KissMeData/101730/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195800	517486860	9580	9580	9580	9580	3641
3	20241025	195700	517486860	9580	9580	9580	9580	0
4	20241025	195600	517486860	9580	9580	9580	9580	0
5	20241025	195500	517486860	9580	9580	9580	9580	0
6	20241025	195400	517486860	9580	9580	9580	9580	0
7	20241025	195300	517486860	9580	9580	9580	9580	0
8	20241025	195200	517486860	9580	9580	9580	9580	0
9	20241025	195100	517486860	9580	9580	9580	9580	0
10	20241025	195000	517486860	9580	9580	9580	9580	0
11	20241025	194900	517486860	9580	9580	9580	9580	0
12	20241025	194800	517486860	9580	9580	9580	9580	0
13	20241025	194700	517486860	9580	9580	9580	9580	0
14	20241025	194600	517486860	9580	9580	9580	9580	0
15	20241025	194500	517486860	9580	9580	9580	9580	0
16	20241025	194400	517486860	9580	9580	9580	9580	0
17	20241025	194300	517486860	9580	9580	9580	9580	0
18	20241025	194200	517486860	9580	9580	9580	9580	0
19	20241025	194100	517486860	9580	9580	9580	9580	0
20	20241025	194000	517486860	9580	9580	9580	9580	0
21	20241025	193900	517486860	9580	9580	9580	9580	0
22	20241025	193800	517486860	9580	9580	9580	9580	0
23	20241025	193700	517486860	9580	9580	9580	9580	0
24	20241025	193600	517486860	9580	9580	9580	9580	0
25	20241025	193500	517486860	9580	9580	9580	9580	0
26	20241025	193400	517486860	9580	9580	9580	9580	0
27	20241025	193300	517486860	9580	9580	9580	9580	0
28	20241025	193200	517486860	9580	9580	9580	9580	0
29	20241025	193100	517486860	9580	9580	9580	9580	0
30	20241025	193000	517486860	9580	9580	9580	9580	0
31	20241025	192900	517486860	9580	9580	9580	9580	0
32	20241025	192800	517486860	9580	9580	9580	9580	3641
33	20241025	192700	517486860	9580	9580	9580	9580	0
34	20241025	192600	517486860	9580	9580	9580	9580	0
35	20241025	192500	517486860	9580	9580	9580	9580	0
36	20241025	192400	517486860	9580	9580	9580	9580	0
37	20241025	192300	517486860	9580	9580	9580	9580	0
38	20241025	192200	517486860	9580	9580	9580	9580	0
39	20241025	192100	517486860	9580	9580	9580	9580	0
40	20241025	192000	517486860	9580	9580	9580	9580	0
41	20241025	191900	517486860	9580	9580	9580	9580	0
42	20241025	191800	517486860	9580	9580	9580	9580	0
43	20241025	191700	517486860	9580	9580	9580	9580	0
44	20241025	191600	517486860	9580	9580	9580	9580	0
45	20241025	191500	517486860	9580	9580	9580	9580	0
46	20241025	191400	517486860	9580	9580	9580	9580	0
47	20241025	191300	517486860	9580	9580	9580	9580	0
48	20241025	191200	517486860	9580	9580	9580	9580	0
49	20241025	191100	517486860	9580	9580	9580	9580	0
50	20241025	191000	517486860	9580	9580	9580	9580	0
51	20241025	190900	517486860	9580	9580	9580	9580	0
52	20241025	190800	517486860	9580	9580	9580	9580	0
53	20241025	190700	517486860	9580	9580	9580	9580	0
54	20241025	190600	517486860	9580	9580	9580	9580	0
55	20241025	190500	517486860	9580	9580	9580	9580	0
56	20241025	190400	517486860	9580	9580	9580	9580	0
57	20241025	190300	517486860	9580	9580	9580	9580	0
58	20241025	190200	517486860	9580	9580	9580	9580	0
59	20241025	190100	517486860	9580	9580	9580	9580	0
60	20241025	190000	517486860	9580	9580	9580	9580	0
61	20241025	185900	517486860	9580	9580	9580	9580	0
62	20241025	185800	517486860	9580	9580	9580	9580	3641
63	20241025	185700	517486860	9580	9580	9580	9580	0
64	20241025	185600	517486860	9580	9580	9580	9580	0
65	20241025	185500	517486860	9580	9580	9580	9580	0
66	20241025	185400	517486860	9580	9580	9580	9580	0
67	20241025	185300	517486860	9580	9580	9580	9580	0
68	20241025	185200	517486860	9580	9580	9580	9580	0
69	20241025	185100	517486860	9580	9580	9580	9580	0
70	20241025	185000	517486860	9580	9580	9580	9580	0
71	20241025	184900	517486860	9580	9580	9580	9580	0
72	20241025	184800	517486860	9580	9580	9580	9580	0
73	20241025	184700	517486860	9580	9580	9580	9580	0
74	20241025	184600	517486860	9580	9580	9580	9580	0
75	20241025	184500	517486860	9580	9580	9580	9580	0
76	20241025	184400	517486860	9580	9580	9580	9580	0
77	20241025	184300	517486860	9580	9580	9580	9580	0
78	20241025	184200	517486860	9580	9580	9580	9580	0
79	20241025	184100	517486860	9580	9580	9580	9580	0
80	20241025	184000	517486860	9580	9580	9580	9580	0
81	20241025	183900	517486860	9580	9580	9580	9580	0
82	20241025	183800	517486860	9580	9580	9580	9580	0
83	20241025	183700	517486860	9580	9580	9580	9580	0
84	20241025	183600	517486860	9580	9580	9580	9580	0
85	20241025	183500	517486860	9580	9580	9580	9580	0
86	20241025	183400	517486860	9580	9580	9580	9580	0
87	20241025	183300	517486860	9580	9580	9580	9580	0
88	20241025	183200	517486860	9580	9580	9580	9580	0
89	20241025	183100	517486860	9580	9580	9580	9580	0
90	20241025	183000	517486860	9580	9580	9580	9580	0
91	20241025	182900	517486860	9580	9580	9580	9580	0
92	20241025	182800	517486860	9580	9580	9580	9580	3641
93	20241025	182700	517486860	9580	9580	9580	9580	0
94	20241025	182600	517486860	9580	9580	9580	9580	0
95	20241025	182500	517486860	9580	9580	9580	9580	0
96	20241025	182400	517486860	9580	9580	9580	9580	0
97	20241025	182300	517486860	9580	9580	9580	9580	0
98	20241025	182200	517486860	9580	9580	9580	9580	0
99	20241025	182100	517486860	9580	9580	9580	9580	0
100	20241025	182000	517486860	9580	9580	9580	9580	0
101	20241025	181900	517486860	9580	9580	9580	9580	0
102	20241025	181800	517486860	9580	9580	9580	9580	0
103	20241025	181700	517486860	9580	9580	9580	9580	0
104	20241025	181600	517486860	9580	9580	9580	9580	0
105	20241025	181500	517486860	9580	9580	9580	9580	0
106	20241025	181400	517486860	9580	9580	9580	9580	0
107	20241025	181300	517486860	9580	9580	9580	9580	0
108	20241025	181200	517486860	9580	9580	9580	9580	0
109	20241025	181100	517486860	9580	9580	9580	9580	0
110	20241025	181000	517486860	9580	9580	9580	9580	0
111	20241025	180900	517486860	9580	9580	9580	9580	0
112	20241025	180800	517486860	9580	9580	9580	9580	0
113	20241025	180700	517486860	9580	9580	9580	9580	0
114	20241025	180600	517486860	9580	9580	9580	9580	0
115	20241025	180500	517486860	9580	9580	9580	9580	0
116	20241025	180400	517486860	9580	9580	9580	9580	0
117	20241025	180300	517486860	9580	9580	9580	9580	0
118	20241025	180200	517486860	9580	9580	9580	9580	0
119	20241025	180100	517486860	9580	9580	9580	9580	0
120	20241025	180000	517486860	9580	9580	9580	9580	0
121	20241025	175900	517486860	9580	9580	9580	9580	0
122	20241025	175800	517486860	9580	9580	9580	9580	3641
123	20241025	175700	517486860	9580	9580	9580	9580	0
124	20241025	175600	517486860	9580	9580	9580	9580	0
125	20241025	175500	517486860	9580	9580	9580	9580	0
126	20241025	175400	517486860	9580	9580	9580	9580	0
127	20241025	175300	517486860	9580	9580	9580	9580	0
128	20241025	175200	517486860	9580	9580	9580	9580	0
129	20241025	175100	517486860	9580	9580	9580	9580	0
130	20241025	175000	517486860	9580	9580	9580	9580	0
131	20241025	174900	517486860	9580	9580	9580	9580	0
132	20241025	174800	517486860	9580	9580	9580	9580	0
133	20241025	174700	517486860	9580	9580	9580	9580	0
134	20241025	174600	517486860	9580	9580	9580	9580	0
135	20241025	174500	517486860	9580	9580	9580	9580	0
136	20241025	174400	517486860	9580	9580	9580	9580	0
137	20241025	174300	517486860	9580	9580	9580	9580	0
138	20241025	174200	517486860	9580	9580	9580	9580	0
139	20241025	174100	517486860	9580	9580	9580	9580	0
140	20241025	174000	517486860	9580	9580	9580	9580	0
141	20241025	173900	517486860	9580	9580	9580	9580	0
142	20241025	173800	517486860	9580	9580	9580	9580	0
143	20241025	173700	517486860	9580	9580	9580	9580	0
144	20241025	173600	517486860	9580	9580	9580	9580	0
145	20241025	173500	517486860	9580	9580	9580	9580	0
146	20241025	173400	517486860	9580	9580	9580	9580	0
147	20241025	173300	517486860	9580	9580	9580	9580	0
148	20241025	173200	517486860	9580	9580	9580	9580	0
149	20241025	173100	517486860	9580	9580	9580	9580	0
150	20241025	173000	517486860	9580	9580	9580	9580	0
151	20241025	172900	517486860	9580	9580	9580	9580	0
152	20241025	172800	517486860	9580	9580	9580	9580	3641
153	20241025	172700	517486860	9580	9580	9580	9580	0
154	20241025	172600	517486860	9580	9580	9580	9580	0
155	20241025	172500	517486860	9580	9580	9580	9580	0
156	20241025	172400	517486860	9580	9580	9580	9580	0
157	20241025	172300	517486860	9580	9580	9580	9580	0
158	20241025	172200	517486860	9580	9580	9580	9580	0
159	20241025	172100	517486860	9580	9580	9580	9580	0
160	20241025	172000	517486860	9580	9580	9580	9580	0
161	20241025	171900	517486860	9580	9580	9580	9580	0
162	20241025	171800	517486860	9580	9580	9580	9580	0
163	20241025	171700	517486860	9580	9580	9580	9580	0
164	20241025	171600	517486860	9580	9580	9580	9580	0
165	20241025	171500	517486860	9580	9580	9580	9580	0
166	20241025	171400	517486860	9580	9580	9580	9580	0
167	20241025	171300	517486860	9580	9580	9580	9580	0
168	20241025	171200	517486860	9580	9580	9580	9580	0
169	20241025	171100	517486860	9580	9580	9580	9580	0
170	20241025	171000	517486860	9580	9580	9580	9580	0
171	20241025	170900	517486860	9580	9580	9580	9580	0
172	20241025	170800	517486860	9580	9580	9580	9580	0
173	20241025	170700	517486860	9580	9580	9580	9580	0
174	20241025	170600	517486860	9580	9580	9580	9580	0
175	20241025	170500	517486860	9580	9580	9580	9580	0
176	20241025	170400	517486860	9580	9580	9580	9580	0
177	20241025	170300	517486860	9580	9580	9580	9580	0
178	20241025	170200	517486860	9580	9580	9580	9580	0
179	20241025	170100	517486860	9580	9580	9580	9580	0
180	20241025	170000	517486860	9580	9580	9580	9580	0
181	20241025	165900	517486860	9580	9580	9580	9580	0
182	20241025	165800	517486860	9580	9580	9580	9580	3641
183	20241025	165700	517486860	9580	9580	9580	9580	0
184	20241025	165600	517486860	9580	9580	9580	9580	0
185	20241025	165500	517486860	9580	9580	9580	9580	0
186	20241025	165400	517486860	9580	9580	9580	9580	0
187	20241025	165300	517486860	9580	9580	9580	9580	0
188	20241025	165200	517486860	9580	9580	9580	9580	0
189	20241025	165100	517486860	9580	9580	9580	9580	0
190	20241025	165000	517486860	9580	9580	9580	9580	0
191	20241025	164900	517486860	9580	9580	9580	9580	0
192	20241025	164800	517486860	9580	9580	9580	9580	0
193	20241025	164700	517486860	9580	9580	9580	9580	0
194	20241025	164600	517486860	9580	9580	9580	9580	0
195	20241025	164500	517486860	9580	9580	9580	9580	0
196	20241025	164400	517486860	9580	9580	9580	9580	0
197	20241025	164300	517486860	9580	9580	9580	9580	0
198	20241025	164200	517486860	9580	9580	9580	9580	0
199	20241025	164100	517486860	9580	9580	9580	9580	0
200	20241025	164000	517486860	9580	9580	9580	9580	0
201	20241025	163900	517486860	9580	9580	9580	9580	0
202	20241025	163800	517486860	9580	9580	9580	9580	0
203	20241025	163700	517486860	9580	9580	9580	9580	0
204	20241025	163600	517486860	9580	9580	9580	9580	0
205	20241025	163500	517486860	9580	9580	9580	9580	0
206	20241025	163400	517486860	9580	9580	9580	9580	0
207	20241025	163300	517486860	9580	9580	9580	9580	0
208	20241025	163200	517486860	9580	9580	9580	9580	0
209	20241025	163100	517486860	9580	9580	9580	9580	0
210	20241025	163000	517486860	9580	9580	9580	9580	0
211	20241025	162900	517486860	9580	9580	9580	9580	0
212	20241025	162800	517486860	9580	9580	9580	9580	3641
213	20241025	162700	517486860	9580	9580	9580	9580	0
214	20241025	162600	517486860	9580	9580	9580	9580	0
215	20241025	162500	517486860	9580	9580	9580	9580	0
216	20241025	162400	517486860	9580	9580	9580	9580	0
217	20241025	162300	517486860	9580	9580	9580	9580	0
218	20241025	162200	517486860	9580	9580	9580	9580	0
219	20241025	162100	517486860	9580	9580	9580	9580	0
220	20241025	162000	517486860	9580	9580	9580	9580	0
221	20241025	161900	517486860	9580	9580	9580	9580	0
222	20241025	161800	517486860	9580	9580	9580	9580	0
223	20241025	161700	517486860	9580	9580	9580	9580	0
224	20241025	161600	517486860	9580	9580	9580	9580	0
225	20241025	161500	517486860	9580	9580	9580	9580	0
226	20241025	161400	517486860	9580	9580	9580	9580	0
227	20241025	161300	517486860	9580	9580	9580	9580	0
228	20241025	161200	517486860	9580	9580	9580	9580	0
229	20241025	161100	517486860	9580	9580	9580	9580	0
230	20241025	161000	517486860	9580	9580	9580	9580	0
231	20241025	160900	517486860	9580	9580	9580	9580	0
232	20241025	160800	517486860	9580	9580	9580	9580	0
233	20241025	160700	517486860	9580	9580	9580	9580	0
234	20241025	160600	517486860	9580	9580	9580	9580	0
235	20241025	160500	517486860	9580	9580	9580	9580	0
236	20241025	160400	517486860	9580	9580	9580	9580	0
237	20241025	160300	517486860	9580	9580	9580	9580	0
238	20241025	160200	517486860	9580	9580	9580	9580	0
239	20241025	160100	517486860	9580	9580	9580	9580	0
240	20241025	160000	517486860	9580	9580	9580	9580	0
241	20241025	155900	517486860	9580	9580	9580	9580	0
242	20241025	155800	517486860	9580	9580	9580	9580	3641
243	20241025	155700	517486860	9580	9580	9580	9580	0
244	20241025	155600	517486860	9580	9580	9580	9580	0
245	20241025	155500	517486860	9580	9580	9580	9580	0
246	20241025	155400	517486860	9580	9580	9580	9580	0
247	20241025	155300	517486860	9580	9580	9580	9580	0
248	20241025	155200	517486860	9580	9580	9580	9580	0
249	20241025	155100	517486860	9580	9580	9580	9580	0
250	20241025	155000	517486860	9580	9580	9580	9580	0
251	20241025	154900	517486860	9580	9580	9580	9580	0
252	20241025	154800	517486860	9580	9580	9580	9580	0
253	20241025	154700	517486860	9580	9580	9580	9580	0
254	20241025	154600	517486860	9580	9580	9580	9580	0
255	20241025	154500	517486860	9580	9580	9580	9580	0
256	20241025	154400	517486860	9580	9580	9580	9580	0
257	20241025	154300	517486860	9580	9580	9580	9580	0
258	20241025	154200	517486860	9580	9580	9580	9580	0
259	20241025	154100	517486860	9580	9580	9580	9580	0
260	20241025	154000	517486860	9580	9580	9580	9580	0
261	20241025	153900	517486860	9580	9580	9580	9580	0
262	20241025	153800	517486860	9580	9580	9580	9580	0
263	20241025	153700	517486860	9580	9580	9580	9580	0
264	20241025	153600	517486860	9580	9580	9580	9580	0
265	20241025	153500	517486860	9580	9580	9580	9580	0
266	20241025	153400	517486860	9580	9580	9580	9580	0
267	20241025	153300	517486860	9580	9580	9580	9580	0
268	20241025	153200	517486860	9580	9580	9580	9580	0
269	20241025	153100	517486860	9580	9580	9580	9580	0
270	20241025	153000	517486860	9580	9580	9580	9580	3641
271	20241025	152900	482606080	9580	9580	9580	9580	0
272	20241025	152800	482606080	9580	9580	9580	9580	0
273	20241025	152700	482606080	9580	9580	9580	9580	0
274	20241025	152600	482606080	9580	9580	9580	9580	0
275	20241025	152500	482606080	9580	9580	9580	9580	0
276	20241025	152400	482606080	9580	9580	9580	9580	0
277	20241025	152300	482606080	9580	9580	9580	9580	0
278	20241025	152200	482606080	9580	9580	9580	9580	0
279	20241025	152100	482606080	9580	9580	9580	9580	0
280	20241025	152000	482606080	9580	9580	9580	9580	0
281	20241025	151900	482606080	9580	9670	9690	9580	143
282	20241025	151800	481228550	9680	9580	9680	9580	544
283	20241025	151700	476016630	9590	9610	9610	9590	808
284	20241025	151600	468261050	9700	9700	9700	9600	618
285	20241025	151500	462325380	9700	9680	9700	9680	51
286	20241025	151400	461831680	9700	9690	9700	9690	38
287	20241025	151300	461463280	9700	9700	9700	9700	0
288	20241025	151200	461463280	9700	9700	9700	9700	0
289	20241025	151100	461463280	9700	9710	9710	9700	7
290	20241025	151000	461395350	9710	9710	9710	9710	0
291	20241025	150900	461395350	9710	9710	9710	9710	240
292	20241025	150800	459064950	9710	9690	9710	9690	99
293	20241025	150700	458105190	9680	9630	9680	9630	1124
294	20241025	150600	447257760	9630	9630	9630	9630	11
295	20241025	150500	447151830	9630	9610	9630	9600	403
296	20241025	150400	443282830	9640	9640	9640	9640	0
297	20241025	150300	443282830	9640	9640	9640	9640	0
298	20241025	150200	443282830	9640	9610	9640	9600	97
299	20241025	150100	442351570	9600	9620	9640	9600	102
300	20241025	150000	441370350	9650	9650	9650	9650	0
301	20241025	145900	441370350	9650	9610	9650	9600	465
302	20241025	145800	436895670	9630	9640	9640	9630	21
303	20241025	145700	436693240	9640	9640	9650	9640	102
304	20241025	145600	435709950	9630	9630	9640	9630	35
305	20241025	145500	435372840	9640	9640	9640	9640	0
306	20241025	145400	435372840	9640	9590	9640	9590	650
307	20241025	145300	429125700	9590	9600	9600	9590	90
308	20241025	145200	428261710	9630	9580	9630	9570	1001
309	20241025	145100	418679570	9630	9630	9630	9630	0
310	20241025	145000	418679570	9630	9630	9630	9630	0
311	20241025	144900	418679570	9630	9580	9630	9580	601
312	20241025	144800	412921940	9630	9630	9630	9630	0
313	20241025	144700	412921940	9630	9620	9630	9570	339
314	20241025	144600	409661750	9620	9580	9620	9570	301
315	20241025	144500	406780210	9620	9620	9620	9620	11
316	20241025	144400	406674390	9570	9570	9600	9570	910
317	20241025	144300	397944690	9620	9570	9620	9570	101
318	20241025	144200	396978070	9570	9570	9570	9570	0
319	20241025	144100	396978070	9570	9580	9580	9570	94
320	20241025	144000	396078240	9570	9570	9570	9570	1
321	20241025	143900	396068670	9620	9570	9620	9560	46
322	20241025	143800	395628650	9620	9620	9620	9620	0
323	20241025	143700	395628650	9620	9600	9620	9550	609
324	20241025	143600	389807770	9620	9600	9620	9570	518
325	20241025	143500	384849950	9600	9560	9600	9550	303
326	20241025	143400	381953660	9600	9590	9600	9590	430
327	20241025	143300	377826160	9600	9600	9600	9600	1
328	20241025	143200	377816560	9600	9600	9600	9600	401
329	20241025	143100	373966960	9600	9600	9600	9600	10
330	20241025	143000	373870960	9600	9600	9600	9600	20
331	20241025	142900	373678960	9600	9600	9600	9600	1
332	20241025	142800	373669360	9550	9570	9570	9550	3000
333	20241025	142700	344988010	9630	9630	9630	9630	0
334	20241025	142600	344988010	9630	9630	9630	9630	2
335	20241025	142500	344968750	9630	9630	9630	9630	0
336	20241025	142400	344968750	9630	9630	9630	9630	1
337	20241025	142300	344959120	9580	9580	9580	9580	392
338	20241025	142200	341203760	9630	9630	9630	9630	0
339	20241025	142100	341203760	9630	9630	9630	9630	0
340	20241025	142000	341203760	9630	9630	9630	9630	0
341	20241025	141900	341203760	9630	9630	9630	9630	0
342	20241025	141800	341203760	9630	9630	9630	9630	0
343	20241025	141700	341203760	9630	9630	9630	9630	7
344	20241025	141600	341136350	9630	9630	9630	9630	1
345	20241025	141500	341126720	9550	9620	9620	9550	1348
346	20241025	141400	328207210	9640	9630	9640	9630	50
347	20241025	141300	327725430	9640	9640	9640	9640	224
348	20241025	141200	325566070	9640	9630	9640	9630	200
349	20241025	141100	323638570	9640	9640	9640	9640	0
350	20241025	141000	323638570	9640	9640	9640	9640	0
351	20241025	140900	323638570	9640	9640	9640	9640	5
352	20241025	140800	323590370	9640	9640	9640	9640	0
353	20241025	140700	323590370	9640	9640	9640	9640	0
354	20241025	140600	323590370	9640	9640	9640	9640	0
355	20241025	140500	323590370	9640	9640	9640	9600	36
356	20241025	140400	323244530	9650	9620	9650	9600	946
357	20241025	140300	314154080	9630	9630	9630	9630	0
358	20241025	140200	314154080	9630	9630	9630	9630	1
359	20241025	140100	314144450	9610	9610	9610	9610	200
360	20241025	140000	312222450	9630	9630	9630	9630	190
361	20241025	135900	310392750	9650	9650	9650	9650	0
362	20241025	135800	310392750	9650	9650	9650	9650	0
363	20241025	135700	310392750	9650	9650	9650	9650	0
364	20241025	135600	310392750	9650	9650	9650	9650	0
365	20241025	135500	310392750	9650	9650	9650	9650	52
366	20241025	135400	309890950	9650	9630	9650	9600	902
367	20241025	135300	301225320	9620	9620	9620	9620	0
368	20241025	135200	301225320	9620	9630	9630	9620	11
369	20241025	135100	301119420	9620	9690	9690	9620	1012
370	20241025	135000	291373160	9680	9680	9680	9680	0
371	20241025	134900	291373160	9680	9680	9680	9680	0
372	20241025	134800	291373160	9680	9680	9680	9680	33
373	20241025	134700	291053720	9680	9680	9680	9680	0
374	20241025	134600	291053720	9680	9680	9680	9680	1
375	20241025	134500	291044040	9630	9680	9680	9630	1000
376	20241025	134400	281399280	9700	9700	9700	9700	0
377	20241025	134300	281399280	9700	9700	9700	9700	31
378	20241025	134200	281098580	9700	9700	9700	9700	2
379	20241025	134100	281079180	9700	9650	9700	9650	12
380	20241025	134000	280963280	9650	9700	9700	9650	2
381	20241025	133900	280943930	9650	9650	9650	9650	1
382	20241025	133800	280934280	9650	9650	9650	9650	0
383	20241025	133700	280934280	9650	9650	9650	9650	10
384	20241025	133600	280837780	9650	9650	9650	9650	0
385	20241025	133500	280837780	9650	9650	9650	9650	382
386	20241025	133400	277151480	9610	9650	9650	9610	350
387	20241025	133300	273775960	9650	9650	9650	9650	1
388	20241025	133200	273766310	9650	9650	9650	9650	164
389	20241025	133100	272183710	9650	9650	9650	9650	181
390	20241025	133000	270437060	9650	9650	9650	9650	0
391	20241025	132900	270437060	9650	9640	9650	9640	43
392	20241025	132800	270022210	9670	9670	9670	9670	50
393	20241025	132700	269538710	9670	9670	9670	9670	5
394	20241025	132600	269490360	9670	9670	9670	9670	2
395	20241025	132500	269471020	9670	9670	9670	9670	1
396	20241025	132400	269461350	9600	9600	9600	9600	0
397	20241025	132300	269461350	9600	9650	9650	9600	2596
398	20241025	132200	244499090	9700	9700	9700	9700	0
399	20241025	132100	244499090	9700	9700	9700	9700	266
400	20241025	132000	241918890	9710	9690	9710	9690	79
401	20241025	131900	241153360	9680	9660	9680	9640	880
402	20241025	131800	232659690	9650	9660	9660	9650	50
403	20241025	131700	232177170	9690	9690	9690	9690	0
404	20241025	131600	232177170	9690	9670	9690	9660	2002
405	20241025	131500	212837370	9650	9720	9720	9650	1000
406	20241025	131400	203164300	9740	9740	9740	9740	0
407	20241025	131300	203164300	9740	9740	9740	9740	0
408	20241025	131200	203164300	9740	9740	9740	9740	5
409	20241025	131100	203115600	9740	9740	9740	9740	20
410	20241025	131000	202920800	9750	9750	9750	9750	0
411	20241025	130900	202920800	9750	9710	9750	9700	207
412	20241025	130800	200910800	9710	9710	9710	9710	100
413	20241025	130700	199939800	9750	9750	9750	9750	0
414	20241025	130600	199939800	9750	9750	9750	9750	0
415	20241025	130500	199939800	9750	9730	9750	9710	501
416	20241025	130400	195068970	9730	9740	9740	9730	201
417	20241025	130300	193111240	9780	9780	9780	9780	0
418	20241025	130200	193111240	9780	9780	9780	9780	0
419	20241025	130100	193111240	9780	9780	9780	9780	0
420	20241025	130000	193111240	9780	9780	9780	9780	0
421	20241025	125900	193111240	9780	9780	9780	9780	0
422	20241025	125800	193111240	9780	9780	9780	9780	0
423	20241025	125700	193111240	9780	9720	9780	9720	73
424	20241025	125600	192401620	9730	9730	9730	9730	300
425	20241025	125500	189482620	9800	9800	9800	9800	1
426	20241025	125400	189472820	9730	9730	9730	9730	18
427	20241025	125300	189297680	9780	9780	9780	9780	0
428	20241025	125200	189297680	9780	9780	9780	9780	0
429	20241025	125100	189297680	9780	9780	9780	9780	0
430	20241025	125000	189297680	9780	9780	9780	9780	2
431	20241025	124900	189278120	9780	9780	9780	9780	7
432	20241025	124800	189209660	9800	9800	9800	9800	1
433	20241025	124700	189199860	9810	9810	9810	9810	0
434	20241025	124600	189199860	9810	9810	9810	9810	0
435	20241025	124500	189199860	9810	9810	9810	9810	0
436	20241025	124400	189199860	9810	9760	9810	9720	101
437	20241025	124300	188217080	9810	9820	9820	9810	3
438	20241025	124200	188187630	9820	9820	9820	9820	0
439	20241025	124100	188187630	9820	9820	9820	9820	7
440	20241025	124000	188118890	9820	9800	9820	9800	5
441	20241025	123900	188069830	9800	9800	9800	9800	1
442	20241025	123800	188060030	9800	9800	9800	9800	1
443	20241025	123700	188050230	9800	9800	9800	9800	10
444	20241025	123600	187952230	9800	9800	9800	9800	0
445	20241025	123500	187952230	9800	9800	9800	9800	0
446	20241025	123400	187952230	9800	9800	9800	9800	0
447	20241025	123300	187952230	9800	9800	9800	9800	0
448	20241025	123200	187952230	9800	9800	9800	9800	0
449	20241025	123100	187952230	9800	9800	9800	9800	0
450	20241025	123000	187952230	9800	9800	9800	9800	0
451	20241025	122900	187952230	9800	9800	9800	9800	0
452	20241025	122800	187952230	9800	9800	9800	9800	0
453	20241025	122700	187952230	9800	9800	9800	9800	0
454	20241025	122600	187952230	9800	9800	9800	9800	25
455	20241025	122500	187707230	9800	9800	9800	9800	0
456	20241025	122400	187707230	9800	9800	9800	9800	0
457	20241025	122300	187707230	9800	9800	9800	9800	0
458	20241025	122200	187707230	9800	9800	9800	9800	0
459	20241025	122100	187707230	9800	9800	9800	9800	200
460	20241025	122000	185747230	9800	9790	9800	9790	222
461	20241025	121900	183572430	9800	9800	9800	9800	0
462	20241025	121800	183572430	9800	9800	9800	9800	0
463	20241025	121700	183572430	9800	9800	9800	9800	0
464	20241025	121600	183572430	9800	9800	9800	9800	0
465	20241025	121500	183572430	9800	9800	9800	9800	0
466	20241025	121400	183572430	9800	9800	9800	9800	0
467	20241025	121300	183572430	9800	9800	9800	9800	0
468	20241025	121200	183572430	9800	9800	9800	9800	0
469	20241025	121100	183572430	9800	9800	9800	9800	0
470	20241025	121000	183572430	9800	9800	9800	9800	0
471	20241025	120900	183572430	9800	9800	9800	9800	0
472	20241025	120800	183572430	9800	9800	9800	9800	0
473	20241025	120700	183572430	9800	9800	9800	9800	0
474	20241025	120600	183572430	9800	9800	9800	9800	0
475	20241025	120500	183572430	9800	9800	9800	9800	2
476	20241025	120400	183552830	9800	9800	9800	9800	0
477	20241025	120300	183552830	9800	9800	9800	9800	0
478	20241025	120200	183552830	9800	9800	9800	9800	0
479	20241025	120100	183552830	9800	9800	9800	9800	1
480	20241025	120000	183543030	9710	9810	9810	9710	500
481	20241025	115900	178670670	9850	9850	9850	9850	0
482	20241025	115800	178670670	9850	9850	9850	9850	0
483	20241025	115700	178670670	9850	9850	9850	9850	1
484	20241025	115600	178660820	9810	9810	9810	9810	4
485	20241025	115500	178621580	9810	9810	9810	9810	0
486	20241025	115400	178621580	9810	9810	9810	9810	0
487	20241025	115300	178621580	9810	9850	9850	9810	101
488	20241025	115200	177630720	9850	9850	9850	9850	0
489	20241025	115100	177630720	9850	9850	9850	9850	0
490	20241025	115000	177630720	9850	9850	9850	9850	0
491	20241025	114900	177630720	9850	9850	9850	9850	0
492	20241025	114800	177630720	9850	9850	9850	9850	116
493	20241025	114700	176488120	9850	9850	9850	9850	0
494	20241025	114600	176488120	9850	9850	9850	9850	1
495	20241025	114500	176478270	9800	9800	9800	9800	0
496	20241025	114400	176478270	9800	9800	9800	9800	9
497	20241025	114300	176390070	9850	9850	9850	9850	0
498	20241025	114200	176390070	9850	9860	9860	9850	35
499	20241025	114100	176045050	9860	9800	9860	9800	396
500	20241025	114000	172144160	9800	9810	9810	9800	300
501	20241025	113900	169204060	9850	9850	9850	9850	0
502	20241025	113800	169204060	9850	9850	9850	9850	0
503	20241025	113700	169204060	9850	9850	9850	9850	100
504	20241025	113600	168219060	9850	9850	9850	9850	1
505	20241025	113500	168209210	9850	9850	9850	9850	0
506	20241025	113400	168209210	9850	9830	9850	9830	12
507	20241025	113300	168091070	9830	9820	9830	9820	322
508	20241025	113200	164927030	9810	9780	9810	9780	394
509	20241025	113100	161065290	9740	9740	9740	9740	0
510	20241025	113000	161065290	9740	9740	9740	9740	1
511	20241025	112900	161055550	9780	9780	9780	9780	1
512	20241025	112800	161045770	9780	9760	9780	9760	765
513	20241025	112700	153573310	9700	9700	9700	9700	10
514	20241025	112600	153476310	9700	9720	9720	9700	495
515	20241025	112500	148672240	9760	9760	9760	9760	5
516	20241025	112400	148623440	9760	9760	9760	9760	0
517	20241025	112300	148623440	9760	9700	9760	9700	13
518	20241025	112200	148497280	9760	9760	9760	9760	0
519	20241025	112100	148497280	9760	9760	9760	9760	0
520	20241025	112000	148497280	9760	9760	9760	9760	41
521	20241025	111900	148097120	9750	9750	9750	9750	127
522	20241025	111800	146858870	9740	9740	9740	9740	0
523	20241025	111700	146858870	9740	9740	9740	9740	0
524	20241025	111600	146858870	9740	9740	9740	9740	1
525	20241025	111500	146849130	9740	9740	9740	9740	2
526	20241025	111400	146829650	9760	9760	9760	9760	2
527	20241025	111300	146810130	9670	9730	9730	9670	222
528	20241025	111200	144658260	9760	9760	9760	9760	0
529	20241025	111100	144658260	9760	9760	9760	9760	7
530	20241025	111000	144589940	9770	9770	9770	9770	0
531	20241025	110900	144589940	9770	9760	9770	9760	3
532	20241025	110800	144560650	9730	9730	9730	9730	0
533	20241025	110700	144560650	9730	9730	9730	9730	0
534	20241025	110600	144560650	9730	9730	9730	9730	13
535	20241025	110500	144434160	9730	9730	9730	9730	0
536	20241025	110400	144434160	9730	9730	9730	9730	212
537	20241025	110300	142371400	9730	9730	9730	9730	0
538	20241025	110200	142371400	9730	9730	9730	9730	1
539	20241025	110100	142361670	9680	9730	9730	9680	1195
540	20241025	110000	130762780	9710	9710	9710	9710	0
541	20241025	105900	130762780	9710	9720	9720	9710	243
542	20241025	105800	128402620	9730	9730	9730	9730	25
543	20241025	105700	128159370	9770	9770	9770	9770	0
544	20241025	105600	128159370	9770	9770	9770	9770	0
545	20241025	105500	128159370	9770	9770	9770	9770	0
546	20241025	105400	128159370	9770	9770	9770	9770	2
547	20241025	105300	128139830	9770	9770	9770	9770	0
548	20241025	105200	128139830	9770	9770	9770	9770	0
549	20241025	105100	128139830	9770	9770	9770	9770	0
550	20241025	105000	128139830	9770	9770	9770	9770	0
551	20241025	104900	128139830	9770	9770	9770	9770	0
552	20241025	104800	128139830	9770	9770	9770	9770	411
553	20241025	104700	124124360	9770	9770	9770	9770	0
554	20241025	104600	124124360	9770	9770	9770	9770	0
555	20241025	104500	124124360	9770	9770	9770	9770	4
556	20241025	104400	124085280	9770	9770	9770	9770	210
557	20241025	104300	122033580	9770	9770	9770	9770	1
558	20241025	104200	122023810	9720	9720	9720	9720	114
559	20241025	104100	120915730	9770	9770	9770	9770	1
560	20241025	104000	120905960	9720	9720	9720	9720	100
561	20241025	103900	119933960	9720	9720	9720	9720	89
562	20241025	103800	119068880	9770	9770	9770	9770	1
563	20241025	103700	119059110	9720	9720	9720	9720	50
564	20241025	103600	118573110	9770	9770	9770	9770	0
565	20241025	103500	118573110	9770	9770	9770	9770	0
566	20241025	103400	118573110	9770	9770	9770	9770	0
567	20241025	103300	118573110	9770	9770	9770	9770	0
568	20241025	103200	118573110	9770	9770	9770	9770	1
569	20241025	103100	118563340	9730	9730	9730	9730	300
570	20241025	103000	115644340	9740	9740	9740	9740	100
571	20241025	102900	114670340	9770	9770	9770	9770	0
572	20241025	102800	114670340	9770	9770	9770	9770	4
573	20241025	102700	114631260	9770	9770	9770	9770	0
574	20241025	102600	114631260	9770	9770	9770	9770	0
575	20241025	102500	114631260	9770	9770	9770	9770	0
576	20241025	102400	114631260	9770	9760	9770	9760	268
577	20241025	102300	112013000	9770	9770	9770	9770	0
578	20241025	102200	112013000	9770	9770	9770	9770	4
579	20241025	102100	111973920	9770	9770	9770	9770	0
580	20241025	102000	111973920	9770	9770	9770	9770	0
581	20241025	101900	111973920	9770	9770	9770	9770	0
582	20241025	101800	111973920	9770	9770	9770	9770	0
583	20241025	101700	111973920	9770	9770	9770	9770	2
584	20241025	101600	111954380	9770	9770	9770	9770	0
585	20241025	101500	111954380	9770	9770	9770	9770	1
586	20241025	101400	111944610	9720	9730	9730	9720	2000
587	20241025	101300	92488970	9740	9740	9740	9740	75
588	20241025	101200	91758470	9740	9760	9760	9740	419
589	20241025	101100	87675280	9760	9770	9770	9760	362
590	20241025	101000	84141060	9770	9780	9780	9770	874
591	20241025	100900	75602020	9790	9790	9790	9790	14
592	20241025	100800	75464960	9790	9790	9790	9790	0
593	20241025	100700	75464960	9790	9790	9790	9790	3
594	20241025	100600	75435590	9790	9790	9790	9790	0
595	20241025	100500	75435590	9790	9820	9820	9790	191
596	20241025	100400	73563320	9820	9820	9820	9820	0
597	20241025	100300	73563320	9820	9820	9820	9820	0
598	20241025	100200	73563320	9820	9820	9820	9820	209
599	20241025	100100	71510940	9820	9820	9820	9820	2
600	20241025	100000	71491300	9820	9790	9820	9790	92
601	20241025	095900	70590140	9790	9790	9790	9790	0
602	20241025	095800	70590140	9790	9780	9790	9780	64
603	20241025	095700	69964200	9780	9780	9780	9780	40
604	20241025	095600	69573000	9750	9750	9750	9750	235
605	20241025	095500	67281750	9790	9790	9790	9790	0
606	20241025	095400	67281750	9790	9760	9790	9760	185
607	20241025	095300	65476000	9790	9810	9810	9790	101
608	20241025	095200	64485210	9810	9810	9810	9810	0
609	20241025	095100	64485210	9810	9810	9810	9810	0
610	20241025	095000	64485210	9810	9760	9810	9760	3
611	20241025	094900	64455880	9760	9760	9760	9760	0
612	20241025	094800	64455880	9760	9760	9760	9760	0
613	20241025	094700	64455880	9760	9760	9760	9760	120
614	20241025	094600	63284680	9810	9810	9810	9810	1
615	20241025	094500	63274870	9810	9810	9810	9810	0
616	20241025	094400	63274870	9810	9810	9810	9810	0
617	20241025	094300	63274870	9810	9810	9810	9810	5
618	20241025	094200	63225820	9810	9800	9810	9800	454
619	20241025	094100	58776610	9800	9760	9800	9750	567
620	20241025	094000	53243640	9800	9800	9800	9800	0
621	20241025	093900	53243640	9800	9800	9800	9800	1
622	20241025	093800	53233840	9800	9800	9800	9800	4
623	20241025	093700	53194640	9800	9800	9800	9800	0
624	20241025	093600	53194640	9800	9800	9800	9800	0
625	20241025	093500	53194640	9800	9800	9800	9800	1
626	20241025	093400	53184840	9810	9810	9810	9810	0
627	20241025	093300	53184840	9810	9810	9810	9810	6
628	20241025	093200	53125980	9820	9820	9820	9820	0
629	20241025	093100	53125980	9820	9820	9820	9820	0
630	20241025	093000	53125980	9820	9800	9820	9800	315
631	20241025	092900	50034300	9750	9750	9750	9750	0
632	20241025	092800	50034300	9750	9740	9750	9740	113
633	20241025	092700	48933580	9740	9740	9740	9740	0
634	20241025	092600	48933580	9740	9740	9740	9740	0
635	20241025	092500	48933580	9740	9740	9740	9740	193
636	20241025	092400	47053760	9740	9740	9740	9740	314
637	20241025	092300	43995400	9750	9780	9780	9750	53
638	20241025	092200	43478020	9800	9800	9800	9800	0
639	20241025	092100	43478020	9800	9800	9800	9800	535
640	20241025	092000	38235020	9800	9800	9800	9800	50
641	20241025	091900	37745020	9800	9800	9800	9800	3
642	20241025	091800	37715620	9790	9760	9790	9760	481
643	20241025	091700	33016060	9770	9770	9770	9770	0
644	20241025	091600	33016060	9770	9770	9770	9770	0
645	20241025	091500	33016060	9770	9770	9770	9770	4
646	20241025	091400	32976980	9770	9770	9770	9770	1
647	20241025	091300	32967210	9770	9770	9770	9770	0
648	20241025	091200	32967210	9770	9750	9770	9730	265
649	20241025	091100	30388450	9730	9730	9730	9730	0
650	20241025	091000	30388450	9730	9730	9730	9730	0
651	20241025	090900	30388450	9730	9730	9730	9730	1000
652	20241025	090800	20658450	9780	9750	9780	9730	741
653	20241025	090700	13448230	9740	9740	9740	9740	1
654	20241025	090600	13438490	9730	9730	9730	9730	300
655	20241025	090500	10519490	9730	9790	9800	9730	24
656	20241025	090400	10285350	9800	9800	9820	9800	388
657	20241025	090300	6482770	9800	9780	9800	9780	22
658	20241025	090200	6267210	9760	9870	9870	9750	120
659	20241025	090100	5096720	9870	9880	9880	9870	2
660	20241025	090000	5076970	9890	9670	9890	9670	525