KissMeData/213500/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202000	278451550	9350	9350	9350	9350	846
3	20241025	201900	278451550	9350	9350	9350	9350	0
4	20241025	201800	278451550	9350	9350	9350	9350	0
5	20241025	201700	278451550	9350	9350	9350	9350	0
6	20241025	201600	278451550	9350	9350	9350	9350	0
7	20241025	201500	278451550	9350	9350	9350	9350	0
8	20241025	201400	278451550	9350	9350	9350	9350	0
9	20241025	201300	278451550	9350	9350	9350	9350	0
10	20241025	201200	278451550	9350	9350	9350	9350	0
11	20241025	201100	278451550	9350	9350	9350	9350	0
12	20241025	201000	278451550	9350	9350	9350	9350	0
13	20241025	200900	278451550	9350	9350	9350	9350	0
14	20241025	200800	278451550	9350	9350	9350	9350	0
15	20241025	200700	278451550	9350	9350	9350	9350	0
16	20241025	200600	278451550	9350	9350	9350	9350	0
17	20241025	200500	278451550	9350	9350	9350	9350	0
18	20241025	200400	278451550	9350	9350	9350	9350	0
19	20241025	200300	278451550	9350	9350	9350	9350	0
20	20241025	200200	278451550	9350	9350	9350	9350	0
21	20241025	200100	278451550	9350	9350	9350	9350	0
22	20241025	200000	278451550	9350	9350	9350	9350	0
23	20241025	195900	278451550	9350	9350	9350	9350	0
24	20241025	195800	278451550	9350	9350	9350	9350	0
25	20241025	195700	278451550	9350	9350	9350	9350	0
26	20241025	195600	278451550	9350	9350	9350	9350	0
27	20241025	195500	278451550	9350	9350	9350	9350	0
28	20241025	195400	278451550	9350	9350	9350	9350	0
29	20241025	195300	278451550	9350	9350	9350	9350	0
30	20241025	195200	278451550	9350	9350	9350	9350	0
31	20241025	195100	278451550	9350	9350	9350	9350	0
32	20241025	195000	278451550	9350	9350	9350	9350	846
33	20241025	194900	278451550	9350	9350	9350	9350	0
34	20241025	194800	278451550	9350	9350	9350	9350	0
35	20241025	194700	278451550	9350	9350	9350	9350	0
36	20241025	194600	278451550	9350	9350	9350	9350	0
37	20241025	194500	278451550	9350	9350	9350	9350	0
38	20241025	194400	278451550	9350	9350	9350	9350	0
39	20241025	194300	278451550	9350	9350	9350	9350	0
40	20241025	194200	278451550	9350	9350	9350	9350	0
41	20241025	194100	278451550	9350	9350	9350	9350	0
42	20241025	194000	278451550	9350	9350	9350	9350	0
43	20241025	193900	278451550	9350	9350	9350	9350	0
44	20241025	193800	278451550	9350	9350	9350	9350	0
45	20241025	193700	278451550	9350	9350	9350	9350	0
46	20241025	193600	278451550	9350	9350	9350	9350	0
47	20241025	193500	278451550	9350	9350	9350	9350	0
48	20241025	193400	278451550	9350	9350	9350	9350	0
49	20241025	193300	278451550	9350	9350	9350	9350	0
50	20241025	193200	278451550	9350	9350	9350	9350	0
51	20241025	193100	278451550	9350	9350	9350	9350	0
52	20241025	193000	278451550	9350	9350	9350	9350	0
53	20241025	192900	278451550	9350	9350	9350	9350	0
54	20241025	192800	278451550	9350	9350	9350	9350	0
55	20241025	192700	278451550	9350	9350	9350	9350	0
56	20241025	192600	278451550	9350	9350	9350	9350	0
57	20241025	192500	278451550	9350	9350	9350	9350	0
58	20241025	192400	278451550	9350	9350	9350	9350	0
59	20241025	192300	278451550	9350	9350	9350	9350	0
60	20241025	192200	278451550	9350	9350	9350	9350	0
61	20241025	192100	278451550	9350	9350	9350	9350	0
62	20241025	192000	278451550	9350	9350	9350	9350	846
63	20241025	191900	278451550	9350	9350	9350	9350	0
64	20241025	191800	278451550	9350	9350	9350	9350	0
65	20241025	191700	278451550	9350	9350	9350	9350	0
66	20241025	191600	278451550	9350	9350	9350	9350	0
67	20241025	191500	278451550	9350	9350	9350	9350	0
68	20241025	191400	278451550	9350	9350	9350	9350	0
69	20241025	191300	278451550	9350	9350	9350	9350	0
70	20241025	191200	278451550	9350	9350	9350	9350	0
71	20241025	191100	278451550	9350	9350	9350	9350	0
72	20241025	191000	278451550	9350	9350	9350	9350	0
73	20241025	190900	278451550	9350	9350	9350	9350	0
74	20241025	190800	278451550	9350	9350	9350	9350	0
75	20241025	190700	278451550	9350	9350	9350	9350	0
76	20241025	190600	278451550	9350	9350	9350	9350	0
77	20241025	190500	278451550	9350	9350	9350	9350	0
78	20241025	190400	278451550	9350	9350	9350	9350	0
79	20241025	190300	278451550	9350	9350	9350	9350	0
80	20241025	190200	278451550	9350	9350	9350	9350	0
81	20241025	190100	278451550	9350	9350	9350	9350	0
82	20241025	190000	278451550	9350	9350	9350	9350	0
83	20241025	185900	278451550	9350	9350	9350	9350	0
84	20241025	185800	278451550	9350	9350	9350	9350	0
85	20241025	185700	278451550	9350	9350	9350	9350	0
86	20241025	185600	278451550	9350	9350	9350	9350	0
87	20241025	185500	278451550	9350	9350	9350	9350	0
88	20241025	185400	278451550	9350	9350	9350	9350	0
89	20241025	185300	278451550	9350	9350	9350	9350	0
90	20241025	185200	278451550	9350	9350	9350	9350	0
91	20241025	185100	278451550	9350	9350	9350	9350	0
92	20241025	185000	278451550	9350	9350	9350	9350	846
93	20241025	184900	278451550	9350	9350	9350	9350	0
94	20241025	184800	278451550	9350	9350	9350	9350	0
95	20241025	184700	278451550	9350	9350	9350	9350	0
96	20241025	184600	278451550	9350	9350	9350	9350	0
97	20241025	184500	278451550	9350	9350	9350	9350	0
98	20241025	184400	278451550	9350	9350	9350	9350	0
99	20241025	184300	278451550	9350	9350	9350	9350	0
100	20241025	184200	278451550	9350	9350	9350	9350	0
101	20241025	184100	278451550	9350	9350	9350	9350	0
102	20241025	184000	278451550	9350	9350	9350	9350	0
103	20241025	183900	278451550	9350	9350	9350	9350	0
104	20241025	183800	278451550	9350	9350	9350	9350	0
105	20241025	183700	278451550	9350	9350	9350	9350	0
106	20241025	183600	278451550	9350	9350	9350	9350	0
107	20241025	183500	278451550	9350	9350	9350	9350	0
108	20241025	183400	278451550	9350	9350	9350	9350	0
109	20241025	183300	278451550	9350	9350	9350	9350	0
110	20241025	183200	278451550	9350	9350	9350	9350	0
111	20241025	183100	278451550	9350	9350	9350	9350	0
112	20241025	183000	278451550	9350	9350	9350	9350	0
113	20241025	182900	278451550	9350	9350	9350	9350	0
114	20241025	182800	278451550	9350	9350	9350	9350	0
115	20241025	182700	278451550	9350	9350	9350	9350	0
116	20241025	182600	278451550	9350	9350	9350	9350	0
117	20241025	182500	278451550	9350	9350	9350	9350	0
118	20241025	182400	278451550	9350	9350	9350	9350	0
119	20241025	182300	278451550	9350	9350	9350	9350	0
120	20241025	182200	278451550	9350	9350	9350	9350	0
121	20241025	182100	278451550	9350	9350	9350	9350	0
122	20241025	182000	278451550	9350	9350	9350	9350	846
123	20241025	181900	278451550	9350	9350	9350	9350	0
124	20241025	181800	278451550	9350	9350	9350	9350	0
125	20241025	181700	278451550	9350	9350	9350	9350	0
126	20241025	181600	278451550	9350	9350	9350	9350	0
127	20241025	181500	278451550	9350	9350	9350	9350	0
128	20241025	181400	278451550	9350	9350	9350	9350	0
129	20241025	181300	278451550	9350	9350	9350	9350	0
130	20241025	181200	278451550	9350	9350	9350	9350	0
131	20241025	181100	278451550	9350	9350	9350	9350	0
132	20241025	181000	278451550	9350	9350	9350	9350	0
133	20241025	180900	278451550	9350	9350	9350	9350	0
134	20241025	180800	278451550	9350	9350	9350	9350	0
135	20241025	180700	278451550	9350	9350	9350	9350	0
136	20241025	180600	278451550	9350	9350	9350	9350	0
137	20241025	180500	278451550	9350	9350	9350	9350	0
138	20241025	180400	278451550	9350	9350	9350	9350	0
139	20241025	180300	278451550	9350	9350	9350	9350	0
140	20241025	180200	278451550	9350	9350	9350	9350	0
141	20241025	180100	278451550	9350	9350	9350	9350	0
142	20241025	180000	278451550	9350	9350	9350	9350	0
143	20241025	175900	278451550	9350	9350	9350	9350	0
144	20241025	175800	278451550	9350	9350	9350	9350	0
145	20241025	175700	278451550	9350	9350	9350	9350	0
146	20241025	175600	278451550	9350	9350	9350	9350	0
147	20241025	175500	278451550	9350	9350	9350	9350	0
148	20241025	175400	278451550	9350	9350	9350	9350	0
149	20241025	175300	278451550	9350	9350	9350	9350	0
150	20241025	175200	278451550	9350	9350	9350	9350	0
151	20241025	175100	278451550	9350	9350	9350	9350	0
152	20241025	175000	278451550	9350	9350	9350	9350	846
153	20241025	174900	278451550	9350	9350	9350	9350	0
154	20241025	174800	278451550	9350	9350	9350	9350	0
155	20241025	174700	278451550	9350	9350	9350	9350	0
156	20241025	174600	278451550	9350	9350	9350	9350	0
157	20241025	174500	278451550	9350	9350	9350	9350	0
158	20241025	174400	278451550	9350	9350	9350	9350	0
159	20241025	174300	278451550	9350	9350	9350	9350	0
160	20241025	174200	278451550	9350	9350	9350	9350	0
161	20241025	174100	278451550	9350	9350	9350	9350	0
162	20241025	174000	278451550	9350	9350	9350	9350	0
163	20241025	173900	278451550	9350	9350	9350	9350	0
164	20241025	173800	278451550	9350	9350	9350	9350	0
165	20241025	173700	278451550	9350	9350	9350	9350	0
166	20241025	173600	278451550	9350	9350	9350	9350	0
167	20241025	173500	278451550	9350	9350	9350	9350	0
168	20241025	173400	278451550	9350	9350	9350	9350	0
169	20241025	173300	278451550	9350	9350	9350	9350	0
170	20241025	173200	278451550	9350	9350	9350	9350	0
171	20241025	173100	278451550	9350	9350	9350	9350	0
172	20241025	173000	278451550	9350	9350	9350	9350	0
173	20241025	172900	278451550	9350	9350	9350	9350	0
174	20241025	172800	278451550	9350	9350	9350	9350	0
175	20241025	172700	278451550	9350	9350	9350	9350	0
176	20241025	172600	278451550	9350	9350	9350	9350	0
177	20241025	172500	278451550	9350	9350	9350	9350	0
178	20241025	172400	278451550	9350	9350	9350	9350	0
179	20241025	172300	278451550	9350	9350	9350	9350	0
180	20241025	172200	278451550	9350	9350	9350	9350	0
181	20241025	172100	278451550	9350	9350	9350	9350	0
182	20241025	172000	278451550	9350	9350	9350	9350	846
183	20241025	171900	278451550	9350	9350	9350	9350	0
184	20241025	171800	278451550	9350	9350	9350	9350	0
185	20241025	171700	278451550	9350	9350	9350	9350	0
186	20241025	171600	278451550	9350	9350	9350	9350	0
187	20241025	171500	278451550	9350	9350	9350	9350	0
188	20241025	171400	278451550	9350	9350	9350	9350	0
189	20241025	171300	278451550	9350	9350	9350	9350	0
190	20241025	171200	278451550	9350	9350	9350	9350	0
191	20241025	171100	278451550	9350	9350	9350	9350	0
192	20241025	171000	278451550	9350	9350	9350	9350	0
193	20241025	170900	278451550	9350	9350	9350	9350	0
194	20241025	170800	278451550	9350	9350	9350	9350	0
195	20241025	170700	278451550	9350	9350	9350	9350	0
196	20241025	170600	278451550	9350	9350	9350	9350	0
197	20241025	170500	278451550	9350	9350	9350	9350	0
198	20241025	170400	278451550	9350	9350	9350	9350	0
199	20241025	170300	278451550	9350	9350	9350	9350	0
200	20241025	170200	278451550	9350	9350	9350	9350	0
201	20241025	170100	278451550	9350	9350	9350	9350	0
202	20241025	170000	278451550	9350	9350	9350	9350	0
203	20241025	165900	278451550	9350	9350	9350	9350	0
204	20241025	165800	278451550	9350	9350	9350	9350	0
205	20241025	165700	278451550	9350	9350	9350	9350	0
206	20241025	165600	278451550	9350	9350	9350	9350	0
207	20241025	165500	278451550	9350	9350	9350	9350	0
208	20241025	165400	278451550	9350	9350	9350	9350	0
209	20241025	165300	278451550	9350	9350	9350	9350	0
210	20241025	165200	278451550	9350	9350	9350	9350	0
211	20241025	165100	278451550	9350	9350	9350	9350	0
212	20241025	165000	278451550	9350	9350	9350	9350	846
213	20241025	164900	278451550	9350	9350	9350	9350	0
214	20241025	164800	278451550	9350	9350	9350	9350	0
215	20241025	164700	278451550	9350	9350	9350	9350	0
216	20241025	164600	278451550	9350	9350	9350	9350	0
217	20241025	164500	278451550	9350	9350	9350	9350	0
218	20241025	164400	278451550	9350	9350	9350	9350	0
219	20241025	164300	278451550	9350	9350	9350	9350	0
220	20241025	164200	278451550	9350	9350	9350	9350	0
221	20241025	164100	278451550	9350	9350	9350	9350	0
222	20241025	164000	278451550	9350	9350	9350	9350	0
223	20241025	163900	278451550	9350	9350	9350	9350	0
224	20241025	163800	278451550	9350	9350	9350	9350	0
225	20241025	163700	278451550	9350	9350	9350	9350	0
226	20241025	163600	278451550	9350	9350	9350	9350	0
227	20241025	163500	278451550	9350	9350	9350	9350	0
228	20241025	163400	278451550	9350	9350	9350	9350	0
229	20241025	163300	278451550	9350	9350	9350	9350	0
230	20241025	163200	278451550	9350	9350	9350	9350	0
231	20241025	163100	278451550	9350	9350	9350	9350	0
232	20241025	163000	278451550	9350	9350	9350	9350	0
233	20241025	162900	278451550	9350	9350	9350	9350	0
234	20241025	162800	278451550	9350	9350	9350	9350	0
235	20241025	162700	278451550	9350	9350	9350	9350	0
236	20241025	162600	278451550	9350	9350	9350	9350	0
237	20241025	162500	278451550	9350	9350	9350	9350	0
238	20241025	162400	278451550	9350	9350	9350	9350	0
239	20241025	162300	278451550	9350	9350	9350	9350	0
240	20241025	162200	278451550	9350	9350	9350	9350	0
241	20241025	162100	278451550	9350	9350	9350	9350	0
242	20241025	162000	278451550	9350	9350	9350	9350	846
243	20241025	161900	278451550	9350	9350	9350	9350	0
244	20241025	161800	278451550	9350	9350	9350	9350	0
245	20241025	161700	278451550	9350	9350	9350	9350	0
246	20241025	161600	278451550	9350	9350	9350	9350	0
247	20241025	161500	278451550	9350	9350	9350	9350	0
248	20241025	161400	278451550	9350	9350	9350	9350	0
249	20241025	161300	278451550	9350	9350	9350	9350	0
250	20241025	161200	278451550	9350	9350	9350	9350	0
251	20241025	161100	278451550	9350	9350	9350	9350	0
252	20241025	161000	278451550	9350	9350	9350	9350	0
253	20241025	160900	278451550	9350	9350	9350	9350	0
254	20241025	160800	278451550	9350	9350	9350	9350	0
255	20241025	160700	278451550	9350	9350	9350	9350	0
256	20241025	160600	278451550	9350	9350	9350	9350	0
257	20241025	160500	278451550	9350	9350	9350	9350	0
258	20241025	160400	278451550	9350	9350	9350	9350	0
259	20241025	160300	278451550	9350	9350	9350	9350	0
260	20241025	160200	278451550	9350	9350	9350	9350	0
261	20241025	160100	278451550	9350	9350	9350	9350	0
262	20241025	160000	278451550	9350	9350	9350	9350	0
263	20241025	155900	278451550	9350	9350	9350	9350	0
264	20241025	155800	278451550	9350	9350	9350	9350	0
265	20241025	155700	278451550	9350	9350	9350	9350	0
266	20241025	155600	278451550	9350	9350	9350	9350	0
267	20241025	155500	278451550	9350	9350	9350	9350	0
268	20241025	155400	278451550	9350	9350	9350	9350	0
269	20241025	155300	278451550	9350	9350	9350	9350	0
270	20241025	155200	278451550	9350	9350	9350	9350	0
271	20241025	155100	278451550	9350	9350	9350	9350	0
272	20241025	155000	278451550	9350	9350	9350	9350	846
273	20241025	154900	278451550	9350	9350	9350	9350	0
274	20241025	154800	278451550	9350	9350	9350	9350	0
275	20241025	154700	278451550	9350	9350	9350	9350	0
276	20241025	154600	278451550	9350	9350	9350	9350	0
277	20241025	154500	278451550	9350	9350	9350	9350	0
278	20241025	154400	278451550	9350	9350	9350	9350	0
279	20241025	154300	278451550	9350	9350	9350	9350	0
280	20241025	154200	278451550	9350	9350	9350	9350	0
281	20241025	154100	278451550	9350	9350	9350	9350	0
282	20241025	154000	278451550	9350	9350	9350	9350	0
283	20241025	153900	278451550	9350	9350	9350	9350	0
284	20241025	153800	278451550	9350	9350	9350	9350	0
285	20241025	153700	278451550	9350	9350	9350	9350	0
286	20241025	153600	278451550	9350	9350	9350	9350	0
287	20241025	153500	278451550	9350	9350	9350	9350	0
288	20241025	153400	278451550	9350	9350	9350	9350	0
289	20241025	153300	278451550	9350	9350	9350	9350	0
290	20241025	153200	278451550	9350	9350	9350	9350	0
291	20241025	153100	278451550	9350	9350	9350	9350	0
292	20241025	153000	278451550	9350	9350	9350	9350	846
293	20241025	152900	270541450	9340	9340	9340	9340	0
294	20241025	152800	270541450	9340	9340	9340	9340	0
295	20241025	152700	270541450	9340	9340	9340	9340	0
296	20241025	152600	270541450	9340	9340	9340	9340	0
297	20241025	152500	270541450	9340	9340	9340	9340	0
298	20241025	152400	270541450	9340	9340	9340	9340	0
299	20241025	152300	270541450	9340	9340	9340	9340	0
300	20241025	152200	270541450	9340	9340	9340	9340	0
301	20241025	152100	270541450	9340	9340	9340	9340	0
302	20241025	152000	270541450	9340	9340	9340	9340	0
303	20241025	151900	270541450	9340	9330	9340	9320	229
304	20241025	151800	268406870	9330	9330	9330	9330	24
305	20241025	151700	268182950	9330	9330	9330	9330	2
306	20241025	151600	268164290	9340	9330	9340	9330	23
307	20241025	151500	267949670	9330	9330	9330	9330	40
308	20241025	151400	267576470	9330	9330	9330	9330	0
309	20241025	151300	267576470	9330	9330	9330	9330	38
310	20241025	151200	267221930	9330	9340	9340	9330	8
311	20241025	151100	267147230	9340	9340	9340	9340	1
312	20241025	151000	267137890	9330	9330	9330	9330	7
313	20241025	150900	267072580	9330	9330	9330	9330	140
314	20241025	150800	265766380	9340	9340	9340	9340	1
315	20241025	150700	265757040	9330	9330	9330	9330	31
316	20241025	150600	265467810	9330	9330	9330	9330	10
317	20241025	150500	265374510	9340	9340	9340	9340	1
318	20241025	150400	265365170	9340	9340	9340	9340	21
319	20241025	150300	265169030	9350	9350	9350	9350	1
320	20241025	150200	265159680	9350	9350	9350	9350	0
321	20241025	150100	265159680	9350	9330	9350	9330	74
322	20241025	150000	264469180	9330	9330	9330	9330	13
323	20241025	145900	264347890	9330	9330	9330	9330	0
324	20241025	145800	264347890	9330	9330	9330	9330	15
325	20241025	145700	264207940	9330	9330	9330	9330	0
326	20241025	145600	264207940	9330	9330	9330	9330	0
327	20241025	145500	264207940	9330	9330	9330	9330	0
328	20241025	145400	264207940	9330	9330	9330	9330	34
329	20241025	145300	263890720	9330	9330	9330	9330	0
330	20241025	145200	263890720	9330	9330	9330	9330	0
331	20241025	145100	263890720	9330	9330	9330	9330	0
332	20241025	145000	263890720	9330	9330	9330	9330	0
333	20241025	144900	263890720	9330	9330	9330	9330	1
334	20241025	144800	263881390	9330	9330	9330	9330	0
335	20241025	144700	263881390	9330	9330	9340	9330	502
336	20241025	144600	259197720	9320	9320	9320	9320	0
337	20241025	144500	259197720	9320	9320	9320	9320	0
338	20241025	144400	259197720	9320	9320	9320	9320	0
339	20241025	144300	259197720	9320	9320	9320	9320	0
340	20241025	144200	259197720	9320	9330	9330	9320	801
341	20241025	144100	251732390	9330	9330	9330	9330	3
342	20241025	144000	251704400	9340	9340	9340	9340	1
343	20241025	143900	251695060	9340	9340	9340	9340	1
344	20241025	143800	251685720	9340	9330	9340	9320	373
345	20241025	143700	248203390	9330	9330	9330	9330	0
346	20241025	143600	248203390	9330	9330	9330	9330	814
347	20241025	143500	240608770	9340	9340	9340	9340	0
348	20241025	143400	240608770	9340	9340	9340	9340	0
349	20241025	143300	240608770	9340	9330	9340	9330	10
350	20241025	143200	240515460	9340	9340	9340	9340	106
351	20241025	143100	239525420	9330	9330	9330	9330	529
352	20241025	143000	234589850	9330	9330	9330	9330	150
353	20241025	142900	233190350	9330	9330	9330	9330	0
354	20241025	142800	233190350	9330	9330	9330	9330	47
355	20241025	142700	232751840	9340	9340	9340	9340	18
356	20241025	142600	232583720	9340	9340	9340	9340	5
357	20241025	142500	232537020	9340	9340	9340	9340	3
358	20241025	142400	232509000	9330	9330	9330	9330	120
359	20241025	142300	231389400	9330	9340	9340	9330	2
360	20241025	142200	231370730	9330	9340	9340	9330	140
361	20241025	142100	230063490	9330	9330	9330	9330	0
362	20241025	142000	230063490	9330	9340	9340	9330	46
363	20241025	141900	229633860	9330	9340	9340	9330	257
364	20241025	141800	227233490	9330	9330	9330	9330	0
365	20241025	141700	227233490	9330	9330	9330	9330	0
366	20241025	141600	227233490	9330	9330	9330	9330	0
367	20241025	141500	227233490	9330	9330	9330	9330	39
368	20241025	141400	226869620	9330	9340	9340	9330	261
369	20241025	141300	224433540	9340	9340	9340	9340	0
370	20241025	141200	224433540	9340	9340	9340	9340	6
371	20241025	141100	224377500	9340	9340	9340	9340	44
372	20241025	141000	223966540	9340	9340	9340	9340	0
373	20241025	140900	223966540	9340	9340	9340	9340	1
374	20241025	140800	223957200	9340	9340	9340	9340	0
375	20241025	140700	223957200	9340	9340	9340	9340	0
376	20241025	140600	223957200	9340	9340	9340	9340	1
377	20241025	140500	223947860	9340	9340	9340	9340	0
378	20241025	140400	223947860	9340	9340	9340	9340	63
379	20241025	140300	223359440	9340	9340	9340	9340	0
380	20241025	140200	223359440	9340	9340	9340	9340	48
381	20241025	140100	222911120	9340	9340	9340	9340	29
382	20241025	140000	222640260	9360	9340	9360	9340	43
383	20241025	135900	222238600	9340	9340	9340	9340	0
384	20241025	135800	222238600	9340	9340	9340	9340	0
385	20241025	135700	222238600	9340	9340	9340	9340	8
386	20241025	135600	222163880	9340	9340	9340	9340	0
387	20241025	135500	222163880	9340	9340	9340	9340	0
388	20241025	135400	222163880	9340	9340	9340	9340	0
389	20241025	135300	222163880	9340	9340	9340	9340	35
390	20241025	135200	221836980	9330	9330	9330	9330	0
391	20241025	135100	221836980	9330	9350	9350	9330	1000
392	20241025	135000	212498230	9370	9370	9370	9370	0
393	20241025	134900	212498230	9370	9370	9370	9370	0
394	20241025	134800	212498230	9370	9360	9370	9360	2
395	20241025	134700	212479500	9350	9350	9350	9350	0
396	20241025	134600	212479500	9350	9350	9350	9350	39
397	20241025	134500	212114850	9370	9360	9370	9360	5
398	20241025	134400	212068040	9360	9360	9360	9360	0
399	20241025	134300	212068040	9360	9360	9360	9360	0
400	20241025	134200	212068040	9360	9360	9360	9360	0
401	20241025	134100	212068040	9360	9360	9360	9360	0
402	20241025	134000	212068040	9360	9360	9360	9360	0
403	20241025	133900	212068040	9360	9360	9360	9360	0
404	20241025	133800	212068040	9360	9360	9360	9360	0
405	20241025	133700	212068040	9360	9360	9360	9360	1
406	20241025	133600	212058680	9370	9370	9370	9370	0
407	20241025	133500	212058680	9370	9370	9370	9370	0
408	20241025	133400	212058680	9370	9370	9370	9370	0
409	20241025	133300	212058680	9370	9370	9370	9370	0
410	20241025	133200	212058680	9370	9360	9370	9360	238
411	20241025	133100	209828640	9360	9360	9360	9360	0
412	20241025	133000	209828640	9360	9360	9360	9360	0
413	20241025	132900	209828640	9360	9360	9370	9350	52
414	20241025	132800	209342160	9360	9370	9370	9360	8
415	20241025	132700	209267230	9370	9370	9370	9370	3
416	20241025	132600	209239120	9370	9370	9370	9350	1026
417	20241025	132500	199640610	9370	9370	9370	9370	0
418	20241025	132400	199640610	9370	9370	9370	9370	0
419	20241025	132300	199640610	9370	9370	9370	9370	0
420	20241025	132200	199640610	9370	9370	9370	9370	0
421	20241025	132100	199640610	9370	9370	9370	9370	35
422	20241025	132000	199312660	9370	9370	9370	9370	0
423	20241025	131900	199312660	9370	9370	9370	9370	4
424	20241025	131800	199275180	9370	9370	9370	9370	0
425	20241025	131700	199275180	9370	9370	9370	9370	0
426	20241025	131600	199275180	9370	9370	9370	9370	0
427	20241025	131500	199275180	9370	9370	9370	9370	5
428	20241025	131400	199228330	9370	9370	9370	9370	37
429	20241025	131300	198881640	9370	9370	9370	9370	0
430	20241025	131200	198881640	9370	9370	9370	9370	7
431	20241025	131100	198816050	9370	9370	9370	9370	10
432	20241025	131000	198722350	9380	9380	9380	9380	1
433	20241025	130900	198712970	9370	9370	9370	9370	0
434	20241025	130800	198712970	9370	9370	9370	9370	0
435	20241025	130700	198712970	9370	9370	9370	9370	36
436	20241025	130600	198375650	9370	9370	9370	9370	25
437	20241025	130500	198141400	9370	9370	9370	9370	0
438	20241025	130400	198141400	9370	9370	9370	9370	7
439	20241025	130300	198075810	9380	9380	9380	9380	4
440	20241025	130200	198038290	9390	9390	9390	9370	24
441	20241025	130100	197813320	9380	9380	9390	9380	3
442	20241025	130000	197785170	9370	9370	9370	9370	1000
443	20241025	125900	188415170	9390	9390	9390	9390	0
444	20241025	125800	188415170	9390	9390	9390	9390	0
445	20241025	125700	188415170	9390	9390	9390	9390	1
446	20241025	125600	188405780	9370	9370	9370	9370	45
447	20241025	125500	187984130	9360	9360	9360	9360	0
448	20241025	125400	187984130	9360	9360	9360	9360	35
449	20241025	125300	187656530	9360	9360	9360	9360	3
450	20241025	125200	187628450	9360	9360	9360	9360	0
451	20241025	125100	187628450	9360	9360	9360	9360	0
452	20241025	125000	187628450	9360	9360	9360	9360	50
453	20241025	124900	187160450	9360	9360	9360	9360	0
454	20241025	124800	187160450	9360	9360	9360	9360	0
455	20241025	124700	187160450	9360	9360	9360	9360	9
456	20241025	124600	187076210	9370	9370	9370	9370	100
457	20241025	124500	186139210	9360	9360	9360	9360	10
458	20241025	124400	186045610	9360	9360	9360	9360	36
459	20241025	124300	185708650	9370	9370	9370	9370	0
460	20241025	124200	185708650	9370	9370	9370	9370	1
461	20241025	124100	185699280	9360	9360	9360	9360	1
462	20241025	124000	185689920	9370	9370	9370	9370	2
463	20241025	123900	185671180	9360	9360	9360	9360	0
464	20241025	123800	185671180	9360	9360	9360	9360	0
465	20241025	123700	185671180	9360	9360	9360	9360	0
466	20241025	123600	185671180	9360	9360	9360	9360	38
467	20241025	123500	185315500	9370	9370	9370	9370	112
468	20241025	123400	184266060	9370	9370	9370	9370	0
469	20241025	123300	184266060	9370	9370	9370	9370	0
470	20241025	123200	184266060	9370	9370	9370	9370	0
471	20241025	123100	184266060	9370	9370	9370	9370	0
472	20241025	123000	184266060	9370	9370	9370	9370	0
473	20241025	122900	184266060	9370	9370	9370	9370	0
474	20241025	122800	184266060	9370	9370	9370	9370	1
475	20241025	122700	184256690	9390	9390	9390	9390	0
476	20241025	122600	184256690	9390	9390	9390	9390	0
477	20241025	122500	184256690	9390	9390	9390	9390	0
478	20241025	122400	184256690	9390	9390	9390	9390	1
479	20241025	122300	184247300	9390	9380	9390	9380	2
480	20241025	122200	184228530	9380	9380	9380	9380	497
481	20241025	122100	179566670	9370	9370	9370	9370	12
482	20241025	122000	179454230	9370	9370	9390	9370	153
483	20241025	121900	178020600	9360	9360	9360	9360	0
484	20241025	121800	178020600	9360	9360	9360	9360	0
485	20241025	121700	178020600	9360	9370	9370	9360	505
486	20241025	121600	173293750	9360	9360	9360	9360	71
487	20241025	121500	172629190	9350	9350	9350	9350	0
488	20241025	121400	172629190	9350	9350	9350	9350	0
489	20241025	121300	172629190	9350	9360	9360	9350	10
490	20241025	121200	172535620	9360	9360	9360	9360	0
491	20241025	121100	172535620	9360	9360	9360	9360	6
492	20241025	121000	172479460	9360	9360	9360	9360	0
493	20241025	120900	172479460	9360	9350	9360	9350	53
494	20241025	120800	171983410	9350	9330	9350	9330	306
495	20241025	120700	169123810	9350	9350	9350	9350	0
496	20241025	120600	169123810	9350	9350	9350	9350	2
497	20241025	120500	169105110	9330	9330	9330	9330	0
498	20241025	120400	169105110	9330	9330	9330	9330	0
499	20241025	120300	169105110	9330	9350	9350	9330	211
500	20241025	120200	167134650	9340	9340	9340	9340	1017
501	20241025	120100	157635870	9350	9350	9350	9350	5
502	20241025	120000	157589120	9350	9350	9350	9350	0
503	20241025	115900	157589120	9350	9340	9350	9340	12
504	20241025	115800	157476940	9340	9340	9340	9340	4
505	20241025	115700	157439580	9340	9340	9340	9340	2
506	20241025	115600	157420900	9340	9350	9350	9340	281
507	20241025	115500	154793930	9350	9350	9350	9350	30
508	20241025	115400	154513430	9350	9360	9360	9350	2
509	20241025	115300	154494720	9350	9360	9360	9350	44
510	20241025	115200	154082900	9360	9350	9360	9350	5
511	20241025	115100	154036140	9350	9360	9360	9350	200
512	20241025	115000	152165040	9360	9360	9360	9360	4
513	20241025	114900	152127600	9360	9360	9360	9360	3
514	20241025	114800	152099520	9370	9360	9370	9360	3
515	20241025	114700	152071430	9360	9360	9360	9360	4
516	20241025	114600	152033990	9360	9360	9360	9360	3
517	20241025	114500	152005910	9360	9360	9360	9360	2
518	20241025	114400	151987190	9360	9360	9360	9360	4
519	20241025	114300	151949750	9370	9370	9370	9360	75
520	20241025	114200	151247030	9370	9360	9370	9360	20
521	20241025	114100	151059650	9360	9360	9360	9360	4
522	20241025	114000	151022210	9360	9360	9360	9360	3
523	20241025	113900	150994130	9360	9360	9360	9360	2
524	20241025	113800	150975410	9360	9360	9360	9360	3
525	20241025	113700	150947330	9360	9360	9360	9360	4
526	20241025	113600	150909890	9360	9360	9360	9360	2
527	20241025	113500	150891170	9360	9360	9360	9360	3
528	20241025	113400	150863090	9360	9360	9370	9360	54
529	20241025	113300	150357150	9360	9360	9360	9360	2
530	20241025	113200	150338430	9360	9360	9360	9360	12
531	20241025	113100	150226110	9360	9360	9370	9360	5
532	20241025	113000	150179300	9360	9370	9370	9360	6
533	20241025	112900	150123090	9370	9370	9370	9370	0
534	20241025	112800	150123090	9370	9370	9370	9370	0
535	20241025	112700	150123090	9370	9370	9370	9370	3
536	20241025	112600	150094980	9370	9370	9370	9370	0
537	20241025	112500	150094980	9370	9370	9370	9370	1
538	20241025	112400	150085610	9360	9360	9360	9360	0
539	20241025	112300	150085610	9360	9360	9360	9360	0
540	20241025	112200	150085610	9360	9360	9360	9360	0
541	20241025	112100	150085610	9360	9360	9360	9360	468
542	20241025	112000	145705130	9410	9360	9410	9360	531
543	20241025	111900	140730610	9360	9360	9360	9360	0
544	20241025	111800	140730610	9360	9360	9360	9360	11
545	20241025	111700	140627650	9360	9360	9360	9360	0
546	20241025	111600	140627650	9360	9360	9360	9360	0
547	20241025	111500	140627650	9360	9360	9360	9360	3
548	20241025	111400	140599570	9380	9380	9380	9380	0
549	20241025	111300	140599570	9380	9370	9380	9370	4
550	20241025	111200	140562070	9380	9370	9410	9370	57
551	20241025	111100	140027780	9370	9370	9370	9370	1
552	20241025	111000	140018410	9350	9350	9350	9350	0
553	20241025	110900	140018410	9350	9350	9350	9350	0
554	20241025	110800	140018410	9350	9350	9350	9350	1773
555	20241025	110700	123440860	9370	9370	9370	9370	0
556	20241025	110600	123440860	9370	9370	9370	9370	0
557	20241025	110500	123440860	9370	9370	9370	9370	412
558	20241025	110400	119580420	9350	9360	9360	9350	307
559	20241025	110300	116709830	9380	9380	9380	9380	0
560	20241025	110200	116709830	9380	9380	9380	9380	85
561	20241025	110100	115912530	9360	9360	9360	9360	0
562	20241025	110000	115912530	9360	9360	9360	9360	0
563	20241025	105900	115912530	9360	9360	9360	9360	0
564	20241025	105800	115912530	9360	9360	9360	9360	0
565	20241025	105700	115912530	9360	9360	9360	9360	0
566	20241025	105600	115912530	9360	9360	9360	9360	0
567	20241025	105500	115912530	9360	9360	9360	9360	0
568	20241025	105400	115912530	9360	9360	9360	9360	0
569	20241025	105300	115912530	9360	9360	9360	9360	75
570	20241025	105200	115210530	9350	9350	9350	9350	0
571	20241025	105100	115210530	9350	9350	9350	9350	0
572	20241025	105000	115210530	9350	9350	9350	9350	2000
573	20241025	104900	96510530	9350	9350	9350	9350	46
574	20241025	104800	96080430	9360	9360	9360	9360	0
575	20241025	104700	96080430	9360	9360	9360	9360	52
576	20241025	104600	95593710	9360	9360	9360	9360	2
577	20241025	104500	95574990	9360	9360	9360	9360	0
578	20241025	104400	95574990	9360	9360	9360	9360	3
579	20241025	104300	95546910	9370	9370	9370	9370	0
580	20241025	104200	95546910	9370	9360	9370	9360	183
581	20241025	104100	93834020	9370	9370	9370	9370	0
582	20241025	104000	93834020	9370	9370	9370	9370	2
583	20241025	103900	93815280	9370	9370	9370	9370	0
584	20241025	103800	93815280	9370	9370	9370	9370	2
585	20241025	103700	93796540	9370	9360	9370	9360	102
586	20241025	103600	92841120	9360	9360	9360	9360	0
587	20241025	103500	92841120	9360	9360	9360	9360	500
588	20241025	103400	88161120	9360	9360	9360	9360	0
589	20241025	103300	88161120	9360	9360	9360	9360	2
590	20241025	103200	88142400	9360	9360	9360	9360	63
591	20241025	103100	87552720	9360	9360	9360	9360	0
592	20241025	103000	87552720	9360	9360	9360	9360	4
593	20241025	102900	87515280	9360	9360	9360	9360	0
594	20241025	102800	87515280	9360	9360	9360	9360	0
595	20241025	102700	87515280	9360	9360	9360	9360	0
596	20241025	102600	87515280	9360	9360	9360	9360	407
597	20241025	102500	83705760	9370	9370	9370	9370	23
598	20241025	102400	83490250	9380	9380	9380	9380	0
599	20241025	102300	83490250	9380	9360	9380	9360	44
600	20241025	102200	83078330	9360	9360	9360	9360	0
601	20241025	102100	83078330	9360	9360	9360	9360	0
602	20241025	102000	83078330	9360	9360	9360	9360	0
603	20241025	101900	83078330	9360	9360	9360	9360	91
604	20241025	101800	82226570	9360	9360	9360	9360	0
605	20241025	101700	82226570	9360	9360	9360	9360	44
606	20241025	101600	81814730	9370	9370	9370	9370	0
607	20241025	101500	81814730	9370	9370	9370	9370	0
608	20241025	101400	81814730	9370	9370	9370	9370	385
609	20241025	101300	78207280	9370	9370	9370	9370	0
610	20241025	101200	78207280	9370	9370	9370	9370	1
611	20241025	101100	78197910	9370	9370	9370	9370	0
612	20241025	101000	78197910	9370	9370	9370	9370	111
613	20241025	100900	77157840	9360	9360	9360	9360	21
614	20241025	100800	76961280	9360	9360	9360	9360	5
615	20241025	100700	76914480	9370	9370	9370	9370	1060
616	20241025	100600	66982280	9380	9380	9380	9380	0
617	20241025	100500	66982280	9380	9380	9380	9380	0
618	20241025	100400	66982280	9380	9380	9380	9380	0
619	20241025	100300	66982280	9380	9380	9380	9380	0
620	20241025	100200	66982280	9380	9380	9380	9360	30
621	20241025	100100	66701360	9380	9380	9400	9370	18
622	20241025	100000	66532570	9400	9370	9400	9370	2
623	20241025	095900	66513800	9380	9380	9380	9380	0
624	20241025	095800	66513800	9380	9380	9380	9380	0
625	20241025	095700	66513800	9380	9380	9380	9380	0
626	20241025	095600	66513800	9380	9400	9400	9370	439
627	20241025	095500	62400330	9380	9380	9380	9380	100
628	20241025	095400	61462330	9370	9370	9370	9370	102
629	20241025	095300	60506590	9380	9380	9390	9380	203
630	20241025	095200	58602440	9390	9390	9390	9390	0
631	20241025	095100	58602440	9390	9390	9390	9390	0
632	20241025	095000	58602440	9390	9380	9390	9380	5
633	20241025	094900	58555530	9380	9380	9380	9380	54
634	20241025	094800	58049010	9380	9380	9380	9380	5
635	20241025	094700	58002110	9400	9400	9400	9400	0
636	20241025	094600	58002110	9400	9400	9400	9400	0
637	20241025	094500	58002110	9400	9380	9400	9380	2
638	20241025	094400	57983330	9400	9380	9400	9380	24
639	20241025	094300	57757950	9400	9400	9400	9400	0
640	20241025	094200	57757950	9400	9370	9400	9370	417
641	20241025	094100	53850630	9370	9370	9370	9370	0
642	20241025	094000	53850630	9370	9370	9370	9370	0
643	20241025	093900	53850630	9370	9370	9370	9370	74
644	20241025	093800	53157250	9380	9380	9380	9380	9
645	20241025	093700	53072830	9380	9380	9380	9380	1
646	20241025	093600	53063450	9370	9370	9370	9370	28
647	20241025	093500	52801090	9370	9370	9370	9370	426
648	20241025	093400	48809470	9360	9380	9380	9360	88
649	20241025	093300	47985750	9370	9370	9370	9370	51
650	20241025	093200	47507880	9370	9360	9370	9360	97
651	20241025	093100	46599940	9360	9360	9360	9360	234
652	20241025	093000	44409700	9350	9350	9350	9350	0
653	20241025	092900	44409700	9350	9350	9350	9350	252
654	20241025	092800	42053500	9350	9350	9350	9350	228
655	20241025	092700	39921700	9360	9360	9360	9360	0
656	20241025	092600	39921700	9360	9360	9360	9350	739
657	20241025	092500	33012030	9350	9360	9360	9350	511
658	20241025	092400	28234070	9360	9360	9360	9360	36
659	20241025	092300	27897110	9360	9360	9360	9360	0
660	20241025	092200	27897110	9360	9360	9360	9360	39
661	20241025	092100	27532070	9370	9370	9370	9370	0
662	20241025	092000	27532070	9370	9370	9370	9370	12
663	20241025	091900	27419630	9360	9360	9360	9360	0
664	20241025	091800	27419630	9360	9360	9360	9360	49
665	20241025	091700	26960990	9370	9370	9370	9370	0
666	20241025	091600	26960990	9370	9370	9370	9370	0
667	20241025	091500	26960990	9370	9370	9370	9370	21
668	20241025	091400	26764220	9360	9350	9370	9350	521
669	20241025	091300	21892840	9350	9360	9360	9340	1279
670	20241025	091200	9936030	9360	9360	9360	9360	714
671	20241025	091100	3252990	9370	9370	9370	9370	172
672	20241025	091000	1641350	9380	9380	9380	9380	0
673	20241025	090900	1641350	9380	9380	9380	9380	15
674	20241025	090800	1500650	9430	9430	9430	9430	0
675	20241025	090700	1500650	9430	9390	9430	9390	40
676	20241025	090600	1124480	9390	9390	9390	9390	1
677	20241025	090500	1115090	9370	9370	9370	9370	10
678	20241025	090400	1021390	9390	9390	9390	9390	0
679	20241025	090300	1021390	9390	9390	9390	9390	0
680	20241025	090200	1021390	9390	9390	9390	9390	0
681	20241025	090100	1021390	9390	9390	9390	9390	0
682	20241025	090000	1021390	9390	9370	9390	9370	109