KissMeData/104460/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195900	861016390	9680	9680	9680	9680	964
3	20241025	195800	861016390	9680	9680	9680	9680	0
4	20241025	195700	861016390	9680	9680	9680	9680	0
5	20241025	195600	861016390	9680	9680	9680	9680	0
6	20241025	195500	861016390	9680	9680	9680	9680	0
7	20241025	195400	861016390	9680	9680	9680	9680	0
8	20241025	195300	861016390	9680	9680	9680	9680	0
9	20241025	195200	861016390	9680	9680	9680	9680	0
10	20241025	195100	861016390	9680	9680	9680	9680	0
11	20241025	195000	861016390	9680	9680	9680	9680	0
12	20241025	194900	861016390	9680	9680	9680	9680	0
13	20241025	194800	861016390	9680	9680	9680	9680	0
14	20241025	194700	861016390	9680	9680	9680	9680	0
15	20241025	194600	861016390	9680	9680	9680	9680	0
16	20241025	194500	861016390	9680	9680	9680	9680	0
17	20241025	194400	861016390	9680	9680	9680	9680	0
18	20241025	194300	861016390	9680	9680	9680	9680	0
19	20241025	194200	861016390	9680	9680	9680	9680	0
20	20241025	194100	861016390	9680	9680	9680	9680	0
21	20241025	194000	861016390	9680	9680	9680	9680	0
22	20241025	193900	861016390	9680	9680	9680	9680	0
23	20241025	193800	861016390	9680	9680	9680	9680	0
24	20241025	193700	861016390	9680	9680	9680	9680	0
25	20241025	193600	861016390	9680	9680	9680	9680	0
26	20241025	193500	861016390	9680	9680	9680	9680	0
27	20241025	193400	861016390	9680	9680	9680	9680	0
28	20241025	193300	861016390	9680	9680	9680	9680	0
29	20241025	193200	861016390	9680	9680	9680	9680	0
30	20241025	193100	861016390	9680	9680	9680	9680	0
31	20241025	193000	861016390	9680	9680	9680	9680	0
32	20241025	192900	861016390	9680	9680	9680	9680	964
33	20241025	192800	861016390	9680	9680	9680	9680	0
34	20241025	192700	861016390	9680	9680	9680	9680	0
35	20241025	192600	861016390	9680	9680	9680	9680	0
36	20241025	192500	861016390	9680	9680	9680	9680	0
37	20241025	192400	861016390	9680	9680	9680	9680	0
38	20241025	192300	861016390	9680	9680	9680	9680	0
39	20241025	192200	861016390	9680	9680	9680	9680	0
40	20241025	192100	861016390	9680	9680	9680	9680	0
41	20241025	192000	861016390	9680	9680	9680	9680	0
42	20241025	191900	861016390	9680	9680	9680	9680	0
43	20241025	191800	861016390	9680	9680	9680	9680	0
44	20241025	191700	861016390	9680	9680	9680	9680	0
45	20241025	191600	861016390	9680	9680	9680	9680	0
46	20241025	191500	861016390	9680	9680	9680	9680	0
47	20241025	191400	861016390	9680	9680	9680	9680	0
48	20241025	191300	861016390	9680	9680	9680	9680	0
49	20241025	191200	861016390	9680	9680	9680	9680	0
50	20241025	191100	861016390	9680	9680	9680	9680	0
51	20241025	191000	861016390	9680	9680	9680	9680	0
52	20241025	190900	861016390	9680	9680	9680	9680	0
53	20241025	190800	861016390	9680	9680	9680	9680	0
54	20241025	190700	861016390	9680	9680	9680	9680	0
55	20241025	190600	861016390	9680	9680	9680	9680	0
56	20241025	190500	861016390	9680	9680	9680	9680	0
57	20241025	190400	861016390	9680	9680	9680	9680	0
58	20241025	190300	861016390	9680	9680	9680	9680	0
59	20241025	190200	861016390	9680	9680	9680	9680	0
60	20241025	190100	861016390	9680	9680	9680	9680	0
61	20241025	190000	861016390	9680	9680	9680	9680	0
62	20241025	185900	861016390	9680	9680	9680	9680	964
63	20241025	185800	861016390	9680	9680	9680	9680	0
64	20241025	185700	861016390	9680	9680	9680	9680	0
65	20241025	185600	861016390	9680	9680	9680	9680	0
66	20241025	185500	861016390	9680	9680	9680	9680	0
67	20241025	185400	861016390	9680	9680	9680	9680	0
68	20241025	185300	861016390	9680	9680	9680	9680	0
69	20241025	185200	861016390	9680	9680	9680	9680	0
70	20241025	185100	861016390	9680	9680	9680	9680	0
71	20241025	185000	861016390	9680	9680	9680	9680	0
72	20241025	184900	861016390	9680	9680	9680	9680	0
73	20241025	184800	861016390	9680	9680	9680	9680	0
74	20241025	184700	861016390	9680	9680	9680	9680	0
75	20241025	184600	861016390	9680	9680	9680	9680	0
76	20241025	184500	861016390	9680	9680	9680	9680	0
77	20241025	184400	861016390	9680	9680	9680	9680	0
78	20241025	184300	861016390	9680	9680	9680	9680	0
79	20241025	184200	861016390	9680	9680	9680	9680	0
80	20241025	184100	861016390	9680	9680	9680	9680	0
81	20241025	184000	861016390	9680	9680	9680	9680	0
82	20241025	183900	861016390	9680	9680	9680	9680	0
83	20241025	183800	861016390	9680	9680	9680	9680	0
84	20241025	183700	861016390	9680	9680	9680	9680	0
85	20241025	183600	861016390	9680	9680	9680	9680	0
86	20241025	183500	861016390	9680	9680	9680	9680	0
87	20241025	183400	861016390	9680	9680	9680	9680	0
88	20241025	183300	861016390	9680	9680	9680	9680	0
89	20241025	183200	861016390	9680	9680	9680	9680	0
90	20241025	183100	861016390	9680	9680	9680	9680	0
91	20241025	183000	861016390	9680	9680	9680	9680	0
92	20241025	182900	861016390	9680	9680	9680	9680	964
93	20241025	182800	861016390	9680	9680	9680	9680	0
94	20241025	182700	861016390	9680	9680	9680	9680	0
95	20241025	182600	861016390	9680	9680	9680	9680	0
96	20241025	182500	861016390	9680	9680	9680	9680	0
97	20241025	182400	861016390	9680	9680	9680	9680	0
98	20241025	182300	861016390	9680	9680	9680	9680	0
99	20241025	182200	861016390	9680	9680	9680	9680	0
100	20241025	182100	861016390	9680	9680	9680	9680	0
101	20241025	182000	861016390	9680	9680	9680	9680	0
102	20241025	181900	861016390	9680	9680	9680	9680	0
103	20241025	181800	861016390	9680	9680	9680	9680	0
104	20241025	181700	861016390	9680	9680	9680	9680	0
105	20241025	181600	861016390	9680	9680	9680	9680	0
106	20241025	181500	861016390	9680	9680	9680	9680	0
107	20241025	181400	861016390	9680	9680	9680	9680	0
108	20241025	181300	861016390	9680	9680	9680	9680	0
109	20241025	181200	861016390	9680	9680	9680	9680	0
110	20241025	181100	861016390	9680	9680	9680	9680	0
111	20241025	181000	861016390	9680	9680	9680	9680	0
112	20241025	180900	861016390	9680	9680	9680	9680	0
113	20241025	180800	861016390	9680	9680	9680	9680	0
114	20241025	180700	861016390	9680	9680	9680	9680	0
115	20241025	180600	861016390	9680	9680	9680	9680	0
116	20241025	180500	861016390	9680	9680	9680	9680	0
117	20241025	180400	861016390	9680	9680	9680	9680	0
118	20241025	180300	861016390	9680	9680	9680	9680	0
119	20241025	180200	861016390	9680	9680	9680	9680	0
120	20241025	180100	861016390	9680	9680	9680	9680	0
121	20241025	180000	861016390	9680	9680	9680	9680	0
122	20241025	175900	861016390	9680	9680	9680	9680	964
123	20241025	175800	861016390	9680	9680	9680	9680	0
124	20241025	175700	861016390	9680	9680	9680	9680	0
125	20241025	175600	861016390	9680	9680	9680	9680	0
126	20241025	175500	861016390	9680	9680	9680	9680	0
127	20241025	175400	861016390	9680	9680	9680	9680	0
128	20241025	175300	861016390	9680	9680	9680	9680	0
129	20241025	175200	861016390	9680	9680	9680	9680	0
130	20241025	175100	861016390	9680	9680	9680	9680	0
131	20241025	175000	861016390	9680	9680	9680	9680	0
132	20241025	174900	861016390	9680	9680	9680	9680	0
133	20241025	174800	861016390	9680	9680	9680	9680	0
134	20241025	174700	861016390	9680	9680	9680	9680	0
135	20241025	174600	861016390	9680	9680	9680	9680	0
136	20241025	174500	861016390	9680	9680	9680	9680	0
137	20241025	174400	861016390	9680	9680	9680	9680	0
138	20241025	174300	861016390	9680	9680	9680	9680	0
139	20241025	174200	861016390	9680	9680	9680	9680	0
140	20241025	174100	861016390	9680	9680	9680	9680	0
141	20241025	174000	861016390	9680	9680	9680	9680	0
142	20241025	173900	861016390	9680	9680	9680	9680	0
143	20241025	173800	861016390	9680	9680	9680	9680	0
144	20241025	173700	861016390	9680	9680	9680	9680	0
145	20241025	173600	861016390	9680	9680	9680	9680	0
146	20241025	173500	861016390	9680	9680	9680	9680	0
147	20241025	173400	861016390	9680	9680	9680	9680	0
148	20241025	173300	861016390	9680	9680	9680	9680	0
149	20241025	173200	861016390	9680	9680	9680	9680	0
150	20241025	173100	861016390	9680	9680	9680	9680	0
151	20241025	173000	861016390	9680	9680	9680	9680	0
152	20241025	172900	861016390	9680	9680	9680	9680	964
153	20241025	172800	861016390	9680	9680	9680	9680	0
154	20241025	172700	861016390	9680	9680	9680	9680	0
155	20241025	172600	861016390	9680	9680	9680	9680	0
156	20241025	172500	861016390	9680	9680	9680	9680	0
157	20241025	172400	861016390	9680	9680	9680	9680	0
158	20241025	172300	861016390	9680	9680	9680	9680	0
159	20241025	172200	861016390	9680	9680	9680	9680	0
160	20241025	172100	861016390	9680	9680	9680	9680	0
161	20241025	172000	861016390	9680	9680	9680	9680	0
162	20241025	171900	861016390	9680	9680	9680	9680	0
163	20241025	171800	861016390	9680	9680	9680	9680	0
164	20241025	171700	861016390	9680	9680	9680	9680	0
165	20241025	171600	861016390	9680	9680	9680	9680	0
166	20241025	171500	861016390	9680	9680	9680	9680	0
167	20241025	171400	861016390	9680	9680	9680	9680	0
168	20241025	171300	861016390	9680	9680	9680	9680	0
169	20241025	171200	861016390	9680	9680	9680	9680	0
170	20241025	171100	861016390	9680	9680	9680	9680	0
171	20241025	171000	861016390	9680	9680	9680	9680	0
172	20241025	170900	861016390	9680	9680	9680	9680	0
173	20241025	170800	861016390	9680	9680	9680	9680	0
174	20241025	170700	861016390	9680	9680	9680	9680	0
175	20241025	170600	861016390	9680	9680	9680	9680	0
176	20241025	170500	861016390	9680	9680	9680	9680	0
177	20241025	170400	861016390	9680	9680	9680	9680	0
178	20241025	170300	861016390	9680	9680	9680	9680	0
179	20241025	170200	861016390	9680	9680	9680	9680	0
180	20241025	170100	861016390	9680	9680	9680	9680	0
181	20241025	170000	861016390	9680	9680	9680	9680	0
182	20241025	165900	861016390	9680	9680	9680	9680	964
183	20241025	165800	861016390	9680	9680	9680	9680	0
184	20241025	165700	861016390	9680	9680	9680	9680	0
185	20241025	165600	861016390	9680	9680	9680	9680	0
186	20241025	165500	861016390	9680	9680	9680	9680	0
187	20241025	165400	861016390	9680	9680	9680	9680	0
188	20241025	165300	861016390	9680	9680	9680	9680	0
189	20241025	165200	861016390	9680	9680	9680	9680	0
190	20241025	165100	861016390	9680	9680	9680	9680	0
191	20241025	165000	861016390	9680	9680	9680	9680	0
192	20241025	164900	861016390	9680	9680	9680	9680	0
193	20241025	164800	861016390	9680	9680	9680	9680	0
194	20241025	164700	861016390	9680	9680	9680	9680	0
195	20241025	164600	861016390	9680	9680	9680	9680	0
196	20241025	164500	861016390	9680	9680	9680	9680	0
197	20241025	164400	861016390	9680	9680	9680	9680	0
198	20241025	164300	861016390	9680	9680	9680	9680	0
199	20241025	164200	861016390	9680	9680	9680	9680	0
200	20241025	164100	861016390	9680	9680	9680	9680	0
201	20241025	164000	861016390	9680	9680	9680	9680	0
202	20241025	163900	861016390	9680	9680	9680	9680	0
203	20241025	163800	861016390	9680	9680	9680	9680	0
204	20241025	163700	861016390	9680	9680	9680	9680	0
205	20241025	163600	861016390	9680	9680	9680	9680	0
206	20241025	163500	861016390	9680	9680	9680	9680	0
207	20241025	163400	861016390	9680	9680	9680	9680	0
208	20241025	163300	861016390	9680	9680	9680	9680	0
209	20241025	163200	861016390	9680	9680	9680	9680	0
210	20241025	163100	861016390	9680	9680	9680	9680	0
211	20241025	163000	861016390	9680	9680	9680	9680	0
212	20241025	162900	861016390	9680	9680	9680	9680	964
213	20241025	162800	861016390	9680	9680	9680	9680	0
214	20241025	162700	861016390	9680	9680	9680	9680	0
215	20241025	162600	861016390	9680	9680	9680	9680	0
216	20241025	162500	861016390	9680	9680	9680	9680	0
217	20241025	162400	861016390	9680	9680	9680	9680	0
218	20241025	162300	861016390	9680	9680	9680	9680	0
219	20241025	162200	861016390	9680	9680	9680	9680	0
220	20241025	162100	861016390	9680	9680	9680	9680	0
221	20241025	162000	861016390	9680	9680	9680	9680	0
222	20241025	161900	861016390	9680	9680	9680	9680	0
223	20241025	161800	861016390	9680	9680	9680	9680	0
224	20241025	161700	861016390	9680	9680	9680	9680	0
225	20241025	161600	861016390	9680	9680	9680	9680	0
226	20241025	161500	861016390	9680	9680	9680	9680	0
227	20241025	161400	861016390	9680	9680	9680	9680	0
228	20241025	161300	861016390	9680	9680	9680	9680	0
229	20241025	161200	861016390	9680	9680	9680	9680	0
230	20241025	161100	861016390	9680	9680	9680	9680	0
231	20241025	161000	861016390	9680	9680	9680	9680	0
232	20241025	160900	861016390	9680	9680	9680	9680	0
233	20241025	160800	861016390	9680	9680	9680	9680	0
234	20241025	160700	861016390	9680	9680	9680	9680	0
235	20241025	160600	861016390	9680	9680	9680	9680	0
236	20241025	160500	861016390	9680	9680	9680	9680	0
237	20241025	160400	861016390	9680	9680	9680	9680	0
238	20241025	160300	861016390	9680	9680	9680	9680	0
239	20241025	160200	861016390	9680	9680	9680	9680	0
240	20241025	160100	861016390	9680	9680	9680	9680	0
241	20241025	160000	861016390	9680	9680	9680	9680	0
242	20241025	155900	861016390	9680	9680	9680	9680	964
243	20241025	155800	861016390	9680	9680	9680	9680	0
244	20241025	155700	861016390	9680	9680	9680	9680	0
245	20241025	155600	861016390	9680	9680	9680	9680	0
246	20241025	155500	861016390	9680	9680	9680	9680	0
247	20241025	155400	861016390	9680	9680	9680	9680	0
248	20241025	155300	861016390	9680	9680	9680	9680	0
249	20241025	155200	861016390	9680	9680	9680	9680	0
250	20241025	155100	861016390	9680	9680	9680	9680	0
251	20241025	155000	861016390	9680	9680	9680	9680	0
252	20241025	154900	861016390	9680	9680	9680	9680	0
253	20241025	154800	861016390	9680	9680	9680	9680	0
254	20241025	154700	861016390	9680	9680	9680	9680	0
255	20241025	154600	861016390	9680	9680	9680	9680	0
256	20241025	154500	861016390	9680	9680	9680	9680	0
257	20241025	154400	861016390	9680	9680	9680	9680	0
258	20241025	154300	861016390	9680	9680	9680	9680	0
259	20241025	154200	861016390	9680	9680	9680	9680	0
260	20241025	154100	861016390	9680	9680	9680	9680	0
261	20241025	154000	861016390	9680	9680	9680	9680	0
262	20241025	153900	861016390	9680	9680	9680	9680	0
263	20241025	153800	861016390	9680	9680	9680	9680	0
264	20241025	153700	861016390	9680	9680	9680	9680	0
265	20241025	153600	861016390	9680	9680	9680	9680	0
266	20241025	153500	861016390	9680	9680	9680	9680	0
267	20241025	153400	861016390	9680	9680	9680	9680	0
268	20241025	153300	861016390	9680	9680	9680	9680	0
269	20241025	153200	861016390	9680	9680	9680	9680	0
270	20241025	153100	861016390	9680	9680	9680	9680	0
271	20241025	153000	861016390	9680	9680	9680	9680	964
272	20241025	152900	851684870	9650	9650	9650	9650	0
273	20241025	152800	851684870	9650	9650	9650	9650	0
274	20241025	152700	851684870	9650	9650	9650	9650	0
275	20241025	152600	851684870	9650	9650	9650	9650	0
276	20241025	152500	851684870	9650	9650	9650	9650	0
277	20241025	152400	851684870	9650	9650	9650	9650	0
278	20241025	152300	851684870	9650	9650	9650	9650	0
279	20241025	152200	851684870	9650	9650	9650	9650	0
280	20241025	152100	851684870	9650	9650	9650	9650	0
281	20241025	152000	851684870	9650	9650	9650	9650	0
282	20241025	151900	851684870	9650	9680	9680	9650	33
283	20241025	151800	851366240	9680	9680	9680	9680	18
284	20241025	151700	851192000	9680	9680	9680	9680	30
285	20241025	151600	850901600	9680	9660	9680	9660	28
286	20241025	151500	850631020	9650	9680	9680	9650	11
287	20241025	151400	850524570	9640	9640	9640	9640	0
288	20241025	151300	850524570	9640	9710	9710	9640	1903
289	20241025	151200	832102670	9710	9710	9710	9710	0
290	20241025	151100	832102670	9710	9730	9730	9710	543
291	20241025	151000	826825140	9730	9730	9730	9730	8
292	20241025	150900	826747300	9740	9740	9740	9740	5
293	20241025	150800	826698600	9740	9740	9740	9740	5
294	20241025	150700	826649900	9740	9740	9740	9740	4
295	20241025	150600	826610940	9740	9740	9740	9740	12
296	20241025	150500	826494060	9730	9730	9730	9730	6
297	20241025	150400	826435680	9730	9730	9730	9730	11
298	20241025	150300	826328650	9730	9730	9730	9730	34
299	20241025	150200	825997830	9730	9730	9730	9730	42
300	20241025	150100	825589170	9730	9730	9730	9730	30
301	20241025	150000	825297270	9730	9730	9730	9730	41
302	20241025	145900	824898340	9730	9710	9730	9710	38
303	20241025	145800	824529300	9700	9700	9700	9700	4
304	20241025	145700	824490500	9700	9700	9700	9700	24
305	20241025	145600	824257700	9680	9680	9680	9680	0
306	20241025	145500	824257700	9680	9690	9690	9680	21
307	20241025	145400	824054300	9690	9690	9690	9690	105
308	20241025	145300	823036850	9690	9690	9690	9690	4
309	20241025	145200	822998090	9690	9690	9690	9690	6
310	20241025	145100	822939950	9690	9700	9700	9690	13
311	20241025	145000	822813900	9690	9690	9690	9690	9
312	20241025	144900	822726690	9690	9690	9690	9690	9
313	20241025	144800	822639480	9690	9690	9690	9690	9
314	20241025	144700	822552270	9690	9690	9690	9690	4
315	20241025	144600	822513510	9660	9690	9690	9660	211
316	20241025	144500	820469050	9660	9660	9660	9660	31
317	20241025	144400	820169590	9660	9660	9660	9660	0
318	20241025	144300	820169590	9660	9680	9680	9660	11
319	20241025	144200	820063230	9680	9690	9690	9680	152
320	20241025	144100	818591810	9690	9700	9700	9690	114
321	20241025	144000	817487140	9700	9700	9700	9700	432
322	20241025	143900	813296740	9700	9700	9700	9700	18
323	20241025	143800	813122140	9700	9700	9700	9700	5
324	20241025	143700	813073640	9700	9700	9700	9700	0
325	20241025	143600	813073640	9700	9700	9700	9690	811
326	20241025	143500	805211970	9700	9700	9700	9700	0
327	20241025	143400	805211970	9700	9720	9720	9700	635
328	20241025	143300	799049750	9720	9720	9720	9720	3
329	20241025	143200	799020590	9720	9720	9720	9720	15
330	20241025	143100	798874790	9700	9700	9700	9700	175
331	20241025	143000	797177290	9700	9700	9700	9700	0
332	20241025	142900	797177290	9700	9700	9700	9700	0
333	20241025	142800	797177290	9700	9700	9700	9700	0
334	20241025	142700	797177290	9700	9730	9730	9700	20
335	20241025	142600	796982910	9730	9730	9730	9730	11
336	20241025	142500	796875880	9730	9710	9730	9710	6
337	20241025	142400	796817560	9720	9710	9730	9710	21
338	20241025	142300	796613440	9710	9710	9710	9710	6
339	20241025	142200	796555180	9690	9690	9690	9690	21
340	20241025	142100	796351690	9680	9630	9680	9630	522
341	20241025	142000	791311720	9630	9630	9630	9630	0
342	20241025	141900	791311720	9630	9630	9630	9630	2
343	20241025	141800	791292460	9630	9660	9660	9610	337
344	20241025	141700	788048910	9680	9670	9750	9630	758
345	20241025	141600	780704460	9660	9640	9780	9620	580
346	20241025	141500	775109760	9640	9670	9670	9630	271
347	20241025	141400	772499240	9750	9680	9750	9650	673
348	20241025	141300	765981370	9680	9700	9700	9680	795
349	20241025	141200	758278890	9680	9630	9710	9630	610
350	20241025	141100	752362520	9610	9530	9610	9530	276
351	20241025	141000	749715820	9530	9550	9550	9510	952
352	20241025	140900	740647020	9570	9560	9580	9520	1257
353	20241025	140800	728641170	9560	9580	9580	9550	2359
354	20241025	140700	706088720	9600	9610	9620	9590	968
355	20241025	140600	696803780	9590	9620	9640	9590	995
356	20241025	140500	687248160	9630	9650	9660	9620	1069
357	20241025	140400	676938420	9650	9670	9670	9640	257
358	20241025	140300	674456300	9670	9690	9690	9660	433
359	20241025	140200	670265200	9700	9720	9720	9700	1621
360	20241025	140100	654530770	9730	9720	9740	9720	250
361	20241025	140000	652098950	9790	9740	9790	9720	217
362	20241025	135900	649986920	9740	9760	9760	9740	187
363	20241025	135800	648164900	9760	9750	9780	9750	592
364	20241025	135700	642390980	9760	9780	9780	9750	564
365	20241025	135600	636889720	9750	9740	9750	9730	1593
366	20241025	135500	621361830	9740	9750	9750	9730	949
367	20241025	135400	612116680	9750	9760	9760	9750	1154
368	20241025	135300	600861420	9760	9790	9790	9760	1087
369	20241025	135200	590232140	9810	9810	9810	9810	4
370	20241025	135100	590192900	9810	9810	9810	9810	5
371	20241025	135000	590143850	9810	9810	9810	9810	4
372	20241025	134900	590104610	9820	9820	9820	9820	5
373	20241025	134800	590055510	9830	9830	9830	9790	940
374	20241025	134700	580839780	9830	9830	9830	9830	124
375	20241025	134600	579620860	9820	9820	9820	9820	52
376	20241025	134500	579110220	9820	9820	9820	9820	14
377	20241025	134400	578972740	9820	9820	9820	9820	258
378	20241025	134300	576439180	9820	9820	9820	9820	1
379	20241025	134200	576429360	9830	9830	9830	9830	6
380	20241025	134100	576370380	9830	9830	9830	9830	51
381	20241025	134000	575869050	9830	9830	9830	9830	19
382	20241025	133900	575682280	9830	9850	9850	9830	79
383	20241025	133800	574905640	9840	9830	9840	9830	57
384	20241025	133700	574345220	9830	9850	9850	9830	204
385	20241025	133600	572338070	9830	9830	9830	9830	118
386	20241025	133500	571178130	9830	9830	9830	9830	5
387	20241025	133400	571128980	9830	9830	9830	9830	0
388	20241025	133300	571128980	9830	9830	9830	9830	307
389	20241025	133200	568111170	9840	9840	9840	9840	0
390	20241025	133100	568111170	9840	9840	9840	9840	74
391	20241025	133000	567383010	9830	9830	9830	9830	0
392	20241025	132900	567383010	9830	9830	9830	9830	0
393	20241025	132800	567383010	9830	9830	9830	9830	0
394	20241025	132700	567383010	9830	9830	9830	9830	0
395	20241025	132600	567383010	9830	9830	9830	9830	10
396	20241025	132500	567284710	9830	9830	9830	9830	30
397	20241025	132400	566989810	9820	9820	9820	9820	30
398	20241025	132300	566695210	9820	9820	9820	9820	0
399	20241025	132200	566695210	9820	9840	9840	9820	1080
400	20241025	132100	556083080	9850	9850	9850	9850	0
401	20241025	132000	556083080	9850	9850	9850	9850	0
402	20241025	131900	556083080	9850	9870	9870	9850	384
403	20241025	131800	552294210	9880	9880	9880	9880	0
404	20241025	131700	552294210	9880	9880	9890	9880	679
405	20241025	131600	545585680	9880	9880	9880	9880	93
406	20241025	131500	544666840	9880	9860	9880	9860	76
407	20241025	131400	543916660	9870	9860	9870	9860	322
408	20241025	131300	540740920	9850	9850	9850	9850	0
409	20241025	131200	540740920	9850	9850	9850	9850	131
410	20241025	131100	539450570	9850	9850	9850	9850	10
411	20241025	131000	539352070	9840	9840	9840	9840	518
412	20241025	130900	534254950	9820	9820	9820	9820	0
413	20241025	130800	534254950	9820	9810	9820	9810	600
414	20241025	130700	528367950	9800	9810	9810	9800	90
415	20241025	130600	527485930	9810	9810	9810	9810	0
416	20241025	130500	527485930	9810	9810	9810	9810	26
417	20241025	130400	527230870	9780	9780	9780	9780	0
418	20241025	130300	527230870	9780	9770	9780	9770	603
419	20241025	130200	521333920	9780	9770	9780	9770	3156
420	20241025	130100	490493490	9770	9830	9830	9770	4151
421	20241025	130000	449886950	9850	9850	9850	9850	2
422	20241025	125900	449867250	9850	9850	9850	9850	4
423	20241025	125800	449827850	9810	9820	9830	9810	617
424	20241025	125700	443768340	9820	9870	9870	9800	3352
425	20241025	125600	410823250	9880	9960	9960	9880	1412
426	20241025	125500	396829680	9960	9960	9960	9960	3
427	20241025	125400	396799800	9970	9970	9970	9970	71
428	20241025	125300	396091930	9970	9970	9970	9970	0
429	20241025	125200	396091930	9970	9970	9970	9970	0
430	20241025	125100	396091930	9970	9980	9980	9970	33
431	20241025	125000	395762900	9960	9960	9960	9960	0
432	20241025	124900	395762900	9960	9960	9960	9960	2
433	20241025	124800	395742980	9950	9950	9950	9950	49
434	20241025	124700	395255430	9950	9950	9950	9950	61
435	20241025	124600	394648480	9940	9940	9940	9940	0
436	20241025	124500	394648480	9940	9950	9950	9940	473
437	20241025	124400	389946760	9950	9910	9950	9910	20
438	20241025	124300	389748340	9890	9930	9930	9890	775
439	20241025	124200	382076800	9930	9920	9930	9920	35
440	20241025	124100	381729400	9920	9940	9940	9860	1801
441	20241025	124000	363917210	9940	10000	10000	9870	4139
442	20241025	123900	322833020	9980	10000	10000	9980	1159
443	20241025	123800	311256860	10000	10000	10000	10000	25
444	20241025	123700	311006860	10020	10040	10040	10020	440
445	20241025	123600	306598040	10040	10040	10040	10040	0
446	20241025	123500	306598040	10040	10040	10040	10040	0
447	20241025	123400	306598040	10040	10040	10040	10040	17
448	20241025	123300	306427360	10040	10030	10040	10030	20
449	20241025	123200	306226570	10020	10020	10020	10020	1
450	20241025	123100	306216550	10020	10020	10020	10020	1
451	20241025	123000	306206530	10020	10020	10020	10020	0
452	20241025	122900	306206530	10020	10000	10020	10000	51
453	20241025	122800	305696510	9990	9990	9990	9990	0
454	20241025	122700	305696510	9990	9990	9990	9990	0
455	20241025	122600	305696510	9990	10000	10000	9990	102
456	20241025	122500	304677490	9990	9990	9990	9990	30
457	20241025	122400	304377790	9990	10000	10000	9990	508
458	20241025	122300	299302370	10010	10000	10010	9990	19
459	20241025	122200	299112440	9990	9990	9990	9990	0
460	20241025	122100	299112440	9990	10020	10020	9990	808
461	20241025	122000	291035910	10020	10030	10030	10020	206
462	20241025	121900	288971720	10040	10040	10040	10040	0
463	20241025	121800	288971720	10040	10040	10040	10040	1
464	20241025	121700	288961680	10040	10040	10040	10040	0
465	20241025	121600	288961680	10040	10040	10040	10040	0
466	20241025	121500	288961680	10040	10040	10040	10040	0
467	20241025	121400	288961680	10040	10040	10040	10040	1
468	20241025	121300	288951640	10040	10050	10050	10040	2117
469	20241025	121200	267686960	10070	10060	10070	10060	100
470	20241025	121100	266680460	10060	10060	10060	10060	75
471	20241025	121000	265925960	10050	10050	10050	10050	0
472	20241025	120900	265925960	10050	10050	10050	10050	0
473	20241025	120800	265925960	10050	10050	10050	10050	0
474	20241025	120700	265925960	10050	10050	10050	10050	0
475	20241025	120600	265925960	10050	10050	10050	10050	0
476	20241025	120500	265925960	10050	10050	10050	10050	47
477	20241025	120400	265453610	10080	10080	10080	10080	0
478	20241025	120300	265453610	10080	10080	10080	10080	2
479	20241025	120200	265433450	10080	10080	10080	10080	0
480	20241025	120100	265433450	10080	10080	10080	10080	3
481	20241025	120000	265403210	10080	10080	10080	10080	0
482	20241025	115900	265403210	10080	10080	10080	10080	0
483	20241025	115800	265403210	10080	10080	10080	10080	0
484	20241025	115700	265403210	10080	10080	10080	10080	2
485	20241025	115600	265383050	10050	10050	10050	10050	47
486	20241025	115500	264910700	10040	10040	10040	10040	30
487	20241025	115400	264609500	10050	10050	10050	10050	0
488	20241025	115300	264609500	10050	10050	10050	10050	0
489	20241025	115200	264609500	10050	10050	10050	10050	200
490	20241025	115100	262599500	10050	10050	10050	10050	0
491	20241025	115000	262599500	10050	10050	10050	10050	0
492	20241025	114900	262599500	10050	10050	10050	10050	0
493	20241025	114800	262599500	10050	10050	10050	10050	0
494	20241025	114700	262599500	10050	10050	10050	10050	0
495	20241025	114600	262599500	10050	10050	10050	10050	0
496	20241025	114500	262599500	10050	10050	10050	10050	0
497	20241025	114400	262599500	10050	10050	10050	10050	0
498	20241025	114300	262599500	10050	10050	10050	10050	0
499	20241025	114200	262599500	10050	10050	10050	10050	0
500	20241025	114100	262599500	10050	10050	10050	10050	0
501	20241025	114000	262599500	10050	10050	10050	10050	0
502	20241025	113900	262599500	10050	10050	10050	10050	0
503	20241025	113800	262599500	10050	10050	10050	10050	0
504	20241025	113700	262599500	10050	10050	10050	10050	0
505	20241025	113600	262599500	10050	10050	10050	10050	0
506	20241025	113500	262599500	10050	10050	10050	10050	0
507	20241025	113400	262599500	10050	10040	10050	10040	438
508	20241025	113300	258197840	10040	10040	10040	10040	0
509	20241025	113200	258197840	10040	10040	10040	10040	0
510	20241025	113100	258197840	10040	10040	10040	10040	0
511	20241025	113000	258197840	10040	10040	10040	10040	0
512	20241025	112900	258197840	10040	10040	10040	10040	0
513	20241025	112800	258197840	10040	10040	10040	10040	3
514	20241025	112700	258167720	10010	10000	10010	10000	780
515	20241025	112600	250360120	10000	10000	10000	10000	0
516	20241025	112500	250360120	10000	10010	10010	10000	814
517	20241025	112400	242219920	10000	10010	10010	10000	8
518	20241025	112300	242139900	10040	10040	10040	10040	0
519	20241025	112200	242139900	10040	10040	10040	10040	7
520	20241025	112100	242069620	10040	10010	10040	10010	30
521	20241025	112000	241769020	10010	10010	10010	10010	683
522	20241025	111900	234932190	10000	10000	10000	10000	45
523	20241025	111800	234482190	10000	10000	10000	10000	64
524	20241025	111700	233842190	10000	10000	10000	10000	50
525	20241025	111600	233342190	10000	10000	10000	10000	0
526	20241025	111500	233342190	10000	10000	10000	10000	0
527	20241025	111400	233342190	10000	10000	10000	10000	0
528	20241025	111300	233342190	10000	10000	10000	10000	100
529	20241025	111200	232342190	10000	10000	10000	10000	0
530	20241025	111100	232342190	10000	10000	10000	10000	50
531	20241025	111000	231842190	10000	10000	10000	10000	0
532	20241025	110900	231842190	10000	10000	10000	10000	0
533	20241025	110800	231842190	10000	10000	10000	10000	0
534	20241025	110700	231842190	10000	10000	10000	10000	0
535	20241025	110600	231842190	10000	10000	10000	10000	500
536	20241025	110500	226842190	10010	10010	10010	10010	55
537	20241025	110400	226291640	10010	10010	10010	10010	0
538	20241025	110300	226291640	10010	10010	10010	10010	0
539	20241025	110200	226291640	10010	10010	10010	10010	0
540	20241025	110100	226291640	10010	10010	10010	10010	0
541	20241025	110000	226291640	10010	10060	10060	10010	2070
542	20241025	105900	205503070	10060	10060	10060	10060	0
543	20241025	105800	205503070	10060	10030	10060	10030	136
544	20241025	105700	204137260	10030	10000	10030	10000	434
545	20241025	105600	199789590	9990	10000	10000	9990	300
546	20241025	105500	196791090	10000	10010	10010	10000	112
547	20241025	105400	195671000	10010	10000	10020	10000	4
548	20241025	105300	195630960	9990	10010	10010	9990	1449
549	20241025	105200	181140270	10020	10030	10030	10020	206
550	20241025	105100	179075690	10030	10030	10030	10030	100
551	20241025	105000	178072690	10030	10040	10040	10030	54
552	20241025	104900	177530990	10040	10040	10040	10040	100
553	20241025	104800	176526990	10040	10040	10040	10040	134
554	20241025	104700	175181630	10040	10040	10040	10040	200
555	20241025	104600	173173630	10040	10050	10050	10040	244
556	20241025	104500	170722110	10050	10050	10050	10050	123
557	20241025	104400	169485960	10050	10050	10050	10050	1
558	20241025	104300	169475910	10060	10040	10060	10030	62
559	20241025	104200	168853680	10040	10040	10040	10040	100
560	20241025	104100	167849680	10050	10060	10060	10050	61
561	20241025	104000	167236120	10060	10050	10060	10040	282
562	20241025	103900	164402910	10060	10060	10060	10060	186
563	20241025	103800	162531750	10060	10060	10060	10060	100
564	20241025	103700	161525750	10070	10070	10070	10070	42
565	20241025	103600	161102810	10070	10070	10070	10070	100
566	20241025	103500	160095810	10090	10090	10090	10090	1
567	20241025	103400	160085720	10070	10070	10070	10070	30
568	20241025	103300	159783620	10060	10060	10060	10060	1
569	20241025	103200	159773560	10080	10080	10080	10080	100
570	20241025	103100	158765560	10070	10140	10140	10060	2021
571	20241025	103000	138359430	10140	10140	10140	10130	232
572	20241025	102900	136007300	10140	10140	10140	10140	0
573	20241025	102800	136007300	10140	10140	10140	10140	0
574	20241025	102700	136007300	10140	10140	10140	10140	1
575	20241025	102600	135997160	10120	10120	10120	10120	0
576	20241025	102500	135997160	10120	10120	10120	10120	0
577	20241025	102400	135997160	10120	10120	10120	10120	10
578	20241025	102300	135895960	10110	10110	10110	10110	0
579	20241025	102200	135895960	10110	10110	10110	10110	4
580	20241025	102100	135855520	10100	10100	10100	10100	0
581	20241025	102000	135855520	10100	10100	10100	10100	0
582	20241025	101900	135855520	10100	10100	10100	10100	0
583	20241025	101800	135855520	10100	10100	10100	10100	0
584	20241025	101700	135855520	10100	10100	10100	10100	0
585	20241025	101600	135855520	10100	10100	10100	10100	0
586	20241025	101500	135855520	10100	10100	10100	10100	0
587	20241025	101400	135855520	10100	10100	10100	10100	10
588	20241025	101300	135754520	10100	10110	10110	10100	3102
589	20241025	101200	104423730	10100	10100	10100	10100	0
590	20241025	101100	104423730	10100	10120	10120	10100	478
591	20241025	101000	99589910	10140	10140	10140	10140	0
592	20241025	100900	99589910	10140	10140	10140	10140	0
593	20241025	100800	99589910	10140	10140	10140	10140	0
594	20241025	100700	99589910	10140	10140	10140	10140	0
595	20241025	100600	99589910	10140	10140	10140	10140	1
596	20241025	100500	99579770	10140	10140	10140	10140	2
597	20241025	100400	99559490	10120	10120	10120	10120	20
598	20241025	100300	99357090	10120	10120	10120	10120	0
599	20241025	100200	99357090	10120	10120	10120	10120	0
600	20241025	100100	99357090	10120	10120	10120	10120	60
601	20241025	100000	98749890	10120	10120	10120	10120	10
602	20241025	095900	98648690	10120	10110	10120	10110	147
603	20241025	095800	97162320	10120	10120	10120	10120	411
604	20241025	095700	93003000	10110	10110	10110	10110	96
605	20241025	095600	92032440	10140	10140	10140	10140	17
606	20241025	095500	91860060	10140	10140	10140	10140	0
607	20241025	095400	91860060	10140	10140	10140	10140	0
608	20241025	095300	91860060	10140	10140	10140	10140	10
609	20241025	095200	91758660	10180	10110	10180	10110	229
610	20241025	095100	89441720	10170	10210	10210	10100	2982
611	20241025	095000	59162630	10210	10220	10220	10210	321
612	20241025	094900	55882480	10220	10220	10220	10220	0
613	20241025	094800	55882480	10220	10220	10220	10220	0
614	20241025	094700	55882480	10220	10220	10220	10220	0
615	20241025	094600	55882480	10220	10230	10230	10220	300
616	20241025	094500	52816240	10250	10240	10250	10230	13
617	20241025	094400	52683170	10240	10260	10260	10240	600
618	20241025	094300	46529150	10270	10270	10270	10270	104
619	20241025	094200	45461070	10270	10270	10270	10270	1
620	20241025	094100	45450800	10270	10270	10270	10270	3
621	20241025	094000	45419990	10270	10270	10270	10270	12
622	20241025	093900	45296750	10270	10270	10270	10270	232
623	20241025	093800	42914110	10270	10270	10270	10270	18
624	20241025	093700	42729250	10250	10250	10250	10250	0
625	20241025	093600	42729250	10250	10250	10250	10250	84
626	20241025	093500	41868250	10240	10240	10240	10240	50
627	20241025	093400	41356250	10230	10230	10230	10230	39
628	20241025	093300	40957280	10230	10220	10230	10220	362
629	20241025	093200	37256030	10220	10220	10220	10220	1
630	20241025	093100	37245810	10210	10200	10210	10200	626
631	20241025	093000	30859610	10210	10210	10210	10210	1
632	20241025	092900	30849400	10210	10210	10210	10210	138
633	20241025	092800	29440420	10210	10210	10210	10210	200
634	20241025	092700	27398420	10220	10250	10250	10220	497
635	20241025	092600	22311810	10250	10270	10270	10250	234
636	20241025	092500	19913280	10260	10280	10280	10260	401
637	20241025	092400	15799000	10280	10300	10300	10280	331
638	20241025	092300	12389800	10310	10310	10310	10310	4
639	20241025	092200	12348560	10310	10320	10320	10310	133
640	20241025	092100	10977040	10350	10350	10350	10330	163
641	20241025	092000	9292290	10450	10450	10450	10450	0
642	20241025	091900	9292290	10450	10450	10450	10450	0
643	20241025	091800	9292290	10450	10450	10450	10450	0
644	20241025	091700	9292290	10450	10450	10450	10450	0
645	20241025	091600	9292290	10450	10360	10450	10310	297
646	20241025	091500	6202900	10400	10400	10400	10400	0
647	20241025	091400	6202900	10400	10400	10400	10400	0
648	20241025	091300	6202900	10400	10400	10400	10400	0
649	20241025	091200	6202900	10400	10400	10400	10400	0
650	20241025	091100	6202900	10400	10400	10400	10400	0
651	20241025	091000	6202900	10400	10400	10400	10400	0
652	20241025	090900	6202900	10400	10400	10400	10400	0
653	20241025	090800	6202900	10400	10400	10400	10400	51
654	20241025	090700	5672500	10440	10440	10440	10440	0
655	20241025	090600	5672500	10440	10440	10440	10440	0
656	20241025	090500	5672500	10440	10440	10440	10440	15
657	20241025	090400	5515900	10450	10450	10450	10450	5
658	20241025	090300	5463650	10440	10440	10440	10440	0
659	20241025	090200	5463650	10440	10440	10440	10440	0
660	20241025	090100	5463650	10440	10440	10440	10440	400
661	20241025	090000	1287650	10550	10450	10550	10450	123