KissMeData/432720/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211300	586049580	9750	9750	9750	9750	1172
3	20241025	211200	586049580	9750	9750	9750	9750	0
4	20241025	211100	586049580	9750	9750	9750	9750	0
5	20241025	211000	586049580	9750	9750	9750	9750	0
6	20241025	210900	586049580	9750	9750	9750	9750	0
7	20241025	210800	586049580	9750	9750	9750	9750	0
8	20241025	210700	586049580	9750	9750	9750	9750	0
9	20241025	210600	586049580	9750	9750	9750	9750	0
10	20241025	210500	586049580	9750	9750	9750	9750	0
11	20241025	210400	586049580	9750	9750	9750	9750	0
12	20241025	210300	586049580	9750	9750	9750	9750	0
13	20241025	210200	586049580	9750	9750	9750	9750	0
14	20241025	210100	586049580	9750	9750	9750	9750	0
15	20241025	210000	586049580	9750	9750	9750	9750	0
16	20241025	205900	586049580	9750	9750	9750	9750	0
17	20241025	205800	586049580	9750	9750	9750	9750	0
18	20241025	205700	586049580	9750	9750	9750	9750	0
19	20241025	205600	586049580	9750	9750	9750	9750	0
20	20241025	205500	586049580	9750	9750	9750	9750	0
21	20241025	205400	586049580	9750	9750	9750	9750	0
22	20241025	205300	586049580	9750	9750	9750	9750	0
23	20241025	205200	586049580	9750	9750	9750	9750	0
24	20241025	205100	586049580	9750	9750	9750	9750	0
25	20241025	205000	586049580	9750	9750	9750	9750	0
26	20241025	204900	586049580	9750	9750	9750	9750	0
27	20241025	204800	586049580	9750	9750	9750	9750	0
28	20241025	204700	586049580	9750	9750	9750	9750	0
29	20241025	204600	586049580	9750	9750	9750	9750	0
30	20241025	204500	586049580	9750	9750	9750	9750	0
31	20241025	204400	586049580	9750	9750	9750	9750	0
32	20241025	204300	586049580	9750	9750	9750	9750	1172
33	20241025	204200	586049580	9750	9750	9750	9750	0
34	20241025	204100	586049580	9750	9750	9750	9750	0
35	20241025	204000	586049580	9750	9750	9750	9750	0
36	20241025	203900	586049580	9750	9750	9750	9750	0
37	20241025	203800	586049580	9750	9750	9750	9750	0
38	20241025	203700	586049580	9750	9750	9750	9750	0
39	20241025	203600	586049580	9750	9750	9750	9750	0
40	20241025	203500	586049580	9750	9750	9750	9750	0
41	20241025	203400	586049580	9750	9750	9750	9750	0
42	20241025	203300	586049580	9750	9750	9750	9750	0
43	20241025	203200	586049580	9750	9750	9750	9750	0
44	20241025	203100	586049580	9750	9750	9750	9750	0
45	20241025	203000	586049580	9750	9750	9750	9750	0
46	20241025	202900	586049580	9750	9750	9750	9750	0
47	20241025	202800	586049580	9750	9750	9750	9750	0
48	20241025	202700	586049580	9750	9750	9750	9750	0
49	20241025	202600	586049580	9750	9750	9750	9750	0
50	20241025	202500	586049580	9750	9750	9750	9750	0
51	20241025	202400	586049580	9750	9750	9750	9750	0
52	20241025	202300	586049580	9750	9750	9750	9750	0
53	20241025	202200	586049580	9750	9750	9750	9750	0
54	20241025	202100	586049580	9750	9750	9750	9750	0
55	20241025	202000	586049580	9750	9750	9750	9750	0
56	20241025	201900	586049580	9750	9750	9750	9750	0
57	20241025	201800	586049580	9750	9750	9750	9750	0
58	20241025	201700	586049580	9750	9750	9750	9750	0
59	20241025	201600	586049580	9750	9750	9750	9750	0
60	20241025	201500	586049580	9750	9750	9750	9750	0
61	20241025	201400	586049580	9750	9750	9750	9750	0
62	20241025	201300	586049580	9750	9750	9750	9750	1172
63	20241025	201200	586049580	9750	9750	9750	9750	0
64	20241025	201100	586049580	9750	9750	9750	9750	0
65	20241025	201000	586049580	9750	9750	9750	9750	0
66	20241025	200900	586049580	9750	9750	9750	9750	0
67	20241025	200800	586049580	9750	9750	9750	9750	0
68	20241025	200700	586049580	9750	9750	9750	9750	0
69	20241025	200600	586049580	9750	9750	9750	9750	0
70	20241025	200500	586049580	9750	9750	9750	9750	0
71	20241025	200400	586049580	9750	9750	9750	9750	0
72	20241025	200300	586049580	9750	9750	9750	9750	0
73	20241025	200200	586049580	9750	9750	9750	9750	0
74	20241025	200100	586049580	9750	9750	9750	9750	0
75	20241025	200000	586049580	9750	9750	9750	9750	0
76	20241025	195900	586049580	9750	9750	9750	9750	0
77	20241025	195800	586049580	9750	9750	9750	9750	0
78	20241025	195700	586049580	9750	9750	9750	9750	0
79	20241025	195600	586049580	9750	9750	9750	9750	0
80	20241025	195500	586049580	9750	9750	9750	9750	0
81	20241025	195400	586049580	9750	9750	9750	9750	0
82	20241025	195300	586049580	9750	9750	9750	9750	0
83	20241025	195200	586049580	9750	9750	9750	9750	0
84	20241025	195100	586049580	9750	9750	9750	9750	0
85	20241025	195000	586049580	9750	9750	9750	9750	0
86	20241025	194900	586049580	9750	9750	9750	9750	0
87	20241025	194800	586049580	9750	9750	9750	9750	0
88	20241025	194700	586049580	9750	9750	9750	9750	0
89	20241025	194600	586049580	9750	9750	9750	9750	0
90	20241025	194500	586049580	9750	9750	9750	9750	0
91	20241025	194400	586049580	9750	9750	9750	9750	0
92	20241025	194300	586049580	9750	9750	9750	9750	1172
93	20241025	194200	586049580	9750	9750	9750	9750	0
94	20241025	194100	586049580	9750	9750	9750	9750	0
95	20241025	194000	586049580	9750	9750	9750	9750	0
96	20241025	193900	586049580	9750	9750	9750	9750	0
97	20241025	193800	586049580	9750	9750	9750	9750	0
98	20241025	193700	586049580	9750	9750	9750	9750	0
99	20241025	193600	586049580	9750	9750	9750	9750	0
100	20241025	193500	586049580	9750	9750	9750	9750	0
101	20241025	193400	586049580	9750	9750	9750	9750	0
102	20241025	193300	586049580	9750	9750	9750	9750	0
103	20241025	193200	586049580	9750	9750	9750	9750	0
104	20241025	193100	586049580	9750	9750	9750	9750	0
105	20241025	193000	586049580	9750	9750	9750	9750	0
106	20241025	192900	586049580	9750	9750	9750	9750	0
107	20241025	192800	586049580	9750	9750	9750	9750	0
108	20241025	192700	586049580	9750	9750	9750	9750	0
109	20241025	192600	586049580	9750	9750	9750	9750	0
110	20241025	192500	586049580	9750	9750	9750	9750	0
111	20241025	192400	586049580	9750	9750	9750	9750	0
112	20241025	192300	586049580	9750	9750	9750	9750	0
113	20241025	192200	586049580	9750	9750	9750	9750	0
114	20241025	192100	586049580	9750	9750	9750	9750	0
115	20241025	192000	586049580	9750	9750	9750	9750	0
116	20241025	191900	586049580	9750	9750	9750	9750	0
117	20241025	191800	586049580	9750	9750	9750	9750	0
118	20241025	191700	586049580	9750	9750	9750	9750	0
119	20241025	191600	586049580	9750	9750	9750	9750	0
120	20241025	191500	586049580	9750	9750	9750	9750	0
121	20241025	191400	586049580	9750	9750	9750	9750	0
122	20241025	191300	586049580	9750	9750	9750	9750	1172
123	20241025	191200	586049580	9750	9750	9750	9750	0
124	20241025	191100	586049580	9750	9750	9750	9750	0
125	20241025	191000	586049580	9750	9750	9750	9750	0
126	20241025	190900	586049580	9750	9750	9750	9750	0
127	20241025	190800	586049580	9750	9750	9750	9750	0
128	20241025	190700	586049580	9750	9750	9750	9750	0
129	20241025	190600	586049580	9750	9750	9750	9750	0
130	20241025	190500	586049580	9750	9750	9750	9750	0
131	20241025	190400	586049580	9750	9750	9750	9750	0
132	20241025	190300	586049580	9750	9750	9750	9750	0
133	20241025	190200	586049580	9750	9750	9750	9750	0
134	20241025	190100	586049580	9750	9750	9750	9750	0
135	20241025	190000	586049580	9750	9750	9750	9750	0
136	20241025	185900	586049580	9750	9750	9750	9750	0
137	20241025	185800	586049580	9750	9750	9750	9750	0
138	20241025	185700	586049580	9750	9750	9750	9750	0
139	20241025	185600	586049580	9750	9750	9750	9750	0
140	20241025	185500	586049580	9750	9750	9750	9750	0
141	20241025	185400	586049580	9750	9750	9750	9750	0
142	20241025	185300	586049580	9750	9750	9750	9750	0
143	20241025	185200	586049580	9750	9750	9750	9750	0
144	20241025	185100	586049580	9750	9750	9750	9750	0
145	20241025	185000	586049580	9750	9750	9750	9750	0
146	20241025	184900	586049580	9750	9750	9750	9750	0
147	20241025	184800	586049580	9750	9750	9750	9750	0
148	20241025	184700	586049580	9750	9750	9750	9750	0
149	20241025	184600	586049580	9750	9750	9750	9750	0
150	20241025	184500	586049580	9750	9750	9750	9750	0
151	20241025	184400	586049580	9750	9750	9750	9750	0
152	20241025	184300	586049580	9750	9750	9750	9750	1172
153	20241025	184200	586049580	9750	9750	9750	9750	0
154	20241025	184100	586049580	9750	9750	9750	9750	0
155	20241025	184000	586049580	9750	9750	9750	9750	0
156	20241025	183900	586049580	9750	9750	9750	9750	0
157	20241025	183800	586049580	9750	9750	9750	9750	0
158	20241025	183700	586049580	9750	9750	9750	9750	0
159	20241025	183600	586049580	9750	9750	9750	9750	0
160	20241025	183500	586049580	9750	9750	9750	9750	0
161	20241025	183400	586049580	9750	9750	9750	9750	0
162	20241025	183300	586049580	9750	9750	9750	9750	0
163	20241025	183200	586049580	9750	9750	9750	9750	0
164	20241025	183100	586049580	9750	9750	9750	9750	0
165	20241025	183000	586049580	9750	9750	9750	9750	0
166	20241025	182900	586049580	9750	9750	9750	9750	0
167	20241025	182800	586049580	9750	9750	9750	9750	0
168	20241025	182700	586049580	9750	9750	9750	9750	0
169	20241025	182600	586049580	9750	9750	9750	9750	0
170	20241025	182500	586049580	9750	9750	9750	9750	0
171	20241025	182400	586049580	9750	9750	9750	9750	0
172	20241025	182300	586049580	9750	9750	9750	9750	0
173	20241025	182200	586049580	9750	9750	9750	9750	0
174	20241025	182100	586049580	9750	9750	9750	9750	0
175	20241025	182000	586049580	9750	9750	9750	9750	0
176	20241025	181900	586049580	9750	9750	9750	9750	0
177	20241025	181800	586049580	9750	9750	9750	9750	0
178	20241025	181700	586049580	9750	9750	9750	9750	0
179	20241025	181600	586049580	9750	9750	9750	9750	0
180	20241025	181500	586049580	9750	9750	9750	9750	0
181	20241025	181400	586049580	9750	9750	9750	9750	0
182	20241025	181300	586049580	9750	9750	9750	9750	1172
183	20241025	181200	586049580	9750	9750	9750	9750	0
184	20241025	181100	586049580	9750	9750	9750	9750	0
185	20241025	181000	586049580	9750	9750	9750	9750	0
186	20241025	180900	586049580	9750	9750	9750	9750	0
187	20241025	180800	586049580	9750	9750	9750	9750	0
188	20241025	180700	586049580	9750	9750	9750	9750	0
189	20241025	180600	586049580	9750	9750	9750	9750	0
190	20241025	180500	586049580	9750	9750	9750	9750	0
191	20241025	180400	586049580	9750	9750	9750	9750	0
192	20241025	180300	586049580	9750	9750	9750	9750	0
193	20241025	180200	586049580	9750	9750	9750	9750	0
194	20241025	180100	586049580	9750	9750	9750	9750	0
195	20241025	180000	586049580	9750	9750	9750	9750	0
196	20241025	175900	586049580	9750	9750	9750	9750	0
197	20241025	175800	586049580	9750	9750	9750	9750	0
198	20241025	175700	586049580	9750	9750	9750	9750	0
199	20241025	175600	586049580	9750	9750	9750	9750	0
200	20241025	175500	586049580	9750	9750	9750	9750	0
201	20241025	175400	586049580	9750	9750	9750	9750	0
202	20241025	175300	586049580	9750	9750	9750	9750	0
203	20241025	175200	586049580	9750	9750	9750	9750	0
204	20241025	175100	586049580	9750	9750	9750	9750	0
205	20241025	175000	586049580	9750	9750	9750	9750	0
206	20241025	174900	586049580	9750	9750	9750	9750	0
207	20241025	174800	586049580	9750	9750	9750	9750	0
208	20241025	174700	586049580	9750	9750	9750	9750	0
209	20241025	174600	586049580	9750	9750	9750	9750	0
210	20241025	174500	586049580	9750	9750	9750	9750	0
211	20241025	174400	586049580	9750	9750	9750	9750	0
212	20241025	174300	586049580	9750	9750	9750	9750	1172
213	20241025	174200	586049580	9750	9750	9750	9750	0
214	20241025	174100	586049580	9750	9750	9750	9750	0
215	20241025	174000	586049580	9750	9750	9750	9750	0
216	20241025	173900	586049580	9750	9750	9750	9750	0
217	20241025	173800	586049580	9750	9750	9750	9750	0
218	20241025	173700	586049580	9750	9750	9750	9750	0
219	20241025	173600	586049580	9750	9750	9750	9750	0
220	20241025	173500	586049580	9750	9750	9750	9750	0
221	20241025	173400	586049580	9750	9750	9750	9750	0
222	20241025	173300	586049580	9750	9750	9750	9750	0
223	20241025	173200	586049580	9750	9750	9750	9750	0
224	20241025	173100	586049580	9750	9750	9750	9750	0
225	20241025	173000	586049580	9750	9750	9750	9750	0
226	20241025	172900	586049580	9750	9750	9750	9750	0
227	20241025	172800	586049580	9750	9750	9750	9750	0
228	20241025	172700	586049580	9750	9750	9750	9750	0
229	20241025	172600	586049580	9750	9750	9750	9750	0
230	20241025	172500	586049580	9750	9750	9750	9750	0
231	20241025	172400	586049580	9750	9750	9750	9750	0
232	20241025	172300	586049580	9750	9750	9750	9750	0
233	20241025	172200	586049580	9750	9750	9750	9750	0
234	20241025	172100	586049580	9750	9750	9750	9750	0
235	20241025	172000	586049580	9750	9750	9750	9750	0
236	20241025	171900	586049580	9750	9750	9750	9750	0
237	20241025	171800	586049580	9750	9750	9750	9750	0
238	20241025	171700	586049580	9750	9750	9750	9750	0
239	20241025	171600	586049580	9750	9750	9750	9750	0
240	20241025	171500	586049580	9750	9750	9750	9750	0
241	20241025	171400	586049580	9750	9750	9750	9750	0
242	20241025	171300	586049580	9750	9750	9750	9750	1172
243	20241025	171200	586049580	9750	9750	9750	9750	0
244	20241025	171100	586049580	9750	9750	9750	9750	0
245	20241025	171000	586049580	9750	9750	9750	9750	0
246	20241025	170900	586049580	9750	9750	9750	9750	0
247	20241025	170800	586049580	9750	9750	9750	9750	0
248	20241025	170700	586049580	9750	9750	9750	9750	0
249	20241025	170600	586049580	9750	9750	9750	9750	0
250	20241025	170500	586049580	9750	9750	9750	9750	0
251	20241025	170400	586049580	9750	9750	9750	9750	0
252	20241025	170300	586049580	9750	9750	9750	9750	0
253	20241025	170200	586049580	9750	9750	9750	9750	0
254	20241025	170100	586049580	9750	9750	9750	9750	0
255	20241025	170000	586049580	9750	9750	9750	9750	0
256	20241025	165900	586049580	9750	9750	9750	9750	0
257	20241025	165800	586049580	9750	9750	9750	9750	0
258	20241025	165700	586049580	9750	9750	9750	9750	0
259	20241025	165600	586049580	9750	9750	9750	9750	0
260	20241025	165500	586049580	9750	9750	9750	9750	0
261	20241025	165400	586049580	9750	9750	9750	9750	0
262	20241025	165300	586049580	9750	9750	9750	9750	0
263	20241025	165200	586049580	9750	9750	9750	9750	0
264	20241025	165100	586049580	9750	9750	9750	9750	0
265	20241025	165000	586049580	9750	9750	9750	9750	0
266	20241025	164900	586049580	9750	9750	9750	9750	0
267	20241025	164800	586049580	9750	9750	9750	9750	0
268	20241025	164700	586049580	9750	9750	9750	9750	0
269	20241025	164600	586049580	9750	9750	9750	9750	0
270	20241025	164500	586049580	9750	9750	9750	9750	0
271	20241025	164400	586049580	9750	9750	9750	9750	0
272	20241025	164300	586049580	9750	9750	9750	9750	1172
273	20241025	164200	586049580	9750	9750	9750	9750	0
274	20241025	164100	586049580	9750	9750	9750	9750	0
275	20241025	164000	586049580	9750	9750	9750	9750	0
276	20241025	163900	586049580	9750	9750	9750	9750	0
277	20241025	163800	586049580	9750	9750	9750	9750	0
278	20241025	163700	586049580	9750	9750	9750	9750	0
279	20241025	163600	586049580	9750	9750	9750	9750	0
280	20241025	163500	586049580	9750	9750	9750	9750	0
281	20241025	163400	586049580	9750	9750	9750	9750	0
282	20241025	163300	586049580	9750	9750	9750	9750	0
283	20241025	163200	586049580	9750	9750	9750	9750	0
284	20241025	163100	586049580	9750	9750	9750	9750	0
285	20241025	163000	586049580	9750	9750	9750	9750	0
286	20241025	162900	586049580	9750	9750	9750	9750	0
287	20241025	162800	586049580	9750	9750	9750	9750	0
288	20241025	162700	586049580	9750	9750	9750	9750	0
289	20241025	162600	586049580	9750	9750	9750	9750	0
290	20241025	162500	586049580	9750	9750	9750	9750	0
291	20241025	162400	586049580	9750	9750	9750	9750	0
292	20241025	162300	586049580	9750	9750	9750	9750	0
293	20241025	162200	586049580	9750	9750	9750	9750	0
294	20241025	162100	586049580	9750	9750	9750	9750	0
295	20241025	162000	586049580	9750	9750	9750	9750	0
296	20241025	161900	586049580	9750	9750	9750	9750	0
297	20241025	161800	586049580	9750	9750	9750	9750	0
298	20241025	161700	586049580	9750	9750	9750	9750	0
299	20241025	161600	586049580	9750	9750	9750	9750	0
300	20241025	161500	586049580	9750	9750	9750	9750	0
301	20241025	161400	586049580	9750	9750	9750	9750	0
302	20241025	161300	586049580	9750	9750	9750	9750	1172
303	20241025	161200	586049580	9750	9750	9750	9750	0
304	20241025	161100	586049580	9750	9750	9750	9750	0
305	20241025	161000	586049580	9750	9750	9750	9750	0
306	20241025	160900	586049580	9750	9750	9750	9750	0
307	20241025	160800	586049580	9750	9750	9750	9750	0
308	20241025	160700	586049580	9750	9750	9750	9750	0
309	20241025	160600	586049580	9750	9750	9750	9750	0
310	20241025	160500	586049580	9750	9750	9750	9750	0
311	20241025	160400	586049580	9750	9750	9750	9750	0
312	20241025	160300	586049580	9750	9750	9750	9750	0
313	20241025	160200	586049580	9750	9750	9750	9750	0
314	20241025	160100	586049580	9750	9750	9750	9750	0
315	20241025	160000	586049580	9750	9750	9750	9750	0
316	20241025	155900	586049580	9750	9750	9750	9750	0
317	20241025	155800	586049580	9750	9750	9750	9750	0
318	20241025	155700	586049580	9750	9750	9750	9750	0
319	20241025	155600	586049580	9750	9750	9750	9750	0
320	20241025	155500	586049580	9750	9750	9750	9750	0
321	20241025	155400	586049580	9750	9750	9750	9750	0
322	20241025	155300	586049580	9750	9750	9750	9750	0
323	20241025	155200	586049580	9750	9750	9750	9750	0
324	20241025	155100	586049580	9750	9750	9750	9750	0
325	20241025	155000	586049580	9750	9750	9750	9750	0
326	20241025	154900	586049580	9750	9750	9750	9750	0
327	20241025	154800	586049580	9750	9750	9750	9750	0
328	20241025	154700	586049580	9750	9750	9750	9750	0
329	20241025	154600	586049580	9750	9750	9750	9750	0
330	20241025	154500	586049580	9750	9750	9750	9750	0
331	20241025	154400	586049580	9750	9750	9750	9750	0
332	20241025	154300	586049580	9750	9750	9750	9750	1172
333	20241025	154200	586049580	9750	9750	9750	9750	0
334	20241025	154100	586049580	9750	9750	9750	9750	0
335	20241025	154000	586049580	9750	9750	9750	9750	0
336	20241025	153900	586049580	9750	9750	9750	9750	0
337	20241025	153800	586049580	9750	9750	9750	9750	0
338	20241025	153700	586049580	9750	9750	9750	9750	0
339	20241025	153600	586049580	9750	9750	9750	9750	0
340	20241025	153500	586049580	9750	9750	9750	9750	0
341	20241025	153400	586049580	9750	9750	9750	9750	0
342	20241025	153300	586049580	9750	9750	9750	9750	0
343	20241025	153200	586049580	9750	9750	9750	9750	0
344	20241025	153100	586049580	9750	9750	9750	9750	0
345	20241025	153000	586049580	9750	9750	9750	9750	1172
346	20241025	152900	574622580	9790	9790	9790	9790	0
347	20241025	152800	574622580	9790	9790	9790	9790	0
348	20241025	152700	574622580	9790	9790	9790	9790	0
349	20241025	152600	574622580	9790	9790	9790	9790	0
350	20241025	152500	574622580	9790	9790	9790	9790	0
351	20241025	152400	574622580	9790	9790	9790	9790	0
352	20241025	152300	574622580	9790	9790	9790	9790	0
353	20241025	152200	574622580	9790	9790	9790	9790	0
354	20241025	152100	574622580	9790	9790	9790	9790	0
355	20241025	152000	574622580	9790	9790	9790	9790	0
356	20241025	151900	574622580	9790	9780	9790	9750	352
357	20241025	151800	571186320	9770	9750	9770	9750	65
358	20241025	151700	570551390	9750	9760	9760	9750	100
359	20241025	151600	569575890	9760	9740	9760	9740	61
360	20241025	151500	568981320	9730	9760	9760	9730	71
361	20241025	151400	568288800	9750	9750	9750	9750	0
362	20241025	151300	568288800	9750	9740	9760	9740	3
363	20241025	151200	568259550	9760	9720	9760	9720	429
364	20241025	151100	564085900	9720	9720	9720	9720	53
365	20241025	151000	563570740	9740	9730	9740	9720	80
366	20241025	150900	562792090	9730	9740	9750	9730	20
367	20241025	150800	562597290	9740	9740	9740	9740	7
368	20241025	150700	562529110	9730	9730	9730	9730	75
369	20241025	150600	561799360	9730	9730	9730	9730	58
370	20241025	150500	561235020	9730	9740	9740	9730	18
371	20241025	150400	561059720	9710	9710	9710	9710	40
372	20241025	150300	560671320	9760	9760	9760	9760	0
373	20241025	150200	560671320	9760	9760	9760	9760	69
374	20241025	150100	559997880	9730	9750	9750	9720	929
375	20241025	150000	550962880	9750	9750	9750	9750	143
376	20241025	145900	549568630	9750	9730	9750	9730	7
377	20241025	145800	549500400	9730	9730	9730	9730	400
378	20241025	145700	545608400	9750	9750	9750	9750	1
379	20241025	145600	545598650	9750	9750	9750	9750	0
380	20241025	145500	545598650	9750	9750	9750	9750	36
381	20241025	145400	545247650	9750	9730	9750	9720	424
382	20241025	145300	541116010	9750	9740	9750	9740	501
383	20241025	145200	536233640	9740	9750	9750	9740	94
384	20241025	145100	535318030	9750	9750	9750	9750	0
385	20241025	145000	535318030	9750	9730	9750	9730	339
386	20241025	144900	532017480	9730	9710	9730	9710	167
387	20241025	144800	530394970	9710	9710	9710	9710	100
388	20241025	144700	529423970	9710	9710	9710	9710	0
389	20241025	144600	529423970	9710	9710	9710	9710	32
390	20241025	144500	529113250	9710	9710	9710	9710	2
391	20241025	144400	529093830	9710	9710	9710	9710	0
392	20241025	144300	529093830	9710	9730	9730	9710	33
393	20241025	144200	528773110	9740	9740	9740	9740	2
394	20241025	144100	528753630	9720	9720	9720	9720	0
395	20241025	144000	528753630	9720	9720	9720	9720	1
396	20241025	143900	528743910	9740	9740	9740	9740	2
397	20241025	143800	528724430	9750	9750	9750	9750	0
398	20241025	143700	528724430	9750	9750	9750	9750	0
399	20241025	143600	528724430	9750	9750	9750	9750	0
400	20241025	143500	528724430	9750	9710	9750	9710	4
401	20241025	143400	528685490	9710	9710	9710	9710	0
402	20241025	143300	528685490	9710	9710	9710	9710	21
403	20241025	143200	528481580	9750	9750	9750	9750	11
404	20241025	143100	528374330	9750	9740	9750	9740	49
405	20241025	143000	527896870	9730	9690	9730	9690	1052
406	20241025	142900	517685670	9700	9700	9700	9700	100
407	20241025	142800	516715670	9690	9690	9690	9690	96
408	20241025	142700	515785430	9690	9690	9690	9690	9
409	20241025	142600	515698220	9690	9690	9690	9690	48
410	20241025	142500	515233100	9690	9680	9690	9680	6
411	20241025	142400	515174990	9690	9690	9690	9690	25
412	20241025	142300	514932740	9690	9690	9690	9690	5
413	20241025	142200	514884290	9690	9690	9690	9690	10
414	20241025	142100	514787390	9690	9690	9690	9690	10
415	20241025	142000	514690490	9690	9690	9690	9690	10
416	20241025	141900	514593590	9670	9670	9670	9670	30
417	20241025	141800	514303490	9670	9670	9670	9670	0
418	20241025	141700	514303490	9670	9670	9670	9670	230
419	20241025	141600	512079390	9670	9670	9670	9670	115
420	20241025	141500	510967340	9670	9670	9670	9670	20
421	20241025	141400	510773940	9670	9670	9670	9670	0
422	20241025	141300	510773940	9670	9670	9670	9670	820
423	20241025	141200	502844540	9680	9690	9690	9680	569
424	20241025	141100	497336410	9680	9680	9680	9680	0
425	20241025	141000	497336410	9680	9680	9680	9680	0
426	20241025	140900	497336410	9680	9680	9680	9680	0
427	20241025	140800	497336410	9680	9680	9680	9680	0
428	20241025	140700	497336410	9680	9680	9680	9680	0
429	20241025	140600	497336410	9680	9690	9690	9680	1117
430	20241025	140500	486515050	9690	9700	9700	9690	350
431	20241025	140400	483120810	9700	9700	9700	9700	228
432	20241025	140300	480909210	9700	9700	9710	9700	793
433	20241025	140200	473211110	9700	9700	9700	9700	82
434	20241025	140100	472415710	9710	9700	9710	9700	101
435	20241025	140000	471435010	9700	9710	9710	9700	25
436	20241025	135900	471192460	9700	9700	9700	9700	111
437	20241025	135800	470115760	9700	9700	9700	9700	15
438	20241025	135700	469970260	9700	9700	9700	9700	709
439	20241025	135600	463092960	9700	9720	9720	9700	640
440	20241025	135500	456879920	9730	9730	9730	9730	0
441	20241025	135400	456879920	9730	9730	9730	9730	4
442	20241025	135300	456841000	9700	9710	9710	9700	207
443	20241025	135200	454831100	9700	9710	9710	9700	653
444	20241025	135100	448496010	9710	9710	9710	9710	75
445	20241025	135000	447767760	9710	9730	9730	9710	872
446	20241025	134900	439292580	9730	9730	9730	9730	0
447	20241025	134800	439292580	9730	9730	9730	9730	14
448	20241025	134700	439156360	9730	9730	9730	9730	0
449	20241025	134600	439156360	9730	9730	9730	9730	100
450	20241025	134500	438183360	9730	9730	9730	9730	0
451	20241025	134400	438183360	9730	9730	9730	9730	0
452	20241025	134300	438183360	9730	9730	9730	9730	0
453	20241025	134200	438183360	9730	9730	9730	9730	0
454	20241025	134100	438183360	9730	9730	9730	9730	203
455	20241025	134000	436208170	9720	9740	9740	9720	201
456	20241025	133900	434252400	9730	9730	9730	9730	0
457	20241025	133800	434252400	9730	9750	9750	9730	21
458	20241025	133700	434047990	9750	9750	9750	9750	37
459	20241025	133600	433687240	9740	9740	9740	9740	4
460	20241025	133500	433648280	9730	9730	9730	9730	14
461	20241025	133400	433512060	9720	9720	9720	9720	0
462	20241025	133300	433512060	9720	9720	9720	9720	0
463	20241025	133200	433512060	9720	9720	9720	9720	8
464	20241025	133100	433434300	9720	9720	9720	9720	105
465	20241025	133000	432413700	9720	9720	9720	9720	201
466	20241025	132900	430459980	9720	9750	9750	9720	121
467	20241025	132800	429283830	9740	9740	9740	9740	0
468	20241025	132700	429283830	9740	9740	9740	9740	0
469	20241025	132600	429283830	9740	9740	9740	9740	1
470	20241025	132500	429274090	9750	9750	9750	9750	0
471	20241025	132400	429274090	9750	9750	9750	9750	9
472	20241025	132300	429186340	9750	9750	9750	9750	10
473	20241025	132200	429088840	9750	9750	9750	9750	1
474	20241025	132100	429079090	9750	9750	9750	9750	1
475	20241025	132000	429069340	9750	9750	9750	9750	2
476	20241025	131900	429049840	9730	9730	9730	9730	475
477	20241025	131800	424428090	9730	9730	9730	9730	9
478	20241025	131700	424340520	9730	9730	9730	9730	0
479	20241025	131600	424340520	9730	9740	9740	9730	873
480	20241025	131500	415839220	9740	9740	9740	9740	949
481	20241025	131400	406595960	9740	9740	9740	9740	0
482	20241025	131300	406595960	9740	9740	9740	9740	0
483	20241025	131200	406595960	9740	9740	9740	9740	0
484	20241025	131100	406595960	9740	9740	9740	9740	15
485	20241025	131000	406449860	9780	9780	9780	9780	200
486	20241025	130900	404493860	9780	9780	9780	9780	1
487	20241025	130800	404484080	9780	9780	9780	9780	0
488	20241025	130700	404484080	9780	9780	9780	9780	2
489	20241025	130600	404464520	9780	9780	9780	9780	0
490	20241025	130500	404464520	9780	9780	9780	9780	0
491	20241025	130400	404464520	9780	9770	9810	9770	103
492	20241025	130300	403457160	9740	9740	9740	9740	1
493	20241025	130200	403447420	9820	9760	9820	9760	200
494	20241025	130100	401487290	9730	9730	9730	9730	1
495	20241025	130000	401477560	9730	9730	9730	9730	100
496	20241025	125900	400504560	9740	9740	9740	9740	59
497	20241025	125800	399929900	9740	9740	9740	9740	0
498	20241025	125700	399929900	9740	9740	9740	9740	1
499	20241025	125600	399920160	9740	9750	9750	9740	75
500	20241025	125500	399189300	9750	9750	9750	9750	0
501	20241025	125400	399189300	9750	9750	9750	9750	0
502	20241025	125300	399189300	9750	9750	9750	9750	10
503	20241025	125200	399091800	9760	9760	9760	9760	10
504	20241025	125100	398994200	9770	9770	9770	9770	0
505	20241025	125000	398994200	9770	9770	9770	9770	102
506	20241025	124900	397997660	9780	9780	9780	9780	67
507	20241025	124800	397342400	9780	9780	9780	9780	0
508	20241025	124700	397342400	9780	9780	9780	9780	19
509	20241025	124600	397156580	9780	9780	9780	9780	0
510	20241025	124500	397156580	9780	9780	9780	9780	0
511	20241025	124400	397156580	9780	9780	9780	9780	0
512	20241025	124300	397156580	9780	9780	9780	9780	0
513	20241025	124200	397156580	9780	9800	9800	9780	85
514	20241025	124100	396325030	9790	9790	9790	9790	25
515	20241025	124000	396080280	9780	9780	9780	9780	0
516	20241025	123900	396080280	9780	9810	9810	9780	450
517	20241025	123800	391670790	9810	9810	9810	9810	1
518	20241025	123700	391660980	9810	9820	9820	9810	519
519	20241025	123600	386565000	9820	9830	9830	9820	551
520	20241025	123500	381149180	9830	9830	9830	9830	6
521	20241025	123400	381090200	9820	9820	9820	9820	0
522	20241025	123300	381090200	9820	9820	9820	9810	500
523	20241025	123200	376180560	9820	9820	9840	9820	20
524	20241025	123100	375983900	9820	9820	9820	9820	82
525	20241025	123000	375178660	9830	9830	9830	9830	2
526	20241025	122900	375159000	9830	9830	9830	9830	18
527	20241025	122800	374982060	9830	9830	9830	9830	178
528	20241025	122700	373232320	9830	9830	9830	9830	144
529	20241025	122600	371816800	9820	9820	9820	9820	2
530	20241025	122500	371797160	9820	9820	9820	9820	0
531	20241025	122400	371797160	9820	9820	9820	9820	8
532	20241025	122300	371718600	9820	9820	9820	9820	0
533	20241025	122200	371718600	9820	9820	9820	9820	1
534	20241025	122100	371708780	9820	9820	9820	9820	0
535	20241025	122000	371708780	9820	9820	9820	9820	0
536	20241025	121900	371708780	9820	9820	9820	9820	0
537	20241025	121800	371708780	9820	9820	9820	9820	0
538	20241025	121700	371708780	9820	9820	9820	9820	2
539	20241025	121600	371689140	9820	9820	9820	9820	109
540	20241025	121500	370618760	9820	9830	9830	9820	59
541	20241025	121400	370039290	9820	9820	9820	9820	279
542	20241025	121300	367299510	9820	9830	9830	9820	150
543	20241025	121200	365825510	9820	9820	9820	9820	9
544	20241025	121100	365737130	9830	9830	9830	9830	1
545	20241025	121000	365727300	9830	9830	9830	9830	15
546	20241025	120900	365579850	9830	9830	9830	9830	22
547	20241025	120800	365363590	9830	9830	9830	9830	0
548	20241025	120700	365363590	9830	9830	9830	9830	47
549	20241025	120600	364901580	9830	9830	9830	9830	12
550	20241025	120500	364783620	9830	9830	9830	9830	0
551	20241025	120400	364783620	9830	9830	9830	9830	0
552	20241025	120300	364783620	9830	9830	9830	9830	0
553	20241025	120200	364783620	9830	9830	9830	9830	0
554	20241025	120100	364783620	9830	9830	9830	9830	331
555	20241025	120000	361529890	9830	9830	9830	9830	10
556	20241025	115900	361431590	9840	9840	9840	9840	5
557	20241025	115800	361382390	9850	9850	9850	9850	2
558	20241025	115700	361362690	9850	9840	9850	9830	57
559	20241025	115600	360801730	9840	9820	9840	9820	322
560	20241025	115500	357639470	9820	9820	9820	9820	8
561	20241025	115400	357560910	9820	9840	9840	9820	32
562	20241025	115300	357246650	9840	9840	9840	9840	0
563	20241025	115200	357246650	9840	9840	9840	9840	20
564	20241025	115100	357049850	9840	9840	9840	9840	0
565	20241025	115000	357049850	9840	9840	9840	9840	0
566	20241025	114900	357049850	9840	9840	9840	9840	0
567	20241025	114800	357049850	9840	9840	9840	9840	10
568	20241025	114700	356951450	9840	9800	9840	9800	31
569	20241025	114600	356646640	9770	9820	9830	9770	98
570	20241025	114500	355685180	9820	9800	9820	9800	27
571	20241025	114400	355420060	9820	9820	9820	9820	0
572	20241025	114300	355420060	9820	9790	9820	9790	26
573	20241025	114200	355164770	9820	9770	9820	9770	4
574	20241025	114100	355125540	9740	9750	9750	9740	100
575	20241025	114000	354151430	9730	9730	9730	9730	0
576	20241025	113900	354151430	9730	9730	9730	9730	0
577	20241025	113800	354151430	9730	9730	9730	9730	0
578	20241025	113700	354151430	9730	9730	9730	9730	0
579	20241025	113600	354151430	9730	9730	9730	9730	0
580	20241025	113500	354151430	9730	9730	9730	9730	0
581	20241025	113400	354151430	9730	9730	9730	9730	10
582	20241025	113300	354054130	9730	9730	9730	9730	0
583	20241025	113200	354054130	9730	9770	9770	9730	403
584	20241025	113100	350128460	9760	9760	9760	9760	1
585	20241025	113000	350118700	9770	9770	9770	9770	0
586	20241025	112900	350118700	9770	9770	9770	9770	0
587	20241025	112800	350118700	9770	9700	9770	9700	2
588	20241025	112700	350099230	9740	9710	9740	9710	246
589	20241025	112600	347707840	9710	9710	9710	9710	85
590	20241025	112500	346882490	9710	9710	9710	9710	46
591	20241025	112400	346435830	9720	9720	9720	9720	148
592	20241025	112300	344997270	9720	9720	9720	9720	0
593	20241025	112200	344997270	9720	9720	9720	9720	25
594	20241025	112100	344754270	9720	9720	9720	9720	0
595	20241025	112000	344754270	9720	9710	9720	9710	13
596	20241025	111900	344627980	9740	9740	9740	9740	0
597	20241025	111800	344627980	9740	9740	9740	9740	50
598	20241025	111700	344140980	9770	9770	9770	9770	0
599	20241025	111600	344140980	9770	9770	9770	9770	0
600	20241025	111500	344140980	9770	9770	9770	9770	1
601	20241025	111400	344131210	9770	9730	9770	9730	14
602	20241025	111300	343994700	9750	9750	9750	9750	0
603	20241025	111200	343994700	9750	9750	9750	9750	12
604	20241025	111100	343877700	9850	9750	9850	9750	203
605	20241025	111000	341898350	9740	9730	9740	9730	302
606	20241025	110900	338956910	9740	9740	9740	9740	0
607	20241025	110800	338956910	9740	9700	9740	9700	983
608	20241025	110700	329421770	9740	9730	9740	9700	1259
609	20241025	110600	317186930	9730	9730	9730	9730	1
610	20241025	110500	317177200	9700	9720	9720	9700	490
611	20241025	110400	312420000	9730	9730	9730	9730	0
612	20241025	110300	312420000	9730	9730	9730	9730	2
613	20241025	110200	312400540	9740	9720	9740	9710	11
614	20241025	110100	312293620	9720	9720	9720	9720	2
615	20241025	110000	312274180	9710	9720	9720	9710	123
616	20241025	105900	311079840	9730	9730	9730	9730	0
617	20241025	105800	311079840	9730	9730	9730	9730	0
618	20241025	105700	311079840	9730	9730	9730	9730	0
619	20241025	105600	311079840	9730	9730	9730	9730	0
620	20241025	105500	311079840	9730	9730	9730	9730	20
621	20241025	105400	310885240	9730	9700	9730	9700	103
622	20241025	105300	309883110	9700	9700	9700	9700	16
623	20241025	105200	309727910	9700	9700	9700	9700	69
624	20241025	105100	309058610	9710	9710	9710	9710	62
625	20241025	105000	308456590	9720	9720	9730	9720	62
626	20241025	104900	307853450	9730	9730	9730	9730	0
627	20241025	104800	307853450	9730	9730	9730	9730	51
628	20241025	104700	307357220	9730	9730	9730	9730	6
629	20241025	104600	307298840	9730	9730	9730	9730	0
630	20241025	104500	307298840	9730	9730	9730	9730	0
631	20241025	104400	307298840	9730	9730	9730	9730	0
632	20241025	104300	307298840	9730	9730	9730	9730	1
633	20241025	104200	307289110	9730	9730	9730	9720	572
634	20241025	104100	301723890	9710	9710	9710	9710	177
635	20241025	104000	300005220	9710	9720	9720	9710	12
636	20241025	103900	299888690	9700	9700	9700	9700	0
637	20241025	103800	299888690	9700	9700	9700	9700	0
638	20241025	103700	299888690	9700	9720	9720	9700	194
639	20241025	103600	298005680	9740	9740	9740	9740	0
640	20241025	103500	298005680	9740	9710	9740	9710	201
641	20241025	103400	296050970	9710	9710	9710	9710	0
642	20241025	103300	296050970	9710	9700	9710	9700	127
643	20241025	103200	294817980	9700	9720	9720	9700	817
644	20241025	103100	286884840	9720	9730	9730	9720	218
645	20241025	103000	284763910	9730	9740	9740	9730	110
646	20241025	102900	283693260	9760	9760	9760	9760	0
647	20241025	102800	283693260	9760	9770	9770	9760	100
648	20241025	102700	282716400	9770	9770	9770	9770	14
649	20241025	102600	282579620	9790	9790	9790	9790	0
650	20241025	102500	282579620	9790	9780	9790	9780	358
651	20241025	102400	279078340	9780	9840	9840	9780	977
652	20241025	102300	269508380	9840	9840	9840	9840	40
653	20241025	102200	269114780	9840	9780	9840	9780	11
654	20241025	102100	269006960	9840	9830	9840	9780	314
655	20241025	102000	265920440	9780	9730	9830	9730	326
656	20241025	101900	262747330	9760	9720	9760	9720	2085
657	20241025	101800	242446100	9710	9710	9710	9700	955
658	20241025	101700	233180760	9730	9730	9730	9730	0
659	20241025	101600	233180760	9730	9730	9730	9730	0
660	20241025	101500	233180760	9730	9730	9730	9730	158
661	20241025	101400	231643420	9740	9740	9740	9740	2
662	20241025	101300	231623940	9740	9740	9740	9740	29
663	20241025	101200	231341480	9740	9740	9740	9740	14
664	20241025	101100	231205120	9740	9740	9740	9740	5
665	20241025	101000	231156420	9740	9740	9740	9740	120
666	20241025	100900	229987620	9740	9740	9740	9740	20
667	20241025	100800	229792820	9740	9740	9740	9740	16
668	20241025	100700	229636980	9740	9740	9740	9740	1
669	20241025	100600	229627240	9740	9730	9750	9730	329
670	20241025	100500	226422010	9730	9730	9730	9700	1121
671	20241025	100400	215535150	9730	9730	9730	9730	14
672	20241025	100300	215398930	9750	9730	9750	9730	7
673	20241025	100200	215330740	9730	9730	9730	9730	163
674	20241025	100100	213744750	9730	9730	9730	9730	17
675	20241025	100000	213579340	9730	9740	9740	9730	39
676	20241025	095900	213199850	9740	9750	9750	9740	288
677	20241025	095800	210392280	9750	9780	9780	9750	44
678	20241025	095700	209963110	9780	9780	9780	9780	0
679	20241025	095600	209963110	9780	9760	9790	9750	224
680	20241025	095500	207772520	9760	9750	9760	9750	33
681	20241025	095400	207450750	9760	9780	9780	9760	566
682	20241025	095300	201923410	9770	9770	9770	9770	0
683	20241025	095200	201923410	9770	9770	9770	9770	14
684	20241025	095100	201786630	9770	9770	9770	9770	11
685	20241025	095000	201679160	9770	9790	9790	9770	22
686	20241025	094900	201464200	9800	9820	9820	9790	2715
687	20241025	094800	174816940	9820	9820	9820	9820	35
688	20241025	094700	174473240	9830	9830	9830	9830	34
689	20241025	094600	174139020	9830	9830	9830	9830	74
690	20241025	094500	173411600	9810	9820	9830	9810	106
691	20241025	094400	172370810	9810	9820	9820	9800	84
692	20241025	094300	171546630	9820	9800	9820	9800	97
693	20241025	094200	170595490	9800	9790	9800	9760	23
694	20241025	094100	170370910	9750	9750	9750	9750	0
695	20241025	094000	170370910	9750	9750	9750	9750	0
696	20241025	093900	170370910	9750	9760	9760	9750	188
697	20241025	093800	168537510	9760	9760	9760	9760	0
698	20241025	093700	168537510	9760	9760	9760	9760	72
699	20241025	093600	167834790	9770	9770	9770	9770	68
700	20241025	093500	167170430	9770	9780	9780	9760	479
701	20241025	093400	162490080	9780	9800	9800	9780	914
702	20241025	093300	153548390	9790	9790	9790	9790	4
703	20241025	093200	153509230	9790	9790	9790	9780	20
704	20241025	093100	153313500	9800	9810	9820	9800	6395
705	20241025	093000	90574970	9800	9830	9830	9800	123
706	20241025	092900	89367840	9850	9850	9850	9850	0
707	20241025	092800	89367840	9850	9810	9850	9810	70
708	20241025	092700	88681100	9810	9860	9870	9810	230
709	20241025	092600	86414760	9850	9850	9850	9850	202
710	20241025	092500	84425060	9860	9850	9860	9850	507
711	20241025	092400	79426050	9860	9910	9910	9860	657
712	20241025	092300	72927140	9960	9900	9960	9880	393
713	20241025	092200	69036770	9900	9900	9900	9900	29
714	20241025	092100	68749670	9900	9900	9960	9900	456
715	20241025	092000	64234740	9900	9900	9900	9900	314
716	20241025	091900	61126140	9900	9890	9900	9880	683
717	20241025	091800	54371380	9890	9980	9980	9890	260
718	20241025	091700	51796010	9950	9940	9950	9930	398
719	20241025	091600	47838970	9940	9910	9940	9910	67
720	20241025	091500	47173090	9910	9910	9910	9910	18
721	20241025	091400	46994710	9910	9910	9910	9910	10
722	20241025	091300	46895610	9910	9880	9940	9870	395
723	20241025	091200	42991380	9880	9880	9880	9880	101
724	20241025	091100	41993500	9850	9840	9850	9780	144
725	20241025	091000	40577610	9840	9810	9840	9780	438
726	20241025	090900	36284580	9820	9890	9990	9820	1156
727	20241025	090800	24895340	9990	9860	10000	9850	234
728	20241025	090700	22572520	9870	9870	9910	9860	504
729	20241025	090600	17598010	9870	9880	9880	9850	936
730	20241025	090500	8373200	9880	9900	9900	9880	149
731	20241025	090400	6898180	10000	10000	10000	9990	56
732	20241025	090300	6338210	9880	9870	9880	9860	51
733	20241025	090200	5834830	9840	9840	9840	9840	0
734	20241025	090100	5834830	9840	10040	10050	9840	373
735	20241025	090000	2149780	10050	9890	10050	9890	214