	8880	8880	8880	8880	0
15	20241025	191500	448345480	8880	8880	8880	8880	0
16	20241025	191400	448345480	8880	8880	8880	8880	0
17	20241025	191300	448345480	8880	8880	8880	8880	0
18	20241025	191200	448345480	8880	8880	8880	8880	0
19	20241025	191100	448345480	8880	8880	8880	8880	0
20	20241025	191000	448345480	8880	8880	8880	8880	0
21	20241025	190900	448345480	8880	8880	8880	8880	0
22	20241025	190800	448345480	8880	8880	8880	8880	0
23	20241025	190700	448345480	8880	8880	8880	8880	0
24	20241025	190600	448345480	8880	8880	8880	8880	0
25	20241025	190500	448345480	8880	8880	8880	8880	0
26	20241025	190400	448345480	8880	8880	8880	8880	0
27	20241025	190300	448345480	8880	8880	8880	8880	0
28	20241025	190200	448345480	8880	8880	8880	8880	0
29	20241025	190100	448345480	8880	8880	8880	8880	0
30	20241025	190000	448345480	8880	8880	8880	8880	0
31	20241025	185900	448345480	8880	8880	8880	8880	0
32	20241025	185800	448345480	8880	8880	8880	8880	2242
33	20241025	185700	448345480	8880	8880	8880	8880	0
34	20241025	185600	448345480	8880	8880	8880	8880	0
35	20241025	185500	448345480	8880	8880	8880	8880	0
36	20241025	185400	448345480	8880	8880	8880	8880	0
37	20241025	185300	448345480	8880	8880	8880	8880	0
38	20241025	185200	448345480	8880	8880	8880	8880	0
39	20241025	185100	448345480	8880	8880	8880	8880	0
40	20241025	185000	448345480	8880	8880	8880	8880	0
41	20241025	184900	448345480	8880	8880	8880	8880	0
42	20241025	184800	448345480	8880	8880	8880	8880	0
43	20241025	184700	448345480	8880	8880	8880	8880	0
44	20241025	184600	448345480	8880	8880	8880	8880	0
45	20241025	184500	448345480	8880	8880	8880	8880	0
46	20241025	184400	448345480	8880	8880	8880	8880	0
47	20241025	184300	448345480	8880	8880	8880	8880	0
48	20241025	184200	448345480	8880	8880	8880	8880	0
49	20241025	184100	448345480	8880	8880	8880	8880	0
50	20241025	184000	448345480	8880	8880	8880	8880	0
51	20241025	183900	448345480	8880	8880	8880	8880	0
52	20241025	183800	448345480	8880	8880	8880	8880	0
53	20241025	183700	448345480	8880	8880	8880	8880	0
54	20241025	183600	448345480	8880	8880	8880	8880	0
55	20241025	183500	448345480	8880	8880	8880	8880	0
56	20241025	183400	448345480	8880	8880	8880	8880	0
57	20241025	183300	448345480	8880	8880	8880	8880	0
58	20241025	183200	448345480	8880	8880	8880	8880	0
59	20241025	183100	448345480	8880	8880	8880	8880	0
60	20241025	183000	448345480	8880	8880	8880	8880	0
61	20241025	182900	448345480	8880	8880	8880	8880	0
62	20241025	182800	448345480	8880	8880	8880	8880	2242
63	20241025	182700	448345480	8880	8880	8880	8880	0
64	20241025	182600	448345480	8880	8880	8880	8880	0
65	20241025	182500	448345480	8880	8880	8880	8880	0
66	20241025	182400	448345480	8880	8880	8880	8880	0
67	20241025	182300	448345480	8880	8880	8880	8880	0
68	20241025	182200	448345480	8880	8880	8880	8880	0
69	20241025	182100	448345480	8880	8880	8880	8880	0
70	20241025	182000	448345480	8880	8880	8880	8880	0
71	20241025	181900	448345480	8880	8880	8880	8880	0
72	20241025	181800	448345480	8880	8880	8880	8880	0
73	20241025	181700	448345480	8880	8880	8880	8880	0
74	20241025	181600	448345480	8880	8880	8880	8880	0
75	20241025	181500	448345480	8880	8880	8880	8880	0
76	20241025	181400	448345480	8880	8880	8880	8880	0
77	20241025	181300	448345480	8880	8880	8880	8880	0
78	20241025	181200	448345480	8880	8880	8880	8880	0
79	20241025	181100	448345480	8880	8880	8880	8880	0
80	20241025	181000	448345480	8880	8880	8880	8880	0
81	20241025	180900	448345480	8880	8880	8880	8880	0
82	20241025	180800	448345480	8880	8880	8880	8880	0
83	20241025	180700	448345480	8880	8880	8880	8880	0
84	20241025	180600	448345480	8880	8880	8880	8880	0
85	20241025	180500	448345480	8880	8880	8880	8880	0
86	20241025	180400	448345480	8880	8880	8880	8880	0
87	20241025	180300	448345480	8880	8880	8880	8880	0
88	20241025	180200	448345480	8880	8880	8880	8880	0
89	20241025	180100	448345480	8880	8880	8880	8880	0
90	20241025	180000	448345480	8880	8880	8880	8880	0
91	20241025	175900	448345480	8880	8880	8880	8880	0
92	20241025	175800	448345480	8880	8880	8880	8880	2242
93	20241025	175700	448345480	8880	8880	8880	8880	0
94	20241025	175600	448345480	8880	8880	8880	8880	0
95	20241025	175500	448345480	8880	8880	8880	8880	0
96	20241025	175400	448345480	8880	8880	8880	8880	0
97	20241025	175300	448345480	8880	8880	8880	8880	0
98	20241025	175200	448345480	8880	8880	8880	8880	0
99	20241025	175100	448345480	8880	8880	8880	8880	0
100	20241025	175000	448345480	8880	8880	8880	8880	0
101	20241025	174900	448345480	8880	8880	8880	8880	0
102	20241025	174800	448345480	8880	8880	8880	8880	0
103	20241025	174700	448345480	8880	8880	8880	8880	0
104	20241025	174600	448345480	8880	8880	8880	8880	0
105	20241025	174500	448345480	8880	8880	8880	8880	0
106	20241025	174400	448345480	8880	8880	8880	8880	0
107	20241025	174300	448345480	8880	8880	8880	8880	0
108	20241025	174200	448345480	8880	8880	8880	8880	0
109	20241025	174100	448345480	8880	8880	8880	8880	0
110	20241025	174000	448345480	8880	8880	8880	8880	0
111	20241025	173900	448345480	8880	8880	8880	8880	0
112	20241025	173800	448345480	8880	8880	8880	8880	0
113	20241025	173700	448345480	8880	8880	8880	8880	0
114	20241025	173600	448345480	8880	8880	8880	8880	0
115	20241025	173500	448345480	8880	8880	8880	8880	0
116	20241025	173400	448345480	8880	8880	8880	8880	0
117	20241025	173300	448345480	8880	8880	8880	8880	0
118	20241025	173200	448345480	8880	8880	8880	8880	0
119	20241025	173100	448345480	8880	8880	8880	8880	0
120	20241025	173000	448345480	8880	8880	8880	8880	0
121	20241025	172900	448345480	8880	8880	8880	8880	0
122	20241025	172800	448345480	8880	8880	8880	8880	2242
123	20241025	172700	448345480	8880	8880	8880	8880	0
124	20241025	172600	448345480	8880	8880	8880	8880	0
125	20241025	172500	448345480	8880	8880	8880	8880	0
126	20241025	172400	448345480	8880	8880	8880	8880	0
127	20241025	172300	448345480	8880	8880	8880	8880	0
128	20241025	172200	448345480	8880	8880	8880	8880	0
129	20241025	172100	448345480	8880	8880	8880	8880	0
130	20241025	172000	448345480	8880	8880	8880	8880	0
131	20241025	171900	448345480	8880	8880	8880	8880	0
132	20241025	171800	448345480	8880	8880	8880	8880	0
133	20241025	171700	448345480	8880	8880	8880	8880	0
134	20241025	171600	448345480	8880	8880	8880	8880	0
135	20241025	171500	448345480	8880	8880	8880	8880	0
136	20241025	171400	448345480	8880	8880	8880	8880	0
137	20241025	171300	448345480	8880	8880	8880	8880	0
138	20241025	171200	448345480	8880	8880	8880	8880	0
139	20241025	171100	448345480	8880	8880	8880	8880	0
140	20241025	171000	448345480	8880	8880	8880	8880	0
141	20241025	170900	448345480	8880	8880	8880	8880	0
142	20241025	170800	448345480	8880	8880	8880	8880	0
143	20241025	170700	448345480	8880	8880	8880	8880	0
144	20241025	170600	448345480	8880	8880	8880	8880	0
145	20241025	170500	448345480	8880	8880	8880	8880	0
146	20241025	170400	448345480	8880	8880	8880	8880	0
147	20241025	170300	448345480	8880	8880	8880	8880	0
148	20241025	170200	448345480	8880	8880	8880	8880	0
149	20241025	170100	448345480	8880	8880	8880	8880	0
150	20241025	170000	448345480	8880	8880	8880	8880	0
151	20241025	165900	448345480	8880	8880	8880	8880	0
152	20241025	165800	448345480	8880	8880	8880	8880	2242
153	20241025	165700	448345480	8880	8880	8880	8880	0
154	20241025	165600	448345480	8880	8880	8880	8880	0
155	20241025	165500	448345480	8880	8880	8880	8880	0
156	20241025	165400	448345480	8880	8880	8880	8880	0
157	20241025	165300	448345480	8880	8880	8880	8880	0
158	20241025	165200	448345480	8880	8880	8880	8880	0
159	20241025	165100	448345480	8880	8880	8880	8880	0
160	20241025	165000	448345480	8880	8880	8880	8880	0
161	20241025	164900	448345480	8880	8880	8880	8880	0
162	20241025	164800	448345480	8880	8880	8880	8880	0
163	20241025	164700	448345480	8880	8880	8880	8880	0
164	20241025	164600	448345480	8880	8880	8880	8880	0
165	20241025	164500	448345480	8880	8880	8880	8880	0
166	20241025	164400	448345480	8880	8880	8880	8880	0
167	20241025	164300	448345480	8880	8880	8880	8880	0
168	20241025	164200	448345480	8880	8880	8880	8880	0
169	20241025	164100	448345480	8880	8880	8880	8880	0
170	20241025	164000	448345480	8880	8880	8880	8880	0
171	20241025	163900	448345480	8880	8880	8880	8880	0
172	20241025	163800	448345480	8880	8880	8880	8880	0
173	20241025	163700	448345480	8880	8880	8880	8880	0
174	20241025	163600	448345480	8880	8880	8880	8880	0
175	20241025	163500	448345480	8880	8880	8880	8880	0
176	20241025	163400	448345480	8880	8880	8880	8880	0
177	20241025	163300	448345480	8880	8880	8880	8880	0
178	20241025	163200	448345480	8880	8880	8880	8880	0
179	20241025	163100	448345480	8880	8880	8880	8880	0
180	20241025	163000	448345480	8880	8880	8880	8880	0
181	20241025	162900	448345480	8880	8880	8880	8880	0
182	20241025	162800	448345480	8880	8880	8880	8880	2242
183	20241025	162700	448345480	8880	8880	8880	8880	0
184	20241025	162600	448345480	8880	8880	8880	8880	0
185	20241025	162500	448345480	8880	8880	8880	8880	0
186	20241025	162400	448345480	8880	8880	8880	8880	0
187	20241025	162300	448345480	8880	8880	8880	8880	0
188	20241025	162200	448345480	8880	8880	8880	8880	0
189	20241025	162100	448345480	8880	8880	8880	8880	0
190	20241025	162000	448345480	8880	8880	8880	8880	0
191	20241025	161900	448345480	8880	8880	8880	8880	0
192	20241025	161800	448345480	8880	8880	8880	8880	0
193	20241025	161700	448345480	8880	8880	8880	8880	0
194	20241025	161600	448345480	8880	8880	8880	8880	0
195	20241025	161500	448345480	8880	8880	8880	8880	0
196	20241025	161400	448345480	8880	8880	8880	8880	0
197	20241025	161300	448345480	8880	8880	8880	8880	0
198	20241025	161200	448345480	8880	8880	8880	8880	0
199	20241025	161100	448345480	8880	8880	8880	8880	0
200	20241025	161000	448345480	8880	8880	8880	8880	0
201	20241025	160900	448345480	8880	8880	8880	8880	0
202	20241025	160800	448345480	8880	8880	8880	8880	0
203	20241025	160700	448345480	8880	8880	8880	8880	0
204	20241025	160600	448345480	8880	8880	8880	8880	0
205	20241025	160500	448345480	8880	8880	8880	8880	0
206	20241025	160400	448345480	8880	8880	8880	8880	0
207	20241025	160300	448345480	8880	8880	8880	8880	0
208	20241025	160200	448345480	8880	8880	8880	8880	0
209	20241025	160100	448345480	8880	8880	8880	8880	0
210	20241025	160000	448345480	8880	8880	8880	8880	0
211	20241025	155900	448345480	8880	8880	8880	8880	0
212	20241025	155800	448345480	8880	8880	8880	8880	2242
213	20241025	155700	448345480	8880	8880	8880	8880	0
214	20241025	155600	448345480	8880	8880	8880	8880	0
215	20241025	155500	448345480	8880	8880	8880	8880	0
216	20241025	155400	448345480	8880	8880	8880	8880	0
217	20241025	155300	448345480	8880	8880	8880	8880	0
218	20241025	155200	448345480	8880	8880	8880	8880	0
219	20241025	155100	448345480	8880	8880	8880	8880	0
220	20241025	155000	448345480	8880	8880	8880	8880	0
221	20241025	154900	448345480	8880	8880	8880	8880	0
222	20241025	154800	448345480	8880	8880	8880	8880	0
223	20241025	154700	448345480	8880	8880	8880	8880	0
224	20241025	154600	448345480	8880	8880	8880	8880	0
225	20241025	154500	448345480	8880	8880	8880	8880	0
226	20241025	154400	448345480	8880	8880	8880	8880	0
227	20241025	154300	448345480	8880	8880	8880	8880	0
228	20241025	154200	448345480	8880	8880	8880	8880	0
229	20241025	154100	448345480	8880	8880	8880	8880	0
230	20241025	154000	448345480	8880	8880	8880	8880	0
231	20241025	153900	448345480	8880	8880	8880	8880	0
232	20241025	153800	448345480	8880	8880	8880	8880	0
233	20241025	153700	448345480	8880	8880	8880	8880	0
234	20241025	153600	448345480	8880	8880	8880	8880	0
235	20241025	153500	448345480	8880	8880	8880	8880	0
236	20241025	153400	448345480	8880	8880	8880	8880	0
237	20241025	153300	448345480	8880	8880	8880	8880	0
238	20241025	153200	448345480	8880	8880	8880	8880	0
239	20241025	153100	448345480	8880	8880	8880	8880	0
240	20241025	153000	448345480	8880	8880	8880	8880	2242
241	20241025	152900	428436520	8930	8930	8930	8930	0
242	20241025	152800	428436520	8930	8930	8930	8930	0
243	20241025	152700	428436520	8930	8930	8930	8930	0
244	20241025	152600	428436520	8930	8930	8930	8930	0
245	20241025	152500	428436520	8930	8930	8930	8930	0
246	20241025	152400	428436520	8930	8930	8930	8930	0
247	20241025	152300	428436520	8930	8930	8930	8930	0
248	20241025	152200	428436520	8930	8930	8930	8930	0
249	20241025	152100	428436520	8930	8930	8930	8930	0
250	20241025	152000	428436520	8930	8930	8930	8930	0
251	20241025	151900	428436520	8930	8930	8930	8930	2
252	20241025	151800	428418660	8910	8910	8910	8910	29
253	20241025	151700	428160270	8910	8900	8910	8900	106
254	20241025	151600	427216090	8900	8890	8910	8890	343
255	20241025	151500	424164000	8880	8890	8900	8880	355
256	20241025	151400	421007220	8880	8910	8940	8870	1332
257	20241025	151300	409154700	8910	8920	8920	8900	137
258	20241025	151200	407933980	8900	8910	8940	8900	304
259	20241025	151100	405226000	8890	8920	8920	8890	52
260	20241025	151000	404762860	8950	8900	8950	8900	400
261	20241025	150900	401189270	8880	8910	8910	8880	109
262	20241025	150800	400219640	8900	8900	8920	8890	5971
263	20241025	150700	347132370	8900	8900	8900	8890	443
264	20241025	150600	343190150	8900	8920	8920	8890	2766
265	20241025	150500	318563630	8910	8910	8920	8910	303
266	20241025	150400	315862760	8920	8920	8920	8910	267
267	20241025	150300	313482240	8920	8920	8920	8920	194
268	20241025	150200	311751760	8920	8930	8930	8920	227
269	20241025	150100	309725450	8930	8930	8930	8930	217
270	20241025	150000	307787640	8930	8930	8940	8930	681
271	20241025	145900	301701050	8940	8940	8940	8940	102
272	20241025	145800	300789170	8940	8950	8950	8940	83
273	20241025	145700	300046550	8950	8950	8950	8950	248
274	20241025	145600	297826950	8970	8950	8970	8950	86
275	20241025	145500	297057150	8950	8950	8970	8950	66
276	20241025	145400	296466050	8950	8960	9010	8950	338
277	20241025	145300	293435880	8950	8960	8960	8950	231
278	20241025	145200	291366630	8960	8960	8960	8960	52
279	20241025	145100	290900710	8960	8970	8970	8960	62
280	20241025	145000	290345070	8970	8970	8970	8970	22
281	20241025	144900	290147730	8970	8970	8970	8970	23
282	20241025	144800	289941420	8970	8960	8970	8960	48
283	20241025	144700	289511110	8970	8970	8970	8970	113
284	20241025	144600	288497500	8970	8970	8970	8970	23
285	20241025	144500	288291190	8970	8970	8970	8970	46
286	20241025	144400	287878570	8970	8970	8970	8970	22
287	20241025	144300	287681230	8970	8970	8970	8970	45
288	20241025	144200	287277580	8980	8970	8980	8970	253
289	20241025	144100	285005870	8970	8970	8970	8970	46
290	20241025	144000	284593250	8970	8980	8980	8970	32
291	20241025	143900	284306110	8980	8980	8980	8980	16
292	20241025	143800	284162430	8980	8980	8980	8980	23
293	20241025	143700	283955890	8980	8980	8980	8980	0
294	20241025	143600	283955890	8980	8980	8980	8980	0
295	20241025	143500	283955890	8980	9010	9010	8980	1000
296	20241025	143400	274961060	9010	9010	9010	9010	0
297	20241025	143300	274961060	9010	9010	9010	9010	0
298	20241025	143200	274961060	9010	9010	9010	9010	0
299	20241025	143100	274961060	9010	9010	9010	9010	0
300	20241025	143000	274961060	9010	9010	9010	9010	1
301	20241025	142900	274952050	9010	9010	9010	9010	0
302	20241025	142800	274952050	9010	9010	9010	9010	0
303	20241025	142700	274952050	9010	9010	9010	9010	0
304	20241025	142600	274952050	9010	9010	9010	9010	250
305	20241025	142500	272699550	9030	9030	9030	9030	0
306	20241025	142400	272699550	9030	9030	9030	9030	0
307	20241025	142300	272699550	9030	9030	9030	9030	0
308	20241025	142200	272699550	9030	9030	9030	9030	0
309	20241025	142100	272699550	9030	9000	9030	8990	459
310	20241025	142000	268562470	9000	9000	9000	9000	0
311	20241025	141900	268562470	9000	9000	9000	9000	0
312	20241025	141800	268562470	9000	9000	9000	9000	349
313	20241025	141700	265421470	9010	9030	9030	9010	130
314	20241025	141600	264249710	9030	9030	9030	9030	0
315	20241025	141500	264249710	9030	9030	9030	9030	6
316	20241025	141400	264195530	9030	9030	9030	9030	0
317	20241025	141300	264195530	9030	9030	9030	9030	0
318	20241025	141200	264195530	9030	9030	9030	9030	4
319	20241025	141100	264159410	9020	9020	9020	9020	0
320	20241025	141000	264159410	9020	9020	9020	9020	0
321	20241025	140900	264159410	9020	9020	9020	9020	0
322	20241025	140800	264159410	9020	9030	9030	9020	61
323	20241025	140700	263608640	9020	9020	9020	9020	0
324	20241025	140600	263608640	9020	9020	9020	9020	0
325	20241025	140500	263608640	9020	9020	9020	9020	45
326	20241025	140400	263202740	9030	9030	9030	9030	0
327	20241025	140300	263202740	9030	9030	9030	9030	0
328	20241025	140200	263202740	9030	9030	9030	9030	0
329	20241025	140100	263202740	9030	9030	9030	9030	0
330	20241025	140000	263202740	9030	9030	9030	9030	0
331	20241025	135900	263202740	9030	9030	9030	9030	0
332	20241025	135800	263202740	9030	9030	9030	9030	1
333	20241025	135700	263193710	9030	9030	9030	9030	50
334	20241025	135600	262742210	9030	9030	9030	9030	0
335	20241025	135500	262742210	9030	9030	9030	9030	200
336	20241025	135400	260936210	9020	9020	9020	9020	0
337	20241025	135300	260936210	9020	9020	9020	9020	0
338	20241025	135200	260936210	9020	9020	9020	9020	0
339	20241025	135100	260936210	9020	9010	9020	9010	155
340	20241025	135000	259539650	9010	9010	9010	9010	0
341	20241025	134900	259539650	9010	9010	9010	9010	0
342	20241025	134800	259539650	9010	9010	9010	9010	1
343	20241025	134700	259530640	9000	9000	9000	9000	0
344	20241025	134600	259530640	9000	9000	9000	9000	0
345	20241025	134500	259530640	9000	9000	9000	9000	0
346	20241025	134400	259530640	9000	9000	9000	9000	0
347	20241025	134300	259530640	9000	9000	9000	9000	0
348	20241025	134200	259530640	9000	9010	9010	9000	30
349	20241025	134100	259260540	9010	9010	9010	9010	21
350	20241025	134000	259071330	8980	8980	8980	8980	0
351	20241025	133900	259071330	8980	8980	8980	8980	0
352	20241025	133800	259071330	8980	8980	8980	8980	0
353	20241025	133700	259071330	8980	8980	8980	8980	0
354	20241025	133600	259071330	8980	8980	8980	8980	483
355	20241025	133500	254733990	8980	8980	8980	8980	1
356	20241025	133400	254725010	8960	8960	8960	8960	0
357	20241025	133300	254725010	8960	8960	8970	8960	575
358	20241025	133200	249571790	8960	8990	8990	8950	6176
359	20241025	133100	194261450	8990	8990	8990	8990	1
360	20241025	133000	194252460	8990	9040	9040	8990	5000
361	20241025	132900	149228590	9050	9050	9050	9050	0
362	20241025	132800	149228590	9050	9050	9050	9050	0
363	20241025	132700	149228590	9050	9050	9050	9050	30
364	20241025	132600	148957090	9050	9050	9050	9050	0
365	20241025	132500	148957090	9050	9050	9050	9050	0
366	20241025	132400	148957090	9050	9060	9060	9050	100
367	20241025	132300	148052050	9060	9060	9060	9060	0
368	20241025	132200	148052050	9060	9060	9060	9060	0
369	20241025	132100	148052050	9060	9060	9060	9060	0
370	20241025	132000	148052050	9060	9060	9060	9060	0
371	20241025	131900	148052050	9060	9060	9060	9060	0
372	20241025	131800	148052050	9060	9060	9060	9060	0
373	20241025	131700	148052050	9060	9060	9060	9060	0
374	20241025	131600	148052050	9060	9060	9060	9060	0
375	20241025	131500	148052050	9060	9060	9060	9060	37
376	20241025	131400	147716830	9050	9050	9050	9050	0
377	20241025	131300	147716830	9050	9050	9050	9050	0
378	20241025	131200	147716830	9050	9050	9050	9050	0
379	20241025	131100	147716830	9050	9050	9050	9050	0
380	20241025	131000	147716830	9050	9050	9050	9050	0
381	20241025	130900	147716830	9050	9050	9050	9050	20
382	20241025	130800	147535830	9050	9050	9050	9050	0
383	20241025	130700	147535830	9050	9050	9050	9050	20
384	20241025	130600	147354830	9050	9050	9050	9050	0
385	20241025	130500	147354830	9050	9050	9050	9050	0
386	20241025	130400	147354830	9050	9050	9050	9050	0
387	20241025	130300	147354830	9050	9050	9050	9050	40
388	20241025	130200	146992830	9050	9050	9050	9050	109
389	20241025	130100	146006380	9050	9050	9050	9050	100
390	20241025	130000	145101380	9040	9040	9040	9040	0
391	20241025	125900	145101380	9040	9040	9040	9040	2
392	20241025	125800	145083300	9060	9060	9060	9060	0
393	20241025	125700	145083300	9060	9060	9060	9060	110
394	20241025	125600	144086700	9060	9060	9060	9060	0
395	20241025	125500	144086700	9060	9060	9060	9060	0
396	20241025	125400	144086700	9060	9060	9060	9060	0
397	20241025	125300	144086700	9060	9060	9060	9060	2
398	20241025	125200	144068580	9050	9050	9050	9050	0
399	20241025	125100	144068580	9050	9050	9050	9050	137
400	20241025	125000	142828730	9050	9050	9050	9050	221
401	20241025	124900	140828680	9030	9050	9050	9030	211
402	20241025	124800	138919170	9050	9050	9050	9050	221
403	20241025	124700	136919120	9050	9050	9050	9050	0
404	20241025	124600	136919120	9050	9030	9050	9030	311
405	20241025	124500	134105370	9030	9030	9030	9030	20
406	20241025	124400	133924770	9030	9030	9030	9030	0
407	20241025	124300	133924770	9030	9030	9030	9030	0
408	20241025	124200	133924770	9030	9030	9030	9030	0
409	20241025	124100	133924770	9030	9030	9030	9030	400
410	20241025	124000	130312770	9030	9030	9030	9030	2
411	20241025	123900	130294710	9030	9030	9030	9030	0
412	20241025	123800	130294710	9030	9030	9030	9030	0
413	20241025	123700	130294710	9030	9030	9030	9030	0
414	20241025	123600	130294710	9030	9030	9030	9030	2
415	20241025	123500	130276650	9030	9030	9030	9030	1
416	20241025	123400	130267620	9030	9030	9030	9030	0
417	20241025	123300	130267620	9030	9030	9030	9030	2
418	20241025	123200	130249560	9050	9050	9050	9050	0
419	20241025	123100	130249560	9050	9050	9050	9050	0
420	20241025	123000	130249560	9050	9050	9050	9050	0
421	20241025	122900	130249560	9050	9050	9050	9050	0
422	20241025	122800	130249560	9050	9050	9050	9050	221
423	20241025	122700	128249510	9050	9030	9050	9030	281
424	20241025	122600	125707180	9030	9030	9030	9030	0
425	20241025	122500	125707180	9030	9030	9030	9030	0
426	20241025	122400	125707180	9030	9030	9030	9030	42
427	20241025	122300	125327920	9030	9030	9030	9030	0
428	20241025	122200	125327920	9030	9030	9040	9030	106
429	20241025	122100	124370720	9030	9030	9030	9030	0
430	20241025	122000	124370720	9030	9030	9030	9030	0
431	20241025	121900	124370720	9030	9030	9030	9030	0
432	20241025	121800	124370720	9030	9030	9030	9030	11
433	20241025	121700	124271390	9030	9030	9030	9030	0
434	20241025	121600	124271390	9030	9030	9030	9030	0
435	20241025	121500	124271390	9030	9030	9030	9030	1
436	20241025	121400	124262360	9030	9030	9030	9030	110
437	20241025	121300	123269060	9030	9030	9030	9030	0
438	20241025	121200	123269060	9030	9030	9030	9030	0
439	20241025	121100	123269060	9030	9030	9030	9030	1
440	20241025	121000	123260030	9030	9030	9030	9030	0
441	20241025	120900	123260030	9030	9030	9030	9030	0
442	20241025	120800	123260030	9030	9030	9030	9030	1
443	20241025	120700	123251000	9030	9030	9030	9030	0
444	20241025	120600	123251000	9030	9030	9030	9030	0
445	20241025	120500	123251000	9030	9030	9030	9030	2
446	20241025	120400	123232940	9020	9020	9020	9020	0
447	20241025	120300	123232940	9020	9020	9020	9020	0
448	20241025	120200	123232940	9020	9020	9020	9020	0
449	20241025	120100	123232940	9020	9020	9020	9020	0
450	20241025	120000	123232940	9020	9020	9020	9020	0
451	20241025	115900	123232940	9020	9020	9020	9020	3
452	20241025	115800	123205880	9030	9020	9030	9020	44
453	20241025	115700	122808600	9020	9020	9020	9020	2
454	20241025	115600	122790560	9020	9020	9020	9020	4
455	20241025	115500	122754480	9020	9020	9020	9020	4
456	20241025	115400	122718400	9030	9020	9030	9020	105
457	20241025	115300	121770280	9020	9020	9020	9020	4
458	20241025	115200	121734200	9020	9020	9020	9020	4
459	20241025	115100	121698120	9020	9020	9020	9020	2
460	20241025	115000	121680080	9040	9030	9040	9030	6
461	20241025	114900	121625860	9040	9040	9040	9040	0
462	20241025	114800	121625860	9040	9020	9040	9020	8
463	20241025	114700	121553630	9020	9020	9020	9020	4
464	20241025	114600	121517550	9020	9020	9020	9020	4
465	20241025	114500	121481470	9020	9020	9020	9020	2
466	20241025	114400	121463430	9040	9030	9040	9030	500
467	20241025	114300	116947550	9020	9020	9020	9020	4
468	20241025	114200	116911470	9020	9020	9020	9020	2
469	20241025	114100	116893430	9020	9020	9020	9020	4
470	20241025	114000	116857350	9030	9020	9030	9020	35
471	20241025	113900	116541350	9020	9020	9020	9020	2
472	20241025	113800	116523310	9020	9020	9020	9020	4
473	20241025	113700	116487230	9020	9020	9020	9020	4
474	20241025	113600	116451150	9030	9020	9030	9020	4
475	20241025	113500	116415050	9020	9030	9030	9020	7
476	20241025	113400	116351890	9020	9040	9040	9020	684
477	20241025	113300	110168620	9100	9030	9100	9030	300
478	20241025	113200	107454780	9040	9040	9040	9040	15
479	20241025	113100	107319180	9060	9040	9060	9040	6
480	20241025	113000	107264880	9050	9050	9050	9050	7
481	20241025	112900	107201530	9070	9040	9070	9040	5
482	20241025	112800	107156270	9030	9030	9030	9030	222
483	20241025	112700	105151610	9040	9020	9040	9020	662
484	20241025	112600	99175590	9020	9050	9050	9020	1000
485	20241025	112500	90146030	9070	9070	9070	9070	0
486	20241025	112400	90146030	9070	9030	9070	9030	222
487	20241025	112300	88133630	9020	9020	9020	9020	0
488	20241025	112200	88133630	9020	9020	9020	9020	0
489	20241025	112100	88133630	9020	9020	9020	9020	0
490	20241025	112000	88133630	9020	9020	9020	9020	0
491	20241025	111900	88133630	9020	9020	9020	9020	0
492	20241025	111800	88133630	9020	9020	9020	9020	0
493	20241025	111700	88133630	9020	9020	9020	9020	0
494	20241025	111600	88133630	9020	9020	9020	9020	0
495	20241025	111500	88133630	9020	9020	9020	9020	0
496	20241025	111400	88133630	9020	9020	9020	9020	0
497	20241025	111300	88133630	9020	9020	9020	9020	0
498	20241025	111200	88133630	9020	9020	9020	9020	143
499	20241025	111100	86843770	9030	9030	9030	9030	0
500	20241025	111000	86843770	9030	9030	9030	9030	0
501	20241025	110900	86843770	9030	9030	9030	9030	0
502	20241025	110800	86843770	9030	9030	9030	9030	0
503	20241025	110700	86843770	9030	9030	9030	9030	252
504	20241025	110600	84568210	9030	9030	9030	9030	0
505	20241025	110500	84568210	9030	9030	9030	9030	0
506	20241025	110400	84568210	9030	9040	9040	9030	1052
507	20241025	110300	75067130	9060	9060	9060	9060	10
508	20241025	110200	74976530	9070	9070	9070	9070	0
509	20241025	110100	74976530	9070	9070	9070	9070	0
510	20241025	110000	74976530	9070	9070	9070	9070	0
511	20241025	105900	74976530	9070	9070	9070	9070	2
512	20241025	105800	74958390	9040	9040	9040	9040	0
513	20241025	105700	74958390	9040	9040	9040	9040	0
514	20241025	105600	74958390	9040	9040	9040	9040	25
515	20241025	105500	74732390	9040	9050	9050	9040	34
516	20241025	105400	74425000	9070	9070	9070	9070	0
517	20241025	105300	74425000	9070	9070	9070	9070	0
518	20241025	105200	74425000	9070	9070	9070	9070	0
519	20241025	105100	74425000	9070	9070	9070	9070	0
520	20241025	105000	74425000	9070	9070	9070	9070	0
521	20241025	104900	74425000	9070	9070	9070	9070	0
522	20241025	104800	74425000	9070	9070	9070	9070	0
523	20241025	104700	74425000	9070	9040	9070	9040	102
524	20241025	104600	73502890	9040	9040	9040	9040	0
525	20241025	104500	73502890	9040	9050	9050	9040	8
526	20241025	104400	73430540	9050	9050	9050	9050	0
527	20241025	104300	73430540	9050	9050	9050	9050	0
528	20241025	104200	73430540	9050	9050	9050	9050	0
529	20241025	104100	73430540	9050	9060	9060	9050	50
530	20241025	104000	72978030	9070	9070	9070	9070	0
531	20241025	103900	72978030	9070	9070	9070	9070	0
532	20241025	103800	72978030	9070	9070	9070	9070	2
533	20241025	103700	72959890	9050	9050	9050	9050	0
534	20241025	103600	72959890	9050	9050	9050	9050	181
535	20241025	103500	71321840	9030	9030	9030	9030	16
536	20241025	103400	71177360	9040	9040	9040	9040	2
537	20241025	103300	71159280	9040	9040	9040	9040	0
538	20241025	103200	71159280	9040	9040	9040	9040	0
539	20241025	103100	71159280	9040	9040	9040	9040	0
540	20241025	103000	71159280	9040	9040	9040	9040	0
541	20241025	102900	71159280	9040	9040	9040	9040	51
542	20241025	102800	70698240	9040	9040	9040	9040	0
543	20241025	102700	70698240	9040	9040	9040	9040	0
544	20241025	102600	70698240	9040	9040	9040	9040	0
545	20241025	102500	70698240	9040	9040	9040	9040	0
546	20241025	102400	70698240	9040	9040	9040	9040	798
547	20241025	102300	63484320	9040	9040	9040	9040	50
548	20241025	102200	63032320	9040	9060	9060	9040	1580
549	20241025	102100	48746480	9070	9070	9070	9070	36
550	20241025	102000	48419960	9080	9080	9080	9080	0
551	20241025	101900	48419960	9080	9080	9080	9080	1
552	20241025	101800	48410880	9080	9080	9080	9080	4
553	20241025	101700	48374560	9080	9080	9080	9080	1
554	20241025	101600	48365480	9080	9080	9080	9080	0
555	20241025	101500	48365480	9080	9080	9080	9080	0
556	20241025	101400	48365480	9080	9070	9080	9070	42
557	20241025	101300	47984520	9060	9090	9090	9060	31
558	20241025	101200	47703610	9090	9090	9090	9090	2
559	20241025	101100	47685430	9090	9090	9090	9090	1
560	20241025	101000	47676340	9090	9090	9090	9090	3
561	20241025	100900	47649070	9090	9090	9090	9090	1
562	20241025	100800	47639980	9090	9090	9090	9090	0
563	20241025	100700	47639980	9090	9090	9090	9090	1
564	20241025	100600	47630890	9060	9060	9060	9060	11
565	20241025	100500	47531230	9060	9060	9060	9060	1
566	20241025	100400	47522170	9060	9060	9060	9060	2
567	20241025	100300	47504050	9060	9060	9060	9060	60
568	20241025	100200	46960450	9050	9050	9050	9050	0
569	20241025	100100	46960450	9050	9050	9050	9050	0
570	20241025	100000	46960450	9050	9050	9050	9050	100
571	20241025	095900	46055450	9040	9040	9040	9040	0
572	20241025	095800	46055450	9040	9080	9080	9040	32
573	20241025	095700	45766090	9070	9060	9070	9060	354
574	20241025	095600	42555580	9060	9060	9060	9060	125
575	20241025	095500	41423080	9050	9050	9050	9050	1
576	20241025	095400	41414030	9050	9050	9050	9050	0
577	20241025	095300	41414030	9050	9050	9050	9050	1
578	20241025	095200	41404980	9050	9050	9050	9050	0
579	20241025	095100	41404980	9050	9050	9050	9050	6
580	20241025	095000	41350680	9060	9060	9060	9060	1
581	20241025	094900	41341620	9060	9060	9060	9060	0
582	20241025	094800	41341620	9060	9060	9060	9060	0
583	20241025	094700	41341620	9060	9060	9060	9060	1
584	20241025	094600	41332560	9060	9060	9060	9060	0
585	20241025	094500	41332560	9060	9060	9060	9060	0
586	20241025	094400	41332560	9060	9060	9060	9060	2
587	20241025	094300	41314440	9050	9050	9050	9050	14
588	20241025	094200	41187740	9070	9070	9070	9070	2
589	20241025	094100	41169600	9040	9040	9040	9040	1
590	20241025	094000	41160560	9020	9020	9020	9020	0
591	20241025	093900	41160560	9020	9010	9020	9010	736
592	20241025	093800	34522840	9020	9070	9070	9020	2070
593	20241025	093700	15819200	9080	9080	9080	9080	1
594	20241025	093600	15810120	9080	9080	9080	9080	1
595	20241025	093500	15801040	9080	9080	9080	9080	1
596	20241025	093400	15791960	9080	9060	9080	9060	117
597	20241025	093300	14731880	9080	9080	9080	9080	9
598	20241025	093200	14650160	9080	9060	9080	9060	7
599	20241025	093100	14586720	9100	9100	9100	9100	1
600	20241025	093000	14577620	9100	9100	9100	9100	0
601	20241025	092900	14577620	9100	9100	9100	9100	0
602	20241025	092800	14577620	9100	9070	9100	9050	285
603	20241025	092700	11995720	9080	9080	9080	9080	0
604	20241025	092600	11995720	9080	9080	9080	9080	58
605	20241025	092500	11469080	9100	9100	9100	9100	0
606	20241025	092400	11469080	9100	9100	9100	9100	2
607	20241025	092300	11450880	9090	9090	9090	9090	538
608	20241025	092200	6560460	9090	9090	9090	9090	0
609	20241025	092100	6560460	9090	9090	9090	9090	0
610	20241025	092000	6560460	9090	9110	9110	9090	360
611	20241025	091900	3287250	9150	9150	9150	9150	0
612	20241025	091800	3287250	9150	9150	9150	9150	0
613	20241025	091700	3287250	9150	9130	9150	9130	2
614	20241025	091600	3268970	9120	9120	9120	9120	0
615	20241025	091500	3268970	9120	9120	9120	9120	2
616	20241025	091400	3250730	9150	9150	9150	9150	0
617	20241025	091300	3250730	9150	9120	9150	9120	4
618	20241025	091200	3214160	9150	9150	9150	9150	0
619	20241025	091100	3214160	9150	9150	9150	9150	10
620	20241025	091000	3122660	9150	9150	9150	9150	0
621	20241025	090900	3122660	9150	9150	9150	9150	2
622	20241025	090800	3104360	9100	9100	9100	9100	0
623	20241025	090700	3104360	9100	9150	9150	9100	37
624	20241025	090600	2767560	9100	9100	9100	9100	50
625	20241025	090500	2312560	9150	9150	9160	9150	112
626	20241025	090400	1287750	9150	9140	9150	9140	61
627	20241025	090300	729610	9150	9150	9150	9150	0
628	20241025	090200	729610	9150	9150	9150	9150	0
629	20241025	090100	729610	9150	9150	9150	9150	35
630	20241025	090000	409360	9150	9080	9160	9080	44