KissMeData/083500/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194900	212029160	9570	9570	9570	9570	586
3	20241025	194800	212029160	9570	9570	9570	9570	0
4	20241025	194700	212029160	9570	9570	9570	9570	0
5	20241025	194600	212029160	9570	9570	9570	9570	0
6	20241025	194500	212029160	9570	9570	9570	9570	0
7	20241025	194400	212029160	9570	9570	9570	9570	0
8	20241025	194300	212029160	9570	9570	9570	9570	0
9	20241025	194200	212029160	9570	9570	9570	9570	0
10	20241025	194100	212029160	9570	9570	9570	9570	0
11	20241025	194000	212029160	9570	9570	9570	9570	0
12	20241025	193900	212029160	9570	9570	9570	9570	0
13	20241025	193800	212029160	9570	9570	9570	9570	0
14	20241025	193700	212029160	9570	9570	9570	9570	0
15	20241025	193600	212029160	9570	9570	9570	9570	0
16	20241025	193500	212029160	9570	9570	9570	9570	0
17	20241025	193400	212029160	9570	9570	9570	9570	0
18	20241025	193300	212029160	9570	9570	9570	9570	0
19	20241025	193200	212029160	9570	9570	9570	9570	0
20	20241025	193100	212029160	9570	9570	9570	9570	0
21	20241025	193000	212029160	9570	9570	9570	9570	0
22	20241025	192900	212029160	9570	9570	9570	9570	0
23	20241025	192800	212029160	9570	9570	9570	9570	0
24	20241025	192700	212029160	9570	9570	9570	9570	0
25	20241025	192600	212029160	9570	9570	9570	9570	0
26	20241025	192500	212029160	9570	9570	9570	9570	0
27	20241025	192400	212029160	9570	9570	9570	9570	0
28	20241025	192300	212029160	9570	9570	9570	9570	0
29	20241025	192200	212029160	9570	9570	9570	9570	0
30	20241025	192100	212029160	9570	9570	9570	9570	0
31	20241025	192000	212029160	9570	9570	9570	9570	0
32	20241025	191900	212029160	9570	9570	9570	9570	586
33	20241025	191800	212029160	9570	9570	9570	9570	0
34	20241025	191700	212029160	9570	9570	9570	9570	0
35	20241025	191600	212029160	9570	9570	9570	9570	0
36	20241025	191500	212029160	9570	9570	9570	9570	0
37	20241025	191400	212029160	9570	9570	9570	9570	0
38	20241025	191300	212029160	9570	9570	9570	9570	0
39	20241025	191200	212029160	9570	9570	9570	9570	0
40	20241025	191100	212029160	9570	9570	9570	9570	0
41	20241025	191000	212029160	9570	9570	9570	9570	0
42	20241025	190900	212029160	9570	9570	9570	9570	0
43	20241025	190800	212029160	9570	9570	9570	9570	0
44	20241025	190700	212029160	9570	9570	9570	9570	0
45	20241025	190600	212029160	9570	9570	9570	9570	0
46	20241025	190500	212029160	9570	9570	9570	9570	0
47	20241025	190400	212029160	9570	9570	9570	9570	0
48	20241025	190300	212029160	9570	9570	9570	9570	0
49	20241025	190200	212029160	9570	9570	9570	9570	0
50	20241025	190100	212029160	9570	9570	9570	9570	0
51	20241025	190000	212029160	9570	9570	9570	9570	0
52	20241025	185900	212029160	9570	9570	9570	9570	0
53	20241025	185800	212029160	9570	9570	9570	9570	0
54	20241025	185700	212029160	9570	9570	9570	9570	0
55	20241025	185600	212029160	9570	9570	9570	9570	0
56	20241025	185500	212029160	9570	9570	9570	9570	0
57	20241025	185400	212029160	9570	9570	9570	9570	0
58	20241025	185300	212029160	9570	9570	9570	9570	0
59	20241025	185200	212029160	9570	9570	9570	9570	0
60	20241025	185100	212029160	9570	9570	9570	9570	0
61	20241025	185000	212029160	9570	9570	9570	9570	0
62	20241025	184900	212029160	9570	9570	9570	9570	586
63	20241025	184800	212029160	9570	9570	9570	9570	0
64	20241025	184700	212029160	9570	9570	9570	9570	0
65	20241025	184600	212029160	9570	9570	9570	9570	0
66	20241025	184500	212029160	9570	9570	9570	9570	0
67	20241025	184400	212029160	9570	9570	9570	9570	0
68	20241025	184300	212029160	9570	9570	9570	9570	0
69	20241025	184200	212029160	9570	9570	9570	9570	0
70	20241025	184100	212029160	9570	9570	9570	9570	0
71	20241025	184000	212029160	9570	9570	9570	9570	0
72	20241025	183900	212029160	9570	9570	9570	9570	0
73	20241025	183800	212029160	9570	9570	9570	9570	0
74	20241025	183700	212029160	9570	9570	9570	9570	0
75	20241025	183600	212029160	9570	9570	9570	9570	0
76	20241025	183500	212029160	9570	9570	9570	9570	0
77	20241025	183400	212029160	9570	9570	9570	9570	0
78	20241025	183300	212029160	9570	9570	9570	9570	0
79	20241025	183200	212029160	9570	9570	9570	9570	0
80	20241025	183100	212029160	9570	9570	9570	9570	0
81	20241025	183000	212029160	9570	9570	9570	9570	0
82	20241025	182900	212029160	9570	9570	9570	9570	0
83	20241025	182800	212029160	9570	9570	9570	9570	0
84	20241025	182700	212029160	9570	9570	9570	9570	0
85	20241025	182600	212029160	9570	9570	9570	9570	0
86	20241025	182500	212029160	9570	9570	9570	9570	0
87	20241025	182400	212029160	9570	9570	9570	9570	0
88	20241025	182300	212029160	9570	9570	9570	9570	0
89	20241025	182200	212029160	9570	9570	9570	9570	0
90	20241025	182100	212029160	9570	9570	9570	9570	0
91	20241025	182000	212029160	9570	9570	9570	9570	0
92	20241025	181900	212029160	9570	9570	9570	9570	586
93	20241025	181800	212029160	9570	9570	9570	9570	0
94	20241025	181700	212029160	9570	9570	9570	9570	0
95	20241025	181600	212029160	9570	9570	9570	9570	0
96	20241025	181500	212029160	9570	9570	9570	9570	0
97	20241025	181400	212029160	9570	9570	9570	9570	0
98	20241025	181300	212029160	9570	9570	9570	9570	0
99	20241025	181200	212029160	9570	9570	9570	9570	0
100	20241025	181100	212029160	9570	9570	9570	9570	0
101	20241025	181000	212029160	9570	9570	9570	9570	0
102	20241025	180900	212029160	9570	9570	9570	9570	0
103	20241025	180800	212029160	9570	9570	9570	9570	0
104	20241025	180700	212029160	9570	9570	9570	9570	0
105	20241025	180600	212029160	9570	9570	9570	9570	0
106	20241025	180500	212029160	9570	9570	9570	9570	0
107	20241025	180400	212029160	9570	9570	9570	9570	0
108	20241025	180300	212029160	9570	9570	9570	9570	0
109	20241025	180200	212029160	9570	9570	9570	9570	0
110	20241025	180100	212029160	9570	9570	9570	9570	0
111	20241025	180000	212029160	9570	9570	9570	9570	0
112	20241025	175900	212029160	9570	9570	9570	9570	0
113	20241025	175800	212029160	9570	9570	9570	9570	0
114	20241025	175700	212029160	9570	9570	9570	9570	0
115	20241025	175600	212029160	9570	9570	9570	9570	0
116	20241025	175500	212029160	9570	9570	9570	9570	0
117	20241025	175400	212029160	9570	9570	9570	9570	0
118	20241025	175300	212029160	9570	9570	9570	9570	0
119	20241025	175200	212029160	9570	9570	9570	9570	0
120	20241025	175100	212029160	9570	9570	9570	9570	0
121	20241025	175000	212029160	9570	9570	9570	9570	0
122	20241025	174900	212029160	9570	9570	9570	9570	586
123	20241025	174800	212029160	9570	9570	9570	9570	0
124	20241025	174700	212029160	9570	9570	9570	9570	0
125	20241025	174600	212029160	9570	9570	9570	9570	0
126	20241025	174500	212029160	9570	9570	9570	9570	0
127	20241025	174400	212029160	9570	9570	9570	9570	0
128	20241025	174300	212029160	9570	9570	9570	9570	0
129	20241025	174200	212029160	9570	9570	9570	9570	0
130	20241025	174100	212029160	9570	9570	9570	9570	0
131	20241025	174000	212029160	9570	9570	9570	9570	0
132	20241025	173900	212029160	9570	9570	9570	9570	0
133	20241025	173800	212029160	9570	9570	9570	9570	0
134	20241025	173700	212029160	9570	9570	9570	9570	0
135	20241025	173600	212029160	9570	9570	9570	9570	0
136	20241025	173500	212029160	9570	9570	9570	9570	0
137	20241025	173400	212029160	9570	9570	9570	9570	0
138	20241025	173300	212029160	9570	9570	9570	9570	0
139	20241025	173200	212029160	9570	9570	9570	9570	0
140	20241025	173100	212029160	9570	9570	9570	9570	0
141	20241025	173000	212029160	9570	9570	9570	9570	0
142	20241025	172900	212029160	9570	9570	9570	9570	0
143	20241025	172800	212029160	9570	9570	9570	9570	0
144	20241025	172700	212029160	9570	9570	9570	9570	0
145	20241025	172600	212029160	9570	9570	9570	9570	0
146	20241025	172500	212029160	9570	9570	9570	9570	0
147	20241025	172400	212029160	9570	9570	9570	9570	0
148	20241025	172300	212029160	9570	9570	9570	9570	0
149	20241025	172200	212029160	9570	9570	9570	9570	0
150	20241025	172100	212029160	9570	9570	9570	9570	0
151	20241025	172000	212029160	9570	9570	9570	9570	0
152	20241025	171900	212029160	9570	9570	9570	9570	586
153	20241025	171800	212029160	9570	9570	9570	9570	0
154	20241025	171700	212029160	9570	9570	9570	9570	0
155	20241025	171600	212029160	9570	9570	9570	9570	0
156	20241025	171500	212029160	9570	9570	9570	9570	0
157	20241025	171400	212029160	9570	9570	9570	9570	0
158	20241025	171300	212029160	9570	9570	9570	9570	0
159	20241025	171200	212029160	9570	9570	9570	9570	0
160	20241025	171100	212029160	9570	9570	9570	9570	0
161	20241025	171000	212029160	9570	9570	9570	9570	0
162	20241025	170900	212029160	9570	9570	9570	9570	0
163	20241025	170800	212029160	9570	9570	9570	9570	0
164	20241025	170700	212029160	9570	9570	9570	9570	0
165	20241025	170600	212029160	9570	9570	9570	9570	0
166	20241025	170500	212029160	9570	9570	9570	9570	0
167	20241025	170400	212029160	9570	9570	9570	9570	0
168	20241025	170300	212029160	9570	9570	9570	9570	0
169	20241025	170200	212029160	9570	9570	9570	9570	0
170	20241025	170100	212029160	9570	9570	9570	9570	0
171	20241025	170000	212029160	9570	9570	9570	9570	0
172	20241025	165900	212029160	9570	9570	9570	9570	0
173	20241025	165800	212029160	9570	9570	9570	9570	0
174	20241025	165700	212029160	9570	9570	9570	9570	0
175	20241025	165600	212029160	9570	9570	9570	9570	0
176	20241025	165500	212029160	9570	9570	9570	9570	0
177	20241025	165400	212029160	9570	9570	9570	9570	0
178	20241025	165300	212029160	9570	9570	9570	9570	0
179	20241025	165200	212029160	9570	9570	9570	9570	0
180	20241025	165100	212029160	9570	9570	9570	9570	0
181	20241025	165000	212029160	9570	9570	9570	9570	0
182	20241025	164900	212029160	9570	9570	9570	9570	586
183	20241025	164800	212029160	9570	9570	9570	9570	0
184	20241025	164700	212029160	9570	9570	9570	9570	0
185	20241025	164600	212029160	9570	9570	9570	9570	0
186	20241025	164500	212029160	9570	9570	9570	9570	0
187	20241025	164400	212029160	9570	9570	9570	9570	0
188	20241025	164300	212029160	9570	9570	9570	9570	0
189	20241025	164200	212029160	9570	9570	9570	9570	0
190	20241025	164100	212029160	9570	9570	9570	9570	0
191	20241025	164000	212029160	9570	9570	9570	9570	0
192	20241025	163900	212029160	9570	9570	9570	9570	0
193	20241025	163800	212029160	9570	9570	9570	9570	0
194	20241025	163700	212029160	9570	9570	9570	9570	0
195	20241025	163600	212029160	9570	9570	9570	9570	0
196	20241025	163500	212029160	9570	9570	9570	9570	0
197	20241025	163400	212029160	9570	9570	9570	9570	0
198	20241025	163300	212029160	9570	9570	9570	9570	0
199	20241025	163200	212029160	9570	9570	9570	9570	0
200	20241025	163100	212029160	9570	9570	9570	9570	0
201	20241025	163000	212029160	9570	9570	9570	9570	0
202	20241025	162900	212029160	9570	9570	9570	9570	0
203	20241025	162800	212029160	9570	9570	9570	9570	0
204	20241025	162700	212029160	9570	9570	9570	9570	0
205	20241025	162600	212029160	9570	9570	9570	9570	0
206	20241025	162500	212029160	9570	9570	9570	9570	0
207	20241025	162400	212029160	9570	9570	9570	9570	0
208	20241025	162300	212029160	9570	9570	9570	9570	0
209	20241025	162200	212029160	9570	9570	9570	9570	0
210	20241025	162100	212029160	9570	9570	9570	9570	0
211	20241025	162000	212029160	9570	9570	9570	9570	0
212	20241025	161900	212029160	9570	9570	9570	9570	586
213	20241025	161800	212029160	9570	9570	9570	9570	0
214	20241025	161700	212029160	9570	9570	9570	9570	0
215	20241025	161600	212029160	9570	9570	9570	9570	0
216	20241025	161500	212029160	9570	9570	9570	9570	0
217	20241025	161400	212029160	9570	9570	9570	9570	0
218	20241025	161300	212029160	9570	9570	9570	9570	0
219	20241025	161200	212029160	9570	9570	9570	9570	0
220	20241025	161100	212029160	9570	9570	9570	9570	0
221	20241025	161000	212029160	9570	9570	9570	9570	0
222	20241025	160900	212029160	9570	9570	9570	9570	0
223	20241025	160800	212029160	9570	9570	9570	9570	0
224	20241025	160700	212029160	9570	9570	9570	9570	0
225	20241025	160600	212029160	9570	9570	9570	9570	0
226	20241025	160500	212029160	9570	9570	9570	9570	0
227	20241025	160400	212029160	9570	9570	9570	9570	0
228	20241025	160300	212029160	9570	9570	9570	9570	0
229	20241025	160200	212029160	9570	9570	9570	9570	0
230	20241025	160100	212029160	9570	9570	9570	9570	0
231	20241025	160000	212029160	9570	9570	9570	9570	0
232	20241025	155900	212029160	9570	9570	9570	9570	0
233	20241025	155800	212029160	9570	9570	9570	9570	0
234	20241025	155700	212029160	9570	9570	9570	9570	0
235	20241025	155600	212029160	9570	9570	9570	9570	0
236	20241025	155500	212029160	9570	9570	9570	9570	0
237	20241025	155400	212029160	9570	9570	9570	9570	0
238	20241025	155300	212029160	9570	9570	9570	9570	0
239	20241025	155200	212029160	9570	9570	9570	9570	0
240	20241025	155100	212029160	9570	9570	9570	9570	0
241	20241025	155000	212029160	9570	9570	9570	9570	0
242	20241025	154900	212029160	9570	9570	9570	9570	586
243	20241025	154800	212029160	9570	9570	9570	9570	0
244	20241025	154700	212029160	9570	9570	9570	9570	0
245	20241025	154600	212029160	9570	9570	9570	9570	0
246	20241025	154500	212029160	9570	9570	9570	9570	0
247	20241025	154400	212029160	9570	9570	9570	9570	0
248	20241025	154300	212029160	9570	9570	9570	9570	0
249	20241025	154200	212029160	9570	9570	9570	9570	0
250	20241025	154100	212029160	9570	9570	9570	9570	0
251	20241025	154000	212029160	9570	9570	9570	9570	0
252	20241025	153900	212029160	9570	9570	9570	9570	0
253	20241025	153800	212029160	9570	9570	9570	9570	0
254	20241025	153700	212029160	9570	9570	9570	9570	0
255	20241025	153600	212029160	9570	9570	9570	9570	0
256	20241025	153500	212029160	9570	9570	9570	9570	0
257	20241025	153400	212029160	9570	9570	9570	9570	0
258	20241025	153300	212029160	9570	9570	9570	9570	0
259	20241025	153200	212029160	9570	9570	9570	9570	0
260	20241025	153100	212029160	9570	9570	9570	9570	0
261	20241025	153000	212029160	9570	9570	9570	9570	586
262	20241025	152900	206421140	9620	9620	9620	9620	0
263	20241025	152800	206421140	9620	9620	9620	9620	0
264	20241025	152700	206421140	9620	9620	9620	9620	0
265	20241025	152600	206421140	9620	9620	9620	9620	0
266	20241025	152500	206421140	9620	9620	9620	9620	0
267	20241025	152400	206421140	9620	9620	9620	9620	0
268	20241025	152300	206421140	9620	9620	9620	9620	0
269	20241025	152200	206421140	9620	9620	9620	9620	0
270	20241025	152100	206421140	9620	9620	9620	9620	0
271	20241025	152000	206421140	9620	9620	9620	9620	0
272	20241025	151900	206421140	9620	9530	9620	9470	35
273	20241025	151800	206089460	9630	9630	9630	9630	20
274	20241025	151700	205896860	9640	9640	9640	9640	0
275	20241025	151600	205896860	9640	9640	9640	9640	1
276	20241025	151500	205887220	9590	9590	9590	9590	0
277	20241025	151400	205887220	9590	9590	9590	9590	14
278	20241025	151300	205752960	9590	9550	9590	9540	39
279	20241025	151200	205380300	9650	9650	9650	9650	0
280	20241025	151100	205380300	9650	9650	9650	9650	3
281	20241025	151000	205351350	9650	9650	9650	9650	2
282	20241025	150900	205332050	9660	9660	9660	9660	4
283	20241025	150800	205293410	9660	9560	9660	9560	181
284	20241025	150700	203562450	9570	9570	9570	9570	0
285	20241025	150600	203562450	9570	9570	9570	9570	0
286	20241025	150500	203562450	9570	9570	9570	9570	0
287	20241025	150400	203562450	9570	9570	9570	9570	3
288	20241025	150300	203533740	9570	9570	9570	9570	102
289	20241025	150200	202557600	9570	9570	9570	9570	200
290	20241025	150100	200643600	9670	9670	9670	9670	0
291	20241025	150000	200643600	9670	9670	9670	9670	0
292	20241025	145900	200643600	9670	9670	9670	9670	50
293	20241025	145800	200160100	9680	9680	9680	9680	0
294	20241025	145700	200160100	9680	9680	9680	9680	100
295	20241025	145600	199192100	9680	9640	9680	9640	30
296	20241025	145500	198902170	9640	9640	9640	9630	40
297	20241025	145400	198516600	9640	9640	9640	9640	21
298	20241025	145300	198314160	9630	9620	9630	9620	41
299	20241025	145200	197919630	9610	9620	9620	9610	79
300	20241025	145100	197159820	9600	9600	9600	9600	1
301	20241025	145000	197150220	9550	9540	9550	9470	511
302	20241025	144900	192275800	9540	9540	9540	9540	1
303	20241025	144800	192266260	9520	9520	9520	9520	100
304	20241025	144700	191314260	9460	9470	9470	9460	55
305	20241025	144600	190793860	9460	9460	9460	9450	1336
306	20241025	144500	178162280	9460	9460	9460	9460	0
307	20241025	144400	178162280	9460	9500	9500	9460	300
308	20241025	144300	175323610	9520	9520	9520	9520	3
309	20241025	144200	175295050	9500	9500	9500	9500	1
310	20241025	144100	175285550	9520	9520	9520	9520	0
311	20241025	144000	175285550	9520	9520	9520	9520	0
312	20241025	143900	175285550	9520	9520	9520	9520	0
313	20241025	143800	175285550	9520	9520	9520	9520	0
314	20241025	143700	175285550	9520	9520	9520	9520	0
315	20241025	143600	175285550	9520	9520	9520	9520	0
316	20241025	143500	175285550	9520	9520	9520	9520	0
317	20241025	143400	175285550	9520	9520	9520	9520	10
318	20241025	143300	175190350	9520	9520	9520	9520	0
319	20241025	143200	175190350	9520	9520	9520	9520	2
320	20241025	143100	175171310	9520	9520	9520	9520	0
321	20241025	143000	175171310	9520	9520	9520	9520	0
322	20241025	142900	175171310	9520	9520	9520	9520	5
323	20241025	142800	175123710	9520	9520	9520	9520	0
324	20241025	142700	175123710	9520	9520	9520	9520	0
325	20241025	142600	175123710	9520	9520	9520	9520	0
326	20241025	142500	175123710	9520	9520	9520	9520	0
327	20241025	142400	175123710	9520	9520	9520	9520	0
328	20241025	142300	175123710	9520	9520	9520	9520	0
329	20241025	142200	175123710	9520	9520	9520	9520	0
330	20241025	142100	175123710	9520	9520	9520	9520	3
331	20241025	142000	175095150	9480	9480	9480	9480	13
332	20241025	141900	174971910	9480	9490	9490	9480	987
333	20241025	141800	165615110	9530	9530	9530	9530	0
334	20241025	141700	165615110	9530	9530	9530	9530	0
335	20241025	141600	165615110	9530	9530	9530	9530	0
336	20241025	141500	165615110	9530	9530	9530	9530	0
337	20241025	141400	165615110	9530	9530	9530	9530	1
338	20241025	141300	165605580	9550	9550	9550	9550	0
339	20241025	141200	165605580	9550	9550	9550	9550	1
340	20241025	141100	165596030	9560	9560	9560	9560	0
341	20241025	141000	165596030	9560	9560	9560	9560	0
342	20241025	140900	165596030	9560	9560	9560	9560	0
343	20241025	140800	165596030	9560	9560	9560	9560	0
344	20241025	140700	165596030	9560	9560	9560	9560	0
345	20241025	140600	165596030	9560	9520	9560	9480	501
346	20241025	140500	160844530	9580	9580	9580	9580	0
347	20241025	140400	160844530	9580	9580	9580	9580	0
348	20241025	140300	160844530	9580	9580	9580	9580	2
349	20241025	140200	160825370	9510	9510	9510	9510	0
350	20241025	140100	160825370	9510	9510	9510	9510	10
351	20241025	140000	160730270	9570	9570	9570	9570	0
352	20241025	135900	160730270	9570	9570	9570	9570	0
353	20241025	135800	160730270	9570	9570	9570	9570	0
354	20241025	135700	160730270	9570	9570	9570	9570	0
355	20241025	135600	160730270	9570	9570	9570	9570	104
356	20241025	135500	159734990	9570	9550	9570	9550	10
357	20241025	135400	159639370	9560	9560	9560	9560	0
358	20241025	135300	159639370	9560	9560	9560	9560	0
359	20241025	135200	159639370	9560	9560	9560	9560	0
360	20241025	135100	159639370	9560	9560	9560	9560	0
361	20241025	135000	159639370	9560	9560	9560	9560	0
362	20241025	134900	159639370	9560	9560	9560	9560	0
363	20241025	134800	159639370	9560	9560	9560	9560	2
364	20241025	134700	159620250	9500	9500	9500	9500	100
365	20241025	134600	158670250	9490	9500	9500	9490	100
366	20241025	134500	157721220	9500	9500	9500	9500	109
367	20241025	134400	156685720	9590	9590	9590	9590	0
368	20241025	134300	156685720	9590	9590	9590	9590	0
369	20241025	134200	156685720	9590	9560	9590	9500	715
370	20241025	134100	149878560	9570	9570	9570	9570	0
371	20241025	134000	149878560	9570	9570	9570	9570	43
372	20241025	133900	149467050	9570	9570	9570	9570	0
373	20241025	133800	149467050	9570	9580	9580	9570	58
374	20241025	133700	148911490	9590	9590	9590	9590	1
375	20241025	133600	148901900	9580	9580	9580	9580	0
376	20241025	133500	148901900	9580	9580	9580	9580	0
377	20241025	133400	148901900	9580	9580	9580	9580	0
378	20241025	133300	148901900	9580	9580	9580	9580	0
379	20241025	133200	148901900	9580	9580	9580	9580	0
380	20241025	133100	148901900	9580	9590	9590	9580	411
381	20241025	133000	144961500	9590	9600	9600	9590	300
382	20241025	132900	142084330	9620	9620	9620	9620	0
383	20241025	132800	142084330	9620	9620	9620	9620	1
384	20241025	132700	142074710	9620	9620	9620	9620	1
385	20241025	132600	142065090	9610	9610	9610	9610	50
386	20241025	132500	141584590	9620	9620	9620	9620	0
387	20241025	132400	141584590	9620	9620	9620	9620	0
388	20241025	132300	141584590	9620	9620	9620	9620	5
389	20241025	132200	141536490	9620	9620	9620	9620	1
390	20241025	132100	141526870	9630	9630	9630	9630	1
391	20241025	132000	141517240	9640	9640	9640	9640	3
392	20241025	131900	141488320	9700	9700	9700	9700	0
393	20241025	131800	141488320	9700	9700	9700	9700	0
394	20241025	131700	141488320	9700	9700	9700	9700	0
395	20241025	131600	141488320	9700	9700	9700	9700	0
396	20241025	131500	141488320	9700	9700	9700	9700	0
397	20241025	131400	141488320	9700	9700	9700	9700	0
398	20241025	131300	141488320	9700	9700	9700	9700	0
399	20241025	131200	141488320	9700	9700	9700	9700	0
400	20241025	131100	141488320	9700	9700	9700	9700	0
401	20241025	131000	141488320	9700	9700	9700	9700	0
402	20241025	130900	141488320	9700	9700	9700	9700	0
403	20241025	130800	141488320	9700	9700	9700	9700	0
404	20241025	130700	141488320	9700	9700	9700	9700	0
405	20241025	130600	141488320	9700	9700	9700	9700	0
406	20241025	130500	141488320	9700	9700	9700	9700	0
407	20241025	130400	141488320	9700	9700	9700	9700	0
408	20241025	130300	141488320	9700	9700	9700	9700	0
409	20241025	130200	141488320	9700	9700	9700	9700	0
410	20241025	130100	141488320	9700	9700	9700	9700	0
411	20241025	130000	141488320	9700	9700	9700	9700	0
412	20241025	125900	141488320	9700	9700	9700	9700	0
413	20241025	125800	141488320	9700	9700	9700	9700	0
414	20241025	125700	141488320	9700	9700	9700	9700	0
415	20241025	125600	141488320	9700	9700	9700	9700	0
416	20241025	125500	141488320	9700	9700	9700	9700	0
417	20241025	125400	141488320	9700	9700	9700	9700	0
418	20241025	125300	141488320	9700	9700	9700	9700	0
419	20241025	125200	141488320	9700	9700	9700	9700	0
420	20241025	125100	141488320	9700	9700	9700	9700	0
421	20241025	125000	141488320	9700	9700	9700	9700	0
422	20241025	124900	141488320	9700	9700	9700	9700	2
423	20241025	124800	141468920	9640	9640	9640	9640	0
424	20241025	124700	141468920	9640	9640	9640	9640	0
425	20241025	124600	141468920	9640	9640	9640	9640	0
426	20241025	124500	141468920	9640	9640	9640	9640	0
427	20241025	124400	141468920	9640	9640	9640	9640	0
428	20241025	124300	141468920	9640	9640	9640	9640	0
429	20241025	124200	141468920	9640	9640	9640	9640	10
430	20241025	124100	141372520	9700	9700	9700	9700	0
431	20241025	124000	141372520	9700	9700	9700	9700	0
432	20241025	123900	141372520	9700	9700	9700	9700	0
433	20241025	123800	141372520	9700	9700	9700	9700	0
434	20241025	123700	141372520	9700	9700	9700	9700	0
435	20241025	123600	141372520	9700	9700	9700	9700	0
436	20241025	123500	141372520	9700	9700	9700	9700	0
437	20241025	123400	141372520	9700	9700	9700	9700	0
438	20241025	123300	141372520	9700	9700	9700	9700	0
439	20241025	123200	141372520	9700	9700	9700	9700	0
440	20241025	123100	141372520	9700	9700	9700	9700	0
441	20241025	123000	141372520	9700	9700	9700	9700	0
442	20241025	122900	141372520	9700	9700	9700	9700	1
443	20241025	122800	141362820	9700	9700	9700	9700	0
444	20241025	122700	141362820	9700	9700	9700	9700	0
445	20241025	122600	141362820	9700	9700	9700	9700	0
446	20241025	122500	141362820	9700	9700	9700	9700	0
447	20241025	122400	141362820	9700	9700	9700	9700	0
448	20241025	122300	141362820	9700	9700	9700	9700	0
449	20241025	122200	141362820	9700	9700	9700	9700	0
450	20241025	122100	141362820	9700	9700	9700	9700	0
451	20241025	122000	141362820	9700	9700	9700	9700	0
452	20241025	121900	141362820	9700	9700	9700	9700	0
453	20241025	121800	141362820	9700	9700	9700	9700	0
454	20241025	121700	141362820	9700	9700	9700	9700	0
455	20241025	121600	141362820	9700	9700	9700	9700	0
456	20241025	121500	141362820	9700	9700	9700	9700	0
457	20241025	121400	141362820	9700	9700	9700	9700	0
458	20241025	121300	141362820	9700	9700	9700	9700	0
459	20241025	121200	141362820	9700	9700	9700	9700	0
460	20241025	121100	141362820	9700	9700	9700	9700	0
461	20241025	121000	141362820	9700	9700	9700	9700	0
462	20241025	120900	141362820	9700	9700	9700	9700	0
463	20241025	120800	141362820	9700	9700	9700	9700	0
464	20241025	120700	141362820	9700	9700	9700	9700	0
465	20241025	120600	141362820	9700	9700	9700	9700	0
466	20241025	120500	141362820	9700	9700	9700	9700	0
467	20241025	120400	141362820	9700	9700	9700	9700	0
468	20241025	120300	141362820	9700	9700	9700	9700	0
469	20241025	120200	141362820	9700	9700	9700	9700	0
470	20241025	120100	141362820	9700	9700	9700	9700	0
471	20241025	120000	141362820	9700	9700	9700	9700	0
472	20241025	115900	141362820	9700	9700	9700	9700	0
473	20241025	115800	141362820	9700	9700	9700	9700	0
474	20241025	115700	141362820	9700	9700	9700	9700	0
475	20241025	115600	141362820	9700	9700	9700	9700	0
476	20241025	115500	141362820	9700	9700	9700	9700	0
477	20241025	115400	141362820	9700	9700	9700	9700	0
478	20241025	115300	141362820	9700	9700	9700	9700	0
479	20241025	115200	141362820	9700	9700	9700	9700	0
480	20241025	115100	141362820	9700	9700	9700	9700	0
481	20241025	115000	141362820	9700	9700	9700	9700	0
482	20241025	114900	141362820	9700	9700	9700	9700	1
483	20241025	114800	141353120	9640	9640	9640	9640	0
484	20241025	114700	141353120	9640	9640	9640	9640	0
485	20241025	114600	141353120	9640	9640	9640	9640	2
486	20241025	114500	141333840	9700	9700	9700	9700	0
487	20241025	114400	141333840	9700	9700	9700	9700	0
488	20241025	114300	141333840	9700	9700	9700	9700	0
489	20241025	114200	141333840	9700	9700	9700	9700	0
490	20241025	114100	141333840	9700	9700	9700	9700	0
491	20241025	114000	141333840	9700	9620	9700	9620	1114
492	20241025	113900	130608270	9550	9550	9550	9550	0
493	20241025	113800	130608270	9550	9550	9550	9550	0
494	20241025	113700	130608270	9550	9550	9550	9550	0
495	20241025	113600	130608270	9550	9550	9550	9550	0
496	20241025	113500	130608270	9550	9550	9550	9550	0
497	20241025	113400	130608270	9550	9550	9550	9550	0
498	20241025	113300	130608270	9550	9550	9550	9550	0
499	20241025	113200	130608270	9550	9550	9550	9550	0
500	20241025	113100	130608270	9550	9550	9550	9550	0
501	20241025	113000	130608270	9550	9550	9550	9550	0
502	20241025	112900	130608270	9550	9550	9550	9550	0
503	20241025	112800	130608270	9550	9550	9550	9550	0
504	20241025	112700	130608270	9550	9550	9550	9550	0
505	20241025	112600	130608270	9550	9550	9550	9550	0
506	20241025	112500	130608270	9550	9550	9550	9550	0
507	20241025	112400	130608270	9550	9550	9550	9550	0
508	20241025	112300	130608270	9550	9550	9550	9550	0
509	20241025	112200	130608270	9550	9550	9550	9550	0
510	20241025	112100	130608270	9550	9550	9550	9550	233
511	20241025	112000	128383120	9580	9580	9580	9580	0
512	20241025	111900	128383120	9580	9580	9580	9580	0
513	20241025	111800	128383120	9580	9580	9580	9580	0
514	20241025	111700	128383120	9580	9550	9580	9550	305
515	20241025	111600	125467490	9540	9540	9540	9540	0
516	20241025	111500	125467490	9540	9540	9540	9540	0
517	20241025	111400	125467490	9540	9540	9540	9540	0
518	20241025	111300	125467490	9540	9540	9540	9540	0
519	20241025	111200	125467490	9540	9540	9540	9540	0
520	20241025	111100	125467490	9540	9540	9540	9540	321
521	20241025	111000	122405150	9540	9540	9540	9540	200
522	20241025	110900	120497150	9540	9540	9540	9540	214
523	20241025	110800	118455590	9540	9540	9540	9540	0
524	20241025	110700	118455590	9540	9540	9540	9540	0
525	20241025	110600	118455590	9540	9540	9540	9540	0
526	20241025	110500	118455590	9540	9540	9540	9540	249
527	20241025	110400	116080130	9540	9560	9560	9540	364
528	20241025	110300	112602790	9560	9560	9560	9560	0
529	20241025	110200	112602790	9560	9560	9560	9560	0
530	20241025	110100	112602790	9560	9560	9560	9560	0
531	20241025	110000	112602790	9560	9560	9560	9560	0
532	20241025	105900	112602790	9560	9560	9560	9560	0
533	20241025	105800	112602790	9560	9560	9560	9560	0
534	20241025	105700	112602790	9560	9560	9560	9560	0
535	20241025	105600	112602790	9560	9560	9560	9560	0
536	20241025	105500	112602790	9560	9560	9560	9560	0
537	20241025	105400	112602790	9560	9560	9560	9560	0
538	20241025	105300	112602790	9560	9560	9560	9560	214
539	20241025	105200	110556950	9580	9580	9580	9580	1
540	20241025	105100	110547370	9540	9540	9540	9540	41
541	20241025	105000	110156230	9610	9610	9610	9610	1
542	20241025	104900	110146620	9600	9600	9600	9600	0
543	20241025	104800	110146620	9600	9600	9600	9600	1
544	20241025	104700	110137020	9620	9620	9620	9620	0
545	20241025	104600	110137020	9620	9570	9650	9460	1710
546	20241025	104500	93875720	9570	9570	9570	9570	0
547	20241025	104400	93875720	9570	9570	9570	9570	1
548	20241025	104300	93866150	9500	9500	9500	9500	0
549	20241025	104200	93866150	9500	9510	9510	9500	20
550	20241025	104100	93676140	9500	9500	9500	9500	0
551	20241025	104000	93676140	9500	9500	9500	9500	0
552	20241025	103900	93676140	9500	9500	9500	9500	198
553	20241025	103800	91795140	9500	9500	9500	9500	0
554	20241025	103700	91795140	9500	9500	9500	9500	0
555	20241025	103600	91795140	9500	9500	9500	9500	0
556	20241025	103500	91795140	9500	9500	9500	9500	0
557	20241025	103400	91795140	9500	9540	9540	9500	4100
558	20241025	103300	52818520	9540	9580	9580	9540	500
559	20241025	103200	48042230	9600	9620	9620	9600	422
560	20241025	103100	43987630	9630	9630	9630	9630	0
561	20241025	103000	43987630	9630	9630	9630	9630	0
562	20241025	102900	43987630	9630	9630	9630	9630	0
563	20241025	102800	43987630	9630	9630	9630	9630	0
564	20241025	102700	43987630	9630	9640	9640	9630	160
565	20241025	102600	42445530	9700	9700	9700	9700	54
566	20241025	102500	41921730	9690	9690	9690	9690	70
567	20241025	102400	41243430	9690	9690	9690	9690	1
568	20241025	102300	41233740	9690	9690	9690	9690	0
569	20241025	102200	41233740	9690	9690	9690	9690	0
570	20241025	102100	41233740	9690	9690	9690	9690	0
571	20241025	102000	41233740	9690	9690	9690	9690	13
572	20241025	101900	41107770	9670	9670	9670	9670	39
573	20241025	101800	40730640	9660	9660	9660	9660	0
574	20241025	101700	40730640	9660	9660	9660	9660	0
575	20241025	101600	40730640	9660	9670	9670	9660	12
576	20241025	101500	40614610	9670	9670	9670	9670	0
577	20241025	101400	40614610	9670	9670	9670	9670	0
578	20241025	101300	40614610	9670	9670	9670	9670	0
579	20241025	101200	40614610	9670	9670	9670	9670	0
580	20241025	101100	40614610	9670	9670	9670	9670	0
581	20241025	101000	40614610	9670	9670	9670	9670	0
582	20241025	100900	40614610	9670	9670	9670	9670	0
583	20241025	100800	40614610	9670	9670	9670	9670	0
584	20241025	100700	40614610	9670	9670	9670	9670	0
585	20241025	100600	40614610	9670	9670	9670	9670	0
586	20241025	100500	40614610	9670	9670	9670	9670	0
587	20241025	100400	40614610	9670	9670	9670	9670	2
588	20241025	100300	40595270	9600	9600	9600	9600	0
589	20241025	100200	40595270	9600	9600	9600	9600	0
590	20241025	100100	40595270	9600	9600	9600	9600	125
591	20241025	100000	39395270	9670	9610	9670	9600	10
592	20241025	095900	39298940	9610	9610	9610	9610	0
593	20241025	095800	39298940	9610	9610	9610	9610	29
594	20241025	095700	39020250	9620	9620	9620	9620	0
595	20241025	095600	39020250	9620	9630	9630	9620	1461
596	20241025	095500	24955630	9620	9620	9620	9620	0
597	20241025	095400	24955630	9620	9620	9620	9620	0
598	20241025	095300	24955630	9620	9620	9620	9620	0
599	20241025	095200	24955630	9620	9620	9620	9620	0
600	20241025	095100	24955630	9620	9620	9620	9620	0
601	20241025	095000	24955630	9620	9680	9680	9620	820
602	20241025	094900	17040210	9680	9680	9680	9680	0
603	20241025	094800	17040210	9680	9680	9680	9680	888
604	20241025	094700	8444370	9690	9690	9690	9690	70
605	20241025	094600	7766070	9790	9790	9790	9790	0
606	20241025	094500	7766070	9790	9790	9790	9790	0
607	20241025	094400	7766070	9790	9790	9790	9790	0
608	20241025	094300	7766070	9790	9790	9790	9690	60
609	20241025	094200	7184370	9680	9680	9680	9680	0
610	20241025	094100	7184370	9680	9680	9680	9680	0
611	20241025	094000	7184370	9680	9680	9680	9680	0
612	20241025	093900	7184370	9680	9680	9680	9680	314
613	20241025	093800	4144850	9800	9800	9800	9800	0
614	20241025	093700	4144850	9800	9800	9800	9800	5
615	20241025	093600	4095850	9700	9700	9700	9700	0
616	20241025	093500	4095850	9700	9700	9700	9700	0
617	20241025	093400	4095850	9700	9700	9700	9700	0
618	20241025	093300	4095850	9700	9700	9700	9700	0
619	20241025	093200	4095850	9700	9800	9800	9700	305
620	20241025	093100	1116850	9820	9820	9820	9820	0
621	20241025	093000	1116850	9820	9820	9820	9820	0
622	20241025	092900	1116850	9820	9820	9820	9820	0
623	20241025	092800	1116850	9820	9820	9820	9820	0
624	20241025	092700	1116850	9820	9820	9820	9820	0
625	20241025	092600	1116850	9820	9820	9820	9820	0
626	20241025	092500	1116850	9820	9820	9820	9820	0
627	20241025	092400	1116850	9820	9820	9820	9820	0
628	20241025	092300	1116850	9820	9820	9820	9820	0
629	20241025	092200	1116850	9820	9820	9820	9820	0
630	20241025	092100	1116850	9820	9820	9820	9820	0
631	20241025	092000	1116850	9820	9820	9820	9820	0
632	20241025	091900	1116850	9820	9820	9820	9820	0
633	20241025	091800	1116850	9820	9820	9820	9820	0
634	20241025	091700	1116850	9820	9820	9820	9820	0
635	20241025	091600	1116850	9820	9820	9820	9820	0
636	20241025	091500	1116850	9820	9820	9820	9820	0
637	20241025	091400	1116850	9820	9820	9820	9820	0
638	20241025	091300	1116850	9820	9820	9820	9820	0
639	20241025	091200	1116850	9820	9820	9820	9820	0
640	20241025	091100	1116850	9820	9820	9820	9820	2
641	20241025	091000	1097210	9790	9790	9790	9790	0
642	20241025	090900	1097210	9790	9790	9790	9790	39
643	20241025	090800	715400	9860	9860	9860	9860	0
644	20241025	090700	715400	9860	9860	9860	9860	0
645	20241025	090600	715400	9860	9860	9860	9860	1
646	20241025	090500	705540	9800	9800	9800	9800	30
647	20241025	090400	411540	9870	9870	9870	9870	0
648	20241025	090300	411540	9870	9870	9870	9870	0
649	20241025	090200	411540	9870	9870	9870	9870	0
650	20241025	090100	411540	9870	9870	9870	9790	12
651	20241025	090000	293900	9800	9790	9800	9790	30