KissMeData/250000/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203000	339995930	9920	9920	9920	9920	371
3	20241025	202900	339995930	9920	9920	9920	9920	0
4	20241025	202800	339995930	9920	9920	9920	9920	0
5	20241025	202700	339995930	9920	9920	9920	9920	0
6	20241025	202600	339995930	9920	9920	9920	9920	0
7	20241025	202500	339995930	9920	9920	9920	9920	0
8	20241025	202400	339995930	9920	9920	9920	9920	0
9	20241025	202300	339995930	9920	9920	9920	9920	0
10	20241025	202200	339995930	9920	9920	9920	9920	0
11	20241025	202100	339995930	9920	9920	9920	9920	0
12	20241025	202000	339995930	9920	9920	9920	9920	0
13	20241025	201900	339995930	9920	9920	9920	9920	0
14	20241025	201800	339995930	9920	9920	9920	9920	0
15	20241025	201700	339995930	9920	9920	9920	9920	0
16	20241025	201600	339995930	9920	9920	9920	9920	0
17	20241025	201500	339995930	9920	9920	9920	9920	0
18	20241025	201400	339995930	9920	9920	9920	9920	0
19	20241025	201300	339995930	9920	9920	9920	9920	0
20	20241025	201200	339995930	9920	9920	9920	9920	0
21	20241025	201100	339995930	9920	9920	9920	9920	0
22	20241025	201000	339995930	9920	9920	9920	9920	0
23	20241025	200900	339995930	9920	9920	9920	9920	0
24	20241025	200800	339995930	9920	9920	9920	9920	0
25	20241025	200700	339995930	9920	9920	9920	9920	0
26	20241025	200600	339995930	9920	9920	9920	9920	0
27	20241025	200500	339995930	9920	9920	9920	9920	0
28	20241025	200400	339995930	9920	9920	9920	9920	0
29	20241025	200300	339995930	9920	9920	9920	9920	0
30	20241025	200200	339995930	9920	9920	9920	9920	0
31	20241025	200100	339995930	9920	9920	9920	9920	0
32	20241025	200000	339995930	9920	9920	9920	9920	371
33	20241025	195900	339995930	9920	9920	9920	9920	0
34	20241025	195800	339995930	9920	9920	9920	9920	0
35	20241025	195700	339995930	9920	9920	9920	9920	0
36	20241025	195600	339995930	9920	9920	9920	9920	0
37	20241025	195500	339995930	9920	9920	9920	9920	0
38	20241025	195400	339995930	9920	9920	9920	9920	0
39	20241025	195300	339995930	9920	9920	9920	9920	0
40	20241025	195200	339995930	9920	9920	9920	9920	0
41	20241025	195100	339995930	9920	9920	9920	9920	0
42	20241025	195000	339995930	9920	9920	9920	9920	0
43	20241025	194900	339995930	9920	9920	9920	9920	0
44	20241025	194800	339995930	9920	9920	9920	9920	0
45	20241025	194700	339995930	9920	9920	9920	9920	0
46	20241025	194600	339995930	9920	9920	9920	9920	0
47	20241025	194500	339995930	9920	9920	9920	9920	0
48	20241025	194400	339995930	9920	9920	9920	9920	0
49	20241025	194300	339995930	9920	9920	9920	9920	0
50	20241025	194200	339995930	9920	9920	9920	9920	0
51	20241025	194100	339995930	9920	9920	9920	9920	0
52	20241025	194000	339995930	9920	9920	9920	9920	0
53	20241025	193900	339995930	9920	9920	9920	9920	0
54	20241025	193800	339995930	9920	9920	9920	9920	0
55	20241025	193700	339995930	9920	9920	9920	9920	0
56	20241025	193600	339995930	9920	9920	9920	9920	0
57	20241025	193500	339995930	9920	9920	9920	9920	0
58	20241025	193400	339995930	9920	9920	9920	9920	0
59	20241025	193300	339995930	9920	9920	9920	9920	0
60	20241025	193200	339995930	9920	9920	9920	9920	0
61	20241025	193100	339995930	9920	9920	9920	9920	0
62	20241025	193000	339995930	9920	9920	9920	9920	371
63	20241025	192900	339995930	9920	9920	9920	9920	0
64	20241025	192800	339995930	9920	9920	9920	9920	0
65	20241025	192700	339995930	9920	9920	9920	9920	0
66	20241025	192600	339995930	9920	9920	9920	9920	0
67	20241025	192500	339995930	9920	9920	9920	9920	0
68	20241025	192400	339995930	9920	9920	9920	9920	0
69	20241025	192300	339995930	9920	9920	9920	9920	0
70	20241025	192200	339995930	9920	9920	9920	9920	0
71	20241025	192100	339995930	9920	9920	9920	9920	0
72	20241025	192000	339995930	9920	9920	9920	9920	0
73	20241025	191900	339995930	9920	9920	9920	9920	0
74	20241025	191800	339995930	9920	9920	9920	9920	0
75	20241025	191700	339995930	9920	9920	9920	9920	0
76	20241025	191600	339995930	9920	9920	9920	9920	0
77	20241025	191500	339995930	9920	9920	9920	9920	0
78	20241025	191400	339995930	9920	9920	9920	9920	0
79	20241025	191300	339995930	9920	9920	9920	9920	0
80	20241025	191200	339995930	9920	9920	9920	9920	0
81	20241025	191100	339995930	9920	9920	9920	9920	0
82	20241025	191000	339995930	9920	9920	9920	9920	0
83	20241025	190900	339995930	9920	9920	9920	9920	0
84	20241025	190800	339995930	9920	9920	9920	9920	0
85	20241025	190700	339995930	9920	9920	9920	9920	0
86	20241025	190600	339995930	9920	9920	9920	9920	0
87	20241025	190500	339995930	9920	9920	9920	9920	0
88	20241025	190400	339995930	9920	9920	9920	9920	0
89	20241025	190300	339995930	9920	9920	9920	9920	0
90	20241025	190200	339995930	9920	9920	9920	9920	0
91	20241025	190100	339995930	9920	9920	9920	9920	0
92	20241025	190000	339995930	9920	9920	9920	9920	371
93	20241025	185900	339995930	9920	9920	9920	9920	0
94	20241025	185800	339995930	9920	9920	9920	9920	0
95	20241025	185700	339995930	9920	9920	9920	9920	0
96	20241025	185600	339995930	9920	9920	9920	9920	0
97	20241025	185500	339995930	9920	9920	9920	9920	0
98	20241025	185400	339995930	9920	9920	9920	9920	0
99	20241025	185300	339995930	9920	9920	9920	9920	0
100	20241025	185200	339995930	9920	9920	9920	9920	0
101	20241025	185100	339995930	9920	9920	9920	9920	0
102	20241025	185000	339995930	9920	9920	9920	9920	0
103	20241025	184900	339995930	9920	9920	9920	9920	0
104	20241025	184800	339995930	9920	9920	9920	9920	0
105	20241025	184700	339995930	9920	9920	9920	9920	0
106	20241025	184600	339995930	9920	9920	9920	9920	0
107	20241025	184500	339995930	9920	9920	9920	9920	0
108	20241025	184400	339995930	9920	9920	9920	9920	0
109	20241025	184300	339995930	9920	9920	9920	9920	0
110	20241025	184200	339995930	9920	9920	9920	9920	0
111	20241025	184100	339995930	9920	9920	9920	9920	0
112	20241025	184000	339995930	9920	9920	9920	9920	0
113	20241025	183900	339995930	9920	9920	9920	9920	0
114	20241025	183800	339995930	9920	9920	9920	9920	0
115	20241025	183700	339995930	9920	9920	9920	9920	0
116	20241025	183600	339995930	9920	9920	9920	9920	0
117	20241025	183500	339995930	9920	9920	9920	9920	0
118	20241025	183400	339995930	9920	9920	9920	9920	0
119	20241025	183300	339995930	9920	9920	9920	9920	0
120	20241025	183200	339995930	9920	9920	9920	9920	0
121	20241025	183100	339995930	9920	9920	9920	9920	0
122	20241025	183000	339995930	9920	9920	9920	9920	371
123	20241025	182900	339995930	9920	9920	9920	9920	0
124	20241025	182800	339995930	9920	9920	9920	9920	0
125	20241025	182700	339995930	9920	9920	9920	9920	0
126	20241025	182600	339995930	9920	9920	9920	9920	0
127	20241025	182500	339995930	9920	9920	9920	9920	0
128	20241025	182400	339995930	9920	9920	9920	9920	0
129	20241025	182300	339995930	9920	9920	9920	9920	0
130	20241025	182200	339995930	9920	9920	9920	9920	0
131	20241025	182100	339995930	9920	9920	9920	9920	0
132	20241025	182000	339995930	9920	9920	9920	9920	0
133	20241025	181900	339995930	9920	9920	9920	9920	0
134	20241025	181800	339995930	9920	9920	9920	9920	0
135	20241025	181700	339995930	9920	9920	9920	9920	0
136	20241025	181600	339995930	9920	9920	9920	9920	0
137	20241025	181500	339995930	9920	9920	9920	9920	0
138	20241025	181400	339995930	9920	9920	9920	9920	0
139	20241025	181300	339995930	9920	9920	9920	9920	0
140	20241025	181200	339995930	9920	9920	9920	9920	0
141	20241025	181100	339995930	9920	9920	9920	9920	0
142	20241025	181000	339995930	9920	9920	9920	9920	0
143	20241025	180900	339995930	9920	9920	9920	9920	0
144	20241025	180800	339995930	9920	9920	9920	9920	0
145	20241025	180700	339995930	9920	9920	9920	9920	0
146	20241025	180600	339995930	9920	9920	9920	9920	0
147	20241025	180500	339995930	9920	9920	9920	9920	0
148	20241025	180400	339995930	9920	9920	9920	9920	0
149	20241025	180300	339995930	9920	9920	9920	9920	0
150	20241025	180200	339995930	9920	9920	9920	9920	0
151	20241025	180100	339995930	9920	9920	9920	9920	0
152	20241025	180000	339995930	9920	9920	9920	9920	371
153	20241025	175900	339995930	9920	9920	9920	9920	0
154	20241025	175800	339995930	9920	9920	9920	9920	0
155	20241025	175700	339995930	9920	9920	9920	9920	0
156	20241025	175600	339995930	9920	9920	9920	9920	0
157	20241025	175500	339995930	9920	9920	9920	9920	0
158	20241025	175400	339995930	9920	9920	9920	9920	0
159	20241025	175300	339995930	9920	9920	9920	9920	0
160	20241025	175200	339995930	9920	9920	9920	9920	0
161	20241025	175100	339995930	9920	9920	9920	9920	0
162	20241025	175000	339995930	9920	9920	9920	9920	0
163	20241025	174900	339995930	9920	9920	9920	9920	0
164	20241025	174800	339995930	9920	9920	9920	9920	0
165	20241025	174700	339995930	9920	9920	9920	9920	0
166	20241025	174600	339995930	9920	9920	9920	9920	0
167	20241025	174500	339995930	9920	9920	9920	9920	0
168	20241025	174400	339995930	9920	9920	9920	9920	0
169	20241025	174300	339995930	9920	9920	9920	9920	0
170	20241025	174200	339995930	9920	9920	9920	9920	0
171	20241025	174100	339995930	9920	9920	9920	9920	0
172	20241025	174000	339995930	9920	9920	9920	9920	0
173	20241025	173900	339995930	9920	9920	9920	9920	0
174	20241025	173800	339995930	9920	9920	9920	9920	0
175	20241025	173700	339995930	9920	9920	9920	9920	0
176	20241025	173600	339995930	9920	9920	9920	9920	0
177	20241025	173500	339995930	9920	9920	9920	9920	0
178	20241025	173400	339995930	9920	9920	9920	9920	0
179	20241025	173300	339995930	9920	9920	9920	9920	0
180	20241025	173200	339995930	9920	9920	9920	9920	0
181	20241025	173100	339995930	9920	9920	9920	9920	0
182	20241025	173000	339995930	9920	9920	9920	9920	371
183	20241025	172900	339995930	9920	9920	9920	9920	0
184	20241025	172800	339995930	9920	9920	9920	9920	0
185	20241025	172700	339995930	9920	9920	9920	9920	0
186	20241025	172600	339995930	9920	9920	9920	9920	0
187	20241025	172500	339995930	9920	9920	9920	9920	0
188	20241025	172400	339995930	9920	9920	9920	9920	0
189	20241025	172300	339995930	9920	9920	9920	9920	0
190	20241025	172200	339995930	9920	9920	9920	9920	0
191	20241025	172100	339995930	9920	9920	9920	9920	0
192	20241025	172000	339995930	9920	9920	9920	9920	0
193	20241025	171900	339995930	9920	9920	9920	9920	0
194	20241025	171800	339995930	9920	9920	9920	9920	0
195	20241025	171700	339995930	9920	9920	9920	9920	0
196	20241025	171600	339995930	9920	9920	9920	9920	0
197	20241025	171500	339995930	9920	9920	9920	9920	0
198	20241025	171400	339995930	9920	9920	9920	9920	0
199	20241025	171300	339995930	9920	9920	9920	9920	0
200	20241025	171200	339995930	9920	9920	9920	9920	0
201	20241025	171100	339995930	9920	9920	9920	9920	0
202	20241025	171000	339995930	9920	9920	9920	9920	0
203	20241025	170900	339995930	9920	9920	9920	9920	0
204	20241025	170800	339995930	9920	9920	9920	9920	0
205	20241025	170700	339995930	9920	9920	9920	9920	0
206	20241025	170600	339995930	9920	9920	9920	9920	0
207	20241025	170500	339995930	9920	9920	9920	9920	0
208	20241025	170400	339995930	9920	9920	9920	9920	0
209	20241025	170300	339995930	9920	9920	9920	9920	0
210	20241025	170200	339995930	9920	9920	9920	9920	0
211	20241025	170100	339995930	9920	9920	9920	9920	0
212	20241025	170000	339995930	9920	9920	9920	9920	371
213	20241025	165900	339995930	9920	9920	9920	9920	0
214	20241025	165800	339995930	9920	9920	9920	9920	0
215	20241025	165700	339995930	9920	9920	9920	9920	0
216	20241025	165600	339995930	9920	9920	9920	9920	0
217	20241025	165500	339995930	9920	9920	9920	9920	0
218	20241025	165400	339995930	9920	9920	9920	9920	0
219	20241025	165300	339995930	9920	9920	9920	9920	0
220	20241025	165200	339995930	9920	9920	9920	9920	0
221	20241025	165100	339995930	9920	9920	9920	9920	0
222	20241025	165000	339995930	9920	9920	9920	9920	0
223	20241025	164900	339995930	9920	9920	9920	9920	0
224	20241025	164800	339995930	9920	9920	9920	9920	0
225	20241025	164700	339995930	9920	9920	9920	9920	0
226	20241025	164600	339995930	9920	9920	9920	9920	0
227	20241025	164500	339995930	9920	9920	9920	9920	0
228	20241025	164400	339995930	9920	9920	9920	9920	0
229	20241025	164300	339995930	9920	9920	9920	9920	0
230	20241025	164200	339995930	9920	9920	9920	9920	0
231	20241025	164100	339995930	9920	9920	9920	9920	0
232	20241025	164000	339995930	9920	9920	9920	9920	0
233	20241025	163900	339995930	9920	9920	9920	9920	0
234	20241025	163800	339995930	9920	9920	9920	9920	0
235	20241025	163700	339995930	9920	9920	9920	9920	0
236	20241025	163600	339995930	9920	9920	9920	9920	0
237	20241025	163500	339995930	9920	9920	9920	9920	0
238	20241025	163400	339995930	9920	9920	9920	9920	0
239	20241025	163300	339995930	9920	9920	9920	9920	0
240	20241025	163200	339995930	9920	9920	9920	9920	0
241	20241025	163100	339995930	9920	9920	9920	9920	0
242	20241025	163000	339995930	9920	9920	9920	9920	371
243	20241025	162900	339995930	9920	9920	9920	9920	0
244	20241025	162800	339995930	9920	9920	9920	9920	0
245	20241025	162700	339995930	9920	9920	9920	9920	0
246	20241025	162600	339995930	9920	9920	9920	9920	0
247	20241025	162500	339995930	9920	9920	9920	9920	0
248	20241025	162400	339995930	9920	9920	9920	9920	0
249	20241025	162300	339995930	9920	9920	9920	9920	0
250	20241025	162200	339995930	9920	9920	9920	9920	0
251	20241025	162100	339995930	9920	9920	9920	9920	0
252	20241025	162000	339995930	9920	9920	9920	9920	0
253	20241025	161900	339995930	9920	9920	9920	9920	0
254	20241025	161800	339995930	9920	9920	9920	9920	0
255	20241025	161700	339995930	9920	9920	9920	9920	0
256	20241025	161600	339995930	9920	9920	9920	9920	0
257	20241025	161500	339995930	9920	9920	9920	9920	0
258	20241025	161400	339995930	9920	9920	9920	9920	0
259	20241025	161300	339995930	9920	9920	9920	9920	0
260	20241025	161200	339995930	9920	9920	9920	9920	0
261	20241025	161100	339995930	9920	9920	9920	9920	0
262	20241025	161000	339995930	9920	9920	9920	9920	0
263	20241025	160900	339995930	9920	9920	9920	9920	0
264	20241025	160800	339995930	9920	9920	9920	9920	0
265	20241025	160700	339995930	9920	9920	9920	9920	0
266	20241025	160600	339995930	9920	9920	9920	9920	0
267	20241025	160500	339995930	9920	9920	9920	9920	0
268	20241025	160400	339995930	9920	9920	9920	9920	0
269	20241025	160300	339995930	9920	9920	9920	9920	0
270	20241025	160200	339995930	9920	9920	9920	9920	0
271	20241025	160100	339995930	9920	9920	9920	9920	0
272	20241025	160000	339995930	9920	9920	9920	9920	371
273	20241025	155900	339995930	9920	9920	9920	9920	0
274	20241025	155800	339995930	9920	9920	9920	9920	0
275	20241025	155700	339995930	9920	9920	9920	9920	0
276	20241025	155600	339995930	9920	9920	9920	9920	0
277	20241025	155500	339995930	9920	9920	9920	9920	0
278	20241025	155400	339995930	9920	9920	9920	9920	0
279	20241025	155300	339995930	9920	9920	9920	9920	0
280	20241025	155200	339995930	9920	9920	9920	9920	0
281	20241025	155100	339995930	9920	9920	9920	9920	0
282	20241025	155000	339995930	9920	9920	9920	9920	0
283	20241025	154900	339995930	9920	9920	9920	9920	0
284	20241025	154800	339995930	9920	9920	9920	9920	0
285	20241025	154700	339995930	9920	9920	9920	9920	0
286	20241025	154600	339995930	9920	9920	9920	9920	0
287	20241025	154500	339995930	9920	9920	9920	9920	0
288	20241025	154400	339995930	9920	9920	9920	9920	0
289	20241025	154300	339995930	9920	9920	9920	9920	0
290	20241025	154200	339995930	9920	9920	9920	9920	0
291	20241025	154100	339995930	9920	9920	9920	9920	0
292	20241025	154000	339995930	9920	9920	9920	9920	0
293	20241025	153900	339995930	9920	9920	9920	9920	0
294	20241025	153800	339995930	9920	9920	9920	9920	0
295	20241025	153700	339995930	9920	9920	9920	9920	0
296	20241025	153600	339995930	9920	9920	9920	9920	0
297	20241025	153500	339995930	9920	9920	9920	9920	0
298	20241025	153400	339995930	9920	9920	9920	9920	0
299	20241025	153300	339995930	9920	9920	9920	9920	0
300	20241025	153200	339995930	9920	9920	9920	9920	0
301	20241025	153100	339995930	9920	9920	9920	9920	0
302	20241025	153000	339995930	9920	9920	9920	9920	742
303	20241025	152900	336315610	9980	9980	9980	9980	0
304	20241025	152800	336315610	9980	9980	9980	9980	0
305	20241025	152700	336315610	9980	9980	9980	9980	0
306	20241025	152600	336315610	9980	9980	9980	9980	0
307	20241025	152500	336315610	9980	9980	9980	9980	0
308	20241025	152400	336315610	9980	9980	9980	9980	0
309	20241025	152300	336315610	9980	9980	9980	9980	0
310	20241025	152200	336315610	9980	9980	9980	9980	0
311	20241025	152100	336315610	9980	9980	9980	9980	0
312	20241025	152000	336315610	9980	9980	9980	9980	0
313	20241025	151900	336315610	9980	9840	9980	9840	1318
314	20241025	151800	323242900	9860	9850	9870	9840	137
315	20241025	151700	321891990	9860	9840	9860	9840	270
316	20241025	151600	319233750	9840	9830	9840	9810	75
317	20241025	151500	318496560	9820	9810	9820	9810	466
318	20241025	151400	313920640	9820	9820	9820	9820	0
319	20241025	151300	313920640	9820	9810	9820	9810	21
320	20241025	151200	313714620	9820	9820	9820	9820	0
321	20241025	151100	313714620	9820	9810	9820	9810	19
322	20241025	151000	313528220	9820	9820	9820	9820	0
323	20241025	150900	313528220	9820	9820	9820	9820	1
324	20241025	150800	313518400	9810	9810	9820	9810	31
325	20241025	150700	313214280	9810	9780	9810	9780	201
326	20241025	150600	311248470	9810	9800	9810	9800	10
327	20241025	150500	311150460	9810	9790	9810	9790	120
328	20241025	150400	309975640	9820	9820	9820	9800	452
329	20241025	150300	305545200	9830	9820	9830	9820	22
330	20241025	150200	305329150	9830	9830	9830	9830	0
331	20241025	150100	305329150	9830	9830	9830	9830	0
332	20241025	150000	305329150	9830	9830	9830	9830	0
333	20241025	145900	305329150	9830	9830	9830	9830	0
334	20241025	145800	305329150	9830	9830	9830	9830	0
335	20241025	145700	305329150	9830	9830	9830	9830	0
336	20241025	145600	305329150	9830	9830	9830	9830	0
337	20241025	145500	305329150	9830	9830	9830	9830	0
338	20241025	145400	305329150	9830	9830	9830	9830	1
339	20241025	145300	305319320	9810	9820	9820	9810	30
340	20241025	145200	305024940	9850	9850	9860	9820	1320
341	20241025	145100	292018480	9850	9800	9850	9800	4601
342	20241025	145000	246905020	9800	9800	9800	9790	106
343	20241025	144900	245866620	9830	9800	9830	9800	250
344	20241025	144800	243414610	9820	9800	9820	9800	111
345	20241025	144700	242326790	9800	9800	9800	9800	0
346	20241025	144600	242326790	9800	9800	9800	9800	0
347	20241025	144500	242326790	9800	9800	9800	9800	0
348	20241025	144400	242326790	9800	9800	9800	9800	0
349	20241025	144300	242326790	9800	9800	9800	9800	0
350	20241025	144200	242326790	9800	9800	9800	9800	10
351	20241025	144100	242228790	9780	9800	9800	9780	337
352	20241025	144000	238930700	9800	9790	9800	9790	102
353	20241025	143900	237932100	9830	9830	9830	9830	0
354	20241025	143800	237932100	9830	9790	9830	9780	311
355	20241025	143700	234888440	9840	9850	9850	9840	53
356	20241025	143600	234366910	9850	9860	9860	9850	2
357	20241025	143500	234347200	9860	9860	9860	9860	0
358	20241025	143400	234347200	9860	9850	9860	9850	288
359	20241025	143300	231510390	9860	9820	9860	9820	314
360	20241025	143200	228414390	9870	9810	9880	9810	106
361	20241025	143100	227372020	9800	9780	9800	9780	2489
362	20241025	143000	202983140	9720	9720	9720	9720	0
363	20241025	142900	202983140	9720	9720	9720	9720	0
364	20241025	142800	202983140	9720	9720	9720	9720	2
365	20241025	142700	202963700	9750	9750	9750	9750	0
366	20241025	142600	202963700	9750	9750	9750	9750	223
367	20241025	142500	200789450	9790	9750	9790	9750	262
368	20241025	142400	198231050	9700	9730	9730	9700	16
369	20241025	142300	198075670	9700	9710	9710	9700	600
370	20241025	142200	192254900	9710	9710	9710	9710	0
371	20241025	142100	192254900	9710	9710	9710	9710	350
372	20241025	142000	188856400	9710	9710	9710	9710	0
373	20241025	141900	188856400	9710	9710	9710	9710	0
374	20241025	141800	188856400	9710	9710	9710	9710	1
375	20241025	141700	188846690	9750	9760	9770	9750	280
376	20241025	141600	186114140	9750	9750	9750	9750	105
377	20241025	141500	185090390	9710	9710	9710	9710	0
378	20241025	141400	185090390	9710	9710	9710	9710	0
379	20241025	141300	185090390	9710	9710	9710	9710	0
380	20241025	141200	185090390	9710	9710	9710	9710	0
381	20241025	141100	185090390	9710	9710	9710	9710	0
382	20241025	141000	185090390	9710	9710	9710	9710	128
383	20241025	140900	183847510	9700	9700	9700	9700	0
384	20241025	140800	183847510	9700	9700	9700	9700	0
385	20241025	140700	183847510	9700	9750	9750	9700	1208
386	20241025	140600	172114300	9750	9750	9750	9750	0
387	20241025	140500	172114300	9750	9750	9750	9750	318
388	20241025	140400	169013800	9720	9720	9720	9720	0
389	20241025	140300	169013800	9720	9720	9720	9720	15
390	20241025	140200	168868000	9750	9750	9750	9750	0
391	20241025	140100	168868000	9750	9750	9750	9750	0
392	20241025	140000	168868000	9750	9750	9750	9750	0
393	20241025	135900	168868000	9750	9750	9750	9750	0
394	20241025	135800	168868000	9750	9750	9750	9750	0
395	20241025	135700	168868000	9750	9750	9750	9750	0
396	20241025	135600	168868000	9750	9750	9750	9750	0
397	20241025	135500	168868000	9750	9750	9750	9750	1
398	20241025	135400	168858250	9750	9750	9750	9750	0
399	20241025	135300	168858250	9750	9750	9750	9750	0
400	20241025	135200	168858250	9750	9750	9750	9750	0
401	20241025	135100	168858250	9750	9750	9750	9750	1
402	20241025	135000	168848500	9750	9750	9750	9750	0
403	20241025	134900	168848500	9750	9750	9750	9750	0
404	20241025	134800	168848500	9750	9750	9750	9750	0
405	20241025	134700	168848500	9750	9750	9750	9750	0
406	20241025	134600	168848500	9750	9750	9750	9750	0
407	20241025	134500	168848500	9750	9740	9750	9740	366
408	20241025	134400	165282530	9730	9730	9730	9730	0
409	20241025	134300	165282530	9730	9730	9730	9730	0
410	20241025	134200	165282530	9730	9730	9730	9730	276
411	20241025	134100	162597050	9700	9700	9700	9700	0
412	20241025	134000	162597050	9700	9700	9700	9700	20
413	20241025	133900	162403050	9730	9730	9730	9730	0
414	20241025	133800	162403050	9730	9730	9730	9730	2
415	20241025	133700	162383590	9730	9730	9730	9730	20
416	20241025	133600	162188990	9700	9700	9700	9700	0
417	20241025	133500	162188990	9700	9700	9700	9700	0
418	20241025	133400	162188990	9700	9700	9700	9700	0
419	20241025	133300	162188990	9700	9700	9700	9700	0
420	20241025	133200	162188990	9700	9700	9700	9700	9
421	20241025	133100	162101690	9710	9710	9710	9710	3
422	20241025	133000	162072560	9730	9730	9730	9730	9
423	20241025	132900	161984990	9700	9700	9700	9700	0
424	20241025	132800	161984990	9700	9700	9700	9700	0
425	20241025	132700	161984990	9700	9700	9700	9700	0
426	20241025	132600	161984990	9700	9700	9700	9700	0
427	20241025	132500	161984990	9700	9700	9700	9700	0
428	20241025	132400	161984990	9700	9700	9700	9700	0
429	20241025	132300	161984990	9700	9700	9700	9700	0
430	20241025	132200	161984990	9700	9700	9700	9700	0
431	20241025	132100	161984990	9700	9700	9700	9700	110
432	20241025	132000	160917990	9740	9740	9740	9740	0
433	20241025	131900	160917990	9740	9740	9740	9740	0
434	20241025	131800	160917990	9740	9740	9740	9740	0
435	20241025	131700	160917990	9740	9740	9740	9740	0
436	20241025	131600	160917990	9740	9740	9740	9740	0
437	20241025	131500	160917990	9740	9740	9740	9740	3
438	20241025	131400	160888770	9680	9680	9680	9680	0
439	20241025	131300	160888770	9680	9680	9680	9680	0
440	20241025	131200	160888770	9680	9680	9680	9680	0
441	20241025	131100	160888770	9680	9690	9690	9680	238
442	20241025	131000	158584730	9740	9740	9740	9740	0
443	20241025	130900	158584730	9740	9740	9740	9740	1
444	20241025	130800	158574990	9740	9720	9740	9720	238
445	20241025	130700	156261550	9700	9700	9700	9700	0
446	20241025	130600	156261550	9700	9700	9700	9700	0
447	20241025	130500	156261550	9700	9700	9700	9700	0
448	20241025	130400	156261550	9700	9700	9700	9700	0
449	20241025	130300	156261550	9700	9700	9700	9700	0
450	20241025	130200	156261550	9700	9700	9700	9700	0
451	20241025	130100	156261550	9700	9700	9700	9700	0
452	20241025	130000	156261550	9700	9700	9700	9700	0
453	20241025	125900	156261550	9700	9700	9700	9700	0
454	20241025	125800	156261550	9700	9700	9700	9700	0
455	20241025	125700	156261550	9700	9700	9700	9700	100
456	20241025	125600	155291550	9720	9720	9720	9720	0
457	20241025	125500	155291550	9720	9700	9720	9700	1315
458	20241025	125400	142535950	9700	9700	9700	9700	100
459	20241025	125300	141565950	9700	9700	9700	9700	0
460	20241025	125200	141565950	9700	9700	9700	9700	0
461	20241025	125100	141565950	9700	9700	9700	9700	0
462	20241025	125000	141565950	9700	9700	9700	9700	0
463	20241025	124900	141565950	9700	9700	9700	9700	0
464	20241025	124800	141565950	9700	9700	9700	9700	0
465	20241025	124700	141565950	9700	9700	9700	9700	0
466	20241025	124600	141565950	9700	9700	9700	9700	0
467	20241025	124500	141565950	9700	9700	9700	9700	116
468	20241025	124400	140440750	9700	9700	9700	9700	20
469	20241025	124300	140246750	9700	9700	9700	9700	0
470	20241025	124200	140246750	9700	9700	9700	9700	0
471	20241025	124100	140246750	9700	9700	9700	9700	0
472	20241025	124000	140246750	9700	9700	9700	9700	0
473	20241025	123900	140246750	9700	9700	9700	9700	59
474	20241025	123800	139674450	9700	9700	9700	9700	0
475	20241025	123700	139674450	9700	9700	9700	9700	0
476	20241025	123600	139674450	9700	9700	9700	9700	0
477	20241025	123500	139674450	9700	9700	9700	9700	0
478	20241025	123400	139674450	9700	9700	9700	9700	0
479	20241025	123300	139674450	9700	9700	9700	9700	0
480	20241025	123200	139674450	9700	9700	9700	9700	0
481	20241025	123100	139674450	9700	9700	9700	9700	0
482	20241025	123000	139674450	9700	9700	9700	9700	0
483	20241025	122900	139674450	9700	9700	9700	9700	0
484	20241025	122800	139674450	9700	9700	9700	9700	0
485	20241025	122700	139674450	9700	9690	9700	9690	5
486	20241025	122600	139625960	9680	9680	9680	9680	11
487	20241025	122500	139519480	9680	9680	9680	9680	0
488	20241025	122400	139519480	9680	9680	9680	9680	329
489	20241025	122300	136334760	9660	9660	9660	9660	28
490	20241025	122200	136064280	9680	9680	9680	9680	0
491	20241025	122100	136064280	9680	9680	9680	9680	0
492	20241025	122000	136064280	9680	9680	9680	9680	0
493	20241025	121900	136064280	9680	9680	9680	9680	0
494	20241025	121800	136064280	9680	9680	9680	9680	0
495	20241025	121700	136064280	9680	9680	9680	9680	0
496	20241025	121600	136064280	9680	9680	9680	9680	0
497	20241025	121500	136064280	9680	9680	9680	9680	0
498	20241025	121400	136064280	9680	9680	9680	9680	0
499	20241025	121300	136064280	9680	9680	9680	9680	0
500	20241025	121200	136064280	9680	9680	9680	9680	7
501	20241025	121100	135996520	9680	9680	9680	9680	0
502	20241025	121000	135996520	9680	9680	9680	9680	23
503	20241025	120900	135773880	9680	9680	9680	9680	10
504	20241025	120800	135677080	9670	9670	9670	9670	0
505	20241025	120700	135677080	9670	9660	9670	9660	9
506	20241025	120600	135590060	9660	9660	9660	9660	0
507	20241025	120500	135590060	9660	9660	9660	9660	0
508	20241025	120400	135590060	9660	9660	9660	9660	0
509	20241025	120300	135590060	9660	9660	9660	9660	0
510	20241025	120200	135590060	9660	9660	9660	9660	0
511	20241025	120100	135590060	9660	9660	9660	9660	30
512	20241025	120000	135300260	9660	9660	9660	9660	0
513	20241025	115900	135300260	9660	9660	9660	9660	1
514	20241025	115800	135290600	9630	9630	9630	9630	0
515	20241025	115700	135290600	9630	9630	9630	9630	0
516	20241025	115600	135290600	9630	9630	9630	9630	0
517	20241025	115500	135290600	9630	9630	9630	9630	1
518	20241025	115400	135280970	9660	9660	9660	9660	0
519	20241025	115300	135280970	9660	9660	9660	9660	0
520	20241025	115200	135280970	9660	9660	9660	9660	0
521	20241025	115100	135280970	9660	9660	9660	9660	0
522	20241025	115000	135280970	9660	9660	9660	9660	0
523	20241025	114900	135280970	9660	9660	9660	9660	0
524	20241025	114800	135280970	9660	9660	9660	9660	0
525	20241025	114700	135280970	9660	9660	9660	9660	7
526	20241025	114600	135213350	9650	9650	9650	9650	8
527	20241025	114500	135136150	9610	9610	9610	9610	0
528	20241025	114400	135136150	9610	9610	9610	9610	0
529	20241025	114300	135136150	9610	9610	9610	9610	0
530	20241025	114200	135136150	9610	9610	9610	9610	0
531	20241025	114100	135136150	9610	9610	9610	9610	0
532	20241025	114000	135136150	9610	9610	9610	9610	0
533	20241025	113900	135136150	9610	9610	9610	9610	0
534	20241025	113800	135136150	9610	9610	9610	9610	0
535	20241025	113700	135136150	9610	9610	9610	9610	0
536	20241025	113600	135136150	9610	9610	9610	9610	0
537	20241025	113500	135136150	9610	9610	9610	9610	0
538	20241025	113400	135136150	9610	9610	9610	9610	0
539	20241025	113300	135136150	9610	9610	9610	9610	0
540	20241025	113200	135136150	9610	9610	9610	9610	0
541	20241025	113100	135136150	9610	9610	9610	9610	30
542	20241025	113000	134847850	9610	9610	9610	9610	150
543	20241025	112900	133406350	9610	9610	9610	9610	0
544	20241025	112800	133406350	9610	9610	9610	9610	0
545	20241025	112700	133406350	9610	9610	9610	9610	0
546	20241025	112600	133406350	9610	9610	9610	9610	0
547	20241025	112500	133406350	9610	9610	9610	9610	0
548	20241025	112400	133406350	9610	9610	9610	9610	0
549	20241025	112300	133406350	9610	9610	9610	9610	0
550	20241025	112200	133406350	9610	9610	9610	9610	0
551	20241025	112100	133406350	9610	9610	9610	9610	1
552	20241025	112000	133396740	9610	9610	9610	9610	0
553	20241025	111900	133396740	9610	9610	9610	9610	0
554	20241025	111800	133396740	9610	9610	9610	9610	0
555	20241025	111700	133396740	9610	9610	9610	9610	0
556	20241025	111600	133396740	9610	9610	9610	9610	0
557	20241025	111500	133396740	9610	9610	9610	9610	0
558	20241025	111400	133396740	9610	9610	9610	9610	0
559	20241025	111300	133396740	9610	9610	9610	9610	417
560	20241025	111200	129389370	9620	9620	9620	9620	0
561	20241025	111100	129389370	9620	9620	9620	9620	0
562	20241025	111000	129389370	9620	9620	9620	9620	81
563	20241025	110900	128610150	9610	9610	9610	9610	0
564	20241025	110800	128610150	9610	9610	9610	9610	0
565	20241025	110700	128610150	9610	9610	9610	9610	0
566	20241025	110600	128610150	9610	9610	9610	9610	0
567	20241025	110500	128610150	9610	9610	9610	9610	0
568	20241025	110400	128610150	9610	9610	9610	9610	0
569	20241025	110300	128610150	9610	9610	9610	9610	0
570	20241025	110200	128610150	9610	9610	9610	9610	0
571	20241025	110100	128610150	9610	9610	9610	9610	0
572	20241025	110000	128610150	9610	9620	9620	9610	572
573	20241025	105900	123110760	9620	9620	9620	9620	0
574	20241025	105800	123110760	9620	9620	9620	9620	0
575	20241025	105700	123110760	9620	9620	9620	9620	0
576	20241025	105600	123110760	9620	9620	9620	9620	100
577	20241025	105500	122148760	9680	9680	9680	9680	1
578	20241025	105400	122139080	9600	9600	9600	9600	0
579	20241025	105300	122139080	9600	9600	9600	9600	0
580	20241025	105200	122139080	9600	9600	9600	9600	0
581	20241025	105100	122139080	9600	9600	9600	9600	0
582	20241025	105000	122139080	9600	9600	9600	9600	0
583	20241025	104900	122139080	9600	9600	9600	9600	0
584	20241025	104800	122139080	9600	9600	9600	9600	0
585	20241025	104700	122139080	9600	9600	9600	9600	0
586	20241025	104600	122139080	9600	9620	9620	9600	272
587	20241025	104500	119526250	9620	9620	9620	9620	0
588	20241025	104400	119526250	9620	9620	9620	9620	0
589	20241025	104300	119526250	9620	9620	9620	9620	0
590	20241025	104200	119526250	9620	9620	9620	9620	0
591	20241025	104100	119526250	9620	9630	9630	9620	36
592	20241025	104000	119179690	9630	9630	9630	9630	0
593	20241025	103900	119179690	9630	9630	9630	9630	0
594	20241025	103800	119179690	9630	9630	9630	9630	0
595	20241025	103700	119179690	9630	9630	9630	9630	0
596	20241025	103600	119179690	9630	9630	9630	9630	0
597	20241025	103500	119179690	9630	9630	9630	9630	0
598	20241025	103400	119179690	9630	9630	9630	9630	0
599	20241025	103300	119179690	9630	9630	9630	9630	0
600	20241025	103200	119179690	9630	9630	9630	9630	0
601	20241025	103100	119179690	9630	9630	9630	9630	22
602	20241025	103000	118967830	9640	9640	9640	9640	0
603	20241025	102900	118967830	9640	9640	9640	9640	289
604	20241025	102800	116181870	9690	9690	9690	9690	0
605	20241025	102700	116181870	9690	9690	9690	9690	0
606	20241025	102600	116181870	9690	9690	9690	9690	0
607	20241025	102500	116181870	9690	9680	9690	9680	3
608	20241025	102400	116152820	9700	9700	9700	9700	0
609	20241025	102300	116152820	9700	9700	9700	9700	0
610	20241025	102200	116152820	9700	9700	9700	9700	0
611	20241025	102100	116152820	9700	9700	9700	9700	2
612	20241025	102000	116133420	9690	9690	9690	9690	574
613	20241025	101900	110571360	9690	9690	9690	9690	0
614	20241025	101800	110571360	9690	9690	9690	9690	0
615	20241025	101700	110571360	9690	9690	9690	9690	0
616	20241025	101600	110571360	9690	9690	9690	9670	241
617	20241025	101500	108239270	9710	9660	9710	9660	1417
618	20241025	101400	94497300	9660	9630	9660	9630	100
619	20241025	101300	93533820	9620	9620	9620	9620	0
620	20241025	101200	93533820	9620	9620	9620	9620	3
621	20241025	101100	93504960	9620	9620	9620	9620	0
622	20241025	101000	93504960	9620	9620	9620	9620	10
623	20241025	100900	93408760	9620	9620	9620	9620	1
624	20241025	100800	93399140	9630	9630	9630	9630	0
625	20241025	100700	93399140	9630	9630	9630	9630	0
626	20241025	100600	93399140	9630	9630	9630	9630	1
627	20241025	100500	93389510	9630	9620	9630	9600	2799
628	20241025	100400	66492490	9620	9630	9630	9620	410
629	20241025	100300	62547130	9640	9650	9650	9640	614
630	20241025	100200	56624070	9650	9650	9650	9650	0
631	20241025	100100	56624070	9650	9650	9650	9650	0
632	20241025	100000	56624070	9650	9650	9650	9650	0
633	20241025	095900	56624070	9650	9650	9650	9650	0
634	20241025	095800	56624070	9650	9650	9650	9650	0
635	20241025	095700	56624070	9650	9650	9650	9650	84
636	20241025	095600	55813470	9650	9670	9670	9650	819
637	20241025	095500	47900080	9670	9670	9670	9670	0
638	20241025	095400	47900080	9670	9710	9710	9670	661
639	20241025	095300	41508130	9720	9720	9720	9720	0
640	20241025	095200	41508130	9720	9720	9720	9720	0
641	20241025	095100	41508130	9720	9720	9720	9720	0
642	20241025	095000	41508130	9720	9720	9720	9720	0
643	20241025	094900	41508130	9720	9720	9720	9720	0
644	20241025	094800	41508130	9720	9720	9720	9720	0
645	20241025	094700	41508130	9720	9720	9720	9720	0
646	20241025	094600	41508130	9720	9720	9720	9720	0
647	20241025	094500	41508130	9720	9720	9720	9720	1
648	20241025	094400	41498410	9720	9720	9720	9720	0
649	20241025	094300	41498410	9720	9720	9720	9720	5
650	20241025	094200	41449810	9670	9670	9670	9670	318
651	20241025	094100	38374750	9680	9680	9680	9680	0
652	20241025	094000	38374750	9680	9680	9680	9680	5
653	20241025	093900	38326350	9680	9680	9680	9680	30
654	20241025	093800	38035950	9680	9680	9680	9680	0
655	20241025	093700	38035950	9680	9680	9680	9680	0
656	20241025	093600	38035950	9680	9680	9680	9680	744
657	20241025	093500	30834030	9680	9680	9680	9680	91
658	20241025	093400	29953150	9680	9680	9680	9680	0
659	20241025	093300	29953150	9680	9680	9680	9680	10
660	20241025	093200	29856350	9690	9690	9690	9690	75
661	20241025	093100	29129600	9690	9690	9690	9690	10
662	20241025	093000	29032700	9680	9680	9680	9680	0
663	20241025	092900	29032700	9680	9680	9680	9680	0
664	20241025	092800	29032700	9680	9690	9690	9680	217
665	20241025	092700	26931120	9690	9690	9690	9690	0
666	20241025	092600	26931120	9690	9690	9690	9690	0
667	20241025	092500	26931120	9690	9690	9690	9690	10
668	20241025	092400	26834220	9690	9690	9690	9690	0
669	20241025	092300	26834220	9690	9690	9690	9690	0
670	20241025	092200	26834220	9690	9700	9700	9690	371
671	20241025	092100	23238600	9740	9740	9740	9740	0
672	20241025	092000	23238600	9740	9740	9740	9740	6
673	20241025	091900	23180160	9730	9730	9730	9730	0
674	20241025	091800	23180160	9730	9730	9730	9730	254
675	20241025	091700	20708740	9730	9730	9730	9730	0
676	20241025	091600	20708740	9730	9730	9730	9730	123
677	20241025	091500	19511950	9730	9730	9730	9730	10
678	20241025	091400	19414650	9730	9730	9730	9730	138
679	20241025	091300	18071910	9730	9730	9730	9730	11
680	20241025	091200	17964880	9680	9680	9680	9680	0
681	20241025	091100	17964880	9680	9680	9680	9680	87
682	20241025	091000	17122720	9680	9680	9680	9680	0
683	20241025	090900	17122720	9680	9680	9680	9680	150
684	20241025	090800	15670720	9680	9680	9680	9680	0
685	20241025	090700	15670720	9680	9680	9680	9680	100
686	20241025	090600	14702720	9680	9680	9680	9680	0
687	20241025	090500	14702720	9680	9690	9690	9670	288
688	20241025	090400	11914840	9730	9730	9730	9730	1
689	20241025	090300	11905110	9730	9730	9730	9730	0
690	20241025	090200	11905110	9730	9680	9730	9680	18
691	20241025	090100	11730370	9730	9730	9730	9730	0
692	20241025	090000	11730370	9730	9670	9730	9670	1213