KissMeData/090850/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195200	403970680	5030	5030	5030	5030	1164
3	20241025	195100	403970680	5030	5030	5030	5030	0
4	20241025	195000	403970680	5030	5030	5030	5030	0
5	20241025	194900	403970680	5030	5030	5030	5030	0
6	20241025	194800	403970680	5030	5030	5030	5030	0
7	20241025	194700	403970680	5030	5030	5030	5030	0
8	20241025	194600	403970680	5030	5030	5030	5030	0
9	20241025	194500	403970680	5030	5030	5030	5030	0
10	20241025	194400	403970680	5030	5030	5030	5030	0
11	20241025	194300	403970680	5030	5030	5030	5030	0
12	20241025	194200	403970680	5030	5030	5030	5030	0
13	20241025	194100	403970680	5030	5030	5030	5030	0
14	20241025	194000	403970680	5030	5030	5030	5030	0
15	20241025	193900	403970680	5030	5030	5030	5030	0
16	20241025	193800	403970680	5030	5030	5030	5030	0
17	20241025	193700	403970680	5030	5030	5030	5030	0
18	20241025	193600	403970680	5030	5030	5030	5030	0
19	20241025	193500	403970680	5030	5030	5030	5030	0
20	20241025	193400	403970680	5030	5030	5030	5030	0
21	20241025	193300	403970680	5030	5030	5030	5030	0
22	20241025	193200	403970680	5030	5030	5030	5030	0
23	20241025	193100	403970680	5030	5030	5030	5030	0
24	20241025	193000	403970680	5030	5030	5030	5030	0
25	20241025	192900	403970680	5030	5030	5030	5030	0
26	20241025	192800	403970680	5030	5030	5030	5030	0
27	20241025	192700	403970680	5030	5030	5030	5030	0
28	20241025	192600	403970680	5030	5030	5030	5030	0
29	20241025	192500	403970680	5030	5030	5030	5030	0
30	20241025	192400	403970680	5030	5030	5030	5030	0
31	20241025	192300	403970680	5030	5030	5030	5030	0
32	20241025	192200	403970680	5030	5030	5030	5030	1164
33	20241025	192100	403970680	5030	5030	5030	5030	0
34	20241025	192000	403970680	5030	5030	5030	5030	0
35	20241025	191900	403970680	5030	5030	5030	5030	0
36	20241025	191800	403970680	5030	5030	5030	5030	0
37	20241025	191700	403970680	5030	5030	5030	5030	0
38	20241025	191600	403970680	5030	5030	5030	5030	0
39	20241025	191500	403970680	5030	5030	5030	5030	0
40	20241025	191400	403970680	5030	5030	5030	5030	0
41	20241025	191300	403970680	5030	5030	5030	5030	0
42	20241025	191200	403970680	5030	5030	5030	5030	0
43	20241025	191100	403970680	5030	5030	5030	5030	0
44	20241025	191000	403970680	5030	5030	5030	5030	0
45	20241025	190900	403970680	5030	5030	5030	5030	0
46	20241025	190800	403970680	5030	5030	5030	5030	0
47	20241025	190700	403970680	5030	5030	5030	5030	0
48	20241025	190600	403970680	5030	5030	5030	5030	0
49	20241025	190500	403970680	5030	5030	5030	5030	0
50	20241025	190400	403970680	5030	5030	5030	5030	0
51	20241025	190300	403970680	5030	5030	5030	5030	0
52	20241025	190200	403970680	5030	5030	5030	5030	0
53	20241025	190100	403970680	5030	5030	5030	5030	0
54	20241025	190000	403970680	5030	5030	5030	5030	0
55	20241025	185900	403970680	5030	5030	5030	5030	0
56	20241025	185800	403970680	5030	5030	5030	5030	0
57	20241025	185700	403970680	5030	5030	5030	5030	0
58	20241025	185600	403970680	5030	5030	5030	5030	0
59	20241025	185500	403970680	5030	5030	5030	5030	0
60	20241025	185400	403970680	5030	5030	5030	5030	0
61	20241025	185300	403970680	5030	5030	5030	5030	0
62	20241025	185200	403970680	5030	5030	5030	5030	1164
63	20241025	185100	403970680	5030	5030	5030	5030	0
64	20241025	185000	403970680	5030	5030	5030	5030	0
65	20241025	184900	403970680	5030	5030	5030	5030	0
66	20241025	184800	403970680	5030	5030	5030	5030	0
67	20241025	184700	403970680	5030	5030	5030	5030	0
68	20241025	184600	403970680	5030	5030	5030	5030	0
69	20241025	184500	403970680	5030	5030	5030	5030	0
70	20241025	184400	403970680	5030	5030	5030	5030	0
71	20241025	184300	403970680	5030	5030	5030	5030	0
72	20241025	184200	403970680	5030	5030	5030	5030	0
73	20241025	184100	403970680	5030	5030	5030	5030	0
74	20241025	184000	403970680	5030	5030	5030	5030	0
75	20241025	183900	403970680	5030	5030	5030	5030	0
76	20241025	183800	403970680	5030	5030	5030	5030	0
77	20241025	183700	403970680	5030	5030	5030	5030	0
78	20241025	183600	403970680	5030	5030	5030	5030	0
79	20241025	183500	403970680	5030	5030	5030	5030	0
80	20241025	183400	403970680	5030	5030	5030	5030	0
81	20241025	183300	403970680	5030	5030	5030	5030	0
82	20241025	183200	403970680	5030	5030	5030	5030	0
83	20241025	183100	403970680	5030	5030	5030	5030	0
84	20241025	183000	403970680	5030	5030	5030	5030	0
85	20241025	182900	403970680	5030	5030	5030	5030	0
86	20241025	182800	403970680	5030	5030	5030	5030	0
87	20241025	182700	403970680	5030	5030	5030	5030	0
88	20241025	182600	403970680	5030	5030	5030	5030	0
89	20241025	182500	403970680	5030	5030	5030	5030	0
90	20241025	182400	403970680	5030	5030	5030	5030	0
91	20241025	182300	403970680	5030	5030	5030	5030	0
92	20241025	182200	403970680	5030	5030	5030	5030	1164
93	20241025	182100	403970680	5030	5030	5030	5030	0
94	20241025	182000	403970680	5030	5030	5030	5030	0
95	20241025	181900	403970680	5030	5030	5030	5030	0
96	20241025	181800	403970680	5030	5030	5030	5030	0
97	20241025	181700	403970680	5030	5030	5030	5030	0
98	20241025	181600	403970680	5030	5030	5030	5030	0
99	20241025	181500	403970680	5030	5030	5030	5030	0
100	20241025	181400	403970680	5030	5030	5030	5030	0
101	20241025	181300	403970680	5030	5030	5030	5030	0
102	20241025	181200	403970680	5030	5030	5030	5030	0
103	20241025	181100	403970680	5030	5030	5030	5030	0
104	20241025	181000	403970680	5030	5030	5030	5030	0
105	20241025	180900	403970680	5030	5030	5030	5030	0
106	20241025	180800	403970680	5030	5030	5030	5030	0
107	20241025	180700	403970680	5030	5030	5030	5030	0
108	20241025	180600	403970680	5030	5030	5030	5030	0
109	20241025	180500	403970680	5030	5030	5030	5030	0
110	20241025	180400	403970680	5030	5030	5030	5030	0
111	20241025	180300	403970680	5030	5030	5030	5030	0
112	20241025	180200	403970680	5030	5030	5030	5030	0
113	20241025	180100	403970680	5030	5030	5030	5030	0
114	20241025	180000	403970680	5030	5030	5030	5030	0
115	20241025	175900	403970680	5030	5030	5030	5030	0
116	20241025	175800	403970680	5030	5030	5030	5030	0
117	20241025	175700	403970680	5030	5030	5030	5030	0
118	20241025	175600	403970680	5030	5030	5030	5030	0
119	20241025	175500	403970680	5030	5030	5030	5030	0
120	20241025	175400	403970680	5030	5030	5030	5030	0
121	20241025	175300	403970680	5030	5030	5030	5030	0
122	20241025	175200	403970680	5030	5030	5030	5030	1164
123	20241025	175100	403970680	5030	5030	5030	5030	0
124	20241025	175000	403970680	5030	5030	5030	5030	0
125	20241025	174900	403970680	5030	5030	5030	5030	0
126	20241025	174800	403970680	5030	5030	5030	5030	0
127	20241025	174700	403970680	5030	5030	5030	5030	0
128	20241025	174600	403970680	5030	5030	5030	5030	0
129	20241025	174500	403970680	5030	5030	5030	5030	0
130	20241025	174400	403970680	5030	5030	5030	5030	0
131	20241025	174300	403970680	5030	5030	5030	5030	0
132	20241025	174200	403970680	5030	5030	5030	5030	0
133	20241025	174100	403970680	5030	5030	5030	5030	0
134	20241025	174000	403970680	5030	5030	5030	5030	0
135	20241025	173900	403970680	5030	5030	5030	5030	0
136	20241025	173800	403970680	5030	5030	5030	5030	0
137	20241025	173700	403970680	5030	5030	5030	5030	0
138	20241025	173600	403970680	5030	5030	5030	5030	0
139	20241025	173500	403970680	5030	5030	5030	5030	0
140	20241025	173400	403970680	5030	5030	5030	5030	0
141	20241025	173300	403970680	5030	5030	5030	5030	0
142	20241025	173200	403970680	5030	5030	5030	5030	0
143	20241025	173100	403970680	5030	5030	5030	5030	0
144	20241025	173000	403970680	5030	5030	5030	5030	0
145	20241025	172900	403970680	5030	5030	5030	5030	0
146	20241025	172800	403970680	5030	5030	5030	5030	0
147	20241025	172700	403970680	5030	5030	5030	5030	0
148	20241025	172600	403970680	5030	5030	5030	5030	0
149	20241025	172500	403970680	5030	5030	5030	5030	0
150	20241025	172400	403970680	5030	5030	5030	5030	0
151	20241025	172300	403970680	5030	5030	5030	5030	0
152	20241025	172200	403970680	5030	5030	5030	5030	1164
153	20241025	172100	403970680	5030	5030	5030	5030	0
154	20241025	172000	403970680	5030	5030	5030	5030	0
155	20241025	171900	403970680	5030	5030	5030	5030	0
156	20241025	171800	403970680	5030	5030	5030	5030	0
157	20241025	171700	403970680	5030	5030	5030	5030	0
158	20241025	171600	403970680	5030	5030	5030	5030	0
159	20241025	171500	403970680	5030	5030	5030	5030	0
160	20241025	171400	403970680	5030	5030	5030	5030	0
161	20241025	171300	403970680	5030	5030	5030	5030	0
162	20241025	171200	403970680	5030	5030	5030	5030	0
163	20241025	171100	403970680	5030	5030	5030	5030	0
164	20241025	171000	403970680	5030	5030	5030	5030	0
165	20241025	170900	403970680	5030	5030	5030	5030	0
166	20241025	170800	403970680	5030	5030	5030	5030	0
167	20241025	170700	403970680	5030	5030	5030	5030	0
168	20241025	170600	403970680	5030	5030	5030	5030	0
169	20241025	170500	403970680	5030	5030	5030	5030	0
170	20241025	170400	403970680	5030	5030	5030	5030	0
171	20241025	170300	403970680	5030	5030	5030	5030	0
172	20241025	170200	403970680	5030	5030	5030	5030	0
173	20241025	170100	403970680	5030	5030	5030	5030	0
174	20241025	170000	403970680	5030	5030	5030	5030	0
175	20241025	165900	403970680	5030	5030	5030	5030	0
176	20241025	165800	403970680	5030	5030	5030	5030	0
177	20241025	165700	403970680	5030	5030	5030	5030	0
178	20241025	165600	403970680	5030	5030	5030	5030	0
179	20241025	165500	403970680	5030	5030	5030	5030	0
180	20241025	165400	403970680	5030	5030	5030	5030	0
181	20241025	165300	403970680	5030	5030	5030	5030	0
182	20241025	165200	403970680	5030	5030	5030	5030	1164
183	20241025	165100	403970680	5030	5030	5030	5030	0
184	20241025	165000	403970680	5030	5030	5030	5030	0
185	20241025	164900	403970680	5030	5030	5030	5030	0
186	20241025	164800	403970680	5030	5030	5030	5030	0
187	20241025	164700	403970680	5030	5030	5030	5030	0
188	20241025	164600	403970680	5030	5030	5030	5030	0
189	20241025	164500	403970680	5030	5030	5030	5030	0
190	20241025	164400	403970680	5030	5030	5030	5030	0
191	20241025	164300	403970680	5030	5030	5030	5030	0
192	20241025	164200	403970680	5030	5030	5030	5030	0
193	20241025	164100	403970680	5030	5030	5030	5030	0
194	20241025	164000	403970680	5030	5030	5030	5030	0
195	20241025	163900	403970680	5030	5030	5030	5030	0
196	20241025	163800	403970680	5030	5030	5030	5030	0
197	20241025	163700	403970680	5030	5030	5030	5030	0
198	20241025	163600	403970680	5030	5030	5030	5030	0
199	20241025	163500	403970680	5030	5030	5030	5030	0
200	20241025	163400	403970680	5030	5030	5030	5030	0
201	20241025	163300	403970680	5030	5030	5030	5030	0
202	20241025	163200	403970680	5030	5030	5030	5030	0
203	20241025	163100	403970680	5030	5030	5030	5030	0
204	20241025	163000	403970680	5030	5030	5030	5030	0
205	20241025	162900	403970680	5030	5030	5030	5030	0
206	20241025	162800	403970680	5030	5030	5030	5030	0
207	20241025	162700	403970680	5030	5030	5030	5030	0
208	20241025	162600	403970680	5030	5030	5030	5030	0
209	20241025	162500	403970680	5030	5030	5030	5030	0
210	20241025	162400	403970680	5030	5030	5030	5030	0
211	20241025	162300	403970680	5030	5030	5030	5030	0
212	20241025	162200	403970680	5030	5030	5030	5030	1164
213	20241025	162100	403970680	5030	5030	5030	5030	0
214	20241025	162000	403970680	5030	5030	5030	5030	0
215	20241025	161900	403970680	5030	5030	5030	5030	0
216	20241025	161800	403970680	5030	5030	5030	5030	0
217	20241025	161700	403970680	5030	5030	5030	5030	0
218	20241025	161600	403970680	5030	5030	5030	5030	0
219	20241025	161500	403970680	5030	5030	5030	5030	0
220	20241025	161400	403970680	5030	5030	5030	5030	0
221	20241025	161300	403970680	5030	5030	5030	5030	0
222	20241025	161200	403970680	5030	5030	5030	5030	0
223	20241025	161100	403970680	5030	5030	5030	5030	0
224	20241025	161000	403970680	5030	5030	5030	5030	0
225	20241025	160900	403970680	5030	5030	5030	5030	0
226	20241025	160800	403970680	5030	5030	5030	5030	0
227	20241025	160700	403970680	5030	5030	5030	5030	0
228	20241025	160600	403970680	5030	5030	5030	5030	0
229	20241025	160500	403970680	5030	5030	5030	5030	0
230	20241025	160400	403970680	5030	5030	5030	5030	0
231	20241025	160300	403970680	5030	5030	5030	5030	0
232	20241025	160200	403970680	5030	5030	5030	5030	0
233	20241025	160100	403970680	5030	5030	5030	5030	0
234	20241025	160000	403970680	5030	5030	5030	5030	0
235	20241025	155900	403970680	5030	5030	5030	5030	0
236	20241025	155800	403970680	5030	5030	5030	5030	0
237	20241025	155700	403970680	5030	5030	5030	5030	0
238	20241025	155600	403970680	5030	5030	5030	5030	0
239	20241025	155500	403970680	5030	5030	5030	5030	0
240	20241025	155400	403970680	5030	5030	5030	5030	0
241	20241025	155300	403970680	5030	5030	5030	5030	0
242	20241025	155200	403970680	5030	5030	5030	5030	1164
243	20241025	155100	403970680	5030	5030	5030	5030	0
244	20241025	155000	403970680	5030	5030	5030	5030	0
245	20241025	154900	403970680	5030	5030	5030	5030	0
246	20241025	154800	403970680	5030	5030	5030	5030	0
247	20241025	154700	403970680	5030	5030	5030	5030	0
248	20241025	154600	403970680	5030	5030	5030	5030	0
249	20241025	154500	403970680	5030	5030	5030	5030	0
250	20241025	154400	403970680	5030	5030	5030	5030	0
251	20241025	154300	403970680	5030	5030	5030	5030	0
252	20241025	154200	403970680	5030	5030	5030	5030	0
253	20241025	154100	403970680	5030	5030	5030	5030	0
254	20241025	154000	403970680	5030	5030	5030	5030	0
255	20241025	153900	403970680	5030	5030	5030	5030	0
256	20241025	153800	403970680	5030	5030	5030	5030	0
257	20241025	153700	403970680	5030	5030	5030	5030	0
258	20241025	153600	403970680	5030	5030	5030	5030	0
259	20241025	153500	403970680	5030	5030	5030	5030	0
260	20241025	153400	403970680	5030	5030	5030	5030	0
261	20241025	153300	403970680	5030	5030	5030	5030	0
262	20241025	153200	403970680	5030	5030	5030	5030	0
263	20241025	153100	403970680	5030	5030	5030	5030	0
264	20241025	153000	403970680	5030	5030	5030	5030	1164
265	20241025	152900	398115760	5030	5030	5030	5030	0
266	20241025	152800	398115760	5030	5030	5030	5030	0
267	20241025	152700	398115760	5030	5030	5030	5030	0
268	20241025	152600	398115760	5030	5030	5030	5030	0
269	20241025	152500	398115760	5030	5030	5030	5030	0
270	20241025	152400	398115760	5030	5030	5030	5030	0
271	20241025	152300	398115760	5030	5030	5030	5030	0
272	20241025	152200	398115760	5030	5030	5030	5030	0
273	20241025	152100	398115760	5030	5030	5030	5030	0
274	20241025	152000	398115760	5030	5030	5030	5030	0
275	20241025	151900	398115760	5030	5030	5030	5030	2
276	20241025	151800	398105700	5030	5030	5030	5030	0
277	20241025	151700	398105700	5030	5030	5030	5030	200
278	20241025	151600	397099700	5030	5030	5030	5030	3
279	20241025	151500	397084610	5030	5030	5030	5030	10
280	20241025	151400	397034310	5030	5030	5030	5030	9
281	20241025	151300	396989040	5030	5030	5030	5030	15
282	20241025	151200	396913590	5030	5030	5030	5030	12
283	20241025	151100	396853230	5030	5030	5030	5030	4
284	20241025	151000	396833110	5030	5030	5030	5030	10
285	20241025	150900	396782810	5020	5030	5030	5020	11
286	20241025	150800	396727500	5030	5030	5030	5030	15
287	20241025	150700	396652050	5030	5020	5030	5020	10
288	20241025	150600	396601780	5020	5020	5020	5020	51
289	20241025	150500	396345760	5020	5030	5030	5020	67
290	20241025	150400	396009390	5020	5030	5030	5020	273
291	20241025	150300	394638730	5030	5030	5030	5030	7
292	20241025	150200	394603520	5030	5030	5030	5030	10
293	20241025	150100	394553220	5030	5030	5030	5030	12
294	20241025	150000	394492860	5030	5030	5030	5030	5
295	20241025	145900	394467710	5030	5030	5030	5020	16
296	20241025	145800	394387240	5030	5030	5030	5030	9
297	20241025	145700	394341970	5030	5030	5030	5030	10
298	20241025	145600	394291670	5030	5030	5030	5030	12
299	20241025	145500	394231310	5030	5030	5030	5030	18
300	20241025	145400	394140770	5030	5030	5030	5030	12
301	20241025	145300	394080410	5030	5040	5040	5020	2010
302	20241025	145200	383989000	5040	5030	5040	5030	14
303	20241025	145100	383918470	5040	5040	5040	5040	13
304	20241025	145000	383852950	5040	5040	5040	5040	423
305	20241025	144900	381721030	5040	5040	5040	5040	7
306	20241025	144800	381685750	5040	5040	5040	5040	11
307	20241025	144700	381630310	5040	5040	5040	5040	14
308	20241025	144600	381559750	5040	5040	5040	5040	19
309	20241025	144500	381463990	5040	5040	5040	5040	957
310	20241025	144400	376640710	5040	5040	5040	5040	10
311	20241025	144300	376590310	5040	5040	5040	5040	5
312	20241025	144200	376565110	5040	5040	5040	5040	14
313	20241025	144100	376494550	5040	5040	5040	5040	10
314	20241025	144000	376444150	5040	5040	5040	5040	79
315	20241025	143900	376045990	5040	5040	5040	5040	11
316	20241025	143800	375990550	5040	5040	5040	5040	14
317	20241025	143700	375919990	5040	5040	5040	5030	11
318	20241025	143600	375864560	5040	5040	5040	5040	10
319	20241025	143500	375814160	5040	5040	5040	5040	9
320	20241025	143400	375768800	5030	5030	5030	5030	5
321	20241025	143300	375743650	5030	5030	5030	5030	12
322	20241025	143200	375683290	5030	5030	5030	5030	14
323	20241025	143100	375612870	5030	5030	5030	5030	40
324	20241025	143000	375411670	5030	5030	5030	5030	62
325	20241025	142900	375099810	5030	5030	5030	5030	12
326	20241025	142800	375039450	5030	5030	5030	5030	15
327	20241025	142700	374964000	5030	5030	5030	5030	7
328	20241025	142600	374928790	5030	5030	5030	5030	6
329	20241025	142500	374898610	5030	5030	5030	5030	14
330	20241025	142400	374828190	5030	5030	5030	5030	22
331	20241025	142300	374717530	5020	5040	5040	5020	362
332	20241025	142200	372897050	5040	5040	5040	5040	8
333	20241025	142100	372856730	5040	5040	5050	5030	4487
334	20241025	142000	350268800	5050	5050	5050	5050	8
335	20241025	141900	350228400	5050	5050	5050	5050	15
336	20241025	141800	350152650	5050	5050	5050	5050	10
337	20241025	141700	350102150	5050	5050	5050	5050	9
338	20241025	141600	350056700	5050	5050	5050	5050	10
339	20241025	141500	350006200	5050	5050	5050	5050	11
340	20241025	141400	349950650	5050	5050	5050	5050	8
341	20241025	141300	349910250	5050	5050	5050	5050	11
342	20241025	141200	349854700	5050	5050	5050	5050	8
343	20241025	141100	349814300	5050	5050	5050	5040	333
344	20241025	141000	348135830	5050	5050	5050	5050	12
345	20241025	140900	348075230	5050	5050	5050	5050	4
346	20241025	140800	348055030	5050	5050	5050	5050	11
347	20241025	140700	347999480	5050	5050	5050	5050	9
348	20241025	140600	347954030	5050	5050	5050	5050	14
349	20241025	140500	347883330	5050	5050	5050	5050	11
350	20241025	140400	347827780	5050	5050	5050	5050	4
351	20241025	140300	347807580	5050	5050	5050	5050	11
352	20241025	140200	347752030	5050	5050	5050	5050	15
353	20241025	140100	347676280	5050	5050	5050	5050	8
354	20241025	140000	347635880	5050	5050	5050	5050	11
355	20241025	135900	347580330	5050	5050	5050	5050	8
356	20241025	135800	347539930	5050	5050	5050	5050	595
357	20241025	135700	344535180	5050	5050	5050	5050	15
358	20241025	135600	344459430	5050	5050	5050	5040	435
359	20241025	135500	342262950	5050	5050	5050	5050	11
360	20241025	135400	342207400	5050	5050	5050	5050	8
361	20241025	135300	342167000	5050	5050	5050	5050	11
362	20241025	135200	342111450	5050	5050	5050	5050	13
363	20241025	135100	342045800	5050	5040	5050	5040	97
364	20241025	135000	341556840	5050	5050	5050	5050	13
365	20241025	134900	341491190	5050	5050	5050	5040	65
366	20241025	134800	341163490	5050	5050	5050	5040	18
367	20241025	134700	341072600	5040	5050	5050	5040	8
368	20241025	134600	341032210	5050	5050	5050	5050	8
369	20241025	134500	340991810	5050	5040	5050	5040	23
370	20241025	134400	340875780	5050	5050	5050	5050	15
371	20241025	134300	340800030	5050	5050	5050	5050	30
372	20241025	134200	340648530	5050	5050	5050	5050	10
373	20241025	134100	340598030	5050	5050	5050	5050	4
374	20241025	134000	340577830	5050	5050	5050	5050	14
375	20241025	133900	340507130	5050	5050	5050	5050	11
376	20241025	133800	340451580	5050	5050	5050	5050	9
377	20241025	133700	340406130	5050	5050	5050	5050	11
378	20241025	133600	340350580	5050	5050	5050	5050	3
379	20241025	133500	340335430	5050	5050	5050	5050	15
380	20241025	133400	340259680	5050	5050	5050	5050	11
381	20241025	133300	340204130	5050	5050	5050	5050	8
382	20241025	133200	340163730	5050	5050	5050	5050	12
383	20241025	133100	340103130	5050	5050	5050	5050	14
384	20241025	133000	340032430	5050	5050	5050	5050	3
385	20241025	132900	340017280	5050	5050	5050	5050	12
386	20241025	132800	339956680	5050	5050	5050	5050	408
387	20241025	132700	337896280	5050	5050	5050	5050	511
388	20241025	132600	335315730	5050	5050	5050	5050	14
389	20241025	132500	335245030	5050	5050	5050	5050	9
390	20241025	132400	335199580	5040	5050	5050	5040	26
391	20241025	132300	335068480	5050	5040	5050	5040	1539
392	20241025	132200	327311840	5040	5040	5040	5040	14
393	20241025	132100	327241280	5030	5040	5040	5030	58
394	20241025	132000	326949420	5040	5040	5040	5040	8
395	20241025	131900	326909100	5040	5040	5040	5040	6
396	20241025	131800	326878860	5040	5030	5040	5030	35
397	20241025	131700	326702730	5040	5040	5040	5040	15
398	20241025	131600	326627130	5030	5030	5030	5030	1052
399	20241025	131500	321335570	5030	5030	5030	5030	0
400	20241025	131400	321335570	5030	5030	5030	5030	0
401	20241025	131300	321335570	5030	5030	5030	5030	2
402	20241025	131200	321325510	5020	5020	5020	5020	0
403	20241025	131100	321325510	5020	5020	5020	5020	608
404	20241025	131000	318273350	5030	5030	5050	5030	7416
405	20241025	130900	280970830	5050	5050	5050	5050	0
406	20241025	130800	280970830	5050	5050	5050	5050	1201
407	20241025	130700	274905780	5050	5050	5050	5050	2
408	20241025	130600	274895680	5030	5030	5030	5030	1621
409	20241025	130500	266742050	5020	5010	5020	5010	1323
410	20241025	130400	260100760	5010	5010	5010	5010	0
411	20241025	130300	260100760	5010	5000	5010	5000	580
412	20241025	130200	257195760	5000	5000	5000	5000	50
413	20241025	130100	256945760	5010	5010	5010	5010	1
414	20241025	130000	256940750	5010	5010	5010	5010	0
415	20241025	125900	256940750	5010	5010	5010	5010	0
416	20241025	125800	256940750	5010	5010	5010	5010	515
417	20241025	125700	254360600	5010	5010	5010	5010	61
418	20241025	125600	254054990	5010	5010	5010	5010	0
419	20241025	125500	254054990	5010	5010	5010	5010	0
420	20241025	125400	254054990	5010	5010	5010	5010	500
421	20241025	125300	251549990	5010	5010	5010	5010	0
422	20241025	125200	251549990	5010	5010	5010	5010	0
423	20241025	125100	251549990	5010	5010	5010	5000	2152
424	20241025	125000	240768980	5020	5020	5020	5020	1
425	20241025	124900	240763960	5020	5020	5020	5020	3254
426	20241025	124800	224428880	5020	5050	5050	5020	12433
427	20241025	124700	161941630	5040	5040	5040	5040	0
428	20241025	124600	161941630	5040	5040	5040	5040	203
429	20241025	124500	160918510	5050	5050	5050	5050	30
430	20241025	124400	160767010	5050	5050	5050	5050	130
431	20241025	124300	160110510	5050	5040	5050	5040	2
432	20241025	124200	160100420	5040	5040	5040	5040	4030
433	20241025	124100	139789220	5050	5050	5050	5050	4
434	20241025	124000	139769020	5040	5050	5050	5040	3257
435	20241025	123900	123321630	5060	5060	5060	5060	0
436	20241025	123800	123321630	5060	5060	5060	5060	0
437	20241025	123700	123321630	5060	5060	5060	5060	0
438	20241025	123600	123321630	5060	5060	5060	5060	0
439	20241025	123500	123321630	5060	5060	5060	5060	0
440	20241025	123400	123321630	5060	5060	5060	5060	0
441	20241025	123300	123321630	5060	5060	5060	5060	0
442	20241025	123200	123321630	5060	5060	5060	5060	0
443	20241025	123100	123321630	5060	5060	5060	5060	0
444	20241025	123000	123321630	5060	5060	5060	5060	0
445	20241025	122900	123321630	5060	5060	5060	5060	0
446	20241025	122800	123321630	5060	5060	5060	5060	0
447	20241025	122700	123321630	5060	5060	5060	5060	5
448	20241025	122600	123296330	5050	5050	5050	5050	0
449	20241025	122500	123296330	5050	5050	5050	5050	0
450	20241025	122400	123296330	5050	5050	5050	5050	0
451	20241025	122300	123296330	5050	5050	5050	5050	0
452	20241025	122200	123296330	5050	5050	5050	5050	0
453	20241025	122100	123296330	5050	5050	5050	5050	0
454	20241025	122000	123296330	5050	5050	5050	5050	0
455	20241025	121900	123296330	5050	5050	5050	5050	10
456	20241025	121800	123245830	5050	5050	5050	5050	0
457	20241025	121700	123245830	5050	5050	5050	5050	0
458	20241025	121600	123245830	5050	5050	5050	5050	0
459	20241025	121500	123245830	5050	5050	5050	5050	0
460	20241025	121400	123245830	5050	5050	5050	5050	5
461	20241025	121300	123220580	5060	5060	5060	5060	0
462	20241025	121200	123220580	5060	5060	5060	5060	0
463	20241025	121100	123220580	5060	5060	5060	5060	2
464	20241025	121000	123210460	5060	5060	5060	5060	0
465	20241025	120900	123210460	5060	5060	5060	5060	0
466	20241025	120800	123210460	5060	5060	5060	5060	300
467	20241025	120700	121692460	5060	5060	5060	5060	0
468	20241025	120600	121692460	5060	5060	5060	5060	1
469	20241025	120500	121687400	5060	5060	5060	5060	0
470	20241025	120400	121687400	5060	5060	5060	5060	191
471	20241025	120300	120720940	5060	5060	5060	5060	1
472	20241025	120200	120715880	5050	5050	5050	5050	162
473	20241025	120100	119897780	5050	5050	5050	5050	0
474	20241025	120000	119897780	5050	5050	5050	5050	0
475	20241025	115900	119897780	5050	5050	5050	5050	0
476	20241025	115800	119897780	5050	5050	5050	5050	0
477	20241025	115700	119897780	5050	5050	5050	5050	0
478	20241025	115600	119897780	5050	5050	5050	5050	1
479	20241025	115500	119892730	5040	5040	5040	5040	10
480	20241025	115400	119842330	5040	5050	5050	5040	605
481	20241025	115300	116793080	5060	5060	5060	5060	0
482	20241025	115200	116793080	5060	5060	5060	5060	0
483	20241025	115100	116793080	5060	5060	5060	5060	1
484	20241025	115000	116788020	5050	5050	5050	5050	0
485	20241025	114900	116788020	5050	5050	5050	5050	0
486	20241025	114800	116788020	5050	5050	5050	5050	2
487	20241025	114700	116777920	5040	5040	5040	5040	56
488	20241025	114600	116495680	5050	5050	5050	5050	1
489	20241025	114500	116490630	5050	5050	5050	5050	0
490	20241025	114400	116490630	5050	5050	5050	5050	0
491	20241025	114300	116490630	5050	5050	5070	5050	403
492	20241025	114200	114449350	5040	5040	5040	5040	80
493	20241025	114100	114046150	5040	5040	5040	5040	3000
494	20241025	114000	98926150	5050	5050	5050	5050	0
495	20241025	113900	98926150	5050	5050	5050	5050	290
496	20241025	113800	97461650	5050	5050	5050	5050	2
497	20241025	113700	97451550	5060	5060	5060	5060	1
498	20241025	113600	97446490	5050	5050	5050	5050	0
499	20241025	113500	97446490	5050	5050	5050	5050	2
500	20241025	113400	97436390	5060	5060	5060	5060	0
501	20241025	113300	97436390	5060	5060	5060	5060	1
502	20241025	113200	97431330	5050	5050	5050	5050	0
503	20241025	113100	97431330	5050	5050	5050	5050	4
504	20241025	113000	97411130	5060	5060	5060	5060	0
505	20241025	112900	97411130	5060	5060	5060	5060	0
506	20241025	112800	97411130	5060	5060	5060	5060	0
507	20241025	112700	97411130	5060	5060	5060	5060	400
508	20241025	112600	95387130	5050	5050	5050	5050	1453
509	20241025	112500	88049480	5050	5050	5050	5050	0
510	20241025	112400	88049480	5050	5050	5060	5040	62
511	20241025	112300	87736890	5060	5060	5060	5060	0
512	20241025	112200	87736890	5060	5060	5060	5060	0
513	20241025	112100	87736890	5060	5060	5060	5060	1
514	20241025	112000	87731830	5040	5040	5040	5040	0
515	20241025	111900	87731830	5040	5040	5040	5040	0
516	20241025	111800	87731830	5040	5050	5050	5040	4955
517	20241025	111700	62712890	5070	5070	5070	5070	0
518	20241025	111600	62712890	5070	5070	5070	5070	0
519	20241025	111500	62712890	5070	5070	5070	5070	1
520	20241025	111400	62707820	5050	5060	5060	5050	4
521	20241025	111300	62687600	5060	5060	5060	5050	56
522	20241025	111200	62404750	5060	5060	5060	5060	4000
523	20241025	111100	42164750	5060	5060	5060	5060	0
524	20241025	111000	42164750	5060	5060	5060	5060	0
525	20241025	110900	42164750	5060	5060	5060	5060	0
526	20241025	110800	42164750	5060	5070	5070	5060	604
527	20241025	110700	39108490	5070	5060	5070	5060	102
528	20241025	110600	38592350	5060	5060	5060	5060	300
529	20241025	110500	37074350	5070	5070	5070	5070	0
530	20241025	110400	37074350	5070	5070	5070	5070	0
531	20241025	110300	37074350	5070	5070	5070	5070	0
532	20241025	110200	37074350	5070	5070	5070	5070	0
533	20241025	110100	37074350	5070	5070	5070	5070	22
534	20241025	110000	36962810	5070	5070	5070	5070	1
535	20241025	105900	36957740	5070	5070	5080	5070	55
536	20241025	105800	36678690	5070	5070	5070	5070	0
537	20241025	105700	36678690	5070	5070	5070	5070	0
538	20241025	105600	36678690	5070	5070	5070	5070	5
539	20241025	105500	36653340	5080	5080	5080	5080	0
540	20241025	105400	36653340	5080	5080	5080	5080	0
541	20241025	105300	36653340	5080	5080	5080	5080	0
542	20241025	105200	36653340	5080	5080	5080	5080	0
543	20241025	105100	36653340	5080	5080	5080	5080	0
544	20241025	105000	36653340	5080	5080	5080	5080	0
545	20241025	104900	36653340	5080	5080	5080	5080	0
546	20241025	104800	36653340	5080	5080	5080	5080	0
547	20241025	104700	36653340	5080	5080	5080	5080	5
548	20241025	104600	36627940	5060	5060	5060	5060	0
549	20241025	104500	36627940	5060	5060	5060	5060	0
550	20241025	104400	36627940	5060	5060	5060	5060	0
551	20241025	104300	36627940	5060	5070	5070	5060	14
552	20241025	104200	36557070	5080	5080	5080	5080	0
553	20241025	104100	36557070	5080	5070	5080	5070	20
554	20241025	104000	36455650	5070	5070	5070	5070	0
555	20241025	103900	36455650	5070	5070	5070	5070	0
556	20241025	103800	36455650	5070	5070	5070	5070	4
557	20241025	103700	36435370	5070	5070	5070	5070	0
558	20241025	103600	36435370	5070	5070	5070	5070	3
559	20241025	103500	36420160	5080	5080	5080	5080	0
560	20241025	103400	36420160	5080	5080	5080	5080	0
561	20241025	103300	36420160	5080	5080	5080	5080	0
562	20241025	103200	36420160	5080	5080	5080	5080	0
563	20241025	103100	36420160	5080	5080	5080	5070	1995
564	20241025	103000	26305470	5070	5070	5070	5070	8
565	20241025	102900	26264910	5080	5080	5080	5080	2
566	20241025	102800	26254750	5070	5070	5070	5070	300
567	20241025	102700	24733750	5080	5070	5080	5070	3
568	20241025	102600	24718520	5080	5080	5080	5080	10
569	20241025	102500	24667720	5080	5080	5080	5080	4
570	20241025	102400	24647400	5080	5080	5080	5080	0
571	20241025	102300	24647400	5080	5080	5080	5080	53
572	20241025	102200	24378160	5080	5080	5080	5080	0
573	20241025	102100	24378160	5080	5080	5080	5080	20
574	20241025	102000	24276560	5080	5080	5080	5080	0
575	20241025	101900	24276560	5080	5080	5080	5080	25
576	20241025	101800	24149560	5080	5080	5080	5080	150
577	20241025	101700	23387560	5080	5080	5080	5080	0
578	20241025	101600	23387560	5080	5080	5080	5080	0
579	20241025	101500	23387560	5080	5080	5080	5080	0
580	20241025	101400	23387560	5080	5080	5080	5080	0
581	20241025	101300	23387560	5080	5080	5080	5080	0
582	20241025	101200	23387560	5080	5080	5080	5080	0
583	20241025	101100	23387560	5080	5080	5080	5080	0
584	20241025	101000	23387560	5080	5080	5080	5080	0
585	20241025	100900	23387560	5080	5080	5080	5080	60
586	20241025	100800	23082760	5080	5080	5080	5080	19
587	20241025	100700	22986240	5080	5080	5080	5080	0
588	20241025	100600	22986240	5080	5080	5080	5080	2
589	20241025	100500	22976080	5080	5080	5080	5080	0
590	20241025	100400	22976080	5080	5080	5080	5080	0
591	20241025	100300	22976080	5080	5080	5080	5080	1
592	20241025	100200	22971000	5080	5080	5080	5080	0
593	20241025	100100	22971000	5080	5080	5080	5080	0
594	20241025	100000	22971000	5080	5080	5080	5080	39
595	20241025	095900	22772880	5080	5080	5080	5080	0
596	20241025	095800	22772880	5080	5080	5080	5080	0
597	20241025	095700	22772880	5080	5080	5080	5080	6
598	20241025	095600	22742400	5080	5080	5080	5080	0
599	20241025	095500	22742400	5080	5080	5080	5080	20
600	20241025	095400	22640800	5080	5080	5080	5080	800
601	20241025	095300	18576800	5080	5080	5080	5080	2
602	20241025	095200	18566640	5080	5080	5080	5080	0
603	20241025	095100	18566640	5080	5080	5080	5080	3
604	20241025	095000	18551400	5080	5080	5080	5080	0
605	20241025	094900	18551400	5080	5080	5080	5080	2
606	20241025	094800	18541240	5070	5070	5070	5070	3
607	20241025	094700	18526030	5070	5070	5070	5070	1
608	20241025	094600	18520960	5070	5070	5070	5070	2
609	20241025	094500	18510820	5070	5070	5070	5070	494
610	20241025	094400	16006240	5070	5070	5070	5070	1
611	20241025	094300	16001170	5070	5070	5070	5070	5
612	20241025	094200	15975820	5070	5070	5070	5070	501
613	20241025	094100	13435750	5070	5070	5070	5070	1
614	20241025	094000	13430680	5060	5060	5060	5060	0
615	20241025	093900	13430680	5060	5060	5060	5060	0
616	20241025	093800	13430680	5060	5060	5060	5060	0
617	20241025	093700	13430680	5060	5060	5060	5060	0
618	20241025	093600	13430680	5060	5060	5060	5060	0
619	20241025	093500	13430680	5060	5060	5060	5060	0
620	20241025	093400	13430680	5060	5060	5060	5060	90
621	20241025	093300	12975280	5070	5070	5070	5070	0
622	20241025	093200	12975280	5070	5070	5070	5070	0
623	20241025	093100	12975280	5070	5080	5080	5070	404
624	20241025	093000	10926920	5080	5080	5080	5080	7
625	20241025	092900	10891360	5080	5080	5080	5080	9
626	20241025	092800	10845640	5070	5070	5070	5070	433
627	20241025	092700	8650330	5080	5080	5080	5080	0
628	20241025	092600	8650330	5080	5070	5080	5070	18
629	20241025	092500	8558900	5080	5080	5080	5080	0
630	20241025	092400	8558900	5080	5080	5080	5080	0
631	20241025	092300	8558900	5080	5070	5080	5070	19
632	20241025	092200	8462490	5080	5080	5080	5080	10
633	20241025	092100	8411690	5080	5080	5080	5080	0
634	20241025	092000	8411690	5080	5080	5080	5080	0
635	20241025	091900	8411690	5080	5080	5080	5080	44
636	20241025	091800	8188170	5080	5080	5080	5080	1
637	20241025	091700	8183090	5070	5070	5070	5070	0
638	20241025	091600	8183090	5070	5070	5070	5070	366
639	20241025	091500	6327470	5070	5070	5070	5070	0
640	20241025	091400	6327470	5070	5070	5070	5070	0
641	20241025	091300	6327470	5070	5070	5070	5070	0
642	20241025	091200	6327470	5070	5070	5070	5070	0
643	20241025	091100	6327470	5070	5070	5070	5070	1
644	20241025	091000	6322400	5060	5060	5060	5060	404
645	20241025	090900	4278160	5070	5070	5070	5070	0
646	20241025	090800	4278160	5070	5070	5070	5070	80
647	20241025	090700	3872560	5070	5070	5070	5070	0
648	20241025	090600	3872560	5070	5070	5070	5070	2
649	20241025	090500	3862420	5070	5070	5070	5070	60
650	20241025	090400	3558220	5060	5070	5070	5060	252
651	20241025	090300	2283090	5050	5060	5060	5050	300
652	20241025	090200	766080	5060	5060	5060	5060	50
653	20241025	090100	513080	5080	5080	5080	5080	0
654	20241025	090000	513080	5080	5080	5080	5080	101