KissMeData/056080/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193500	420126820	5280	5280	5280	5280	967
3	20241025	193400	420126820	5280	5280	5280	5280	0
4	20241025	193300	420126820	5280	5280	5280	5280	0
5	20241025	193200	420126820	5280	5280	5280	5280	0
6	20241025	193100	420126820	5280	5280	5280	5280	0
7	20241025	193000	420126820	5280	5280	5280	5280	0
8	20241025	192900	420126820	5280	5280	5280	5280	0
9	20241025	192800	420126820	5280	5280	5280	5280	0
10	20241025	192700	420126820	5280	5280	5280	5280	0
11	20241025	192600	420126820	5280	5280	5280	5280	0
12	20241025	192500	420126820	5280	5280	5280	5280	0
13	20241025	192400	420126820	5280	5280	5280	5280	0
14	20241025	192300	420126820	5280	5280	5280	5280	0
15	20241025	192200	420126820	5280	5280	5280	5280	0
16	20241025	192100	420126820	5280	5280	5280	5280	0
17	20241025	192000	420126820	5280	5280	5280	5280	0
18	20241025	191900	420126820	5280	5280	5280	5280	0
19	20241025	191800	420126820	5280	5280	5280	5280	0
20	20241025	191700	420126820	5280	5280	5280	5280	0
21	20241025	191600	420126820	5280	5280	5280	5280	0
22	20241025	191500	420126820	5280	5280	5280	5280	0
23	20241025	191400	420126820	5280	5280	5280	5280	0
24	20241025	191300	420126820	5280	5280	5280	5280	0
25	20241025	191200	420126820	5280	5280	5280	5280	0
26	20241025	191100	420126820	5280	5280	5280	5280	0
27	20241025	191000	420126820	5280	5280	5280	5280	0
28	20241025	190900	420126820	5280	5280	5280	5280	0
29	20241025	190800	420126820	5280	5280	5280	5280	0
30	20241025	190700	420126820	5280	5280	5280	5280	0
31	20241025	190600	420126820	5280	5280	5280	5280	0
32	20241025	190500	420126820	5280	5280	5280	5280	967
33	20241025	190400	420126820	5280	5280	5280	5280	0
34	20241025	190300	420126820	5280	5280	5280	5280	0
35	20241025	190200	420126820	5280	5280	5280	5280	0
36	20241025	190100	420126820	5280	5280	5280	5280	0
37	20241025	190000	420126820	5280	5280	5280	5280	0
38	20241025	185900	420126820	5280	5280	5280	5280	0
39	20241025	185800	420126820	5280	5280	5280	5280	0
40	20241025	185700	420126820	5280	5280	5280	5280	0
41	20241025	185600	420126820	5280	5280	5280	5280	0
42	20241025	185500	420126820	5280	5280	5280	5280	0
43	20241025	185400	420126820	5280	5280	5280	5280	0
44	20241025	185300	420126820	5280	5280	5280	5280	0
45	20241025	185200	420126820	5280	5280	5280	5280	0
46	20241025	185100	420126820	5280	5280	5280	5280	0
47	20241025	185000	420126820	5280	5280	5280	5280	0
48	20241025	184900	420126820	5280	5280	5280	5280	0
49	20241025	184800	420126820	5280	5280	5280	5280	0
50	20241025	184700	420126820	5280	5280	5280	5280	0
51	20241025	184600	420126820	5280	5280	5280	5280	0
52	20241025	184500	420126820	5280	5280	5280	5280	0
53	20241025	184400	420126820	5280	5280	5280	5280	0
54	20241025	184300	420126820	5280	5280	5280	5280	0
55	20241025	184200	420126820	5280	5280	5280	5280	0
56	20241025	184100	420126820	5280	5280	5280	5280	0
57	20241025	184000	420126820	5280	5280	5280	5280	0
58	20241025	183900	420126820	5280	5280	5280	5280	0
59	20241025	183800	420126820	5280	5280	5280	5280	0
60	20241025	183700	420126820	5280	5280	5280	5280	0
61	20241025	183600	420126820	5280	5280	5280	5280	0
62	20241025	183500	420126820	5280	5280	5280	5280	967
63	20241025	183400	420126820	5280	5280	5280	5280	0
64	20241025	183300	420126820	5280	5280	5280	5280	0
65	20241025	183200	420126820	5280	5280	5280	5280	0
66	20241025	183100	420126820	5280	5280	5280	5280	0
67	20241025	183000	420126820	5280	5280	5280	5280	0
68	20241025	182900	420126820	5280	5280	5280	5280	0
69	20241025	182800	420126820	5280	5280	5280	5280	0
70	20241025	182700	420126820	5280	5280	5280	5280	0
71	20241025	182600	420126820	5280	5280	5280	5280	0
72	20241025	182500	420126820	5280	5280	5280	5280	0
73	20241025	182400	420126820	5280	5280	5280	5280	0
74	20241025	182300	420126820	5280	5280	5280	5280	0
75	20241025	182200	420126820	5280	5280	5280	5280	0
76	20241025	182100	420126820	5280	5280	5280	5280	0
77	20241025	182000	420126820	5280	5280	5280	5280	0
78	20241025	181900	420126820	5280	5280	5280	5280	0
79	20241025	181800	420126820	5280	5280	5280	5280	0
80	20241025	181700	420126820	5280	5280	5280	5280	0
81	20241025	181600	420126820	5280	5280	5280	5280	0
82	20241025	181500	420126820	5280	5280	5280	5280	0
83	20241025	181400	420126820	5280	5280	5280	5280	0
84	20241025	181300	420126820	5280	5280	5280	5280	0
85	20241025	181200	420126820	5280	5280	5280	5280	0
86	20241025	181100	420126820	5280	5280	5280	5280	0
87	20241025	181000	420126820	5280	5280	5280	5280	0
88	20241025	180900	420126820	5280	5280	5280	5280	0
89	20241025	180800	420126820	5280	5280	5280	5280	0
90	20241025	180700	420126820	5280	5280	5280	5280	0
91	20241025	180600	420126820	5280	5280	5280	5280	0
92	20241025	180500	420126820	5280	5280	5280	5280	967
93	20241025	180400	420126820	5280	5280	5280	5280	0
94	20241025	180300	420126820	5280	5280	5280	5280	0
95	20241025	180200	420126820	5280	5280	5280	5280	0
96	20241025	180100	420126820	5280	5280	5280	5280	0
97	20241025	180000	420126820	5280	5280	5280	5280	0
98	20241025	175900	420126820	5280	5280	5280	5280	0
99	20241025	175800	420126820	5280	5280	5280	5280	0
100	20241025	175700	420126820	5280	5280	5280	5280	0
101	20241025	175600	420126820	5280	5280	5280	5280	0
102	20241025	175500	420126820	5280	5280	5280	5280	0
103	20241025	175400	420126820	5280	5280	5280	5280	0
104	20241025	175300	420126820	5280	5280	5280	5280	0
105	20241025	175200	420126820	5280	5280	5280	5280	0
106	20241025	175100	420126820	5280	5280	5280	5280	0
107	20241025	175000	420126820	5280	5280	5280	5280	0
108	20241025	174900	420126820	5280	5280	5280	5280	0
109	20241025	174800	420126820	5280	5280	5280	5280	0
110	20241025	174700	420126820	5280	5280	5280	5280	0
111	20241025	174600	420126820	5280	5280	5280	5280	0
112	20241025	174500	420126820	5280	5280	5280	5280	0
113	20241025	174400	420126820	5280	5280	5280	5280	0
114	20241025	174300	420126820	5280	5280	5280	5280	0
115	20241025	174200	420126820	5280	5280	5280	5280	0
116	20241025	174100	420126820	5280	5280	5280	5280	0
117	20241025	174000	420126820	5280	5280	5280	5280	0
118	20241025	173900	420126820	5280	5280	5280	5280	0
119	20241025	173800	420126820	5280	5280	5280	5280	0
120	20241025	173700	420126820	5280	5280	5280	5280	0
121	20241025	173600	420126820	5280	5280	5280	5280	0
122	20241025	173500	420126820	5280	5280	5280	5280	967
123	20241025	173400	420126820	5280	5280	5280	5280	0
124	20241025	173300	420126820	5280	5280	5280	5280	0
125	20241025	173200	420126820	5280	5280	5280	5280	0
126	20241025	173100	420126820	5280	5280	5280	5280	0
127	20241025	173000	420126820	5280	5280	5280	5280	0
128	20241025	172900	420126820	5280	5280	5280	5280	0
129	20241025	172800	420126820	5280	5280	5280	5280	0
130	20241025	172700	420126820	5280	5280	5280	5280	0
131	20241025	172600	420126820	5280	5280	5280	5280	0
132	20241025	172500	420126820	5280	5280	5280	5280	0
133	20241025	172400	420126820	5280	5280	5280	5280	0
134	20241025	172300	420126820	5280	5280	5280	5280	0
135	20241025	172200	420126820	5280	5280	5280	5280	0
136	20241025	172100	420126820	5280	5280	5280	5280	0
137	20241025	172000	420126820	5280	5280	5280	5280	0
138	20241025	171900	420126820	5280	5280	5280	5280	0
139	20241025	171800	420126820	5280	5280	5280	5280	0
140	20241025	171700	420126820	5280	5280	5280	5280	0
141	20241025	171600	420126820	5280	5280	5280	5280	0
142	20241025	171500	420126820	5280	5280	5280	5280	0
143	20241025	171400	420126820	5280	5280	5280	5280	0
144	20241025	171300	420126820	5280	5280	5280	5280	0
145	20241025	171200	420126820	5280	5280	5280	5280	0
146	20241025	171100	420126820	5280	5280	5280	5280	0
147	20241025	171000	420126820	5280	5280	5280	5280	0
148	20241025	170900	420126820	5280	5280	5280	5280	0
149	20241025	170800	420126820	5280	5280	5280	5280	0
150	20241025	170700	420126820	5280	5280	5280	5280	0
151	20241025	170600	420126820	5280	5280	5280	5280	0
152	20241025	170500	420126820	5280	5280	5280	5280	967
153	20241025	170400	420126820	5280	5280	5280	5280	0
154	20241025	170300	420126820	5280	5280	5280	5280	0
155	20241025	170200	420126820	5280	5280	5280	5280	0
156	20241025	170100	420126820	5280	5280	5280	5280	0
157	20241025	170000	420126820	5280	5280	5280	5280	0
158	20241025	165900	420126820	5280	5280	5280	5280	0
159	20241025	165800	420126820	5280	5280	5280	5280	0
160	20241025	165700	420126820	5280	5280	5280	5280	0
161	20241025	165600	420126820	5280	5280	5280	5280	0
162	20241025	165500	420126820	5280	5280	5280	5280	0
163	20241025	165400	420126820	5280	5280	5280	5280	0
164	20241025	165300	420126820	5280	5280	5280	5280	0
165	20241025	165200	420126820	5280	5280	5280	5280	0
166	20241025	165100	420126820	5280	5280	5280	5280	0
167	20241025	165000	420126820	5280	5280	5280	5280	0
168	20241025	164900	420126820	5280	5280	5280	5280	0
169	20241025	164800	420126820	5280	5280	5280	5280	0
170	20241025	164700	420126820	5280	5280	5280	5280	0
171	20241025	164600	420126820	5280	5280	5280	5280	0
172	20241025	164500	420126820	5280	5280	5280	5280	0
173	20241025	164400	420126820	5280	5280	5280	5280	0
174	20241025	164300	420126820	5280	5280	5280	5280	0
175	20241025	164200	420126820	5280	5280	5280	5280	0
176	20241025	164100	420126820	5280	5280	5280	5280	0
177	20241025	164000	420126820	5280	5280	5280	5280	0
178	20241025	163900	420126820	5280	5280	5280	5280	0
179	20241025	163800	420126820	5280	5280	5280	5280	0
180	20241025	163700	420126820	5280	5280	5280	5280	0
181	20241025	163600	420126820	5280	5280	5280	5280	0
182	20241025	163500	420126820	5280	5280	5280	5280	967
183	20241025	163400	420126820	5280	5280	5280	5280	0
184	20241025	163300	420126820	5280	5280	5280	5280	0
185	20241025	163200	420126820	5280	5280	5280	5280	0
186	20241025	163100	420126820	5280	5280	5280	5280	0
187	20241025	163000	420126820	5280	5280	5280	5280	0
188	20241025	162900	420126820	5280	5280	5280	5280	0
189	20241025	162800	420126820	5280	5280	5280	5280	0
190	20241025	162700	420126820	5280	5280	5280	5280	0
191	20241025	162600	420126820	5280	5280	5280	5280	0
192	20241025	162500	420126820	5280	5280	5280	5280	0
193	20241025	162400	420126820	5280	5280	5280	5280	0
194	20241025	162300	420126820	5280	5280	5280	5280	0
195	20241025	162200	420126820	5280	5280	5280	5280	0
196	20241025	162100	420126820	5280	5280	5280	5280	0
197	20241025	162000	420126820	5280	5280	5280	5280	0
198	20241025	161900	420126820	5280	5280	5280	5280	0
199	20241025	161800	420126820	5280	5280	5280	5280	0
200	20241025	161700	420126820	5280	5280	5280	5280	0
201	20241025	161600	420126820	5280	5280	5280	5280	0
202	20241025	161500	420126820	5280	5280	5280	5280	0
203	20241025	161400	420126820	5280	5280	5280	5280	0
204	20241025	161300	420126820	5280	5280	5280	5280	0
205	20241025	161200	420126820	5280	5280	5280	5280	0
206	20241025	161100	420126820	5280	5280	5280	5280	0
207	20241025	161000	420126820	5280	5280	5280	5280	0
208	20241025	160900	420126820	5280	5280	5280	5280	0
209	20241025	160800	420126820	5280	5280	5280	5280	0
210	20241025	160700	420126820	5280	5280	5280	5280	0
211	20241025	160600	420126820	5280	5280	5280	5280	0
212	20241025	160500	420126820	5280	5280	5280	5280	967
213	20241025	160400	420126820	5280	5280	5280	5280	0
214	20241025	160300	420126820	5280	5280	5280	5280	0
215	20241025	160200	420126820	5280	5280	5280	5280	0
216	20241025	160100	420126820	5280	5280	5280	5280	0
217	20241025	160000	420126820	5280	5280	5280	5280	0
218	20241025	155900	420126820	5280	5280	5280	5280	0
219	20241025	155800	420126820	5280	5280	5280	5280	0
220	20241025	155700	420126820	5280	5280	5280	5280	0
221	20241025	155600	420126820	5280	5280	5280	5280	0
222	20241025	155500	420126820	5280	5280	5280	5280	0
223	20241025	155400	420126820	5280	5280	5280	5280	0
224	20241025	155300	420126820	5280	5280	5280	5280	0
225	20241025	155200	420126820	5280	5280	5280	5280	0
226	20241025	155100	420126820	5280	5280	5280	5280	0
227	20241025	155000	420126820	5280	5280	5280	5280	0
228	20241025	154900	420126820	5280	5280	5280	5280	0
229	20241025	154800	420126820	5280	5280	5280	5280	0
230	20241025	154700	420126820	5280	5280	5280	5280	0
231	20241025	154600	420126820	5280	5280	5280	5280	0
232	20241025	154500	420126820	5280	5280	5280	5280	0
233	20241025	154400	420126820	5280	5280	5280	5280	0
234	20241025	154300	420126820	5280	5280	5280	5280	0
235	20241025	154200	420126820	5280	5280	5280	5280	0
236	20241025	154100	420126820	5280	5280	5280	5280	0
237	20241025	154000	420126820	5280	5280	5280	5280	0
238	20241025	153900	420126820	5280	5280	5280	5280	0
239	20241025	153800	420126820	5280	5280	5280	5280	0
240	20241025	153700	420126820	5280	5280	5280	5280	0
241	20241025	153600	420126820	5280	5280	5280	5280	0
242	20241025	153500	420126820	5280	5280	5280	5280	967
243	20241025	153400	420126820	5280	5280	5280	5280	0
244	20241025	153300	420126820	5280	5280	5280	5280	0
245	20241025	153200	420126820	5280	5280	5280	5280	0
246	20241025	153100	420126820	5280	5280	5280	5280	0
247	20241025	153000	420126820	5280	5280	5280	5280	967
248	20241025	152900	415021060	5260	5260	5260	5260	0
249	20241025	152800	415021060	5260	5260	5260	5260	0
250	20241025	152700	415021060	5260	5260	5260	5260	0
251	20241025	152600	415021060	5260	5260	5260	5260	0
252	20241025	152500	415021060	5260	5260	5260	5260	0
253	20241025	152400	415021060	5260	5260	5260	5260	0
254	20241025	152300	415021060	5260	5260	5260	5260	0
255	20241025	152200	415021060	5260	5260	5260	5260	0
256	20241025	152100	415021060	5260	5260	5260	5260	0
257	20241025	152000	415021060	5260	5260	5260	5260	0
258	20241025	151900	415021060	5260	5280	5280	5260	417
259	20241025	151800	412825610	5280	5270	5280	5270	8
260	20241025	151700	412783420	5260	5270	5280	5260	356
261	20241025	151600	410906490	5270	5270	5270	5270	50
262	20241025	151500	410642990	5270	5270	5270	5270	13
263	20241025	151400	410574480	5270	5260	5270	5260	50
264	20241025	151300	410311300	5260	5250	5260	5250	1061
265	20241025	151200	404740440	5260	5250	5260	5250	232
266	20241025	151100	403522370	5250	5260	5260	5250	212
267	20241025	151000	402407310	5260	5260	5260	5260	11
268	20241025	150900	402349450	5260	5250	5260	5250	207
269	20241025	150800	401260700	5240	5240	5240	5240	51
270	20241025	150700	400993460	5240	5240	5240	5240	674
271	20241025	150600	397461700	5240	5260	5260	5240	145
272	20241025	150500	396700300	5260	5260	5260	5260	40
273	20241025	150400	396489900	5260	5260	5260	5260	78
274	20241025	150300	396079620	5250	5250	5260	5250	54
275	20241025	150200	395796060	5250	5250	5250	5250	510
276	20241025	150100	393118560	5250	5250	5250	5250	240
277	20241025	150000	391858560	5230	5250	5250	5230	529
278	20241025	145900	389091510	5240	5240	5240	5240	1550
279	20241025	145800	380969510	5250	5250	5250	5250	68
280	20241025	145700	380612510	5250	5250	5250	5250	0
281	20241025	145600	380612510	5250	5250	5250	5250	0
282	20241025	145500	380612510	5250	5250	5250	5250	1002
283	20241025	145400	375352010	5250	5250	5250	5250	0
284	20241025	145300	375352010	5250	5250	5250	5250	0
285	20241025	145200	375352010	5250	5250	5250	5250	163
286	20241025	145100	374496260	5250	5250	5250	5250	0
287	20241025	145000	374496260	5250	5250	5250	5250	0
288	20241025	144900	374496260	5250	5250	5250	5250	0
289	20241025	144800	374496260	5250	5250	5250	5250	100
290	20241025	144700	373971260	5250	5250	5250	5250	859
291	20241025	144600	369461510	5250	5250	5250	5250	1
292	20241025	144500	369456260	5260	5260	5260	5260	220
293	20241025	144400	368299060	5260	5260	5260	5260	24
294	20241025	144300	368172820	5260	5260	5260	5260	14
295	20241025	144200	368099180	5260	5260	5260	5260	19
296	20241025	144100	367999240	5260	5260	5260	5260	0
297	20241025	144000	367999240	5260	5260	5260	5260	40
298	20241025	143900	367788840	5280	5280	5280	5280	30
299	20241025	143800	367630440	5250	5260	5260	5250	22
300	20241025	143700	367514920	5260	5260	5260	5260	0
301	20241025	143600	367514920	5260	5260	5260	5260	5
302	20241025	143500	367488620	5260	5260	5260	5260	1
303	20241025	143400	367483360	5250	5250	5250	5250	137
304	20241025	143300	366764110	5240	5260	5260	5240	3108
305	20241025	143200	350454520	5280	5280	5280	5280	10
306	20241025	143100	350401720	5280	5280	5280	5280	40
307	20241025	143000	350190520	5260	5260	5260	5260	1000
308	20241025	142900	344930520	5260	5260	5260	5260	0
309	20241025	142800	344930520	5260	5260	5260	5260	0
310	20241025	142700	344930520	5260	5270	5270	5260	1020
311	20241025	142600	339558320	5260	5280	5280	5260	41
312	20241025	142500	339341860	5260	5260	5260	5260	1040
313	20241025	142400	333871460	5270	5270	5270	5270	8
314	20241025	142300	333829300	5260	5260	5260	5260	48
315	20241025	142200	333576820	5260	5260	5260	5260	148
316	20241025	142100	332798340	5270	5270	5270	5270	20
317	20241025	142000	332692940	5270	5270	5270	5270	0
318	20241025	141900	332692940	5270	5260	5270	5260	111
319	20241025	141800	332107990	5260	5260	5260	5260	0
320	20241025	141700	332107990	5260	5260	5260	5260	768
321	20241025	141600	328068310	5260	5270	5270	5260	75
322	20241025	141500	327673610	5280	5280	5280	5260	230
323	20241025	141400	326460810	5260	5270	5270	5260	207
324	20241025	141300	325370990	5270	5270	5270	5270	18
325	20241025	141200	325276130	5270	5270	5270	5270	513
326	20241025	141100	322572620	5270	5270	5270	5270	223
327	20241025	141000	321397410	5270	5260	5280	5260	7
328	20241025	140900	321360490	5270	5270	5270	5270	57
329	20241025	140800	321060100	5260	5260	5260	5260	0
330	20241025	140700	321060100	5260	5260	5280	5260	134
331	20241025	140600	320355240	5270	5270	5270	5270	1
332	20241025	140500	320349970	5260	5280	5280	5260	1853
333	20241025	140400	310587550	5280	5280	5300	5270	2933
334	20241025	140300	295105370	5290	5290	5290	5290	51
335	20241025	140200	294835580	5280	5280	5280	5280	1349
336	20241025	140100	287712860	5300	5300	5300	5300	110
337	20241025	140000	287129860	5300	5300	5300	5300	0
338	20241025	135900	287129860	5300	5300	5300	5300	0
339	20241025	135800	287129860	5300	5300	5300	5300	10
340	20241025	135700	287076860	5300	5290	5300	5290	1282
341	20241025	135600	280294880	5300	5300	5300	5300	4
342	20241025	135500	280273680	5300	5300	5300	5300	8
343	20241025	135400	280231280	5300	5300	5300	5300	0
344	20241025	135300	280231280	5300	5300	5300	5300	24
345	20241025	135200	280104080	5300	5300	5300	5300	1
346	20241025	135100	280098780	5290	5290	5290	5290	0
347	20241025	135000	280098780	5290	5290	5290	5290	0
348	20241025	134900	280098780	5290	5290	5290	5290	0
349	20241025	134800	280098780	5290	5290	5290	5290	0
350	20241025	134700	280098780	5290	5290	5290	5290	42
351	20241025	134600	279876600	5290	5290	5290	5290	0
352	20241025	134500	279876600	5290	5290	5290	5290	120
353	20241025	134400	279241800	5280	5280	5280	5280	0
354	20241025	134300	279241800	5280	5300	5300	5280	18
355	20241025	134200	279146740	5300	5300	5300	5300	9
356	20241025	134100	279099040	5310	5310	5310	5310	0
357	20241025	134000	279099040	5310	5310	5310	5310	3
358	20241025	133900	279083110	5290	5280	5290	5280	867
359	20241025	133800	274497080	5290	5290	5290	5290	45
360	20241025	133700	274259030	5290	5290	5290	5290	531
361	20241025	133600	271450040	5290	5290	5290	5290	795
362	20241025	133500	267244490	5290	5290	5290	5290	0
363	20241025	133400	267244490	5290	5290	5290	5290	0
364	20241025	133300	267244490	5290	5290	5290	5290	40
365	20241025	133200	267032890	5290	5290	5290	5290	0
366	20241025	133100	267032890	5290	5290	5290	5290	512
367	20241025	133000	264324410	5310	5310	5310	5310	0
368	20241025	132900	264324410	5310	5290	5310	5290	255
369	20241025	132800	262971920	5300	5310	5310	5300	723
370	20241025	132700	259139920	5300	5300	5300	5300	1113
371	20241025	132600	253241020	5310	5310	5310	5310	1
372	20241025	132500	253235710	5310	5310	5310	5310	0
373	20241025	132400	253235710	5310	5300	5310	5300	35
374	20241025	132300	253050170	5310	5310	5310	5310	5
375	20241025	132200	253023620	5310	5310	5310	5310	200
376	20241025	132100	251961620	5310	5310	5310	5310	1
377	20241025	132000	251956310	5310	5310	5310	5310	0
378	20241025	131900	251956310	5310	5310	5310	5310	200
379	20241025	131800	250894310	5310	5310	5310	5310	1
380	20241025	131700	250889000	5310	5310	5310	5310	10
381	20241025	131600	250835900	5300	5300	5300	5300	54
382	20241025	131500	250549700	5310	5310	5310	5310	0
383	20241025	131400	250549700	5310	5310	5310	5310	2
384	20241025	131300	250539080	5310	5310	5310	5310	7
385	20241025	131200	250501910	5310	5310	5310	5310	1
386	20241025	131100	250496600	5310	5300	5310	5300	64
387	20241025	131000	250157390	5310	5310	5310	5310	0
388	20241025	130900	250157390	5310	5300	5310	5300	165
389	20241025	130800	249281390	5310	5310	5310	5310	302
390	20241025	130700	247677770	5310	5310	5310	5310	12
391	20241025	130600	247614050	5310	5310	5310	5310	3
392	20241025	130500	247598120	5300	5300	5300	5300	0
393	20241025	130400	247598120	5300	5310	5310	5300	31
394	20241025	130300	247433720	5310	5300	5310	5300	11
395	20241025	130200	247375410	5290	5290	5290	5290	0
396	20241025	130100	247375410	5290	5290	5290	5290	0
397	20241025	130000	247375410	5290	5300	5300	5290	5
398	20241025	125900	247348950	5310	5310	5310	5310	188
399	20241025	125800	246350670	5310	5310	5310	5310	0
400	20241025	125700	246350670	5310	5310	5310	5310	10
401	20241025	125600	246297570	5310	5300	5310	5290	668
402	20241025	125500	242757670	5320	5320	5320	5320	0
403	20241025	125400	242757670	5320	5320	5320	5320	0
404	20241025	125300	242757670	5320	5320	5320	5320	0
405	20241025	125200	242757670	5320	5320	5320	5320	5
406	20241025	125100	242731070	5320	5320	5320	5320	0
407	20241025	125000	242731070	5320	5320	5320	5320	1
408	20241025	124900	242725750	5300	5310	5310	5300	108
409	20241025	124800	242153160	5310	5310	5310	5310	0
410	20241025	124700	242153160	5310	5310	5310	5310	0
411	20241025	124600	242153160	5310	5310	5310	5310	87
412	20241025	124500	241691190	5310	5310	5310	5310	0
413	20241025	124400	241691190	5310	5310	5310	5310	0
414	20241025	124300	241691190	5310	5310	5310	5310	0
415	20241025	124200	241691190	5310	5310	5310	5310	0
416	20241025	124100	241691190	5310	5310	5310	5310	0
417	20241025	124000	241691190	5310	5310	5310	5310	20
418	20241025	123900	241584990	5310	5310	5310	5310	0
419	20241025	123800	241584990	5310	5310	5310	5310	22
420	20241025	123700	241468170	5310	5310	5310	5310	0
421	20241025	123600	241468170	5310	5310	5310	5310	9
422	20241025	123500	241420380	5310	5310	5310	5310	1
423	20241025	123400	241415070	5310	5310	5310	5310	3
424	20241025	123300	241399140	5310	5310	5310	5310	77
425	20241025	123200	240990270	5310	5310	5310	5310	0
426	20241025	123100	240990270	5310	5310	5310	5310	0
427	20241025	123000	240990270	5310	5310	5310	5310	0
428	20241025	122900	240990270	5310	5310	5310	5310	0
429	20241025	122800	240990270	5310	5310	5310	5310	0
430	20241025	122700	240990270	5310	5310	5310	5310	73
431	20241025	122600	240602640	5320	5320	5320	5320	0
432	20241025	122500	240602640	5320	5310	5320	5310	429
433	20241025	122400	238321090	5300	5300	5300	5300	0
434	20241025	122300	238321090	5300	5300	5300	5300	115
435	20241025	122200	237711590	5310	5310	5310	5310	0
436	20241025	122100	237711590	5310	5310	5310	5310	0
437	20241025	122000	237711590	5310	5310	5310	5310	1
438	20241025	121900	237706280	5300	5300	5300	5300	0
439	20241025	121800	237706280	5300	5300	5300	5300	300
440	20241025	121700	236116280	5300	5300	5300	5300	62
441	20241025	121600	235787680	5310	5310	5310	5310	0
442	20241025	121500	235787680	5310	5310	5310	5310	5
443	20241025	121400	235761130	5310	5310	5310	5310	5
444	20241025	121300	235734580	5310	5310	5310	5310	32
445	20241025	121200	235564660	5310	5310	5310	5310	7
446	20241025	121100	235527490	5310	5310	5310	5310	30
447	20241025	121000	235368190	5310	5310	5310	5310	119
448	20241025	120900	234736300	5310	5310	5310	5310	0
449	20241025	120800	234736300	5310	5310	5310	5310	0
450	20241025	120700	234736300	5310	5310	5310	5310	107
451	20241025	120600	234168130	5310	5310	5310	5310	0
452	20241025	120500	234168130	5310	5310	5310	5310	0
453	20241025	120400	234168130	5310	5310	5310	5310	20
454	20241025	120300	234061930	5310	5310	5310	5310	30
455	20241025	120200	233902630	5310	5310	5310	5310	0
456	20241025	120100	233902630	5310	5310	5310	5310	0
457	20241025	120000	233902630	5310	5310	5310	5310	0
458	20241025	115900	233902630	5310	5310	5310	5310	0
459	20241025	115800	233902630	5310	5310	5310	5310	0
460	20241025	115700	233902630	5310	5310	5310	5310	80
461	20241025	115600	233477830	5300	5300	5300	5300	0
462	20241025	115500	233477830	5300	5300	5300	5300	0
463	20241025	115400	233477830	5300	5300	5300	5300	11
464	20241025	115300	233419530	5300	5300	5300	5300	153
465	20241025	115200	232608630	5300	5300	5300	5300	19
466	20241025	115100	232507930	5290	5290	5290	5290	0
467	20241025	115000	232507930	5290	5290	5290	5290	0
468	20241025	114900	232507930	5290	5290	5290	5290	0
469	20241025	114800	232507930	5290	5290	5290	5290	0
470	20241025	114700	232507930	5290	5290	5290	5290	0
471	20241025	114600	232507930	5290	5290	5290	5290	0
472	20241025	114500	232507930	5290	5290	5290	5290	0
473	20241025	114400	232507930	5290	5300	5300	5290	100
474	20241025	114300	231978830	5290	5290	5290	5290	0
475	20241025	114200	231978830	5290	5300	5300	5290	539
476	20241025	114100	229127350	5290	5290	5290	5290	0
477	20241025	114000	229127350	5290	5310	5310	5290	4900
478	20241025	113900	203202920	5320	5320	5320	5320	56
479	20241025	113800	202905000	5320	5320	5320	5320	0
480	20241025	113700	202905000	5320	5320	5320	5320	0
481	20241025	113600	202905000	5320	5320	5320	5320	0
482	20241025	113500	202905000	5320	5320	5320	5320	18
483	20241025	113400	202809240	5300	5300	5300	5300	0
484	20241025	113300	202809240	5300	5300	5300	5300	0
485	20241025	113200	202809240	5300	5320	5320	5300	3010
486	20241025	113100	186856040	5320	5320	5320	5320	103
487	20241025	113000	186308080	5300	5300	5300	5300	35
488	20241025	112900	186122580	5300	5300	5300	5300	0
489	20241025	112800	186122580	5300	5300	5300	5300	0
490	20241025	112700	186122580	5300	5300	5300	5300	2267
491	20241025	112600	174107480	5300	5300	5300	5300	100
492	20241025	112500	173577480	5300	5300	5300	5300	10
493	20241025	112400	173524480	5300	5300	5300	5300	199
494	20241025	112300	172469780	5300	5300	5300	5300	80
495	20241025	112200	172045780	5300	5300	5300	5300	0
496	20241025	112100	172045780	5300	5300	5300	5300	0
497	20241025	112000	172045780	5300	5290	5300	5290	288
498	20241025	111900	170520380	5290	5290	5290	5290	400
499	20241025	111800	168404380	5290	5290	5290	5290	0
500	20241025	111700	168404380	5290	5290	5290	5290	140
501	20241025	111600	167663780	5300	5300	5300	5300	121
502	20241025	111500	167022480	5300	5300	5300	5300	172
503	20241025	111400	166110880	5290	5300	5300	5290	46
504	20241025	111300	165867310	5300	5310	5310	5300	514
505	20241025	111200	163142960	5330	5330	5330	5330	0
506	20241025	111100	163142960	5330	5300	5330	5300	282
507	20241025	111000	161648120	5300	5340	5340	5300	5062
508	20241025	110900	134819430	5300	5310	5310	5300	58
509	20241025	110800	134512020	5300	5300	5300	5300	0
510	20241025	110700	134512020	5300	5300	5300	5300	0
511	20241025	110600	134512020	5300	5340	5340	5300	3
512	20241025	110500	134496040	5300	5300	5300	5300	50
513	20241025	110400	134231040	5340	5340	5340	5340	3
514	20241025	110300	134215020	5300	5300	5300	5300	0
515	20241025	110200	134215020	5300	5310	5310	5300	1260
516	20241025	110100	127534380	5340	5340	5340	5340	0
517	20241025	110000	127534380	5340	5340	5340	5340	1
518	20241025	105900	127529040	5340	5310	5340	5310	158
519	20241025	105800	126688070	5310	5310	5310	5310	0
520	20241025	105700	126688070	5310	5310	5310	5310	5
521	20241025	105600	126661520	5310	5310	5310	5310	5
522	20241025	105500	126634970	5310	5320	5320	5310	196
523	20241025	105400	125594100	5320	5320	5320	5320	125
524	20241025	105300	124929100	5320	5320	5320	5320	18
525	20241025	105200	124833340	5330	5340	5340	5330	55
526	20241025	105100	124540180	5330	5330	5330	5330	0
527	20241025	105000	124540180	5330	5330	5330	5330	0
528	20241025	104900	124540180	5330	5340	5340	5330	24
529	20241025	104800	124412250	5340	5340	5340	5340	0
530	20241025	104700	124412250	5340	5340	5340	5340	502
531	20241025	104600	121731570	5340	5330	5340	5330	84
532	20241025	104500	121283810	5310	5310	5310	5310	0
533	20241025	104400	121283810	5310	5310	5310	5310	0
534	20241025	104300	121283810	5310	5310	5310	5310	0
535	20241025	104200	121283810	5310	5310	5310	5310	0
536	20241025	104100	121283810	5310	5330	5330	5310	56
537	20241025	104000	120986380	5330	5330	5330	5330	46
538	20241025	103900	120741200	5330	5330	5330	5330	3
539	20241025	103800	120725210	5330	5320	5330	5300	55
540	20241025	103700	120433150	5330	5330	5330	5330	10
541	20241025	103600	120379850	5320	5320	5320	5320	9
542	20241025	103500	120331970	5340	5320	5340	5300	1989
543	20241025	103400	109767130	5320	5320	5320	5320	151
544	20241025	103300	108963810	5320	5320	5320	5320	0
545	20241025	103200	108963810	5320	5320	5320	5320	0
546	20241025	103100	108963810	5320	5340	5340	5320	1051
547	20241025	103000	103372450	5340	5340	5340	5340	0
548	20241025	102900	103372450	5340	5330	5340	5330	244
549	20241025	102800	102071860	5340	5340	5340	5340	100
550	20241025	102700	101537860	5330	5330	5330	5330	822
551	20241025	102600	97156600	5340	5340	5340	5340	0
552	20241025	102500	97156600	5340	5340	5340	5340	172
553	20241025	102400	96238120	5340	5330	5340	5330	99
554	20241025	102300	95710400	5330	5330	5330	5330	80
555	20241025	102200	95284000	5330	5340	5340	5330	15
556	20241025	102100	95203910	5330	5330	5330	5330	0
557	20241025	102000	95203910	5330	5340	5340	5330	331
558	20241025	101900	93436380	5330	5330	5330	5330	0
559	20241025	101800	93436380	5330	5330	5330	5330	38
560	20241025	101700	93233840	5330	5330	5330	5330	10
561	20241025	101600	93180540	5330	5330	5330	5330	25
562	20241025	101500	93047290	5330	5330	5330	5330	0
563	20241025	101400	93047290	5330	5330	5330	5330	1
564	20241025	101300	93041960	5330	5330	5330	5330	0
565	20241025	101200	93041960	5330	5330	5330	5330	38
566	20241025	101100	92839420	5320	5330	5330	5320	102
567	20241025	101000	92296280	5330	5330	5330	5330	0
568	20241025	100900	92296280	5330	5330	5330	5330	10
569	20241025	100800	92242980	5330	5330	5330	5330	179
570	20241025	100700	91288910	5330	5330	5330	5330	19
571	20241025	100600	91187640	5330	5330	5330	5330	584
572	20241025	100500	88074920	5330	5330	5330	5320	114
573	20241025	100400	87467500	5330	5330	5330	5330	150
574	20241025	100300	86668000	5330	5330	5330	5330	3
575	20241025	100200	86652010	5330	5330	5330	5320	72
576	20241025	100100	86268750	5330	5330	5330	5320	150
577	20241025	100000	85469650	5330	5330	5330	5330	10
578	20241025	095900	85416350	5330	5330	5330	5330	3
579	20241025	095800	85400360	5330	5330	5330	5330	33
580	20241025	095700	85224470	5320	5320	5320	5320	338
581	20241025	095600	83426310	5320	5320	5320	5320	100
582	20241025	095500	82894310	5330	5330	5330	5330	29
583	20241025	095400	82739740	5320	5330	5330	5320	457
584	20241025	095300	80307970	5330	5330	5330	5330	1
585	20241025	095200	80302640	5330	5320	5330	5320	36
586	20241025	095100	80110770	5330	5310	5330	5310	105
587	20241025	095000	79552520	5320	5340	5340	5320	2549
588	20241025	094900	65974250	5360	5360	5360	5360	10
589	20241025	094800	65920650	5370	5360	5370	5360	60
590	20241025	094700	65598950	5360	5360	5360	5360	0
591	20241025	094600	65598950	5360	5330	5360	5330	64
592	20241025	094500	65257490	5330	5360	5360	5330	322
593	20241025	094400	63539410	5360	5360	5360	5360	5
594	20241025	094300	63512610	5360	5360	5360	5360	75
595	20241025	094200	63110610	5360	5350	5360	5350	17
596	20241025	094100	63019600	5340	5340	5340	5330	103
597	20241025	094000	62469590	5340	5340	5350	5340	173
598	20241025	093900	61545570	5340	5340	5340	5340	50
599	20241025	093800	61278570	5350	5350	5360	5340	51
600	20241025	093700	61005870	5360	5340	5370	5330	125
601	20241025	093600	60336800	5340	5350	5350	5340	369
602	20241025	093500	58365730	5350	5350	5350	5350	41
603	20241025	093400	58146380	5350	5370	5370	5350	1651
604	20241025	093300	49309260	5370	5370	5370	5370	0
605	20241025	093200	49309260	5370	5380	5380	5370	312
606	20241025	093100	47633790	5380	5380	5380	5370	885
607	20241025	093000	42876180	5390	5390	5390	5390	8
608	20241025	092900	42833060	5370	5380	5380	5370	423
609	20241025	092800	40560530	5380	5380	5380	5380	13
610	20241025	092700	40490590	5380	5380	5380	5380	86
611	20241025	092600	40027910	5380	5390	5390	5380	210
612	20241025	092500	38898100	5390	5390	5390	5390	4
613	20241025	092400	38876540	5390	5390	5390	5390	0
614	20241025	092300	38876540	5390	5390	5390	5380	63
615	20241025	092200	38537370	5390	5390	5390	5390	116
616	20241025	092100	37912130	5390	5390	5390	5390	1691
617	20241025	092000	28797640	5400	5400	5400	5390	113
618	20241025	091900	28187450	5400	5400	5400	5400	39
619	20241025	091800	27976850	5400	5400	5400	5400	87
620	20241025	091700	27507050	5400	5400	5400	5400	0
621	20241025	091600	27507050	5400	5400	5400	5400	2
622	20241025	091500	27496250	5400	5400	5400	5400	682
623	20241025	091400	23813450	5400	5400	5400	5400	4
624	20241025	091300	23791850	5380	5380	5380	5380	0
625	20241025	091200	23791850	5380	5380	5380	5380	411
626	20241025	091100	21580670	5380	5380	5380	5380	96
627	20241025	091000	21064190	5380	5380	5400	5370	181
628	20241025	090900	20091030	5380	5390	5390	5380	301
629	20241025	090800	18471500	5380	5400	5400	5380	412
630	20241025	090700	16252720	5400	5420	5420	5400	893
631	20241025	090600	11416280	5430	5420	5430	5420	73
632	20241025	090500	11020520	5420	5420	5420	5420	371
633	20241025	090400	9009700	5430	5430	5430	5430	27
634	20241025	090300	8863090	5420	5420	5420	5420	9
635	20241025	090200	8814310	5420	5420	5420	5420	0
636	20241025	090100	8814310	5420	5430	5430	5420	34
637	20241025	090000	8629900	5420	5370	5420	5370	1326