KissMeData/298540/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204400	273841280	9820	9820	9820	9820	1491
3	20241025	204300	273841280	9820	9820	9820	9820	0
4	20241025	204200	273841280	9820	9820	9820	9820	0
5	20241025	204100	273841280	9820	9820	9820	9820	0
6	20241025	204000	273841280	9820	9820	9820	9820	0
7	20241025	203900	273841280	9820	9820	9820	9820	0
8	20241025	203800	273841280	9820	9820	9820	9820	0
9	20241025	203700	273841280	9820	9820	9820	9820	0
10	20241025	203600	273841280	9820	9820	9820	9820	0
11	20241025	203500	273841280	9820	9820	9820	9820	0
12	20241025	203400	273841280	9820	9820	9820	9820	0
13	20241025	203300	273841280	9820	9820	9820	9820	0
14	20241025	203200	273841280	9820	9820	9820	9820	0
15	20241025	203100	273841280	9820	9820	9820	9820	0
16	20241025	203000	273841280	9820	9820	9820	9820	0
17	20241025	202900	273841280	9820	9820	9820	9820	0
18	20241025	202800	273841280	9820	9820	9820	9820	0
19	20241025	202700	273841280	9820	9820	9820	9820	0
20	20241025	202600	273841280	9820	9820	9820	9820	0
21	20241025	202500	273841280	9820	9820	9820	9820	0
22	20241025	202400	273841280	9820	9820	9820	9820	0
23	20241025	202300	273841280	9820	9820	9820	9820	0
24	20241025	202200	273841280	9820	9820	9820	9820	0
25	20241025	202100	273841280	9820	9820	9820	9820	0
26	20241025	202000	273841280	9820	9820	9820	9820	0
27	20241025	201900	273841280	9820	9820	9820	9820	0
28	20241025	201800	273841280	9820	9820	9820	9820	0
29	20241025	201700	273841280	9820	9820	9820	9820	0
30	20241025	201600	273841280	9820	9820	9820	9820	0
31	20241025	201500	273841280	9820	9820	9820	9820	0
32	20241025	201400	273841280	9820	9820	9820	9820	1491
33	20241025	201300	273841280	9820	9820	9820	9820	0
34	20241025	201200	273841280	9820	9820	9820	9820	0
35	20241025	201100	273841280	9820	9820	9820	9820	0
36	20241025	201000	273841280	9820	9820	9820	9820	0
37	20241025	200900	273841280	9820	9820	9820	9820	0
38	20241025	200800	273841280	9820	9820	9820	9820	0
39	20241025	200700	273841280	9820	9820	9820	9820	0
40	20241025	200600	273841280	9820	9820	9820	9820	0
41	20241025	200500	273841280	9820	9820	9820	9820	0
42	20241025	200400	273841280	9820	9820	9820	9820	0
43	20241025	200300	273841280	9820	9820	9820	9820	0
44	20241025	200200	273841280	9820	9820	9820	9820	0
45	20241025	200100	273841280	9820	9820	9820	9820	0
46	20241025	200000	273841280	9820	9820	9820	9820	0
47	20241025	195900	273841280	9820	9820	9820	9820	0
48	20241025	195800	273841280	9820	9820	9820	9820	0
49	20241025	195700	273841280	9820	9820	9820	9820	0
50	20241025	195600	273841280	9820	9820	9820	9820	0
51	20241025	195500	273841280	9820	9820	9820	9820	0
52	20241025	195400	273841280	9820	9820	9820	9820	0
53	20241025	195300	273841280	9820	9820	9820	9820	0
54	20241025	195200	273841280	9820	9820	9820	9820	0
55	20241025	195100	273841280	9820	9820	9820	9820	0
56	20241025	195000	273841280	9820	9820	9820	9820	0
57	20241025	194900	273841280	9820	9820	9820	9820	0
58	20241025	194800	273841280	9820	9820	9820	9820	0
59	20241025	194700	273841280	9820	9820	9820	9820	0
60	20241025	194600	273841280	9820	9820	9820	9820	0
61	20241025	194500	273841280	9820	9820	9820	9820	0
62	20241025	194400	273841280	9820	9820	9820	9820	1491
63	20241025	194300	273841280	9820	9820	9820	9820	0
64	20241025	194200	273841280	9820	9820	9820	9820	0
65	20241025	194100	273841280	9820	9820	9820	9820	0
66	20241025	194000	273841280	9820	9820	9820	9820	0
67	20241025	193900	273841280	9820	9820	9820	9820	0
68	20241025	193800	273841280	9820	9820	9820	9820	0
69	20241025	193700	273841280	9820	9820	9820	9820	0
70	20241025	193600	273841280	9820	9820	9820	9820	0
71	20241025	193500	273841280	9820	9820	9820	9820	0
72	20241025	193400	273841280	9820	9820	9820	9820	0
73	20241025	193300	273841280	9820	9820	9820	9820	0
74	20241025	193200	273841280	9820	9820	9820	9820	0
75	20241025	193100	273841280	9820	9820	9820	9820	0
76	20241025	193000	273841280	9820	9820	9820	9820	0
77	20241025	192900	273841280	9820	9820	9820	9820	0
78	20241025	192800	273841280	9820	9820	9820	9820	0
79	20241025	192700	273841280	9820	9820	9820	9820	0
80	20241025	192600	273841280	9820	9820	9820	9820	0
81	20241025	192500	273841280	9820	9820	9820	9820	0
82	20241025	192400	273841280	9820	9820	9820	9820	0
83	20241025	192300	273841280	9820	9820	9820	9820	0
84	20241025	192200	273841280	9820	9820	9820	9820	0
85	20241025	192100	273841280	9820	9820	9820	9820	0
86	20241025	192000	273841280	9820	9820	9820	9820	0
87	20241025	191900	273841280	9820	9820	9820	9820	0
88	20241025	191800	273841280	9820	9820	9820	9820	0
89	20241025	191700	273841280	9820	9820	9820	9820	0
90	20241025	191600	273841280	9820	9820	9820	9820	0
91	20241025	191500	273841280	9820	9820	9820	9820	0
92	20241025	191400	273841280	9820	9820	9820	9820	1491
93	20241025	191300	273841280	9820	9820	9820	9820	0
94	20241025	191200	273841280	9820	9820	9820	9820	0
95	20241025	191100	273841280	9820	9820	9820	9820	0
96	20241025	191000	273841280	9820	9820	9820	9820	0
97	20241025	190900	273841280	9820	9820	9820	9820	0
98	20241025	190800	273841280	9820	9820	9820	9820	0
99	20241025	190700	273841280	9820	9820	9820	9820	0
100	20241025	190600	273841280	9820	9820	9820	9820	0
101	20241025	190500	273841280	9820	9820	9820	9820	0
102	20241025	190400	273841280	9820	9820	9820	9820	0
103	20241025	190300	273841280	9820	9820	9820	9820	0
104	20241025	190200	273841280	9820	9820	9820	9820	0
105	20241025	190100	273841280	9820	9820	9820	9820	0
106	20241025	190000	273841280	9820	9820	9820	9820	0
107	20241025	185900	273841280	9820	9820	9820	9820	0
108	20241025	185800	273841280	9820	9820	9820	9820	0
109	20241025	185700	273841280	9820	9820	9820	9820	0
110	20241025	185600	273841280	9820	9820	9820	9820	0
111	20241025	185500	273841280	9820	9820	9820	9820	0
112	20241025	185400	273841280	9820	9820	9820	9820	0
113	20241025	185300	273841280	9820	9820	9820	9820	0
114	20241025	185200	273841280	9820	9820	9820	9820	0
115	20241025	185100	273841280	9820	9820	9820	9820	0
116	20241025	185000	273841280	9820	9820	9820	9820	0
117	20241025	184900	273841280	9820	9820	9820	9820	0
118	20241025	184800	273841280	9820	9820	9820	9820	0
119	20241025	184700	273841280	9820	9820	9820	9820	0
120	20241025	184600	273841280	9820	9820	9820	9820	0
121	20241025	184500	273841280	9820	9820	9820	9820	0
122	20241025	184400	273841280	9820	9820	9820	9820	1491
123	20241025	184300	273841280	9820	9820	9820	9820	0
124	20241025	184200	273841280	9820	9820	9820	9820	0
125	20241025	184100	273841280	9820	9820	9820	9820	0
126	20241025	184000	273841280	9820	9820	9820	9820	0
127	20241025	183900	273841280	9820	9820	9820	9820	0
128	20241025	183800	273841280	9820	9820	9820	9820	0
129	20241025	183700	273841280	9820	9820	9820	9820	0
130	20241025	183600	273841280	9820	9820	9820	9820	0
131	20241025	183500	273841280	9820	9820	9820	9820	0
132	20241025	183400	273841280	9820	9820	9820	9820	0
133	20241025	183300	273841280	9820	9820	9820	9820	0
134	20241025	183200	273841280	9820	9820	9820	9820	0
135	20241025	183100	273841280	9820	9820	9820	9820	0
136	20241025	183000	273841280	9820	9820	9820	9820	0
137	20241025	182900	273841280	9820	9820	9820	9820	0
138	20241025	182800	273841280	9820	9820	9820	9820	0
139	20241025	182700	273841280	9820	9820	9820	9820	0
140	20241025	182600	273841280	9820	9820	9820	9820	0
141	20241025	182500	273841280	9820	9820	9820	9820	0
142	20241025	182400	273841280	9820	9820	9820	9820	0
143	20241025	182300	273841280	9820	9820	9820	9820	0
144	20241025	182200	273841280	9820	9820	9820	9820	0
145	20241025	182100	273841280	9820	9820	9820	9820	0
146	20241025	182000	273841280	9820	9820	9820	9820	0
147	20241025	181900	273841280	9820	9820	9820	9820	0
148	20241025	181800	273841280	9820	9820	9820	9820	0
149	20241025	181700	273841280	9820	9820	9820	9820	0
150	20241025	181600	273841280	9820	9820	9820	9820	0
151	20241025	181500	273841280	9820	9820	9820	9820	0
152	20241025	181400	273841280	9820	9820	9820	9820	1491
153	20241025	181300	273841280	9820	9820	9820	9820	0
154	20241025	181200	273841280	9820	9820	9820	9820	0
155	20241025	181100	273841280	9820	9820	9820	9820	0
156	20241025	181000	273841280	9820	9820	9820	9820	0
157	20241025	180900	273841280	9820	9820	9820	9820	0
158	20241025	180800	273841280	9820	9820	9820	9820	0
159	20241025	180700	273841280	9820	9820	9820	9820	0
160	20241025	180600	273841280	9820	9820	9820	9820	0
161	20241025	180500	273841280	9820	9820	9820	9820	0
162	20241025	180400	273841280	9820	9820	9820	9820	0
163	20241025	180300	273841280	9820	9820	9820	9820	0
164	20241025	180200	273841280	9820	9820	9820	9820	0
165	20241025	180100	273841280	9820	9820	9820	9820	0
166	20241025	180000	273841280	9820	9820	9820	9820	0
167	20241025	175900	273841280	9820	9820	9820	9820	0
168	20241025	175800	273841280	9820	9820	9820	9820	0
169	20241025	175700	273841280	9820	9820	9820	9820	0
170	20241025	175600	273841280	9820	9820	9820	9820	0
171	20241025	175500	273841280	9820	9820	9820	9820	0
172	20241025	175400	273841280	9820	9820	9820	9820	0
173	20241025	175300	273841280	9820	9820	9820	9820	0
174	20241025	175200	273841280	9820	9820	9820	9820	0
175	20241025	175100	273841280	9820	9820	9820	9820	0
176	20241025	175000	273841280	9820	9820	9820	9820	0
177	20241025	174900	273841280	9820	9820	9820	9820	0
178	20241025	174800	273841280	9820	9820	9820	9820	0
179	20241025	174700	273841280	9820	9820	9820	9820	0
180	20241025	174600	273841280	9820	9820	9820	9820	0
181	20241025	174500	273841280	9820	9820	9820	9820	0
182	20241025	174400	273841280	9820	9820	9820	9820	1491
183	20241025	174300	273841280	9820	9820	9820	9820	0
184	20241025	174200	273841280	9820	9820	9820	9820	0
185	20241025	174100	273841280	9820	9820	9820	9820	0
186	20241025	174000	273841280	9820	9820	9820	9820	0
187	20241025	173900	273841280	9820	9820	9820	9820	0
188	20241025	173800	273841280	9820	9820	9820	9820	0
189	20241025	173700	273841280	9820	9820	9820	9820	0
190	20241025	173600	273841280	9820	9820	9820	9820	0
191	20241025	173500	273841280	9820	9820	9820	9820	0
192	20241025	173400	273841280	9820	9820	9820	9820	0
193	20241025	173300	273841280	9820	9820	9820	9820	0
194	20241025	173200	273841280	9820	9820	9820	9820	0
195	20241025	173100	273841280	9820	9820	9820	9820	0
196	20241025	173000	273841280	9820	9820	9820	9820	0
197	20241025	172900	273841280	9820	9820	9820	9820	0
198	20241025	172800	273841280	9820	9820	9820	9820	0
199	20241025	172700	273841280	9820	9820	9820	9820	0
200	20241025	172600	273841280	9820	9820	9820	9820	0
201	20241025	172500	273841280	9820	9820	9820	9820	0
202	20241025	172400	273841280	9820	9820	9820	9820	0
203	20241025	172300	273841280	9820	9820	9820	9820	0
204	20241025	172200	273841280	9820	9820	9820	9820	0
205	20241025	172100	273841280	9820	9820	9820	9820	0
206	20241025	172000	273841280	9820	9820	9820	9820	0
207	20241025	171900	273841280	9820	9820	9820	9820	0
208	20241025	171800	273841280	9820	9820	9820	9820	0
209	20241025	171700	273841280	9820	9820	9820	9820	0
210	20241025	171600	273841280	9820	9820	9820	9820	0
211	20241025	171500	273841280	9820	9820	9820	9820	0
212	20241025	171400	273841280	9820	9820	9820	9820	1491
213	20241025	171300	273841280	9820	9820	9820	9820	0
214	20241025	171200	273841280	9820	9820	9820	9820	0
215	20241025	171100	273841280	9820	9820	9820	9820	0
216	20241025	171000	273841280	9820	9820	9820	9820	0
217	20241025	170900	273841280	9820	9820	9820	9820	0
218	20241025	170800	273841280	9820	9820	9820	9820	0
219	20241025	170700	273841280	9820	9820	9820	9820	0
220	20241025	170600	273841280	9820	9820	9820	9820	0
221	20241025	170500	273841280	9820	9820	9820	9820	0
222	20241025	170400	273841280	9820	9820	9820	9820	0
223	20241025	170300	273841280	9820	9820	9820	9820	0
224	20241025	170200	273841280	9820	9820	9820	9820	0
225	20241025	170100	273841280	9820	9820	9820	9820	0
226	20241025	170000	273841280	9820	9820	9820	9820	0
227	20241025	165900	273841280	9820	9820	9820	9820	0
228	20241025	165800	273841280	9820	9820	9820	9820	0
229	20241025	165700	273841280	9820	9820	9820	9820	0
230	20241025	165600	273841280	9820	9820	9820	9820	0
231	20241025	165500	273841280	9820	9820	9820	9820	0
232	20241025	165400	273841280	9820	9820	9820	9820	0
233	20241025	165300	273841280	9820	9820	9820	9820	0
234	20241025	165200	273841280	9820	9820	9820	9820	0
235	20241025	165100	273841280	9820	9820	9820	9820	0
236	20241025	165000	273841280	9820	9820	9820	9820	0
237	20241025	164900	273841280	9820	9820	9820	9820	0
238	20241025	164800	273841280	9820	9820	9820	9820	0
239	20241025	164700	273841280	9820	9820	9820	9820	0
240	20241025	164600	273841280	9820	9820	9820	9820	0
241	20241025	164500	273841280	9820	9820	9820	9820	0
242	20241025	164400	273841280	9820	9820	9820	9820	1491
243	20241025	164300	273841280	9820	9820	9820	9820	0
244	20241025	164200	273841280	9820	9820	9820	9820	0
245	20241025	164100	273841280	9820	9820	9820	9820	0
246	20241025	164000	273841280	9820	9820	9820	9820	0
247	20241025	163900	273841280	9820	9820	9820	9820	0
248	20241025	163800	273841280	9820	9820	9820	9820	0
249	20241025	163700	273841280	9820	9820	9820	9820	0
250	20241025	163600	273841280	9820	9820	9820	9820	0
251	20241025	163500	273841280	9820	9820	9820	9820	0
252	20241025	163400	273841280	9820	9820	9820	9820	0
253	20241025	163300	273841280	9820	9820	9820	9820	0
254	20241025	163200	273841280	9820	9820	9820	9820	0
255	20241025	163100	273841280	9820	9820	9820	9820	0
256	20241025	163000	273841280	9820	9820	9820	9820	0
257	20241025	162900	273841280	9820	9820	9820	9820	0
258	20241025	162800	273841280	9820	9820	9820	9820	0
259	20241025	162700	273841280	9820	9820	9820	9820	0
260	20241025	162600	273841280	9820	9820	9820	9820	0
261	20241025	162500	273841280	9820	9820	9820	9820	0
262	20241025	162400	273841280	9820	9820	9820	9820	0
263	20241025	162300	273841280	9820	9820	9820	9820	0
264	20241025	162200	273841280	9820	9820	9820	9820	0
265	20241025	162100	273841280	9820	9820	9820	9820	0
266	20241025	162000	273841280	9820	9820	9820	9820	0
267	20241025	161900	273841280	9820	9820	9820	9820	0
268	20241025	161800	273841280	9820	9820	9820	9820	0
269	20241025	161700	273841280	9820	9820	9820	9820	0
270	20241025	161600	273841280	9820	9820	9820	9820	0
271	20241025	161500	273841280	9820	9820	9820	9820	0
272	20241025	161400	273841280	9820	9820	9820	9820	1491
273	20241025	161300	273841280	9820	9820	9820	9820	0
274	20241025	161200	273841280	9820	9820	9820	9820	0
275	20241025	161100	273841280	9820	9820	9820	9820	0
276	20241025	161000	273841280	9820	9820	9820	9820	0
277	20241025	160900	273841280	9820	9820	9820	9820	0
278	20241025	160800	273841280	9820	9820	9820	9820	0
279	20241025	160700	273841280	9820	9820	9820	9820	0
280	20241025	160600	273841280	9820	9820	9820	9820	0
281	20241025	160500	273841280	9820	9820	9820	9820	0
282	20241025	160400	273841280	9820	9820	9820	9820	0
283	20241025	160300	273841280	9820	9820	9820	9820	0
284	20241025	160200	273841280	9820	9820	9820	9820	0
285	20241025	160100	273841280	9820	9820	9820	9820	0
286	20241025	160000	273841280	9820	9820	9820	9820	0
287	20241025	155900	273841280	9820	9820	9820	9820	0
288	20241025	155800	273841280	9820	9820	9820	9820	0
289	20241025	155700	273841280	9820	9820	9820	9820	0
290	20241025	155600	273841280	9820	9820	9820	9820	0
291	20241025	155500	273841280	9820	9820	9820	9820	0
292	20241025	155400	273841280	9820	9820	9820	9820	0
293	20241025	155300	273841280	9820	9820	9820	9820	0
294	20241025	155200	273841280	9820	9820	9820	9820	0
295	20241025	155100	273841280	9820	9820	9820	9820	0
296	20241025	155000	273841280	9820	9820	9820	9820	0
297	20241025	154900	273841280	9820	9820	9820	9820	0
298	20241025	154800	273841280	9820	9820	9820	9820	0
299	20241025	154700	273841280	9820	9820	9820	9820	0
300	20241025	154600	273841280	9820	9820	9820	9820	0
301	20241025	154500	273841280	9820	9820	9820	9820	0
302	20241025	154400	273841280	9820	9820	9820	9820	1491
303	20241025	154300	273841280	9820	9820	9820	9820	0
304	20241025	154200	273841280	9820	9820	9820	9820	0
305	20241025	154100	273841280	9820	9820	9820	9820	0
306	20241025	154000	273841280	9820	9820	9820	9820	0
307	20241025	153900	273841280	9820	9820	9820	9820	0
308	20241025	153800	273841280	9820	9820	9820	9820	0
309	20241025	153700	273841280	9820	9820	9820	9820	0
310	20241025	153600	273841280	9820	9820	9820	9820	0
311	20241025	153500	273841280	9820	9820	9820	9820	0
312	20241025	153400	273841280	9820	9820	9820	9820	0
313	20241025	153300	273841280	9820	9820	9820	9820	0
314	20241025	153200	273841280	9820	9820	9820	9820	0
315	20241025	153100	273841280	9820	9820	9820	9820	0
316	20241025	153000	273841280	9820	9820	9820	9820	1491
317	20241025	152900	259199660	9840	9840	9840	9840	0
318	20241025	152800	259199660	9840	9840	9840	9840	0
319	20241025	152700	259199660	9840	9840	9840	9840	0
320	20241025	152600	259199660	9840	9840	9840	9840	0
321	20241025	152500	259199660	9840	9840	9840	9840	0
322	20241025	152400	259199660	9840	9840	9840	9840	0
323	20241025	152300	259199660	9840	9840	9840	9840	0
324	20241025	152200	259199660	9840	9840	9840	9840	0
325	20241025	152100	259199660	9840	9840	9840	9840	0
326	20241025	152000	259199660	9840	9840	9840	9840	0
327	20241025	151900	259199660	9840	9820	9840	9810	229
328	20241025	151800	256949530	9810	9820	9820	9810	71
329	20241025	151700	256252860	9820	9820	9820	9820	1
330	20241025	151600	256243040	9820	9810	9820	9810	78
331	20241025	151500	255477330	9820	9830	9830	9820	164
332	20241025	151400	253866530	9830	9830	9830	9830	3
333	20241025	151300	253837040	9830	9830	9830	9820	281
334	20241025	151200	251076860	9830	9820	9830	9820	126
335	20241025	151100	249838320	9830	9830	9830	9830	1
336	20241025	151000	249828490	9830	9820	9830	9820	14
337	20241025	150900	249690930	9830	9830	9830	9830	0
338	20241025	150800	249690930	9830	9830	9830	9830	1
339	20241025	150700	249681100	9830	9830	9830	9830	0
340	20241025	150600	249681100	9830	9810	9830	9800	504
341	20241025	150500	244739850	9810	9810	9810	9810	7
342	20241025	150400	244671180	9810	9810	9810	9810	130
343	20241025	150300	243395880	9820	9820	9830	9820	123
344	20241025	150200	242187980	9830	9810	9830	9810	82
345	20241025	150100	241383150	9810	9820	9820	9810	16
346	20241025	150000	241226070	9820	9810	9820	9810	171
347	20241025	145900	239547750	9810	9810	9810	9810	103
348	20241025	145800	238537320	9810	9810	9810	9810	0
349	20241025	145700	238537320	9810	9810	9810	9810	20
350	20241025	145600	238341120	9810	9810	9810	9810	0
351	20241025	145500	238341120	9810	9810	9810	9810	20
352	20241025	145400	238144920	9810	9810	9810	9810	0
353	20241025	145300	238144920	9810	9810	9810	9810	25
354	20241025	145200	237899670	9820	9810	9820	9810	117
355	20241025	145100	236751890	9820	9820	9820	9820	0
356	20241025	145000	236751890	9820	9810	9820	9810	27
357	20241025	144900	236486950	9810	9820	9820	9810	42
358	20241025	144800	236074850	9820	9810	9820	9810	77
359	20241025	144700	235319440	9820	9810	9820	9810	143
360	20241025	144600	233916450	9800	9800	9800	9800	192
361	20241025	144500	232034850	9800	9800	9800	9800	0
362	20241025	144400	232034850	9800	9800	9800	9800	4
363	20241025	144300	231995650	9810	9800	9810	9800	385
364	20241025	144200	228221940	9790	9800	9800	9790	18
365	20241025	144100	228045570	9790	9800	9800	9770	549
366	20241025	144000	222674490	9810	9820	9820	9810	135
367	20241025	143900	221349620	9810	9820	9820	9810	134
368	20241025	143800	220033780	9830	9830	9830	9830	3
369	20241025	143700	220004290	9820	9830	9830	9820	89
370	20241025	143600	219130120	9820	9820	9820	9820	24
371	20241025	143500	218894440	9830	9830	9830	9820	128
372	20241025	143400	217636210	9830	9820	9830	9820	31
373	20241025	143300	217331700	9820	9820	9820	9820	47
374	20241025	143200	216870160	9820	9810	9820	9810	25
375	20241025	143100	216624860	9820	9810	9820	9810	6
376	20241025	143000	216565990	9800	9800	9800	9800	0
377	20241025	142900	216565990	9800	9800	9800	9800	20
378	20241025	142800	216369990	9810	9810	9810	9810	2
379	20241025	142700	216350370	9800	9800	9800	9800	20
380	20241025	142600	216154370	9810	9810	9810	9810	18
381	20241025	142500	215977790	9810	9810	9810	9810	26
382	20241025	142400	215722730	9820	9820	9820	9820	18
383	20241025	142300	215545970	9820	9830	9830	9820	93
384	20241025	142200	214632530	9830	9820	9830	9820	72
385	20241025	142100	213925470	9820	9810	9820	9810	56
386	20241025	142000	213375560	9830	9790	9830	9770	3349
387	20241025	141900	180620840	9800	9800	9800	9800	10
388	20241025	141800	180522840	9800	9800	9800	9800	195
389	20241025	141700	178611840	9810	9810	9810	9810	0
390	20241025	141600	178611840	9810	9800	9810	9800	19
391	20241025	141500	178425540	9800	9800	9800	9800	20
392	20241025	141400	178229540	9810	9810	9810	9810	59
393	20241025	141300	177650750	9810	9810	9810	9800	37
394	20241025	141200	177287980	9800	9800	9800	9800	0
395	20241025	141100	177287980	9800	9800	9800	9800	20
396	20241025	141000	177091980	9810	9810	9810	9810	10
397	20241025	140900	176993880	9810	9810	9810	9810	15
398	20241025	140800	176846730	9800	9800	9800	9800	20
399	20241025	140700	176650730	9800	9800	9800	9800	0
400	20241025	140600	176650730	9800	9800	9800	9800	20
401	20241025	140500	176454730	9810	9810	9810	9810	0
402	20241025	140400	176454730	9810	9810	9810	9800	124
403	20241025	140300	175239050	9810	9810	9820	9780	2219
404	20241025	140200	153527440	9810	9810	9810	9810	19
405	20241025	140100	153341050	9800	9800	9800	9800	20
406	20241025	140000	153145050	9810	9810	9810	9810	0
407	20241025	135900	153145050	9810	9810	9810	9810	4
408	20241025	135800	153105810	9810	9810	9810	9810	0
409	20241025	135700	153105810	9810	9810	9810	9810	52
410	20241025	135600	152595690	9820	9820	9820	9820	90
411	20241025	135500	151711890	9820	9830	9830	9820	205
412	20241025	135400	149697980	9820	9840	9840	9820	65
413	20241025	135300	149059220	9830	9830	9830	9830	14
414	20241025	135200	148921600	9830	9830	9830	9830	22
415	20241025	135100	148705340	9830	9820	9830	9820	42
416	20241025	135000	148292500	9810	9810	9810	9810	20
417	20241025	134900	148096300	9830	9830	9830	9830	0
418	20241025	134800	148096300	9830	9810	9830	9810	10
419	20241025	134700	147998070	9800	9810	9810	9800	232
420	20241025	134600	145722350	9800	9800	9800	9800	0
421	20241025	134500	145722350	9800	9800	9800	9800	20
422	20241025	134400	145526350	9800	9800	9800	9800	0
423	20241025	134300	145526350	9800	9800	9800	9800	73
424	20241025	134200	144810950	9810	9810	9810	9810	0
425	20241025	134100	144810950	9810	9810	9810	9800	55
426	20241025	134000	144271430	9810	9790	9810	9780	1015
427	20241025	133900	134342280	9790	9790	9790	9790	0
428	20241025	133800	134342280	9790	9800	9800	9790	21
429	20241025	133700	134136680	9800	9800	9800	9800	0
430	20241025	133600	134136680	9800	9790	9800	9790	21
431	20241025	133500	133931080	9810	9810	9810	9810	1
432	20241025	133400	133921270	9810	9810	9810	9810	2
433	20241025	133300	133901650	9790	9790	9790	9790	20
434	20241025	133200	133705850	9780	9780	9780	9780	0
435	20241025	133100	133705850	9780	9780	9780	9780	20
436	20241025	133000	133510250	9790	9790	9790	9790	0
437	20241025	132900	133510250	9790	9790	9790	9790	21
438	20241025	132800	133304660	9810	9810	9810	9810	0
439	20241025	132700	133304660	9810	9810	9810	9810	0
440	20241025	132600	133304660	9810	9810	9810	9790	22
441	20241025	132500	133089240	9800	9800	9800	9800	10
442	20241025	132400	132991240	9790	9790	9790	9790	21
443	20241025	132300	132785650	9790	9800	9800	9790	9
444	20241025	132200	132697530	9790	9790	9790	9790	20
445	20241025	132100	132501730	9780	9780	9780	9780	0
446	20241025	132000	132501730	9780	9780	9780	9780	0
447	20241025	131900	132501730	9780	9780	9780	9780	20
448	20241025	131800	132306130	9790	9790	9790	9790	0
449	20241025	131700	132306130	9790	9800	9800	9790	25
450	20241025	131600	132061370	9800	9800	9800	9800	0
451	20241025	131500	132061370	9800	9800	9800	9800	15
452	20241025	131400	131914370	9810	9810	9810	9810	0
453	20241025	131300	131914370	9810	9810	9810	9810	1
454	20241025	131200	131904560	9800	9800	9800	9800	33
455	20241025	131100	131581160	9800	9800	9800	9800	0
456	20241025	131000	131581160	9800	9800	9800	9800	20
457	20241025	130900	131385160	9800	9800	9800	9800	3
458	20241025	130800	131355760	9790	9790	9790	9790	20
459	20241025	130700	131159960	9790	9790	9790	9790	20
460	20241025	130600	130964160	9790	9790	9790	9790	0
461	20241025	130500	130964160	9790	9790	9790	9790	20
462	20241025	130400	130768360	9790	9790	9790	9790	0
463	20241025	130300	130768360	9790	9790	9790	9790	20
464	20241025	130200	130572560	9810	9810	9810	9810	0
465	20241025	130100	130572560	9810	9810	9810	9810	6
466	20241025	130000	130513700	9810	9810	9810	9810	6
467	20241025	125900	130454840	9790	9790	9790	9790	0
468	20241025	125800	130454840	9790	9820	9820	9790	120
469	20241025	125700	129277780	9830	9830	9830	9830	1
470	20241025	125600	129267950	9820	9820	9820	9820	88
471	20241025	125500	128403790	9820	9820	9820	9820	0
472	20241025	125400	128403790	9820	9820	9820	9820	20
473	20241025	125300	128207390	9830	9830	9830	9830	52
474	20241025	125200	127696230	9830	9830	9830	9830	0
475	20241025	125100	127696230	9830	9830	9830	9830	20
476	20241025	125000	127499630	9840	9840	9840	9840	0
477	20241025	124900	127499630	9840	9830	9840	9820	226
478	20241025	124800	125277110	9830	9830	9830	9830	70
479	20241025	124700	124589010	9820	9820	9820	9820	20
480	20241025	124600	124392610	9830	9830	9830	9830	60
481	20241025	124500	123802810	9830	9830	9830	9830	0
482	20241025	124400	123802810	9830	9830	9830	9830	20
483	20241025	124300	123606210	9840	9830	9840	9830	24
484	20241025	124200	123370280	9830	9830	9840	9830	141
485	20241025	124100	121984130	9830	9830	9830	9830	1
486	20241025	124000	121974300	9820	9820	9820	9820	20
487	20241025	123900	121777900	9830	9820	9830	9820	628
488	20241025	123800	115604670	9820	9810	9820	9810	229
489	20241025	123700	113356260	9810	9810	9810	9810	3
490	20241025	123600	113326830	9820	9820	9820	9810	81
491	20241025	123500	112531560	9830	9840	9840	9830	144
492	20241025	123400	111115390	9830	9830	9830	9830	5
493	20241025	123300	111066240	9840	9830	9840	9830	44
494	20241025	123200	110633700	9830	9830	9830	9830	0
495	20241025	123100	110633700	9830	9820	9830	9820	7
496	20241025	123000	110564910	9810	9810	9830	9810	23
497	20241025	122900	110339260	9810	9810	9810	9810	33
498	20241025	122800	110015530	9810	9790	9810	9790	22
499	20241025	122700	109800110	9790	9790	9790	9790	0
500	20241025	122600	109800110	9790	9790	9790	9790	20
501	20241025	122500	109604310	9810	9800	9810	9800	50
502	20241025	122400	109114290	9800	9800	9800	9800	0
503	20241025	122300	109114290	9800	9800	9800	9800	3
504	20241025	122200	109084890	9800	9800	9800	9800	0
505	20241025	122100	109084890	9800	9800	9800	9800	20
506	20241025	122000	108888890	9810	9810	9810	9810	1
507	20241025	121900	108879080	9810	9810	9810	9810	6
508	20241025	121800	108820220	9830	9820	9830	9800	124
509	20241025	121700	107603600	9820	9820	9820	9820	0
510	20241025	121600	107603600	9820	9830	9830	9820	27
511	20241025	121500	107338390	9830	9830	9830	9830	0
512	20241025	121400	107338390	9830	9830	9830	9830	20
513	20241025	121300	107141790	9840	9840	9840	9840	0
514	20241025	121200	107141790	9840	9830	9840	9830	25
515	20241025	121100	106895990	9830	9830	9830	9830	0
516	20241025	121000	106895990	9830	9830	9830	9830	0
517	20241025	120900	106895990	9830	9830	9830	9830	20
518	20241025	120800	106699390	9840	9840	9840	9840	0
519	20241025	120700	106699390	9840	9840	9840	9840	14
520	20241025	120600	106561630	9840	9840	9840	9840	0
521	20241025	120500	106561630	9840	9840	9840	9840	20
522	20241025	120400	106364830	9850	9850	9850	9850	3
523	20241025	120300	106335280	9840	9840	9840	9840	0
524	20241025	120200	106335280	9840	9840	9840	9840	20
525	20241025	120100	106138480	9840	9840	9840	9840	0
526	20241025	120000	106138480	9840	9840	9840	9840	20
527	20241025	115900	105941680	9850	9850	9850	9850	0
528	20241025	115800	105941680	9850	9840	9850	9840	24
529	20241025	115700	105705480	9840	9840	9840	9840	0
530	20241025	115600	105705480	9840	9840	9840	9840	0
531	20241025	115500	105705480	9840	9840	9840	9840	21
532	20241025	115400	105498840	9840	9840	9840	9840	0
533	20241025	115300	105498840	9840	9840	9840	9840	20
534	20241025	115200	105302040	9840	9840	9840	9840	0
535	20241025	115100	105302040	9840	9840	9840	9840	20
536	20241025	115000	105105240	9840	9840	9840	9840	0
537	20241025	114900	105105240	9840	9840	9840	9840	0
538	20241025	114800	105105240	9840	9840	9840	9840	20
539	20241025	114700	104908440	9850	9850	9850	9850	0
540	20241025	114600	104908440	9850	9850	9850	9850	11
541	20241025	114500	104800090	9860	9860	9860	9860	0
542	20241025	114400	104800090	9860	9860	9860	9860	2
543	20241025	114300	104780370	9880	9860	9880	9860	6
544	20241025	114200	104721170	9850	9850	9850	9850	0
545	20241025	114100	104721170	9850	9850	9850	9850	20
546	20241025	114000	104524170	9860	9860	9860	9860	41
547	20241025	113900	104119910	9850	9850	9850	9850	20
548	20241025	113800	103922910	9850	9850	9850	9850	0
549	20241025	113700	103922910	9850	9850	9850	9850	20
550	20241025	113600	103725910	9850	9850	9850	9850	7
551	20241025	113500	103656960	9850	9850	9850	9850	1
552	20241025	113400	103647110	9850	9860	9860	9850	22
553	20241025	113300	103430390	9860	9860	9860	9860	4
554	20241025	113200	103390950	9860	9870	9880	9860	99
555	20241025	113100	102413360	9880	9860	9880	9860	7
556	20241025	113000	102344320	9860	9840	9860	9840	23
557	20241025	112900	102117960	9850	9840	9850	9840	7
558	20241025	112800	102049030	9830	9830	9830	9830	44
559	20241025	112700	101616510	9840	9830	9840	9830	96
560	20241025	112600	100672070	9830	9830	9830	9830	0
561	20241025	112500	100672070	9830	9840	9840	9830	33
562	20241025	112400	100347630	9840	9840	9840	9840	8
563	20241025	112300	100268910	9830	9830	9830	9830	20
564	20241025	112200	100072310	9840	9840	9840	9840	0
565	20241025	112100	100072310	9840	9840	9840	9840	4
566	20241025	112000	100032950	9830	9830	9830	9830	90
567	20241025	111900	99148250	9830	9830	9830	9830	0
568	20241025	111800	99148250	9830	9830	9830	9830	20
569	20241025	111700	98951650	9840	9840	9840	9840	3
570	20241025	111600	98922130	9840	9840	9840	9840	4
571	20241025	111500	98882770	9850	9850	9850	9850	78
572	20241025	111400	98114470	9830	9830	9830	9830	0
573	20241025	111300	98114470	9830	9830	9830	9830	20
574	20241025	111200	97917870	9830	9830	9830	9830	0
575	20241025	111100	97917870	9830	9830	9830	9830	20
576	20241025	111000	97721270	9840	9840	9840	9840	8
577	20241025	110900	97642550	9840	9830	9840	9830	22
578	20241025	110800	97426170	9830	9830	9830	9830	0
579	20241025	110700	97426170	9830	9830	9830	9830	0
580	20241025	110600	97426170	9830	9830	9840	9830	118
581	20241025	110500	96266090	9820	9830	9830	9820	30
582	20241025	110400	95971380	9830	9840	9840	9830	21
583	20241025	110300	95764940	9840	9830	9840	9830	117
584	20241025	110200	94614800	9830	9840	9840	9820	62
585	20241025	110100	94005490	9820	9820	9820	9820	9
586	20241025	110000	93917110	9820	9800	9870	9800	253
587	20241025	105900	91429910	9800	9800	9820	9800	7
588	20241025	105800	91361240	9820	9770	9820	9770	48
589	20241025	105700	90891190	9780	9780	9780	9780	4
590	20241025	105600	90852070	9790	9790	9790	9790	0
591	20241025	105500	90852070	9790	9770	9790	9770	27
592	20241025	105400	90588170	9780	9780	9780	9780	1
593	20241025	105300	90578390	9780	9780	9780	9780	5
594	20241025	105200	90529490	9770	9770	9770	9770	20
595	20241025	105100	90334090	9780	9780	9780	9780	9
596	20241025	105000	90246070	9770	9790	9800	9770	9
597	20241025	104900	90158060	9800	9780	9800	9780	20
598	20241025	104800	89962390	9780	9780	9790	9780	13
599	20241025	104700	89835220	9780	9780	9780	9780	0
600	20241025	104600	89835220	9780	9780	9780	9780	20
601	20241025	104500	89639620	9800	9780	9800	9780	95
602	20241025	104400	88710500	9780	9780	9780	9780	5
603	20241025	104300	88661600	9780	9770	9780	9770	22
604	20241025	104200	88446640	9780	9780	9780	9780	5
605	20241025	104100	88397740	9780	9770	9780	9770	21
606	20241025	104000	88192560	9770	9770	9770	9770	5
607	20241025	103900	88143710	9770	9770	9770	9770	20
608	20241025	103800	87948310	9780	9780	9780	9780	4
609	20241025	103700	87909190	9780	9770	9780	9770	44
610	20241025	103600	87479270	9770	9770	9770	9770	20
611	20241025	103500	87283870	9780	9780	9780	9780	5
612	20241025	103400	87234970	9780	9780	9780	9780	6
613	20241025	103300	87176290	9780	9780	9780	9780	4
614	20241025	103200	87137170	9760	9780	9780	9760	220
615	20241025	103100	84988980	9800	9780	9800	9780	13
616	20241025	103000	84861790	9780	9780	9780	9780	2
617	20241025	102900	84842230	9780	9790	9790	9770	159
618	20241025	102800	83286410	9780	9780	9780	9780	0
619	20241025	102700	83286410	9780	9790	9790	9780	21
620	20241025	102600	83081020	9790	9790	9790	9790	0
621	20241025	102500	83081020	9790	9780	9790	9780	23
622	20241025	102400	82856050	9790	9780	9790	9780	41
623	20241025	102300	82455060	9780	9780	9780	9780	1
624	20241025	102200	82445280	9780	9780	9790	9770	73
625	20241025	102100	81731750	9790	9790	9790	9790	1
626	20241025	102000	81721960	9790	9790	9800	9790	21
627	20241025	101900	81516360	9790	9780	9800	9780	27
628	20241025	101800	81252240	9770	9780	9780	9770	106
629	20241025	101700	80216610	9800	9770	9800	9770	20
630	20241025	101600	80021180	9770	9770	9770	9770	10
631	20241025	101500	79923480	9760	9770	9770	9760	61
632	20241025	101400	79327710	9770	9770	9770	9770	102
633	20241025	101300	78331170	9770	9790	9790	9760	1172
634	20241025	101200	66881370	9800	9790	9800	9790	65
635	20241025	101100	66244980	9790	9790	9800	9790	212
636	20241025	101000	64169430	9800	9800	9800	9800	303
637	20241025	100900	61200030	9800	9800	9800	9800	4
638	20241025	100800	61160830	9790	9790	9790	9790	20
639	20241025	100700	60965030	9790	9790	9790	9790	62
640	20241025	100600	60358050	9800	9790	9800	9790	21
641	20241025	100500	60152450	9790	9790	9800	9790	8
642	20241025	100400	60074070	9790	9800	9800	9790	21
643	20241025	100300	59868470	9800	9800	9800	9800	0
644	20241025	100200	59868470	9800	9790	9800	9790	28
645	20241025	100100	59594270	9790	9800	9800	9790	33
646	20241025	100000	59271020	9800	9800	9800	9800	0
647	20241025	095900	59271020	9800	9800	9800	9790	566
648	20241025	095800	53728840	9810	9810	9810	9810	4
649	20241025	095700	53689600	9800	9800	9800	9800	20
650	20241025	095600	53493600	9810	9800	9810	9800	34
651	20241025	095500	53160350	9800	9800	9800	9790	430
652	20241025	095400	48948760	9810	9810	9820	9800	768
653	20241025	095300	41421590	9810	9810	9810	9810	0
654	20241025	095200	41421590	9810	9810	9810	9810	71
655	20241025	095100	40725080	9820	9810	9820	9810	54
656	20241025	095000	40195300	9820	9810	9820	9810	21
657	20241025	094900	39989280	9820	9820	9820	9820	23
658	20241025	094800	39763420	9820	9820	9820	9820	42
659	20241025	094700	39350980	9820	9820	9820	9820	20
660	20241025	094600	39154580	9820	9820	9820	9820	42
661	20241025	094500	38742140	9810	9820	9820	9810	224
662	20241025	094400	36544610	9810	9820	9820	9810	52
663	20241025	094300	36034470	9830	9810	9830	9810	101
664	20241025	094200	35042820	9820	9820	9820	9810	126
665	20241025	094100	33805680	9810	9810	9810	9810	0
666	20241025	094000	33805680	9810	9810	9810	9810	20
667	20241025	093900	33609480	9820	9820	9820	9820	0
668	20241025	093800	33609480	9820	9820	9820	9810	27
669	20241025	093700	33344540	9810	9810	9810	9810	7
670	20241025	093600	33275870	9810	9810	9810	9810	20
671	20241025	093500	33079670	9820	9820	9820	9820	9
672	20241025	093400	32991290	9820	9820	9820	9810	838
673	20241025	093300	24764470	9820	9830	9830	9820	30
674	20241025	093200	24469770	9830	9830	9830	9830	5
675	20241025	093100	24420620	9820	9820	9820	9820	21
676	20241025	093000	24214400	9830	9830	9830	9820	193
677	20241025	092900	22317220	9830	9830	9840	9830	31
678	20241025	092800	22012480	9830	9830	9840	9820	14
679	20241025	092700	21874860	9830	9850	9860	9830	1047
680	20241025	092600	11562410	9860	9850	9860	9850	73
681	20241025	092500	10842840	9860	9860	9860	9860	3
682	20241025	092400	10813260	9860	9870	9870	9860	102
683	20241025	092300	9807440	9870	9870	9870	9870	0
684	20241025	092200	9807440	9870	9870	9870	9870	20
685	20241025	092100	9610040	9880	9870	9880	9870	2
686	20241025	092000	9590290	9890	9890	9890	9880	14
687	20241025	091900	9451940	9890	9900	9900	9890	40
688	20241025	091800	9056270	9900	9900	9910	9900	46
689	20241025	091700	8600470	9890	9890	9890	9890	89
690	20241025	091600	7720260	9890	9890	9890	9890	11
691	20241025	091500	7611470	9890	9890	9890	9890	10
692	20241025	091400	7512570	9900	9890	9900	9890	7
693	20241025	091300	7443330	9890	9890	9890	9890	2
694	20241025	091200	7423550	9900	9910	9910	9900	19
695	20241025	091100	7235400	9910	9910	9910	9910	3
696	20241025	091000	7205670	9910	9960	9960	9910	91
697	20241025	090900	6301130	9970	10000	10000	9970	502
698	20241025	090800	1293190	10000	10000	10000	10000	1
699	20241025	090700	1283190	9940	9940	9940	9940	0
700	20241025	090600	1283190	9940	9940	9940	9940	0
701	20241025	090500	1283190	9940	9950	9950	9940	20
702	20241025	090400	1084290	9960	10030	10030	9950	13
703	20241025	090300	954750	10050	10050	10050	10050	0
704	20241025	090200	954750	10050	10050	10050	10050	0
705	20241025	090100	954750	10050	10050	10050	10050	0
706	20241025	090000	954750	10050	10050	10050	10050	95