KissMeData/417010/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210900	622433790	9360	9360	9360	9360	1693
3	20241025	210800	622433790	9360	9360	9360	9360	0
4	20241025	210700	622433790	9360	9360	9360	9360	0
5	20241025	210600	622433790	9360	9360	9360	9360	0
6	20241025	210500	622433790	9360	9360	9360	9360	0
7	20241025	210400	622433790	9360	9360	9360	9360	0
8	20241025	210300	622433790	9360	9360	9360	9360	0
9	20241025	210200	622433790	9360	9360	9360	9360	0
10	20241025	210100	622433790	9360	9360	9360	9360	0
11	20241025	210000	622433790	9360	9360	9360	9360	0
12	20241025	205900	622433790	9360	9360	9360	9360	0
13	20241025	205800	622433790	9360	9360	9360	9360	0
14	20241025	205700	622433790	9360	9360	9360	9360	0
15	20241025	205600	622433790	9360	9360	9360	9360	0
16	20241025	205500	622433790	9360	9360	9360	9360	0
17	20241025	205400	622433790	9360	9360	9360	9360	0
18	20241025	205300	622433790	9360	9360	9360	9360	0
19	20241025	205200	622433790	9360	9360	9360	9360	0
20	20241025	205100	622433790	9360	9360	9360	9360	0
21	20241025	205000	622433790	9360	9360	9360	9360	0
22	20241025	204900	622433790	9360	9360	9360	9360	0
23	20241025	204800	622433790	9360	9360	9360	9360	0
24	20241025	204700	622433790	9360	9360	9360	9360	0
25	20241025	204600	622433790	9360	9360	9360	9360	0
26	20241025	204500	622433790	9360	9360	9360	9360	0
27	20241025	204400	622433790	9360	9360	9360	9360	0
28	20241025	204300	622433790	9360	9360	9360	9360	0
29	20241025	204200	622433790	9360	9360	9360	9360	0
30	20241025	204100	622433790	9360	9360	9360	9360	0
31	20241025	204000	622433790	9360	9360	9360	9360	0
32	20241025	203900	622433790	9360	9360	9360	9360	1693
33	20241025	203800	622433790	9360	9360	9360	9360	0
34	20241025	203700	622433790	9360	9360	9360	9360	0
35	20241025	203600	622433790	9360	9360	9360	9360	0
36	20241025	203500	622433790	9360	9360	9360	9360	0
37	20241025	203400	622433790	9360	9360	9360	9360	0
38	20241025	203300	622433790	9360	9360	9360	9360	0
39	20241025	203200	622433790	9360	9360	9360	9360	0
40	20241025	203100	622433790	9360	9360	9360	9360	0
41	20241025	203000	622433790	9360	9360	9360	9360	0
42	20241025	202900	622433790	9360	9360	9360	9360	0
43	20241025	202800	622433790	9360	9360	9360	9360	0
44	20241025	202700	622433790	9360	9360	9360	9360	0
45	20241025	202600	622433790	9360	9360	9360	9360	0
46	20241025	202500	622433790	9360	9360	9360	9360	0
47	20241025	202400	622433790	9360	9360	9360	9360	0
48	20241025	202300	622433790	9360	9360	9360	9360	0
49	20241025	202200	622433790	9360	9360	9360	9360	0
50	20241025	202100	622433790	9360	9360	9360	9360	0
51	20241025	202000	622433790	9360	9360	9360	9360	0
52	20241025	201900	622433790	9360	9360	9360	9360	0
53	20241025	201800	622433790	9360	9360	9360	9360	0
54	20241025	201700	622433790	9360	9360	9360	9360	0
55	20241025	201600	622433790	9360	9360	9360	9360	0
56	20241025	201500	622433790	9360	9360	9360	9360	0
57	20241025	201400	622433790	9360	9360	9360	9360	0
58	20241025	201300	622433790	9360	9360	9360	9360	0
59	20241025	201200	622433790	9360	9360	9360	9360	0
60	20241025	201100	622433790	9360	9360	9360	9360	0
61	20241025	201000	622433790	9360	9360	9360	9360	0
62	20241025	200900	622433790	9360	9360	9360	9360	1693
63	20241025	200800	622433790	9360	9360	9360	9360	0
64	20241025	200700	622433790	9360	9360	9360	9360	0
65	20241025	200600	622433790	9360	9360	9360	9360	0
66	20241025	200500	622433790	9360	9360	9360	9360	0
67	20241025	200400	622433790	9360	9360	9360	9360	0
68	20241025	200300	622433790	9360	9360	9360	9360	0
69	20241025	200200	622433790	9360	9360	9360	9360	0
70	20241025	200100	622433790	9360	9360	9360	9360	0
71	20241025	200000	622433790	9360	9360	9360	9360	0
72	20241025	195900	622433790	9360	9360	9360	9360	0
73	20241025	195800	622433790	9360	9360	9360	9360	0
74	20241025	195700	622433790	9360	9360	9360	9360	0
75	20241025	195600	622433790	9360	9360	9360	9360	0
76	20241025	195500	622433790	9360	9360	9360	9360	0
77	20241025	195400	622433790	9360	9360	9360	9360	0
78	20241025	195300	622433790	9360	9360	9360	9360	0
79	20241025	195200	622433790	9360	9360	9360	9360	0
80	20241025	195100	622433790	9360	9360	9360	9360	0
81	20241025	195000	622433790	9360	9360	9360	9360	0
82	20241025	194900	622433790	9360	9360	9360	9360	0
83	20241025	194800	622433790	9360	9360	9360	9360	0
84	20241025	194700	622433790	9360	9360	9360	9360	0
85	20241025	194600	622433790	9360	9360	9360	9360	0
86	20241025	194500	622433790	9360	9360	9360	9360	0
87	20241025	194400	622433790	9360	9360	9360	9360	0
88	20241025	194300	622433790	9360	9360	9360	9360	0
89	20241025	194200	622433790	9360	9360	9360	9360	0
90	20241025	194100	622433790	9360	9360	9360	9360	0
91	20241025	194000	622433790	9360	9360	9360	9360	0
92	20241025	193900	622433790	9360	9360	9360	9360	1693
93	20241025	193800	622433790	9360	9360	9360	9360	0
94	20241025	193700	622433790	9360	9360	9360	9360	0
95	20241025	193600	622433790	9360	9360	9360	9360	0
96	20241025	193500	622433790	9360	9360	9360	9360	0
97	20241025	193400	622433790	9360	9360	9360	9360	0
98	20241025	193300	622433790	9360	9360	9360	9360	0
99	20241025	193200	622433790	9360	9360	9360	9360	0
100	20241025	193100	622433790	9360	9360	9360	9360	0
101	20241025	193000	622433790	9360	9360	9360	9360	0
102	20241025	192900	622433790	9360	9360	9360	9360	0
103	20241025	192800	622433790	9360	9360	9360	9360	0
104	20241025	192700	622433790	9360	9360	9360	9360	0
105	20241025	192600	622433790	9360	9360	9360	9360	0
106	20241025	192500	622433790	9360	9360	9360	9360	0
107	20241025	192400	622433790	9360	9360	9360	9360	0
108	20241025	192300	622433790	9360	9360	9360	9360	0
109	20241025	192200	622433790	9360	9360	9360	9360	0
110	20241025	192100	622433790	9360	9360	9360	9360	0
111	20241025	192000	622433790	9360	9360	9360	9360	0
112	20241025	191900	622433790	9360	9360	9360	9360	0
113	20241025	191800	622433790	9360	9360	9360	9360	0
114	20241025	191700	622433790	9360	9360	9360	9360	0
115	20241025	191600	622433790	9360	9360	9360	9360	0
116	20241025	191500	622433790	9360	9360	9360	9360	0
117	20241025	191400	622433790	9360	9360	9360	9360	0
118	20241025	191300	622433790	9360	9360	9360	9360	0
119	20241025	191200	622433790	9360	9360	9360	9360	0
120	20241025	191100	622433790	9360	9360	9360	9360	0
121	20241025	191000	622433790	9360	9360	9360	9360	0
122	20241025	190900	622433790	9360	9360	9360	9360	1693
123	20241025	190800	622433790	9360	9360	9360	9360	0
124	20241025	190700	622433790	9360	9360	9360	9360	0
125	20241025	190600	622433790	9360	9360	9360	9360	0
126	20241025	190500	622433790	9360	9360	9360	9360	0
127	20241025	190400	622433790	9360	9360	9360	9360	0
128	20241025	190300	622433790	9360	9360	9360	9360	0
129	20241025	190200	622433790	9360	9360	9360	9360	0
130	20241025	190100	622433790	9360	9360	9360	9360	0
131	20241025	190000	622433790	9360	9360	9360	9360	0
132	20241025	185900	622433790	9360	9360	9360	9360	0
133	20241025	185800	622433790	9360	9360	9360	9360	0
134	20241025	185700	622433790	9360	9360	9360	9360	0
135	20241025	185600	622433790	9360	9360	9360	9360	0
136	20241025	185500	622433790	9360	9360	9360	9360	0
137	20241025	185400	622433790	9360	9360	9360	9360	0
138	20241025	185300	622433790	9360	9360	9360	9360	0
139	20241025	185200	622433790	9360	9360	9360	9360	0
140	20241025	185100	622433790	9360	9360	9360	9360	0
141	20241025	185000	622433790	9360	9360	9360	9360	0
142	20241025	184900	622433790	9360	9360	9360	9360	0
143	20241025	184800	622433790	9360	9360	9360	9360	0
144	20241025	184700	622433790	9360	9360	9360	9360	0
145	20241025	184600	622433790	9360	9360	9360	9360	0
146	20241025	184500	622433790	9360	9360	9360	9360	0
147	20241025	184400	622433790	9360	9360	9360	9360	0
148	20241025	184300	622433790	9360	9360	9360	9360	0
149	20241025	184200	622433790	9360	9360	9360	9360	0
150	20241025	184100	622433790	9360	9360	9360	9360	0
151	20241025	184000	622433790	9360	9360	9360	9360	0
152	20241025	183900	622433790	9360	9360	9360	9360	1693
153	20241025	183800	622433790	9360	9360	9360	9360	0
154	20241025	183700	622433790	9360	9360	9360	9360	0
155	20241025	183600	622433790	9360	9360	9360	9360	0
156	20241025	183500	622433790	9360	9360	9360	9360	0
157	20241025	183400	622433790	9360	9360	9360	9360	0
158	20241025	183300	622433790	9360	9360	9360	9360	0
159	20241025	183200	622433790	9360	9360	9360	9360	0
160	20241025	183100	622433790	9360	9360	9360	9360	0
161	20241025	183000	622433790	9360	9360	9360	9360	0
162	20241025	182900	622433790	9360	9360	9360	9360	0
163	20241025	182800	622433790	9360	9360	9360	9360	0
164	20241025	182700	622433790	9360	9360	9360	9360	0
165	20241025	182600	622433790	9360	9360	9360	9360	0
166	20241025	182500	622433790	9360	9360	9360	9360	0
167	20241025	182400	622433790	9360	9360	9360	9360	0
168	20241025	182300	622433790	9360	9360	9360	9360	0
169	20241025	182200	622433790	9360	9360	9360	9360	0
170	20241025	182100	622433790	9360	9360	9360	9360	0
171	20241025	182000	622433790	9360	9360	9360	9360	0
172	20241025	181900	622433790	9360	9360	9360	9360	0
173	20241025	181800	622433790	9360	9360	9360	9360	0
174	20241025	181700	622433790	9360	9360	9360	9360	0
175	20241025	181600	622433790	9360	9360	9360	9360	0
176	20241025	181500	622433790	9360	9360	9360	9360	0
177	20241025	181400	622433790	9360	9360	9360	9360	0
178	20241025	181300	622433790	9360	9360	9360	9360	0
179	20241025	181200	622433790	9360	9360	9360	9360	0
180	20241025	181100	622433790	9360	9360	9360	9360	0
181	20241025	181000	622433790	9360	9360	9360	9360	0
182	20241025	180900	622433790	9360	9360	9360	9360	1693
183	20241025	180800	622433790	9360	9360	9360	9360	0
184	20241025	180700	622433790	9360	9360	9360	9360	0
185	20241025	180600	622433790	9360	9360	9360	9360	0
186	20241025	180500	622433790	9360	9360	9360	9360	0
187	20241025	180400	622433790	9360	9360	9360	9360	0
188	20241025	180300	622433790	9360	9360	9360	9360	0
189	20241025	180200	622433790	9360	9360	9360	9360	0
190	20241025	180100	622433790	9360	9360	9360	9360	0
191	20241025	180000	622433790	9360	9360	9360	9360	0
192	20241025	175900	622433790	9360	9360	9360	9360	0
193	20241025	175800	622433790	9360	9360	9360	9360	0
194	20241025	175700	622433790	9360	9360	9360	9360	0
195	20241025	175600	622433790	9360	9360	9360	9360	0
196	20241025	175500	622433790	9360	9360	9360	9360	0
197	20241025	175400	622433790	9360	9360	9360	9360	0
198	20241025	175300	622433790	9360	9360	9360	9360	0
199	20241025	175200	622433790	9360	9360	9360	9360	0
200	20241025	175100	622433790	9360	9360	9360	9360	0
201	20241025	175000	622433790	9360	9360	9360	9360	0
202	20241025	174900	622433790	9360	9360	9360	9360	0
203	20241025	174800	622433790	9360	9360	9360	9360	0
204	20241025	174700	622433790	9360	9360	9360	9360	0
205	20241025	174600	622433790	9360	9360	9360	9360	0
206	20241025	174500	622433790	9360	9360	9360	9360	0
207	20241025	174400	622433790	9360	9360	9360	9360	0
208	20241025	174300	622433790	9360	9360	9360	9360	0
209	20241025	174200	622433790	9360	9360	9360	9360	0
210	20241025	174100	622433790	9360	9360	9360	9360	0
211	20241025	174000	622433790	9360	9360	9360	9360	0
212	20241025	173900	622433790	9360	9360	9360	9360	1693
213	20241025	173800	622433790	9360	9360	9360	9360	0
214	20241025	173700	622433790	9360	9360	9360	9360	0
215	20241025	173600	622433790	9360	9360	9360	9360	0
216	20241025	173500	622433790	9360	9360	9360	9360	0
217	20241025	173400	622433790	9360	9360	9360	9360	0
218	20241025	173300	622433790	9360	9360	9360	9360	0
219	20241025	173200	622433790	9360	9360	9360	9360	0
220	20241025	173100	622433790	9360	9360	9360	9360	0
221	20241025	173000	622433790	9360	9360	9360	9360	0
222	20241025	172900	622433790	9360	9360	9360	9360	0
223	20241025	172800	622433790	9360	9360	9360	9360	0
224	20241025	172700	622433790	9360	9360	9360	9360	0
225	20241025	172600	622433790	9360	9360	9360	9360	0
226	20241025	172500	622433790	9360	9360	9360	9360	0
227	20241025	172400	622433790	9360	9360	9360	9360	0
228	20241025	172300	622433790	9360	9360	9360	9360	0
229	20241025	172200	622433790	9360	9360	9360	9360	0
230	20241025	172100	622433790	9360	9360	9360	9360	0
231	20241025	172000	622433790	9360	9360	9360	9360	0
232	20241025	171900	622433790	9360	9360	9360	9360	0
233	20241025	171800	622433790	9360	9360	9360	9360	0
234	20241025	171700	622433790	9360	9360	9360	9360	0
235	20241025	171600	622433790	9360	9360	9360	9360	0
236	20241025	171500	622433790	9360	9360	9360	9360	0
237	20241025	171400	622433790	9360	9360	9360	9360	0
238	20241025	171300	622433790	9360	9360	9360	9360	0
239	20241025	171200	622433790	9360	9360	9360	9360	0
240	20241025	171100	622433790	9360	9360	9360	9360	0
241	20241025	171000	622433790	9360	9360	9360	9360	0
242	20241025	170900	622433790	9360	9360	9360	9360	1693
243	20241025	170800	622433790	9360	9360	9360	9360	0
244	20241025	170700	622433790	9360	9360	9360	9360	0
245	20241025	170600	622433790	9360	9360	9360	9360	0
246	20241025	170500	622433790	9360	9360	9360	9360	0
247	20241025	170400	622433790	9360	9360	9360	9360	0
248	20241025	170300	622433790	9360	9360	9360	9360	0
249	20241025	170200	622433790	9360	9360	9360	9360	0
250	20241025	170100	622433790	9360	9360	9360	9360	0
251	20241025	170000	622433790	9360	9360	9360	9360	0
252	20241025	165900	622433790	9360	9360	9360	9360	0
253	20241025	165800	622433790	9360	9360	9360	9360	0
254	20241025	165700	622433790	9360	9360	9360	9360	0
255	20241025	165600	622433790	9360	9360	9360	9360	0
256	20241025	165500	622433790	9360	9360	9360	9360	0
257	20241025	165400	622433790	9360	9360	9360	9360	0
258	20241025	165300	622433790	9360	9360	9360	9360	0
259	20241025	165200	622433790	9360	9360	9360	9360	0
260	20241025	165100	622433790	9360	9360	9360	9360	0
261	20241025	165000	622433790	9360	9360	9360	9360	0
262	20241025	164900	622433790	9360	9360	9360	9360	0
263	20241025	164800	622433790	9360	9360	9360	9360	0
264	20241025	164700	622433790	9360	9360	9360	9360	0
265	20241025	164600	622433790	9360	9360	9360	9360	0
266	20241025	164500	622433790	9360	9360	9360	9360	0
267	20241025	164400	622433790	9360	9360	9360	9360	0
268	20241025	164300	622433790	9360	9360	9360	9360	0
269	20241025	164200	622433790	9360	9360	9360	9360	0
270	20241025	164100	622433790	9360	9360	9360	9360	0
271	20241025	164000	622433790	9360	9360	9360	9360	0
272	20241025	163900	622433790	9360	9360	9360	9360	1693
273	20241025	163800	622433790	9360	9360	9360	9360	0
274	20241025	163700	622433790	9360	9360	9360	9360	0
275	20241025	163600	622433790	9360	9360	9360	9360	0
276	20241025	163500	622433790	9360	9360	9360	9360	0
277	20241025	163400	622433790	9360	9360	9360	9360	0
278	20241025	163300	622433790	9360	9360	9360	9360	0
279	20241025	163200	622433790	9360	9360	9360	9360	0
280	20241025	163100	622433790	9360	9360	9360	9360	0
281	20241025	163000	622433790	9360	9360	9360	9360	0
282	20241025	162900	622433790	9360	9360	9360	9360	0
283	20241025	162800	622433790	9360	9360	9360	9360	0
284	20241025	162700	622433790	9360	9360	9360	9360	0
285	20241025	162600	622433790	9360	9360	9360	9360	0
286	20241025	162500	622433790	9360	9360	9360	9360	0
287	20241025	162400	622433790	9360	9360	9360	9360	0
288	20241025	162300	622433790	9360	9360	9360	9360	0
289	20241025	162200	622433790	9360	9360	9360	9360	0
290	20241025	162100	622433790	9360	9360	9360	9360	0
291	20241025	162000	622433790	9360	9360	9360	9360	0
292	20241025	161900	622433790	9360	9360	9360	9360	0
293	20241025	161800	622433790	9360	9360	9360	9360	0
294	20241025	161700	622433790	9360	9360	9360	9360	0
295	20241025	161600	622433790	9360	9360	9360	9360	0
296	20241025	161500	622433790	9360	9360	9360	9360	0
297	20241025	161400	622433790	9360	9360	9360	9360	0
298	20241025	161300	622433790	9360	9360	9360	9360	0
299	20241025	161200	622433790	9360	9360	9360	9360	0
300	20241025	161100	622433790	9360	9360	9360	9360	0
301	20241025	161000	622433790	9360	9360	9360	9360	0
302	20241025	160900	622433790	9360	9360	9360	9360	1693
303	20241025	160800	622433790	9360	9360	9360	9360	0
304	20241025	160700	622433790	9360	9360	9360	9360	0
305	20241025	160600	622433790	9360	9360	9360	9360	0
306	20241025	160500	622433790	9360	9360	9360	9360	0
307	20241025	160400	622433790	9360	9360	9360	9360	0
308	20241025	160300	622433790	9360	9360	9360	9360	0
309	20241025	160200	622433790	9360	9360	9360	9360	0
310	20241025	160100	622433790	9360	9360	9360	9360	0
311	20241025	160000	622433790	9360	9360	9360	9360	0
312	20241025	155900	622433790	9360	9360	9360	9360	0
313	20241025	155800	622433790	9360	9360	9360	9360	0
314	20241025	155700	622433790	9360	9360	9360	9360	0
315	20241025	155600	622433790	9360	9360	9360	9360	0
316	20241025	155500	622433790	9360	9360	9360	9360	0
317	20241025	155400	622433790	9360	9360	9360	9360	0
318	20241025	155300	622433790	9360	9360	9360	9360	0
319	20241025	155200	622433790	9360	9360	9360	9360	0
320	20241025	155100	622433790	9360	9360	9360	9360	0
321	20241025	155000	622433790	9360	9360	9360	9360	0
322	20241025	154900	622433790	9360	9360	9360	9360	0
323	20241025	154800	622433790	9360	9360	9360	9360	0
324	20241025	154700	622433790	9360	9360	9360	9360	0
325	20241025	154600	622433790	9360	9360	9360	9360	0
326	20241025	154500	622433790	9360	9360	9360	9360	0
327	20241025	154400	622433790	9360	9360	9360	9360	0
328	20241025	154300	622433790	9360	9360	9360	9360	0
329	20241025	154200	622433790	9360	9360	9360	9360	0
330	20241025	154100	622433790	9360	9360	9360	9360	0
331	20241025	154000	622433790	9360	9360	9360	9360	0
332	20241025	153900	622433790	9360	9360	9360	9360	1693
333	20241025	153800	622433790	9360	9360	9360	9360	0
334	20241025	153700	622433790	9360	9360	9360	9360	0
335	20241025	153600	622433790	9360	9360	9360	9360	0
336	20241025	153500	622433790	9360	9360	9360	9360	0
337	20241025	153400	622433790	9360	9360	9360	9360	0
338	20241025	153300	622433790	9360	9360	9360	9360	0
339	20241025	153200	622433790	9360	9360	9360	9360	0
340	20241025	153100	622433790	9360	9360	9360	9360	0
341	20241025	153000	622433790	9360	9360	9360	9360	1693
342	20241025	152900	606587310	9460	9460	9460	9460	0
343	20241025	152800	606587310	9460	9460	9460	9460	0
344	20241025	152700	606587310	9460	9460	9460	9460	0
345	20241025	152600	606587310	9460	9460	9460	9460	0
346	20241025	152500	606587310	9460	9460	9460	9460	0
347	20241025	152400	606587310	9460	9460	9460	9460	0
348	20241025	152300	606587310	9460	9460	9460	9460	0
349	20241025	152200	606587310	9460	9460	9460	9460	0
350	20241025	152100	606587310	9460	9460	9460	9460	0
351	20241025	152000	606587310	9460	9460	9460	9460	0
352	20241025	151900	606587310	9460	9440	9460	9410	1129
353	20241025	151800	595938810	9440	9430	9440	9430	17
354	20241025	151700	595778460	9430	9410	9440	9410	268
355	20241025	151600	593254710	9400	9400	9400	9390	250
356	20241025	151500	590906410	9400	9410	9410	9400	198
357	20241025	151400	589044410	9410	9400	9410	9390	35
358	20241025	151300	588715450	9390	9390	9390	9390	60
359	20241025	151200	588152050	9400	9370	9410	9350	939
360	20241025	151100	579366130	9420	9430	9430	9420	26
361	20241025	151000	579121010	9440	9440	9440	9370	527
362	20241025	150900	574178140	9380	9390	9390	9380	20
363	20241025	150800	573990490	9390	9460	9460	9390	6
364	20241025	150700	573934080	9370	9400	9400	9370	1027
365	20241025	150600	564303410	9380	9460	9460	9380	553
366	20241025	150500	559111380	9460	9460	9460	9460	13
367	20241025	150400	558988400	9460	9470	9470	9460	23
368	20241025	150300	558770790	9450	9450	9450	9450	3
369	20241025	150200	558742440	9450	9460	9460	9450	162
370	20241025	150100	557210920	9440	9440	9440	9440	50
371	20241025	150000	556738920	9440	9440	9440	9440	0
372	20241025	145900	556738920	9440	9440	9440	9440	5
373	20241025	145800	556691720	9440	9440	9440	9440	105
374	20241025	145700	555700520	9440	9450	9450	9440	851
375	20241025	145600	547658580	9440	9430	9440	9380	597
376	20241025	145500	542037640	9430	9400	9430	9400	454
377	20241025	145400	537761070	9400	9410	9410	9400	151
378	20241025	145300	536341390	9410	9400	9410	9400	119
379	20241025	145200	535221830	9400	9400	9400	9400	0
380	20241025	145100	535221830	9400	9400	9400	9400	210
381	20241025	145000	533247830	9400	9400	9400	9400	10
382	20241025	144900	533153830	9400	9400	9400	9400	381
383	20241025	144800	529572430	9400	9400	9410	9400	392
384	20241025	144700	525887530	9400	9400	9400	9400	458
385	20241025	144600	521582330	9400	9390	9440	9380	172
386	20241025	144500	519965900	9390	9400	9400	9390	250
387	20241025	144400	517616280	9400	9450	9450	9400	116
388	20241025	144300	516523970	9450	9450	9450	9450	3
389	20241025	144200	516495620	9450	9450	9450	9450	4
390	20241025	144100	516457820	9460	9460	9460	9460	3
391	20241025	144000	516429440	9460	9470	9470	9460	3
392	20241025	143900	516401040	9470	9470	9470	9470	103
393	20241025	143800	515425630	9470	9400	9470	9400	336
394	20241025	143700	512264070	9400	9400	9400	9400	500
395	20241025	143600	507564070	9400	9400	9470	9400	2079
396	20241025	143500	487904760	9400	9490	9490	9350	7819
397	20241025	143400	414386220	9490	9490	9490	9490	0
398	20241025	143300	414386220	9490	9500	9500	9490	3
399	20241025	143200	414357730	9490	9510	9520	9480	704
400	20241025	143100	407664630	9520	9520	9520	9520	3
401	20241025	143000	407636070	9520	9500	9520	9500	226
402	20241025	142900	405489010	9500	9510	9510	9500	317
403	20241025	142800	402476460	9500	9500	9500	9500	0
404	20241025	142700	402476460	9500	9500	9500	9500	0
405	20241025	142600	402476460	9500	9570	9580	9500	2768
406	20241025	142500	376178420	9520	9530	9530	9520	110
407	20241025	142400	375130220	9530	9600	9600	9530	503
408	20241025	142300	370335230	9600	9550	9600	9530	1011
409	20241025	142200	360695340	9550	9600	9600	9550	102
410	20241025	142100	359721140	9600	9580	9600	9550	1501
411	20241025	142000	345386300	9580	9580	9580	9580	14
412	20241025	141900	345252180	9550	9550	9580	9550	486
413	20241025	141800	340602900	9550	9600	9600	9550	513
414	20241025	141700	335698320	9580	9580	9580	9580	3
415	20241025	141600	335669580	9580	9580	9580	9580	0
416	20241025	141500	335669580	9580	9580	9580	9580	0
417	20241025	141400	335669580	9580	9610	9610	9580	1266
418	20241025	141300	323516160	9600	9600	9600	9600	3
419	20241025	141200	323487360	9650	9650	9650	9650	5
420	20241025	141100	323439110	9650	9650	9650	9650	3
421	20241025	141000	323410160	9650	9650	9650	9650	4
422	20241025	140900	323371560	9600	9600	9600	9600	119
423	20241025	140800	322229160	9600	9600	9600	9600	0
424	20241025	140700	322229160	9600	9650	9650	9600	103
425	20241025	140600	321240210	9650	9650	9650	9650	3
426	20241025	140500	321211260	9650	9610	9650	9600	853
427	20241025	140400	313021410	9600	9650	9650	9600	30
428	20241025	140300	312733310	9660	9670	9670	9600	291
429	20241025	140200	309939130	9670	9630	9670	9610	823
430	20241025	140100	302028850	9660	9660	9660	9660	3
431	20241025	140000	301999870	9670	9670	9670	9670	3
432	20241025	135900	301970860	9670	9640	9670	9630	231
433	20241025	135800	299745840	9600	9700	9710	9600	7733
434	20241025	135700	225150930	9710	9710	9710	9710	12
435	20241025	135600	225034410	9720	9690	9720	9690	7
436	20241025	135500	224966490	9720	9720	9720	9720	19
437	20241025	135400	224781810	9720	9670	9720	9670	213
438	20241025	135300	222721880	9670	9670	9670	9670	100
439	20241025	135200	221754880	9670	9670	9670	9670	0
440	20241025	135100	221754880	9670	9680	9680	9670	200
441	20241025	135000	219819860	9680	9680	9690	9680	411
442	20241025	134900	215841310	9730	9730	9730	9730	4
443	20241025	134800	215802390	9680	9690	9690	9680	154
444	20241025	134700	214310780	9690	9700	9700	9690	1150
445	20241025	134600	203166280	9730	9690	9730	9690	180
446	20241025	134500	201420240	9690	9690	9690	9690	0
447	20241025	134400	201420240	9690	9690	9690	9690	0
448	20241025	134300	201420240	9690	9690	9690	9690	200
449	20241025	134200	199482240	9690	9700	9720	9690	7
450	20241025	134100	199414330	9710	9700	9710	9700	152
451	20241025	134000	197938450	9700	9700	9700	9700	13
452	20241025	133900	197812350	9690	9690	9690	9690	1
453	20241025	133800	197802660	9680	9700	9700	9680	37
454	20241025	133700	197444350	9670	9670	9670	9670	60
455	20241025	133600	196864150	9670	9670	9670	9670	0
456	20241025	133500	196864150	9670	9680	9680	9670	49
457	20241025	133400	196389840	9670	9700	9700	9670	80
458	20241025	133300	195615620	9710	9710	9710	9710	2
459	20241025	133200	195596200	9710	9700	9710	9680	5
460	20241025	133100	195547750	9710	9710	9710	9710	0
461	20241025	133000	195547750	9710	9710	9710	9710	1
462	20241025	132900	195538040	9700	9700	9700	9700	1
463	20241025	132800	195528340	9710	9710	9710	9710	115
464	20241025	132700	194411690	9710	9710	9710	9710	35
465	20241025	132600	194071840	9700	9700	9700	9700	3
466	20241025	132500	194042740	9700	9700	9700	9700	35
467	20241025	132400	193703240	9700	9700	9700	9700	15
468	20241025	132300	193557740	9700	9700	9700	9700	1
469	20241025	132200	193548040	9670	9680	9680	9670	200
470	20241025	132100	191613940	9680	9680	9700	9680	1213
471	20241025	132000	179868150	9680	9680	9680	9680	0
472	20241025	131900	179868150	9680	9680	9680	9680	7
473	20241025	131800	179800390	9680	9670	9680	9670	21
474	20241025	131700	179597120	9680	9680	9680	9680	1
475	20241025	131600	179587440	9670	9670	9670	9670	0
476	20241025	131500	179587440	9670	9670	9670	9670	0
477	20241025	131400	179587440	9670	9670	9670	9670	255
478	20241025	131300	177121590	9670	9670	9670	9670	0
479	20241025	131200	177121590	9670	9670	9670	9670	0
480	20241025	131100	177121590	9670	9670	9670	9670	1
481	20241025	131000	177111920	9670	9670	9670	9670	0
482	20241025	130900	177111920	9670	9670	9670	9670	1
483	20241025	130800	177102250	9680	9680	9680	9680	176
484	20241025	130700	175398570	9680	9680	9680	9680	0
485	20241025	130600	175398570	9680	9680	9680	9680	0
486	20241025	130500	175398570	9680	9680	9680	9680	0
487	20241025	130400	175398570	9680	9680	9680	9680	0
488	20241025	130300	175398570	9680	9680	9680	9680	4
489	20241025	130200	175359850	9680	9680	9680	9680	11
490	20241025	130100	175253370	9680	9680	9680	9680	60
491	20241025	130000	174672570	9670	9670	9670	9670	0
492	20241025	125900	174672570	9670	9670	9670	9670	259
493	20241025	125800	172168040	9670	9680	9680	9670	14
494	20241025	125700	172032600	9680	9680	9680	9680	1
495	20241025	125600	172022920	9680	9680	9680	9680	0
496	20241025	125500	172022920	9680	9680	9680	9680	1
497	20241025	125400	172013240	9690	9690	9690	9690	0
498	20241025	125300	172013240	9690	9670	9690	9670	85
499	20241025	125200	171190400	9670	9670	9670	9670	4
500	20241025	125100	171151720	9670	9680	9680	9670	33
501	20241025	125000	170832290	9670	9680	9680	9670	6
502	20241025	124900	170774220	9670	9670	9670	9670	100
503	20241025	124800	169807220	9680	9680	9680	9680	0
504	20241025	124700	169807220	9680	9680	9680	9680	0
505	20241025	124600	169807220	9680	9680	9680	9680	205
506	20241025	124500	167822820	9680	9680	9680	9680	6
507	20241025	124400	167764740	9680	9680	9680	9680	0
508	20241025	124300	167764740	9680	9680	9680	9680	2
509	20241025	124200	167745380	9680	9680	9680	9680	0
510	20241025	124100	167745380	9680	9680	9680	9680	0
511	20241025	124000	167745380	9680	9680	9680	9680	11
512	20241025	123900	167638900	9680	9680	9680	9680	0
513	20241025	123800	167638900	9680	9680	9680	9680	0
514	20241025	123700	167638900	9680	9680	9680	9680	0
515	20241025	123600	167638900	9680	9680	9680	9680	0
516	20241025	123500	167638900	9680	9680	9680	9680	0
517	20241025	123400	167638900	9680	9710	9710	9670	401
518	20241025	123300	163760570	9710	9710	9710	9710	0
519	20241025	123200	163760570	9710	9730	9730	9710	43
520	20241025	123100	163342260	9730	9730	9730	9730	3
521	20241025	123000	163313070	9720	9720	9720	9720	0
522	20241025	122900	163313070	9720	9720	9720	9720	100
523	20241025	122800	162341070	9710	9710	9710	9710	0
524	20241025	122700	162341070	9710	9710	9710	9710	522
525	20241025	122600	157272450	9710	9710	9710	9710	1
526	20241025	122500	157262740	9710	9710	9710	9710	2
527	20241025	122400	157243320	9670	9670	9670	9670	4
528	20241025	122300	157204640	9670	9670	9670	9670	0
529	20241025	122200	157204640	9670	9670	9670	9670	0
530	20241025	122100	157204640	9670	9670	9670	9670	18
531	20241025	122000	157030580	9670	9670	9670	9670	0
532	20241025	121900	157030580	9670	9670	9670	9670	0
533	20241025	121800	157030580	9670	9670	9670	9670	0
534	20241025	121700	157030580	9670	9670	9670	9670	0
535	20241025	121600	157030580	9670	9670	9670	9670	40
536	20241025	121500	156643780	9670	9670	9670	9670	0
537	20241025	121400	156643780	9670	9670	9670	9670	1
538	20241025	121300	156634110	9670	9670	9670	9670	0
539	20241025	121200	156634110	9670	9670	9670	9670	0
540	20241025	121100	156634110	9670	9670	9670	9670	4
541	20241025	121000	156595430	9670	9670	9670	9670	50
542	20241025	120900	156111930	9670	9670	9670	9670	1
543	20241025	120800	156102260	9660	9660	9660	9660	0
544	20241025	120700	156102260	9660	9660	9660	9660	0
545	20241025	120600	156102260	9660	9660	9660	9660	0
546	20241025	120500	156102260	9660	9660	9660	9660	0
547	20241025	120400	156102260	9660	9710	9710	9660	525
548	20241025	120300	151026500	9710	9710	9710	9710	1
549	20241025	120200	151016790	9710	9710	9710	9710	1
550	20241025	120100	151007080	9660	9660	9660	9660	0
551	20241025	120000	151007080	9660	9660	9660	9660	0
552	20241025	115900	151007080	9660	9670	9670	9660	163
553	20241025	115800	149431470	9660	9670	9670	9660	279
554	20241025	115700	146736310	9660	9660	9660	9660	0
555	20241025	115600	146736310	9660	9660	9660	9660	100
556	20241025	115500	145770310	9660	9660	9660	9660	20
557	20241025	115400	145577110	9660	9660	9660	9660	0
558	20241025	115300	145577110	9660	9730	9730	9650	1026
559	20241025	115200	135643180	9730	9740	9740	9730	63
560	20241025	115100	135029920	9750	9750	9750	9750	7
561	20241025	115000	134961670	9750	9750	9750	9750	30
562	20241025	114900	134669170	9740	9740	9740	9740	91
563	20241025	114800	133782830	9750	9750	9750	9750	0
564	20241025	114700	133782830	9750	9750	9750	9740	93
565	20241025	114600	132876980	9740	9740	9740	9740	2
566	20241025	114500	132857500	9740	9740	9740	9740	0
567	20241025	114400	132857500	9740	9750	9750	9740	490
568	20241025	114300	128082780	9750	9750	9750	9750	41
569	20241025	114200	127683030	9750	9750	9750	9750	0
570	20241025	114100	127683030	9750	9750	9750	9750	4
571	20241025	114000	127644030	9770	9770	9770	9770	0
572	20241025	113900	127644030	9770	9770	9770	9770	0
573	20241025	113800	127644030	9770	9770	9770	9770	10
574	20241025	113700	127546330	9750	9750	9750	9750	0
575	20241025	113600	127546330	9750	9750	9750	9750	0
576	20241025	113500	127546330	9750	9750	9750	9750	2
577	20241025	113400	127526830	9770	9770	9770	9770	0
578	20241025	113300	127526830	9770	9740	9770	9740	5
579	20241025	113200	127478100	9770	9770	9770	9770	0
580	20241025	113100	127478100	9770	9740	9770	9740	2
581	20241025	113000	127458590	9740	9740	9740	9740	0
582	20241025	112900	127458590	9740	9740	9740	9740	1
583	20241025	112800	127448850	9740	9740	9740	9740	1
584	20241025	112700	127439110	9740	9740	9740	9740	0
585	20241025	112600	127439110	9740	9740	9740	9740	4
586	20241025	112500	127400150	9740	9740	9740	9740	55
587	20241025	112400	126864450	9770	9770	9770	9770	0
588	20241025	112300	126864450	9770	9740	9770	9740	307
589	20241025	112200	123874060	9740	9750	9750	9740	10
590	20241025	112100	123776650	9740	9740	9740	9740	130
591	20241025	112000	122510450	9740	9740	9740	9740	0
592	20241025	111900	122510450	9740	9740	9740	9740	1
593	20241025	111800	122500710	9740	9740	9740	9740	0
594	20241025	111700	122500710	9740	9740	9740	9740	0
595	20241025	111600	122500710	9740	9740	9740	9740	0
596	20241025	111500	122500710	9740	9740	9740	9740	1
597	20241025	111400	122490970	9740	9740	9740	9740	10
598	20241025	111300	122393570	9740	9740	9740	9740	0
599	20241025	111200	122393570	9740	9800	9800	9740	24
600	20241025	111100	122158730	9750	9750	9750	9750	0
601	20241025	111000	122158730	9750	9760	9760	9750	300
602	20241025	110900	119232610	9810	9810	9810	9810	0
603	20241025	110800	119232610	9810	9810	9810	9810	0
604	20241025	110700	119232610	9810	9810	9810	9810	0
605	20241025	110600	119232610	9810	9810	9810	9810	0
606	20241025	110500	119232610	9810	9810	9810	9810	0
607	20241025	110400	119232610	9810	9810	9810	9810	0
608	20241025	110300	119232610	9810	9750	9810	9750	32
609	20241025	110200	118918810	9760	9760	9760	9760	2
610	20241025	110100	118899290	9810	9810	9810	9810	0
611	20241025	110000	118899290	9810	9810	9810	9810	0
612	20241025	105900	118899290	9810	9810	9810	9810	0
613	20241025	105800	118899290	9810	9800	9810	9800	42
614	20241025	105700	118487280	9810	9810	9810	9810	0
615	20241025	105600	118487280	9810	9810	9810	9810	0
616	20241025	105500	118487280	9810	9790	9810	9790	154
617	20241025	105400	116977240	9790	9790	9790	9790	0
618	20241025	105300	116977240	9790	9770	9790	9770	54
619	20241025	105200	116448780	9770	9770	9770	9770	111
620	20241025	105100	115364310	9790	9790	9790	9790	3
621	20241025	105000	115334940	9800	9800	9800	9800	0
622	20241025	104900	115334940	9800	9800	9800	9800	40
623	20241025	104800	114942940	9770	9780	9780	9770	25
624	20241025	104700	114698590	9810	9810	9810	9810	0
625	20241025	104600	114698590	9810	9810	9810	9810	0
626	20241025	104500	114698590	9810	9810	9810	9810	0
627	20241025	104400	114698590	9810	9810	9810	9810	0
628	20241025	104300	114698590	9810	9810	9810	9810	0
629	20241025	104200	114698590	9810	9810	9810	9810	0
630	20241025	104100	114698590	9810	9810	9810	9810	0
631	20241025	104000	114698590	9810	9810	9810	9810	10
632	20241025	103900	114600490	9810	9810	9810	9810	0
633	20241025	103800	114600490	9810	9810	9810	9810	0
634	20241025	103700	114600490	9810	9810	9810	9810	110
635	20241025	103600	113521390	9810	9810	9810	9810	0
636	20241025	103500	113521390	9810	9810	9810	9810	0
637	20241025	103400	113521390	9810	9810	9810	9810	9
638	20241025	103300	113433100	9820	9820	9820	9820	2
639	20241025	103200	113413460	9820	9820	9820	9820	12
640	20241025	103100	113295620	9820	9820	9820	9820	0
641	20241025	103000	113295620	9820	9820	9820	9820	36
642	20241025	102900	112942100	9750	9800	9800	9750	534
643	20241025	102800	107718100	9800	9800	9800	9800	3
644	20241025	102700	107688700	9800	9800	9800	9800	0
645	20241025	102600	107688700	9800	9800	9800	9800	33
646	20241025	102500	107365300	9800	9800	9800	9800	0
647	20241025	102400	107365300	9800	9800	9800	9800	5
648	20241025	102300	107316300	9800	9800	9800	9800	34
649	20241025	102200	106983100	9730	9790	9790	9730	263
650	20241025	102100	104412340	9810	9800	9810	9800	100
651	20241025	102000	103431840	9800	9820	9820	9780	108
652	20241025	101900	102374840	9820	9810	9820	9810	79
653	20241025	101800	101599460	9820	9820	9820	9820	0
654	20241025	101700	101599460	9820	9820	9820	9820	30
655	20241025	101600	101304860	9820	9820	9820	9820	1
656	20241025	101500	101295040	9830	9830	9830	9830	0
657	20241025	101400	101295040	9830	9830	9830	9830	34
658	20241025	101300	100960820	9830	9830	9830	9830	0
659	20241025	101200	100960820	9830	9830	9830	9830	5
660	20241025	101100	100911670	9830	9830	9830	9830	43
661	20241025	101000	100488980	9830	9830	9830	9830	10
662	20241025	100900	100390680	9830	9830	9830	9830	0
663	20241025	100800	100390680	9830	9830	9830	9830	37
664	20241025	100700	100026970	9830	9830	9830	9830	1
665	20241025	100600	100017140	9770	9790	9790	9770	400
666	20241025	100500	96104800	9830	9830	9830	9830	34
667	20241025	100400	95770580	9830	9830	9830	9830	8
668	20241025	100300	95691940	9830	9790	9830	9790	3
669	20241025	100200	95662530	9840	9840	9840	9840	45
670	20241025	100100	95219730	9840	9840	9840	9840	0
671	20241025	100000	95219730	9840	9840	9840	9840	0
672	20241025	095900	95219730	9840	9840	9840	9840	31
673	20241025	095800	94914690	9780	9800	9800	9780	114
674	20241025	095700	93798260	9850	9850	9850	9850	0
675	20241025	095600	93798260	9850	9850	9850	9800	45
676	20241025	095500	93355110	9850	9850	9850	9850	0
677	20241025	095400	93355110	9850	9850	9850	9850	5
678	20241025	095300	93305860	9840	9840	9840	9840	31
679	20241025	095200	93000820	9800	9800	9800	9800	3
680	20241025	095100	92971420	9800	9800	9800	9800	32
681	20241025	095000	92657820	9800	9800	9800	9800	35
682	20241025	094900	92314820	9800	9800	9840	9800	556
683	20241025	094800	86861200	9850	9850	9850	9850	5
684	20241025	094700	86811950	9850	9850	9850	9850	31
685	20241025	094600	86506600	9850	9850	9850	9850	0
686	20241025	094500	86506600	9850	9850	9850	9850	3
687	20241025	094400	86477050	9850	9800	9850	9800	67
688	20241025	094300	85818650	9850	9850	9850	9800	4183
689	20241025	094200	44803700	9820	9820	9820	9820	0
690	20241025	094100	44803700	9820	9820	9820	9820	31
691	20241025	094000	44499280	9820	9850	9850	9820	192
692	20241025	093900	42612580	9850	9850	9850	9850	2
693	20241025	093800	42592880	9860	9860	9860	9860	70
694	20241025	093700	41902680	9850	9850	9850	9850	1
695	20241025	093600	41892830	9860	9860	9860	9860	0
696	20241025	093500	41892830	9860	9860	9860	9860	332
697	20241025	093400	38619310	9860	9860	9860	9860	0
698	20241025	093300	38619310	9860	9860	9860	9840	12
699	20241025	093200	38501090	9840	9840	9840	9840	12
700	20241025	093100	38383010	9840	9840	9840	9840	43
701	20241025	093000	37959890	9850	9850	9850	9850	2
702	20241025	092900	37940190	9840	9840	9840	9840	10
703	20241025	092800	37841790	9850	9850	9850	9850	1
704	20241025	092700	37831940	9850	9850	9860	9850	164
705	20241025	092600	36215530	9850	9860	9860	9850	38
706	20241025	092500	35840870	9850	9850	9850	9850	9
707	20241025	092400	35752220	9850	9850	9850	9850	100
708	20241025	092300	34767220	9850	9850	9850	9850	31
709	20241025	092200	34461870	9830	9830	9830	9830	0
710	20241025	092100	34461870	9830	9840	9840	9830	326
711	20241025	092000	31256980	9860	9860	9860	9860	35
712	20241025	091900	30911880	9860	9830	9860	9830	4
713	20241025	091800	30872530	9830	9830	9830	9830	2
714	20241025	091700	30852870	9860	9820	9860	9820	8
715	20241025	091600	30774230	9820	9860	9860	9820	28
716	20241025	091500	30498820	9860	9860	9860	9860	57
717	20241025	091400	29936800	9860	9860	9860	9860	36
718	20241025	091300	29581840	9860	9800	9860	9800	33
719	20241025	091200	29258260	9850	9800	9850	9800	1077
720	20241025	091100	18660570	9800	9840	9840	9800	36
721	20241025	091000	18306570	9800	9850	9850	9800	144
722	20241025	090900	16894760	9800	9800	9800	9800	55
723	20241025	090800	16355760	9800	9800	9800	9800	35
724	20241025	090700	16012760	9780	9780	9780	9780	6
725	20241025	090600	15954080	9780	9770	9780	9770	181
726	20241025	090500	14185210	9770	9770	9770	9770	1
727	20241025	090400	14175440	9720	9770	9770	9720	210
728	20241025	090300	12133680	9790	9760	9790	9760	110
729	20241025	090200	11060020	9760	9790	9790	9760	279
730	20241025	090100	8330000	9800	9800	9800	9800	135
731	20241025	090000	7007000	9800	9800	9800	9800	715