KissMeData/230240/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202500	597569450	9940	9940	9940	9940	1665
3	20241025	202400	597569450	9940	9940	9940	9940	0
4	20241025	202300	597569450	9940	9940	9940	9940	0
5	20241025	202200	597569450	9940	9940	9940	9940	0
6	20241025	202100	597569450	9940	9940	9940	9940	0
7	20241025	202000	597569450	9940	9940	9940	9940	0
8	20241025	201900	597569450	9940	9940	9940	9940	0
9	20241025	201800	597569450	9940	9940	9940	9940	0
10	20241025	201700	597569450	9940	9940	9940	9940	0
11	20241025	201600	597569450	9940	9940	9940	9940	0
12	20241025	201500	597569450	9940	9940	9940	9940	0
13	20241025	201400	597569450	9940	9940	9940	9940	0
14	20241025	201300	597569450	9940	9940	9940	9940	0
15	20241025	201200	597569450	9940	9940	9940	9940	0
16	20241025	201100	597569450	9940	9940	9940	9940	0
17	20241025	201000	597569450	9940	9940	9940	9940	0
18	20241025	200900	597569450	9940	9940	9940	9940	0
19	20241025	200800	597569450	9940	9940	9940	9940	0
20	20241025	200700	597569450	9940	9940	9940	9940	0
21	20241025	200600	597569450	9940	9940	9940	9940	0
22	20241025	200500	597569450	9940	9940	9940	9940	0
23	20241025	200400	597569450	9940	9940	9940	9940	0
24	20241025	200300	597569450	9940	9940	9940	9940	0
25	20241025	200200	597569450	9940	9940	9940	9940	0
26	20241025	200100	597569450	9940	9940	9940	9940	0
27	20241025	200000	597569450	9940	9940	9940	9940	0
28	20241025	195900	597569450	9940	9940	9940	9940	0
29	20241025	195800	597569450	9940	9940	9940	9940	0
30	20241025	195700	597569450	9940	9940	9940	9940	0
31	20241025	195600	597569450	9940	9940	9940	9940	0
32	20241025	195500	597569450	9940	9940	9940	9940	1665
33	20241025	195400	597569450	9940	9940	9940	9940	0
34	20241025	195300	597569450	9940	9940	9940	9940	0
35	20241025	195200	597569450	9940	9940	9940	9940	0
36	20241025	195100	597569450	9940	9940	9940	9940	0
37	20241025	195000	597569450	9940	9940	9940	9940	0
38	20241025	194900	597569450	9940	9940	9940	9940	0
39	20241025	194800	597569450	9940	9940	9940	9940	0
40	20241025	194700	597569450	9940	9940	9940	9940	0
41	20241025	194600	597569450	9940	9940	9940	9940	0
42	20241025	194500	597569450	9940	9940	9940	9940	0
43	20241025	194400	597569450	9940	9940	9940	9940	0
44	20241025	194300	597569450	9940	9940	9940	9940	0
45	20241025	194200	597569450	9940	9940	9940	9940	0
46	20241025	194100	597569450	9940	9940	9940	9940	0
47	20241025	194000	597569450	9940	9940	9940	9940	0
48	20241025	193900	597569450	9940	9940	9940	9940	0
49	20241025	193800	597569450	9940	9940	9940	9940	0
50	20241025	193700	597569450	9940	9940	9940	9940	0
51	20241025	193600	597569450	9940	9940	9940	9940	0
52	20241025	193500	597569450	9940	9940	9940	9940	0
53	20241025	193400	597569450	9940	9940	9940	9940	0
54	20241025	193300	597569450	9940	9940	9940	9940	0
55	20241025	193200	597569450	9940	9940	9940	9940	0
56	20241025	193100	597569450	9940	9940	9940	9940	0
57	20241025	193000	597569450	9940	9940	9940	9940	0
58	20241025	192900	597569450	9940	9940	9940	9940	0
59	20241025	192800	597569450	9940	9940	9940	9940	0
60	20241025	192700	597569450	9940	9940	9940	9940	0
61	20241025	192600	597569450	9940	9940	9940	9940	0
62	20241025	192500	597569450	9940	9940	9940	9940	1665
63	20241025	192400	597569450	9940	9940	9940	9940	0
64	20241025	192300	597569450	9940	9940	9940	9940	0
65	20241025	192200	597569450	9940	9940	9940	9940	0
66	20241025	192100	597569450	9940	9940	9940	9940	0
67	20241025	192000	597569450	9940	9940	9940	9940	0
68	20241025	191900	597569450	9940	9940	9940	9940	0
69	20241025	191800	597569450	9940	9940	9940	9940	0
70	20241025	191700	597569450	9940	9940	9940	9940	0
71	20241025	191600	597569450	9940	9940	9940	9940	0
72	20241025	191500	597569450	9940	9940	9940	9940	0
73	20241025	191400	597569450	9940	9940	9940	9940	0
74	20241025	191300	597569450	9940	9940	9940	9940	0
75	20241025	191200	597569450	9940	9940	9940	9940	0
76	20241025	191100	597569450	9940	9940	9940	9940	0
77	20241025	191000	597569450	9940	9940	9940	9940	0
78	20241025	190900	597569450	9940	9940	9940	9940	0
79	20241025	190800	597569450	9940	9940	9940	9940	0
80	20241025	190700	597569450	9940	9940	9940	9940	0
81	20241025	190600	597569450	9940	9940	9940	9940	0
82	20241025	190500	597569450	9940	9940	9940	9940	0
83	20241025	190400	597569450	9940	9940	9940	9940	0
84	20241025	190300	597569450	9940	9940	9940	9940	0
85	20241025	190200	597569450	9940	9940	9940	9940	0
86	20241025	190100	597569450	9940	9940	9940	9940	0
87	20241025	190000	597569450	9940	9940	9940	9940	0
88	20241025	185900	597569450	9940	9940	9940	9940	0
89	20241025	185800	597569450	9940	9940	9940	9940	0
90	20241025	185700	597569450	9940	9940	9940	9940	0
91	20241025	185600	597569450	9940	9940	9940	9940	0
92	20241025	185500	597569450	9940	9940	9940	9940	1665
93	20241025	185400	597569450	9940	9940	9940	9940	0
94	20241025	185300	597569450	9940	9940	9940	9940	0
95	20241025	185200	597569450	9940	9940	9940	9940	0
96	20241025	185100	597569450	9940	9940	9940	9940	0
97	20241025	185000	597569450	9940	9940	9940	9940	0
98	20241025	184900	597569450	9940	9940	9940	9940	0
99	20241025	184800	597569450	9940	9940	9940	9940	0
100	20241025	184700	597569450	9940	9940	9940	9940	0
101	20241025	184600	597569450	9940	9940	9940	9940	0
102	20241025	184500	597569450	9940	9940	9940	9940	0
103	20241025	184400	597569450	9940	9940	9940	9940	0
104	20241025	184300	597569450	9940	9940	9940	9940	0
105	20241025	184200	597569450	9940	9940	9940	9940	0
106	20241025	184100	597569450	9940	9940	9940	9940	0
107	20241025	184000	597569450	9940	9940	9940	9940	0
108	20241025	183900	597569450	9940	9940	9940	9940	0
109	20241025	183800	597569450	9940	9940	9940	9940	0
110	20241025	183700	597569450	9940	9940	9940	9940	0
111	20241025	183600	597569450	9940	9940	9940	9940	0
112	20241025	183500	597569450	9940	9940	9940	9940	0
113	20241025	183400	597569450	9940	9940	9940	9940	0
114	20241025	183300	597569450	9940	9940	9940	9940	0
115	20241025	183200	597569450	9940	9940	9940	9940	0
116	20241025	183100	597569450	9940	9940	9940	9940	0
117	20241025	183000	597569450	9940	9940	9940	9940	0
118	20241025	182900	597569450	9940	9940	9940	9940	0
119	20241025	182800	597569450	9940	9940	9940	9940	0
120	20241025	182700	597569450	9940	9940	9940	9940	0
121	20241025	182600	597569450	9940	9940	9940	9940	0
122	20241025	182500	597569450	9940	9940	9940	9940	1665
123	20241025	182400	597569450	9940	9940	9940	9940	0
124	20241025	182300	597569450	9940	9940	9940	9940	0
125	20241025	182200	597569450	9940	9940	9940	9940	0
126	20241025	182100	597569450	9940	9940	9940	9940	0
127	20241025	182000	597569450	9940	9940	9940	9940	0
128	20241025	181900	597569450	9940	9940	9940	9940	0
129	20241025	181800	597569450	9940	9940	9940	9940	0
130	20241025	181700	597569450	9940	9940	9940	9940	0
131	20241025	181600	597569450	9940	9940	9940	9940	0
132	20241025	181500	597569450	9940	9940	9940	9940	0
133	20241025	181400	597569450	9940	9940	9940	9940	0
134	20241025	181300	597569450	9940	9940	9940	9940	0
135	20241025	181200	597569450	9940	9940	9940	9940	0
136	20241025	181100	597569450	9940	9940	9940	9940	0
137	20241025	181000	597569450	9940	9940	9940	9940	0
138	20241025	180900	597569450	9940	9940	9940	9940	0
139	20241025	180800	597569450	9940	9940	9940	9940	0
140	20241025	180700	597569450	9940	9940	9940	9940	0
141	20241025	180600	597569450	9940	9940	9940	9940	0
142	20241025	180500	597569450	9940	9940	9940	9940	0
143	20241025	180400	597569450	9940	9940	9940	9940	0
144	20241025	180300	597569450	9940	9940	9940	9940	0
145	20241025	180200	597569450	9940	9940	9940	9940	0
146	20241025	180100	597569450	9940	9940	9940	9940	0
147	20241025	180000	597569450	9940	9940	9940	9940	0
148	20241025	175900	597569450	9940	9940	9940	9940	0
149	20241025	175800	597569450	9940	9940	9940	9940	0
150	20241025	175700	597569450	9940	9940	9940	9940	0
151	20241025	175600	597569450	9940	9940	9940	9940	0
152	20241025	175500	597569450	9940	9940	9940	9940	1665
153	20241025	175400	597569450	9940	9940	9940	9940	0
154	20241025	175300	597569450	9940	9940	9940	9940	0
155	20241025	175200	597569450	9940	9940	9940	9940	0
156	20241025	175100	597569450	9940	9940	9940	9940	0
157	20241025	175000	597569450	9940	9940	9940	9940	0
158	20241025	174900	597569450	9940	9940	9940	9940	0
159	20241025	174800	597569450	9940	9940	9940	9940	0
160	20241025	174700	597569450	9940	9940	9940	9940	0
161	20241025	174600	597569450	9940	9940	9940	9940	0
162	20241025	174500	597569450	9940	9940	9940	9940	0
163	20241025	174400	597569450	9940	9940	9940	9940	0
164	20241025	174300	597569450	9940	9940	9940	9940	0
165	20241025	174200	597569450	9940	9940	9940	9940	0
166	20241025	174100	597569450	9940	9940	9940	9940	0
167	20241025	174000	597569450	9940	9940	9940	9940	0
168	20241025	173900	597569450	9940	9940	9940	9940	0
169	20241025	173800	597569450	9940	9940	9940	9940	0
170	20241025	173700	597569450	9940	9940	9940	9940	0
171	20241025	173600	597569450	9940	9940	9940	9940	0
172	20241025	173500	597569450	9940	9940	9940	9940	0
173	20241025	173400	597569450	9940	9940	9940	9940	0
174	20241025	173300	597569450	9940	9940	9940	9940	0
175	20241025	173200	597569450	9940	9940	9940	9940	0
176	20241025	173100	597569450	9940	9940	9940	9940	0
177	20241025	173000	597569450	9940	9940	9940	9940	0
178	20241025	172900	597569450	9940	9940	9940	9940	0
179	20241025	172800	597569450	9940	9940	9940	9940	0
180	20241025	172700	597569450	9940	9940	9940	9940	0
181	20241025	172600	597569450	9940	9940	9940	9940	0
182	20241025	172500	597569450	9940	9940	9940	9940	1665
183	20241025	172400	597569450	9940	9940	9940	9940	0
184	20241025	172300	597569450	9940	9940	9940	9940	0
185	20241025	172200	597569450	9940	9940	9940	9940	0
186	20241025	172100	597569450	9940	9940	9940	9940	0
187	20241025	172000	597569450	9940	9940	9940	9940	0
188	20241025	171900	597569450	9940	9940	9940	9940	0
189	20241025	171800	597569450	9940	9940	9940	9940	0
190	20241025	171700	597569450	9940	9940	9940	9940	0
191	20241025	171600	597569450	9940	9940	9940	9940	0
192	20241025	171500	597569450	9940	9940	9940	9940	0
193	20241025	171400	597569450	9940	9940	9940	9940	0
194	20241025	171300	597569450	9940	9940	9940	9940	0
195	20241025	171200	597569450	9940	9940	9940	9940	0
196	20241025	171100	597569450	9940	9940	9940	9940	0
197	20241025	171000	597569450	9940	9940	9940	9940	0
198	20241025	170900	597569450	9940	9940	9940	9940	0
199	20241025	170800	597569450	9940	9940	9940	9940	0
200	20241025	170700	597569450	9940	9940	9940	9940	0
201	20241025	170600	597569450	9940	9940	9940	9940	0
202	20241025	170500	597569450	9940	9940	9940	9940	0
203	20241025	170400	597569450	9940	9940	9940	9940	0
204	20241025	170300	597569450	9940	9940	9940	9940	0
205	20241025	170200	597569450	9940	9940	9940	9940	0
206	20241025	170100	597569450	9940	9940	9940	9940	0
207	20241025	170000	597569450	9940	9940	9940	9940	0
208	20241025	165900	597569450	9940	9940	9940	9940	0
209	20241025	165800	597569450	9940	9940	9940	9940	0
210	20241025	165700	597569450	9940	9940	9940	9940	0
211	20241025	165600	597569450	9940	9940	9940	9940	0
212	20241025	165500	597569450	9940	9940	9940	9940	1665
213	20241025	165400	597569450	9940	9940	9940	9940	0
214	20241025	165300	597569450	9940	9940	9940	9940	0
215	20241025	165200	597569450	9940	9940	9940	9940	0
216	20241025	165100	597569450	9940	9940	9940	9940	0
217	20241025	165000	597569450	9940	9940	9940	9940	0
218	20241025	164900	597569450	9940	9940	9940	9940	0
219	20241025	164800	597569450	9940	9940	9940	9940	0
220	20241025	164700	597569450	9940	9940	9940	9940	0
221	20241025	164600	597569450	9940	9940	9940	9940	0
222	20241025	164500	597569450	9940	9940	9940	9940	0
223	20241025	164400	597569450	9940	9940	9940	9940	0
224	20241025	164300	597569450	9940	9940	9940	9940	0
225	20241025	164200	597569450	9940	9940	9940	9940	0
226	20241025	164100	597569450	9940	9940	9940	9940	0
227	20241025	164000	597569450	9940	9940	9940	9940	0
228	20241025	163900	597569450	9940	9940	9940	9940	0
229	20241025	163800	597569450	9940	9940	9940	9940	0
230	20241025	163700	597569450	9940	9940	9940	9940	0
231	20241025	163600	597569450	9940	9940	9940	9940	0
232	20241025	163500	597569450	9940	9940	9940	9940	0
233	20241025	163400	597569450	9940	9940	9940	9940	0
234	20241025	163300	597569450	9940	9940	9940	9940	0
235	20241025	163200	597569450	9940	9940	9940	9940	0
236	20241025	163100	597569450	9940	9940	9940	9940	0
237	20241025	163000	597569450	9940	9940	9940	9940	0
238	20241025	162900	597569450	9940	9940	9940	9940	0
239	20241025	162800	597569450	9940	9940	9940	9940	0
240	20241025	162700	597569450	9940	9940	9940	9940	0
241	20241025	162600	597569450	9940	9940	9940	9940	0
242	20241025	162500	597569450	9940	9940	9940	9940	1665
243	20241025	162400	597569450	9940	9940	9940	9940	0
244	20241025	162300	597569450	9940	9940	9940	9940	0
245	20241025	162200	597569450	9940	9940	9940	9940	0
246	20241025	162100	597569450	9940	9940	9940	9940	0
247	20241025	162000	597569450	9940	9940	9940	9940	0
248	20241025	161900	597569450	9940	9940	9940	9940	0
249	20241025	161800	597569450	9940	9940	9940	9940	0
250	20241025	161700	597569450	9940	9940	9940	9940	0
251	20241025	161600	597569450	9940	9940	9940	9940	0
252	20241025	161500	597569450	9940	9940	9940	9940	0
253	20241025	161400	597569450	9940	9940	9940	9940	0
254	20241025	161300	597569450	9940	9940	9940	9940	0
255	20241025	161200	597569450	9940	9940	9940	9940	0
256	20241025	161100	597569450	9940	9940	9940	9940	0
257	20241025	161000	597569450	9940	9940	9940	9940	0
258	20241025	160900	597569450	9940	9940	9940	9940	0
259	20241025	160800	597569450	9940	9940	9940	9940	0
260	20241025	160700	597569450	9940	9940	9940	9940	0
261	20241025	160600	597569450	9940	9940	9940	9940	0
262	20241025	160500	597569450	9940	9940	9940	9940	0
263	20241025	160400	597569450	9940	9940	9940	9940	0
264	20241025	160300	597569450	9940	9940	9940	9940	0
265	20241025	160200	597569450	9940	9940	9940	9940	0
266	20241025	160100	597569450	9940	9940	9940	9940	0
267	20241025	160000	597569450	9940	9940	9940	9940	0
268	20241025	155900	597569450	9940	9940	9940	9940	0
269	20241025	155800	597569450	9940	9940	9940	9940	0
270	20241025	155700	597569450	9940	9940	9940	9940	0
271	20241025	155600	597569450	9940	9940	9940	9940	0
272	20241025	155500	597569450	9940	9940	9940	9940	1665
273	20241025	155400	597569450	9940	9940	9940	9940	0
274	20241025	155300	597569450	9940	9940	9940	9940	0
275	20241025	155200	597569450	9940	9940	9940	9940	0
276	20241025	155100	597569450	9940	9940	9940	9940	0
277	20241025	155000	597569450	9940	9940	9940	9940	0
278	20241025	154900	597569450	9940	9940	9940	9940	0
279	20241025	154800	597569450	9940	9940	9940	9940	0
280	20241025	154700	597569450	9940	9940	9940	9940	0
281	20241025	154600	597569450	9940	9940	9940	9940	0
282	20241025	154500	597569450	9940	9940	9940	9940	0
283	20241025	154400	597569450	9940	9940	9940	9940	0
284	20241025	154300	597569450	9940	9940	9940	9940	0
285	20241025	154200	597569450	9940	9940	9940	9940	0
286	20241025	154100	597569450	9940	9940	9940	9940	0
287	20241025	154000	597569450	9940	9940	9940	9940	0
288	20241025	153900	597569450	9940	9940	9940	9940	0
289	20241025	153800	597569450	9940	9940	9940	9940	0
290	20241025	153700	597569450	9940	9940	9940	9940	0
291	20241025	153600	597569450	9940	9940	9940	9940	0
292	20241025	153500	597569450	9940	9940	9940	9940	0
293	20241025	153400	597569450	9940	9940	9940	9940	0
294	20241025	153300	597569450	9940	9940	9940	9940	0
295	20241025	153200	597569450	9940	9940	9940	9940	0
296	20241025	153100	597569450	9940	9940	9940	9940	0
297	20241025	153000	597569450	9940	9940	9940	9940	1665
298	20241025	152900	581019350	9730	9730	9730	9730	0
299	20241025	152800	581019350	9730	9730	9730	9730	0
300	20241025	152700	581019350	9730	9730	9730	9730	0
301	20241025	152600	581019350	9730	9730	9730	9730	0
302	20241025	152500	581019350	9730	9730	9730	9730	0
303	20241025	152400	581019350	9730	9730	9730	9730	0
304	20241025	152300	581019350	9730	9730	9730	9730	0
305	20241025	152200	581019350	9730	9730	9730	9730	0
306	20241025	152100	581019350	9730	9730	9730	9730	0
307	20241025	152000	581019350	9730	9730	9730	9730	0
308	20241025	151900	581019350	9730	9710	9950	9710	1550
309	20241025	151800	565750200	9740	9760	9810	9710	1415
310	20241025	151700	551965840	9810	9810	9810	9810	1
311	20241025	151600	551956030	9750	9810	9810	9750	22
312	20241025	151500	551741290	9810	9750	9810	9730	460
313	20241025	151400	547254460	9810	9810	9810	9810	0
314	20241025	151300	547254460	9810	9810	9810	9810	0
315	20241025	151200	547254460	9810	9810	9810	9810	0
316	20241025	151100	547254460	9810	9810	9810	9810	3
317	20241025	151000	547225030	9810	9810	9810	9810	17
318	20241025	150900	547058260	9750	9820	9820	9750	61
319	20241025	150800	546461770	9820	9780	9820	9780	1534
320	20241025	150700	531413560	9800	9710	9800	9710	183
321	20241025	150600	529623700	9720	9700	9720	9700	151
322	20241025	150500	528156780	9710	9700	9710	9700	29
323	20241025	150400	527875290	9710	9720	9720	9710	45
324	20241025	150300	527438190	9720	9720	9720	9720	0
325	20241025	150200	527438190	9720	9720	9720	9710	546
326	20241025	150100	522136410	9720	9730	9730	9720	366
327	20241025	150000	518578230	9740	9740	9790	9740	10
328	20241025	145900	518480580	9750	9750	9750	9750	344
329	20241025	145800	515126580	9760	9800	9800	9760	483
330	20241025	145700	510409230	9810	9810	9810	9810	0
331	20241025	145600	510409230	9810	9810	9810	9810	30
332	20241025	145500	510114930	9810	9810	9810	9810	0
333	20241025	145400	510114930	9810	9810	9810	9790	276
334	20241025	145300	507409500	9810	9810	9810	9810	0
335	20241025	145200	507409500	9810	9800	9810	9800	10
336	20241025	145100	507311450	9820	9820	9820	9820	2
337	20241025	145000	507291810	9820	9820	9820	9820	1
338	20241025	144900	507281990	9820	9820	9820	9820	0
339	20241025	144800	507281990	9820	9820	9820	9820	0
340	20241025	144700	507281990	9820	9820	9820	9820	0
341	20241025	144600	507281990	9820	9820	9820	9820	10
342	20241025	144500	507183790	9820	9820	9820	9820	10
343	20241025	144400	507085590	9820	9820	9820	9820	200
344	20241025	144300	505121590	9800	9810	9810	9800	63
345	20241025	144200	504503810	9810	9810	9810	9810	0
346	20241025	144100	504503810	9810	9810	9810	9770	149
347	20241025	144000	503047900	9780	9790	9790	9780	358
348	20241025	143900	499545870	9820	9790	9820	9790	223
349	20241025	143800	497362640	9790	9810	9830	9780	601
350	20241025	143700	491473850	9790	9790	9790	9790	1
351	20241025	143600	491464060	9790	9790	9790	9790	10
352	20241025	143500	491366160	9790	9790	9790	9790	302
353	20241025	143400	488409580	9800	9800	9800	9800	0
354	20241025	143300	488409580	9800	9810	9810	9800	49
355	20241025	143200	487929280	9810	9810	9810	9810	0
356	20241025	143100	487929280	9810	9810	9810	9810	0
357	20241025	143000	487929280	9810	9810	9810	9810	0
358	20241025	142900	487929280	9810	9810	9810	9810	0
359	20241025	142800	487929280	9810	9810	9810	9810	0
360	20241025	142700	487929280	9810	9820	9820	9810	6
361	20241025	142600	487870410	9840	9840	9840	9840	0
362	20241025	142500	487870410	9840	9840	9840	9840	0
363	20241025	142400	487870410	9840	9840	9840	9840	11
364	20241025	142300	487762170	9840	9840	9840	9840	0
365	20241025	142200	487762170	9840	9840	9840	9840	0
366	20241025	142100	487762170	9840	9840	9840	9840	1
367	20241025	142000	487752330	9800	9840	9840	9800	32
368	20241025	141900	487438660	9830	9830	9830	9830	1
369	20241025	141800	487428830	9840	9810	9840	9810	5
370	20241025	141700	487379740	9810	9800	9810	9800	10
371	20241025	141600	487281730	9800	9790	9800	9790	50
372	20241025	141500	486792220	9790	9790	9790	9790	148
373	20241025	141400	485343300	9860	9800	9860	9790	104
374	20241025	141300	484324520	9800	9800	9800	9800	0
375	20241025	141200	484324520	9800	9830	9830	9800	6181
376	20241025	141100	423644730	9830	9830	9830	9830	13
377	20241025	141000	423516940	9880	9880	9880	9880	0
378	20241025	140900	423516940	9880	9880	9880	9880	0
379	20241025	140800	423516940	9880	9880	9880	9880	0
380	20241025	140700	423516940	9880	9870	9880	9870	103
381	20241025	140600	422499830	9830	9830	9830	9830	0
382	20241025	140500	422499830	9830	9830	9830	9830	0
383	20241025	140400	422499830	9830	9830	9830	9830	100
384	20241025	140300	421516830	9870	9870	9870	9870	408
385	20241025	140200	417489870	9870	9870	9870	9870	0
386	20241025	140100	417489870	9870	9870	9870	9870	0
387	20241025	140000	417489870	9870	9870	9870	9870	0
388	20241025	135900	417489870	9870	9840	9870	9840	2
389	20241025	135800	417470160	9880	9880	9880	9880	0
390	20241025	135700	417470160	9880	9880	9880	9880	1
391	20241025	135600	417460280	9820	9820	9820	9820	0
392	20241025	135500	417460280	9820	9820	9820	9820	0
393	20241025	135400	417460280	9820	9820	9820	9820	0
394	20241025	135300	417460280	9820	9820	9820	9820	0
395	20241025	135200	417460280	9820	9840	9840	9820	736
396	20241025	135100	410227660	9840	9840	9840	9840	610
397	20241025	135000	404225260	9850	9870	9870	9850	663
398	20241025	134900	397688130	9880	9880	9880	9880	0
399	20241025	134800	397688130	9880	9880	9880	9880	0
400	20241025	134700	397688130	9880	9890	9890	9880	169
401	20241025	134600	396018400	9880	9900	9930	9880	221
402	20241025	134500	393833810	9880	9880	9880	9880	231
403	20241025	134400	391551530	9870	9870	9870	9870	0
404	20241025	134300	391551530	9870	9870	9870	9870	0
405	20241025	134200	391551530	9870	9870	9870	9870	421
406	20241025	134100	387396260	9880	9880	9880	9880	0
407	20241025	134000	387396260	9880	9880	9880	9880	0
408	20241025	133900	387396260	9880	9880	9880	9880	0
409	20241025	133800	387396260	9880	9880	9880	9880	10
410	20241025	133700	387297460	9850	9850	9850	9850	0
411	20241025	133600	387297460	9850	9850	9850	9850	0
412	20241025	133500	387297460	9850	9860	9860	9850	105
413	20241025	133400	386262470	9870	9870	9870	9870	0
414	20241025	133300	386262470	9870	9870	9870	9870	0
415	20241025	133200	386262470	9870	9940	9940	9870	56
416	20241025	133100	385709580	9880	9890	9890	9880	172
417	20241025	133000	384009600	9890	9910	9910	9890	90
418	20241025	132900	383118600	10000	10000	10000	10000	0
419	20241025	132800	383118600	10000	10000	10000	10000	0
420	20241025	132700	383118600	10000	9890	10000	9890	100
421	20241025	132600	382123580	9890	9890	9890	9890	0
422	20241025	132500	382123580	9890	9890	9890	9890	5
423	20241025	132400	382074130	9900	9900	9900	9900	9
424	20241025	132300	381985030	9900	9900	9900	9900	0
425	20241025	132200	381985030	9900	9900	9900	9900	0
426	20241025	132100	381985030	9900	9900	9900	9900	56
427	20241025	132000	381430630	9900	9900	9900	9900	0
428	20241025	131900	381430630	9900	9920	9920	9900	11
429	20241025	131800	381321650	9930	9930	9930	9930	1
430	20241025	131700	381311720	9930	9930	9930	9930	0
431	20241025	131600	381311720	9930	9930	9930	9930	0
432	20241025	131500	381311720	9930	9930	9930	9930	9
433	20241025	131400	381222350	9970	9970	9970	9970	100
434	20241025	131300	380225350	9940	9970	9970	9940	8
435	20241025	131200	380145620	9970	9970	9970	9970	13
436	20241025	131100	380016010	9960	9910	9960	9910	63
437	20241025	131000	379389980	9940	9900	9940	9890	18
438	20241025	130900	379211790	10020	9880	10020	9880	900
439	20241025	130800	370282650	9840	9850	9850	9840	95
440	20241025	130700	369347510	9850	9850	9850	9850	0
441	20241025	130600	369347510	9850	9850	9850	9850	0
442	20241025	130500	369347510	9850	9870	9870	9850	901
443	20241025	130400	360470720	9870	9870	9870	9870	0
444	20241025	130300	360470720	9870	9870	9870	9870	0
445	20241025	130200	360470720	9870	9870	9870	9870	50
446	20241025	130100	359977220	9870	9870	9870	9870	0
447	20241025	130000	359977220	9870	9870	9870	9870	0
448	20241025	125900	359977220	9870	9870	9870	9870	0
449	20241025	125800	359977220	9870	9870	9870	9870	0
450	20241025	125700	359977220	9870	9870	9870	9870	0
451	20241025	125600	359977220	9870	9870	9870	9870	118
452	20241025	125500	358812560	9890	9890	9890	9890	0
453	20241025	125400	358812560	9890	9890	9890	9890	0
454	20241025	125300	358812560	9890	9890	9890	9890	0
455	20241025	125200	358812560	9890	9890	9890	9890	0
456	20241025	125100	358812560	9890	9890	9890	9890	0
457	20241025	125000	358812560	9890	9890	9890	9890	1
458	20241025	124900	358802670	9880	9880	9880	9880	27
459	20241025	124800	358535910	9880	9880	9880	9880	0
460	20241025	124700	358535910	9880	9880	9880	9880	1
461	20241025	124600	358526030	9880	9890	9890	9880	148
462	20241025	124500	357063430	9890	9890	9890	9890	71
463	20241025	124400	356361240	9880	9880	9880	9880	0
464	20241025	124300	356361240	9880	9880	9880	9880	1
465	20241025	124200	356351360	9890	9890	9890	9890	16
466	20241025	124100	356193120	9880	9880	9880	9880	0
467	20241025	124000	356193120	9880	9880	9880	9880	0
468	20241025	123900	356193120	9880	9880	9880	9880	15
469	20241025	123800	356044920	9890	9890	9890	9890	1
470	20241025	123700	356035030	9890	9890	9890	9890	10
471	20241025	123600	355936130	9900	9900	9900	9900	0
472	20241025	123500	355936130	9900	9900	9900	9900	1
473	20241025	123400	355926230	9900	9890	9900	9890	6
474	20241025	123300	355866880	9890	9890	9890	9890	10
475	20241025	123200	355767980	9890	9930	9930	9890	157
476	20241025	123100	354213920	9920	9920	9920	9920	3
477	20241025	123000	354184160	9920	9920	9920	9920	1
478	20241025	122900	354174240	9930	9930	9930	9930	0
479	20241025	122800	354174240	9930	9930	9930	9930	10
480	20241025	122700	354074940	9930	9930	9930	9930	20
481	20241025	122600	353876340	9930	9930	9930	9930	1
482	20241025	122500	353866410	9930	9930	9930	9930	0
483	20241025	122400	353866410	9930	9930	9930	9930	0
484	20241025	122300	353866410	9930	9930	9930	9930	0
485	20241025	122200	353866410	9930	9930	9930	9930	0
486	20241025	122100	353866410	9930	9890	9930	9890	4
487	20241025	122000	353826730	9880	9880	9880	9880	1
488	20241025	121900	353816850	9890	9890	9890	9890	51
489	20241025	121800	353312460	9900	9900	9900	9900	124
490	20241025	121700	352084860	9900	9900	9900	9900	140
491	20241025	121600	350698860	9900	9910	9910	9900	112
492	20241025	121500	349589880	9940	9940	9940	9940	0
493	20241025	121400	349589880	9940	9940	9940	9940	1
494	20241025	121300	349579940	9940	9910	9940	9910	350
495	20241025	121200	346101340	9900	9900	9900	9900	0
496	20241025	121100	346101340	9900	9910	9910	9900	63
497	20241025	121000	345477590	9900	9900	9900	9900	8
498	20241025	120900	345398390	9900	9900	9900	9900	49
499	20241025	120800	344913290	9910	9910	9910	9910	35
500	20241025	120700	344566440	9910	9910	9910	9910	0
501	20241025	120600	344566440	9910	9910	9910	9910	2
502	20241025	120500	344546620	9910	9910	9910	9910	0
503	20241025	120400	344546620	9910	9920	9920	9910	134
504	20241025	120300	343218580	9910	9910	9910	9910	0
505	20241025	120200	343218580	9910	9920	9920	9910	276
506	20241025	120100	340483320	9910	9950	9950	9910	109
507	20241025	120000	339399130	9950	9910	9950	9910	17
508	20241025	115900	339230620	9910	9910	9910	9910	38
509	20241025	115800	338854040	9910	9910	9910	9910	0
510	20241025	115700	338854040	9910	9910	9910	9910	0
511	20241025	115600	338854040	9910	9910	9910	9910	0
512	20241025	115500	338854040	9910	9910	9910	9910	1
513	20241025	115400	338844130	9910	9910	9910	9910	0
514	20241025	115300	338844130	9910	9910	9910	9910	0
515	20241025	115200	338844130	9910	9910	9910	9910	2
516	20241025	115100	338824310	9950	9950	9950	9910	13
517	20241025	115000	338695270	9930	9930	9930	9930	10
518	20241025	114900	338595970	9930	9930	9930	9930	0
519	20241025	114800	338595970	9930	9930	9930	9930	0
520	20241025	114700	338595970	9930	9930	9930	9930	0
521	20241025	114600	338595970	9930	9930	9930	9930	0
522	20241025	114500	338595970	9930	9930	9930	9930	0
523	20241025	114400	338595970	9930	9930	9930	9930	3
524	20241025	114300	338566180	9950	9950	9950	9950	0
525	20241025	114200	338566180	9950	9950	9950	9950	0
526	20241025	114100	338566180	9950	9950	9950	9950	50
527	20241025	114000	338068680	9940	9940	9940	9940	2
528	20241025	113900	338048800	9960	9930	9960	9930	16
529	20241025	113800	337889760	9970	9970	9970	9970	1
530	20241025	113700	337879790	10000	9920	10000	9920	109
531	20241025	113600	336797850	9900	9900	9900	9900	0
532	20241025	113500	336797850	9900	9900	9900	9900	0
533	20241025	113400	336797850	9900	9900	9900	9900	0
534	20241025	113300	336797850	9900	9900	9900	9900	0
535	20241025	113200	336797850	9900	9900	9900	9900	0
536	20241025	113100	336797850	9900	9880	9900	9880	130
537	20241025	113000	335512850	9880	9990	9990	9880	2004
538	20241025	112900	315634550	10010	9990	10020	9990	11
539	20241025	112800	315524500	10030	9980	10030	9980	144
540	20241025	112700	314084930	9980	9980	9980	9980	3
541	20241025	112600	314054990	9950	9950	9950	9950	0
542	20241025	112500	314054990	9950	9930	9990	9930	19
543	20241025	112400	313866100	9950	9950	9950	9950	484
544	20241025	112300	309050300	9950	9950	9950	9950	0
545	20241025	112200	309050300	9950	9950	9950	9950	0
546	20241025	112100	309050300	9950	9950	9950	9950	0
547	20241025	112000	309050300	9950	9940	9950	9940	10
548	20241025	111900	308950810	9950	9940	9950	9940	11
549	20241025	111800	308841370	9950	9940	9950	9940	102
550	20241025	111700	307826500	9920	9920	9920	9920	102
551	20241025	111600	306814660	9890	9890	9890	9890	0
552	20241025	111500	306814660	9890	9890	9890	9890	13
553	20241025	111400	306686090	9890	9890	9890	9890	63
554	20241025	111300	306063020	9890	9910	9910	9890	9
555	20241025	111200	305973930	9890	9890	9890	9890	2
556	20241025	111100	305954150	9890	9890	9890	9890	13
557	20241025	111000	305825580	9940	9940	9940	9940	0
558	20241025	110900	305825580	9940	9940	9940	9940	0
559	20241025	110800	305825580	9940	9940	9940	9940	1
560	20241025	110700	305815640	9890	9900	9940	9890	411
561	20241025	110600	301750730	9900	9900	9900	9900	13
562	20241025	110500	301622030	9930	9910	9930	9910	17
563	20241025	110400	301453520	9940	9910	9940	9910	6
564	20241025	110300	301394030	9930	9910	9930	9910	10
565	20241025	110200	301294810	9890	9890	9890	9890	13
566	20241025	110100	301166240	9890	9910	9910	9890	287
567	20241025	110000	298323710	9950	9950	9950	9950	0
568	20241025	105900	298323710	9950	9950	9950	9950	0
569	20241025	105800	298323710	9950	9950	9950	9950	0
570	20241025	105700	298323710	9950	9940	9950	9940	7
571	20241025	105600	298254090	9950	9950	9950	9950	0
572	20241025	105500	298254090	9950	9940	9950	9940	400
573	20241025	105400	294274300	9950	9940	9950	9940	2
574	20241025	105300	294254410	9950	9940	9950	9940	2
575	20241025	105200	294234520	9950	9940	9950	9940	17
576	20241025	105100	294065510	9940	9900	9940	9900	6
577	20241025	105000	294005910	9940	9940	9940	9940	1
578	20241025	104900	293995970	9940	9840	9940	9840	272
579	20241025	104800	291301210	9840	9840	9840	9840	0
580	20241025	104700	291301210	9840	9890	9890	9840	193
581	20241025	104600	289398940	9900	9910	9910	9900	609
582	20241025	104500	283364430	9930	9920	9930	9910	265
583	20241025	104400	280737200	9930	9930	9930	9930	106
584	20241025	104300	279684620	9930	9960	9960	9930	1143
585	20241025	104200	268312810	9990	9990	9990	9990	1
586	20241025	104100	268302820	9960	9960	9960	9960	0
587	20241025	104000	268302820	9960	9960	9960	9960	0
588	20241025	103900	268302820	9960	9970	9970	9960	53
589	20241025	103800	267774430	9990	9990	9990	9990	1
590	20241025	103700	267764440	9970	9970	9970	9970	8
591	20241025	103600	267684680	9990	9970	9990	9970	12
592	20241025	103500	267564860	9970	9950	9970	9950	10
593	20241025	103400	267465200	9960	9960	9960	9960	60
594	20241025	103300	266867600	9970	9980	9980	9970	63
595	20241025	103200	266239290	9970	9970	9970	9970	0
596	20241025	103100	266239290	9970	9970	9970	9970	0
597	20241025	103000	266239290	9970	9980	9980	9970	60
598	20241025	102900	265640820	9970	9970	9970	9970	15
599	20241025	102800	265491270	10050	9980	10050	9980	124
600	20241025	102700	264253470	9980	10080	10080	9980	559
601	20241025	102600	258652590	10090	10090	10090	10090	1
602	20241025	102500	258642500	10110	10110	10110	10110	1
603	20241025	102400	258632390	10090	10090	10090	10090	0
604	20241025	102300	258632390	10090	10100	10100	10070	8
605	20241025	102200	258551630	10060	10100	10100	10060	203
606	20241025	102100	256508610	10100	10090	10100	10070	47
607	20241025	102000	256034560	10090	10080	10090	10080	38
608	20241025	101900	255651160	10080	10100	10100	10080	86
609	20241025	101800	254783900	10110	10110	10110	10110	1
610	20241025	101700	254773790	10120	10070	10130	10070	27
611	20241025	101600	254501790	10060	10130	10130	10060	100
612	20241025	101500	253491970	10130	10070	10130	10070	140
613	20241025	101400	252079770	10130	10090	10130	10090	11
614	20241025	101300	251968680	10140	10140	10140	10140	0
615	20241025	101200	251968680	10140	10100	10140	10100	60
616	20241025	101100	251362160	10100	10100	10100	10100	0
617	20241025	101000	251362160	10100	10100	10100	10100	0
618	20241025	100900	251362160	10100	9990	10110	9990	424
619	20241025	100800	247098830	9990	9970	9990	9970	88
620	20241025	100700	246220210	9980	10040	10040	9810	8866
621	20241025	100600	158311500	10130	10040	10130	10040	4
622	20241025	100500	158271170	10030	10140	10180	9980	2946
623	20241025	100400	128730040	10110	10140	10140	10110	130
624	20241025	100300	127413340	10150	10150	10150	10150	70
625	20241025	100200	126702840	10180	10180	10180	10180	0
626	20241025	100100	126702840	10180	10180	10180	10180	0
627	20241025	100000	126702840	10180	10180	10180	10180	0
628	20241025	095900	126702840	10180	10180	10180	10180	0
629	20241025	095800	126702840	10180	10180	10180	10180	0
630	20241025	095700	126702840	10180	10180	10180	10180	0
631	20241025	095600	126702840	10180	10180	10180	10180	0
632	20241025	095500	126702840	10180	10180	10180	10180	0
633	20241025	095400	126702840	10180	10140	10180	10140	206
634	20241025	095300	124611960	10140	10140	10140	10140	1
635	20241025	095200	124601820	10140	10100	10140	10090	699
636	20241025	095100	117534380	10100	10100	10100	10100	145
637	20241025	095000	116069880	10110	10140	10150	10110	44
638	20241025	094900	115624960	10110	10110	10110	10110	0
639	20241025	094800	115624960	10110	10110	10110	10110	0
640	20241025	094700	115624960	10110	10170	10170	10110	173
641	20241025	094600	113875670	10170	10120	10170	10120	16
642	20241025	094500	113713550	10140	10150	10190	10140	296
643	20241025	094400	110709610	10150	10180	10180	10150	496
644	20241025	094300	105667590	10230	10230	10230	10230	11
645	20241025	094200	105555060	10230	10230	10230	10230	0
646	20241025	094100	105555060	10230	10230	10230	10230	2
647	20241025	094000	105534600	10240	10240	10240	10240	1
648	20241025	093900	105524360	10190	10190	10190	10190	20
649	20241025	093800	105320560	10190	10190	10190	10190	80
650	20241025	093700	104505360	10190	10190	10190	10190	0
651	20241025	093600	104505360	10190	10190	10190	10190	1
652	20241025	093500	104495170	10180	10180	10180	10180	0
653	20241025	093400	104495170	10180	10200	10200	10180	99
654	20241025	093300	103487290	10180	10250	10250	10180	2100
655	20241025	093200	82087560	10240	10240	10240	10240	0
656	20241025	093100	82087560	10240	10240	10240	10240	1
657	20241025	093000	82077320	10180	10230	10240	10180	447
658	20241025	092900	77521120	10220	10220	10220	10220	42
659	20241025	092800	77091880	10180	10180	10180	10170	193
660	20241025	092700	75127160	10180	10180	10180	10180	52
661	20241025	092600	74597800	10220	10220	10220	10220	30
662	20241025	092500	74291200	10220	10220	10220	10220	5
663	20241025	092400	74240100	10220	10170	10220	10170	32
664	20241025	092300	73914610	10160	10160	10160	10160	0
665	20241025	092200	73914610	10160	10190	10190	10160	447
666	20241025	092100	69363640	10190	10300	10300	10190	3437
667	20241025	092000	34140230	10300	10320	10320	10300	155
668	20241025	091900	32541640	10390	10390	10390	10390	0
669	20241025	091800	32541640	10390	10390	10390	10390	1
670	20241025	091700	32531250	10310	10310	10310	10310	0
671	20241025	091600	32531250	10310	10310	10310	10310	0
672	20241025	091500	32531250	10310	10370	10390	10310	463
673	20241025	091400	27743540	10360	10350	10360	10350	31
674	20241025	091300	27422440	10360	10300	10360	10300	5
675	20241025	091200	27370880	10300	10300	10300	10300	410
676	20241025	091100	23147880	10270	10290	10290	10270	1101
677	20241025	091000	11838460	10290	10300	10300	10290	595
678	20241025	090900	5714850	10310	10320	10320	10310	118
679	20241025	090800	4497540	10390	10390	10390	10390	0
680	20241025	090700	4497540	10390	10390	10390	10390	1
681	20241025	090600	4487150	10350	10350	10350	10350	0
682	20241025	090500	4487150	10350	10350	10350	10350	30
683	20241025	090400	4176650	10360	10360	10360	10360	9
684	20241025	090300	4083410	10400	10410	10410	10400	128
685	20241025	090200	2750940	10490	10490	10490	10490	0
686	20241025	090100	2750940	10490	10490	10490	10490	1
687	20241025	090000	2740450	10410	10460	10490	10410	262