KissMeData/417860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211000	23562540	9770	9770	9770	9770	146
3	20241025	210900	23562540	9770	9770	9770	9770	0
4	20241025	210800	23562540	9770	9770	9770	9770	0
5	20241025	210700	23562540	9770	9770	9770	9770	0
6	20241025	210600	23562540	9770	9770	9770	9770	0
7	20241025	210500	23562540	9770	9770	9770	9770	0
8	20241025	210400	23562540	9770	9770	9770	9770	0
9	20241025	210300	23562540	9770	9770	9770	9770	0
10	20241025	210200	23562540	9770	9770	9770	9770	0
11	20241025	210100	23562540	9770	9770	9770	9770	0
12	20241025	210000	23562540	9770	9770	9770	9770	0
13	20241025	205900	23562540	9770	9770	9770	9770	0
14	20241025	205800	23562540	9770	9770	9770	9770	0
15	20241025	205700	23562540	9770	9770	9770	9770	0
16	20241025	205600	23562540	9770	9770	9770	9770	0
17	20241025	205500	23562540	9770	9770	9770	9770	0
18	20241025	205400	23562540	9770	9770	9770	9770	0
19	20241025	205300	23562540	9770	9770	9770	9770	0
20	20241025	205200	23562540	9770	9770	9770	9770	0
21	20241025	205100	23562540	9770	9770	9770	9770	0
22	20241025	205000	23562540	9770	9770	9770	9770	0
23	20241025	204900	23562540	9770	9770	9770	9770	0
24	20241025	204800	23562540	9770	9770	9770	9770	0
25	20241025	204700	23562540	9770	9770	9770	9770	0
26	20241025	204600	23562540	9770	9770	9770	9770	0
27	20241025	204500	23562540	9770	9770	9770	9770	0
28	20241025	204400	23562540	9770	9770	9770	9770	0
29	20241025	204300	23562540	9770	9770	9770	9770	0
30	20241025	204200	23562540	9770	9770	9770	9770	0
31	20241025	204100	23562540	9770	9770	9770	9770	0
32	20241025	204000	23562540	9770	9770	9770	9770	146
33	20241025	203900	23562540	9770	9770	9770	9770	0
34	20241025	203800	23562540	9770	9770	9770	9770	0
35	20241025	203700	23562540	9770	9770	9770	9770	0
36	20241025	203600	23562540	9770	9770	9770	9770	0
37	20241025	203500	23562540	9770	9770	9770	9770	0
38	20241025	203400	23562540	9770	9770	9770	9770	0
39	20241025	203300	23562540	9770	9770	9770	9770	0
40	20241025	203200	23562540	9770	9770	9770	9770	0
41	20241025	203100	23562540	9770	9770	9770	9770	0
42	20241025	203000	23562540	9770	9770	9770	9770	0
43	20241025	202900	23562540	9770	9770	9770	9770	0
44	20241025	202800	23562540	9770	9770	9770	9770	0
45	20241025	202700	23562540	9770	9770	9770	9770	0
46	20241025	202600	23562540	9770	9770	9770	9770	0
47	20241025	202500	23562540	9770	9770	9770	9770	0
48	20241025	202400	23562540	9770	9770	9770	9770	0
49	20241025	202300	23562540	9770	9770	9770	9770	0
50	20241025	202200	23562540	9770	9770	9770	9770	0
51	20241025	202100	23562540	9770	9770	9770	9770	0
52	20241025	202000	23562540	9770	9770	9770	9770	0
53	20241025	201900	23562540	9770	9770	9770	9770	0
54	20241025	201800	23562540	9770	9770	9770	9770	0
55	20241025	201700	23562540	9770	9770	9770	9770	0
56	20241025	201600	23562540	9770	9770	9770	9770	0
57	20241025	201500	23562540	9770	9770	9770	9770	0
58	20241025	201400	23562540	9770	9770	9770	9770	0
59	20241025	201300	23562540	9770	9770	9770	9770	0
60	20241025	201200	23562540	9770	9770	9770	9770	0
61	20241025	201100	23562540	9770	9770	9770	9770	0
62	20241025	201000	23562540	9770	9770	9770	9770	146
63	20241025	200900	23562540	9770	9770	9770	9770	0
64	20241025	200800	23562540	9770	9770	9770	9770	0
65	20241025	200700	23562540	9770	9770	9770	9770	0
66	20241025	200600	23562540	9770	9770	9770	9770	0
67	20241025	200500	23562540	9770	9770	9770	9770	0
68	20241025	200400	23562540	9770	9770	9770	9770	0
69	20241025	200300	23562540	9770	9770	9770	9770	0
70	20241025	200200	23562540	9770	9770	9770	9770	0
71	20241025	200100	23562540	9770	9770	9770	9770	0
72	20241025	200000	23562540	9770	9770	9770	9770	0
73	20241025	195900	23562540	9770	9770	9770	9770	0
74	20241025	195800	23562540	9770	9770	9770	9770	0
75	20241025	195700	23562540	9770	9770	9770	9770	0
76	20241025	195600	23562540	9770	9770	9770	9770	0
77	20241025	195500	23562540	9770	9770	9770	9770	0
78	20241025	195400	23562540	9770	9770	9770	9770	0
79	20241025	195300	23562540	9770	9770	9770	9770	0
80	20241025	195200	23562540	9770	9770	9770	9770	0
81	20241025	195100	23562540	9770	9770	9770	9770	0
82	20241025	195000	23562540	9770	9770	9770	9770	0
83	20241025	194900	23562540	9770	9770	9770	9770	0
84	20241025	194800	23562540	9770	9770	9770	9770	0
85	20241025	194700	23562540	9770	9770	9770	9770	0
86	20241025	194600	23562540	9770	9770	9770	9770	0
87	20241025	194500	23562540	9770	9770	9770	9770	0
88	20241025	194400	23562540	9770	9770	9770	9770	0
89	20241025	194300	23562540	9770	9770	9770	9770	0
90	20241025	194200	23562540	9770	9770	9770	9770	0
91	20241025	194100	23562540	9770	9770	9770	9770	0
92	20241025	194000	23562540	9770	9770	9770	9770	146
93	20241025	193900	23562540	9770	9770	9770	9770	0
94	20241025	193800	23562540	9770	9770	9770	9770	0
95	20241025	193700	23562540	9770	9770	9770	9770	0
96	20241025	193600	23562540	9770	9770	9770	9770	0
97	20241025	193500	23562540	9770	9770	9770	9770	0
98	20241025	193400	23562540	9770	9770	9770	9770	0
99	20241025	193300	23562540	9770	9770	9770	9770	0
100	20241025	193200	23562540	9770	9770	9770	9770	0
101	20241025	193100	23562540	9770	9770	9770	9770	0
102	20241025	193000	23562540	9770	9770	9770	9770	0
103	20241025	192900	23562540	9770	9770	9770	9770	0
104	20241025	192800	23562540	9770	9770	9770	9770	0
105	20241025	192700	23562540	9770	9770	9770	9770	0
106	20241025	192600	23562540	9770	9770	9770	9770	0
107	20241025	192500	23562540	9770	9770	9770	9770	0
108	20241025	192400	23562540	9770	9770	9770	9770	0
109	20241025	192300	23562540	9770	9770	9770	9770	0
110	20241025	192200	23562540	9770	9770	9770	9770	0
111	20241025	192100	23562540	9770	9770	9770	9770	0
112	20241025	192000	23562540	9770	9770	9770	9770	0
113	20241025	191900	23562540	9770	9770	9770	9770	0
114	20241025	191800	23562540	9770	9770	9770	9770	0
115	20241025	191700	23562540	9770	9770	9770	9770	0
116	20241025	191600	23562540	9770	9770	9770	9770	0
117	20241025	191500	23562540	9770	9770	9770	9770	0
118	20241025	191400	23562540	9770	9770	9770	9770	0
119	20241025	191300	23562540	9770	9770	9770	9770	0
120	20241025	191200	23562540	9770	9770	9770	9770	0
121	20241025	191100	23562540	9770	9770	9770	9770	0
122	20241025	191000	23562540	9770	9770	9770	9770	146
123	20241025	190900	23562540	9770	9770	9770	9770	0
124	20241025	190800	23562540	9770	9770	9770	9770	0
125	20241025	190700	23562540	9770	9770	9770	9770	0
126	20241025	190600	23562540	9770	9770	9770	9770	0
127	20241025	190500	23562540	9770	9770	9770	9770	0
128	20241025	190400	23562540	9770	9770	9770	9770	0
129	20241025	190300	23562540	9770	9770	9770	9770	0
130	20241025	190200	23562540	9770	9770	9770	9770	0
131	20241025	190100	23562540	9770	9770	9770	9770	0
132	20241025	190000	23562540	9770	9770	9770	9770	0
133	20241025	185900	23562540	9770	9770	9770	9770	0
134	20241025	185800	23562540	9770	9770	9770	9770	0
135	20241025	185700	23562540	9770	9770	9770	9770	0
136	20241025	185600	23562540	9770	9770	9770	9770	0
137	20241025	185500	23562540	9770	9770	9770	9770	0
138	20241025	185400	23562540	9770	9770	9770	9770	0
139	20241025	185300	23562540	9770	9770	9770	9770	0
140	20241025	185200	23562540	9770	9770	9770	9770	0
141	20241025	185100	23562540	9770	9770	9770	9770	0
142	20241025	185000	23562540	9770	9770	9770	9770	0
143	20241025	184900	23562540	9770	9770	9770	9770	0
144	20241025	184800	23562540	9770	9770	9770	9770	0
145	20241025	184700	23562540	9770	9770	9770	9770	0
146	20241025	184600	23562540	9770	9770	9770	9770	0
147	20241025	184500	23562540	9770	9770	9770	9770	0
148	20241025	184400	23562540	9770	9770	9770	9770	0
149	20241025	184300	23562540	9770	9770	9770	9770	0
150	20241025	184200	23562540	9770	9770	9770	9770	0
151	20241025	184100	23562540	9770	9770	9770	9770	0
152	20241025	184000	23562540	9770	9770	9770	9770	146
153	20241025	183900	23562540	9770	9770	9770	9770	0
154	20241025	183800	23562540	9770	9770	9770	9770	0
155	20241025	183700	23562540	9770	9770	9770	9770	0
156	20241025	183600	23562540	9770	9770	9770	9770	0
157	20241025	183500	23562540	9770	9770	9770	9770	0
158	20241025	183400	23562540	9770	9770	9770	9770	0
159	20241025	183300	23562540	9770	9770	9770	9770	0
160	20241025	183200	23562540	9770	9770	9770	9770	0
161	20241025	183100	23562540	9770	9770	9770	9770	0
162	20241025	183000	23562540	9770	9770	9770	9770	0
163	20241025	182900	23562540	9770	9770	9770	9770	0
164	20241025	182800	23562540	9770	9770	9770	9770	0
165	20241025	182700	23562540	9770	9770	9770	9770	0
166	20241025	182600	23562540	9770	9770	9770	9770	0
167	20241025	182500	23562540	9770	9770	9770	9770	0
168	20241025	182400	23562540	9770	9770	9770	9770	0
169	20241025	182300	23562540	9770	9770	9770	9770	0
170	20241025	182200	23562540	9770	9770	9770	9770	0
171	20241025	182100	23562540	9770	9770	9770	9770	0
172	20241025	182000	23562540	9770	9770	9770	9770	0
173	20241025	181900	23562540	9770	9770	9770	9770	0
174	20241025	181800	23562540	9770	9770	9770	9770	0
175	20241025	181700	23562540	9770	9770	9770	9770	0
176	20241025	181600	23562540	9770	9770	9770	9770	0
177	20241025	181500	23562540	9770	9770	9770	9770	0
178	20241025	181400	23562540	9770	9770	9770	9770	0
179	20241025	181300	23562540	9770	9770	9770	9770	0
180	20241025	181200	23562540	9770	9770	9770	9770	0
181	20241025	181100	23562540	9770	9770	9770	9770	0
182	20241025	181000	23562540	9770	9770	9770	9770	146
183	20241025	180900	23562540	9770	9770	9770	9770	0
184	20241025	180800	23562540	9770	9770	9770	9770	0
185	20241025	180700	23562540	9770	9770	9770	9770	0
186	20241025	180600	23562540	9770	9770	9770	9770	0
187	20241025	180500	23562540	9770	9770	9770	9770	0
188	20241025	180400	23562540	9770	9770	9770	9770	0
189	20241025	180300	23562540	9770	9770	9770	9770	0
190	20241025	180200	23562540	9770	9770	9770	9770	0
191	20241025	180100	23562540	9770	9770	9770	9770	0
192	20241025	180000	23562540	9770	9770	9770	9770	0
193	20241025	175900	23562540	9770	9770	9770	9770	0
194	20241025	175800	23562540	9770	9770	9770	9770	0
195	20241025	175700	23562540	9770	9770	9770	9770	0
196	20241025	175600	23562540	9770	9770	9770	9770	0
197	20241025	175500	23562540	9770	9770	9770	9770	0
198	20241025	175400	23562540	9770	9770	9770	9770	0
199	20241025	175300	23562540	9770	9770	9770	9770	0
200	20241025	175200	23562540	9770	9770	9770	9770	0
201	20241025	175100	23562540	9770	9770	9770	9770	0
202	20241025	175000	23562540	9770	9770	9770	9770	0
203	20241025	174900	23562540	9770	9770	9770	9770	0
204	20241025	174800	23562540	9770	9770	9770	9770	0
205	20241025	174700	23562540	9770	9770	9770	9770	0
206	20241025	174600	23562540	9770	9770	9770	9770	0
207	20241025	174500	23562540	9770	9770	9770	9770	0
208	20241025	174400	23562540	9770	9770	9770	9770	0
209	20241025	174300	23562540	9770	9770	9770	9770	0
210	20241025	174200	23562540	9770	9770	9770	9770	0
211	20241025	174100	23562540	9770	9770	9770	9770	0
212	20241025	174000	23562540	9770	9770	9770	9770	146
213	20241025	173900	23562540	9770	9770	9770	9770	0
214	20241025	173800	23562540	9770	9770	9770	9770	0
215	20241025	173700	23562540	9770	9770	9770	9770	0
216	20241025	173600	23562540	9770	9770	9770	9770	0
217	20241025	173500	23562540	9770	9770	9770	9770	0
218	20241025	173400	23562540	9770	9770	9770	9770	0
219	20241025	173300	23562540	9770	9770	9770	9770	0
220	20241025	173200	23562540	9770	9770	9770	9770	0
221	20241025	173100	23562540	9770	9770	9770	9770	0
222	20241025	173000	23562540	9770	9770	9770	9770	0
223	20241025	172900	23562540	9770	9770	9770	9770	0
224	20241025	172800	23562540	9770	9770	9770	9770	0
225	20241025	172700	23562540	9770	9770	9770	9770	0
226	20241025	172600	23562540	9770	9770	9770	9770	0
227	20241025	172500	23562540	9770	9770	9770	9770	0
228	20241025	172400	23562540	9770	9770	9770	9770	0
229	20241025	172300	23562540	9770	9770	9770	9770	0
230	20241025	172200	23562540	9770	9770	9770	9770	0
231	20241025	172100	23562540	9770	9770	9770	9770	0
232	20241025	172000	23562540	9770	9770	9770	9770	0
233	20241025	171900	23562540	9770	9770	9770	9770	0
234	20241025	171800	23562540	9770	9770	9770	9770	0
235	20241025	171700	23562540	9770	9770	9770	9770	0
236	20241025	171600	23562540	9770	9770	9770	9770	0
237	20241025	171500	23562540	9770	9770	9770	9770	0
238	20241025	171400	23562540	9770	9770	9770	9770	0
239	20241025	171300	23562540	9770	9770	9770	9770	0
240	20241025	171200	23562540	9770	9770	9770	9770	0
241	20241025	171100	23562540	9770	9770	9770	9770	0
242	20241025	171000	23562540	9770	9770	9770	9770	146
243	20241025	170900	23562540	9770	9770	9770	9770	0
244	20241025	170800	23562540	9770	9770	9770	9770	0
245	20241025	170700	23562540	9770	9770	9770	9770	0
246	20241025	170600	23562540	9770	9770	9770	9770	0
247	20241025	170500	23562540	9770	9770	9770	9770	0
248	20241025	170400	23562540	9770	9770	9770	9770	0
249	20241025	170300	23562540	9770	9770	9770	9770	0
250	20241025	170200	23562540	9770	9770	9770	9770	0
251	20241025	170100	23562540	9770	9770	9770	9770	0
252	20241025	170000	23562540	9770	9770	9770	9770	0
253	20241025	165900	23562540	9770	9770	9770	9770	0
254	20241025	165800	23562540	9770	9770	9770	9770	0
255	20241025	165700	23562540	9770	9770	9770	9770	0
256	20241025	165600	23562540	9770	9770	9770	9770	0
257	20241025	165500	23562540	9770	9770	9770	9770	0
258	20241025	165400	23562540	9770	9770	9770	9770	0
259	20241025	165300	23562540	9770	9770	9770	9770	0
260	20241025	165200	23562540	9770	9770	9770	9770	0
261	20241025	165100	23562540	9770	9770	9770	9770	0
262	20241025	165000	23562540	9770	9770	9770	9770	0
263	20241025	164900	23562540	9770	9770	9770	9770	0
264	20241025	164800	23562540	9770	9770	9770	9770	0
265	20241025	164700	23562540	9770	9770	9770	9770	0
266	20241025	164600	23562540	9770	9770	9770	9770	0
267	20241025	164500	23562540	9770	9770	9770	9770	0
268	20241025	164400	23562540	9770	9770	9770	9770	0
269	20241025	164300	23562540	9770	9770	9770	9770	0
270	20241025	164200	23562540	9770	9770	9770	9770	0
271	20241025	164100	23562540	9770	9770	9770	9770	0
272	20241025	164000	23562540	9770	9770	9770	9770	146
273	20241025	163900	23562540	9770	9770	9770	9770	0
274	20241025	163800	23562540	9770	9770	9770	9770	0
275	20241025	163700	23562540	9770	9770	9770	9770	0
276	20241025	163600	23562540	9770	9770	9770	9770	0
277	20241025	163500	23562540	9770	9770	9770	9770	0
278	20241025	163400	23562540	9770	9770	9770	9770	0
279	20241025	163300	23562540	9770	9770	9770	9770	0
280	20241025	163200	23562540	9770	9770	9770	9770	0
281	20241025	163100	23562540	9770	9770	9770	9770	0
282	20241025	163000	23562540	9770	9770	9770	9770	0
283	20241025	162900	23562540	9770	9770	9770	9770	0
284	20241025	162800	23562540	9770	9770	9770	9770	0
285	20241025	162700	23562540	9770	9770	9770	9770	0
286	20241025	162600	23562540	9770	9770	9770	9770	0
287	20241025	162500	23562540	9770	9770	9770	9770	0
288	20241025	162400	23562540	9770	9770	9770	9770	0
289	20241025	162300	23562540	9770	9770	9770	9770	0
290	20241025	162200	23562540	9770	9770	9770	9770	0
291	20241025	162100	23562540	9770	9770	9770	9770	0
292	20241025	162000	23562540	9770	9770	9770	9770	0
293	20241025	161900	23562540	9770	9770	9770	9770	0
294	20241025	161800	23562540	9770	9770	9770	9770	0
295	20241025	161700	23562540	9770	9770	9770	9770	0
296	20241025	161600	23562540	9770	9770	9770	9770	0
297	20241025	161500	23562540	9770	9770	9770	9770	0
298	20241025	161400	23562540	9770	9770	9770	9770	0
299	20241025	161300	23562540	9770	9770	9770	9770	0
300	20241025	161200	23562540	9770	9770	9770	9770	0
301	20241025	161100	23562540	9770	9770	9770	9770	0
302	20241025	161000	23562540	9770	9770	9770	9770	146
303	20241025	160900	23562540	9770	9770	9770	9770	0
304	20241025	160800	23562540	9770	9770	9770	9770	0
305	20241025	160700	23562540	9770	9770	9770	9770	0
306	20241025	160600	23562540	9770	9770	9770	9770	0
307	20241025	160500	23562540	9770	9770	9770	9770	0
308	20241025	160400	23562540	9770	9770	9770	9770	0
309	20241025	160300	23562540	9770	9770	9770	9770	0
310	20241025	160200	23562540	9770	9770	9770	9770	0
311	20241025	160100	23562540	9770	9770	9770	9770	0
312	20241025	160000	23562540	9770	9770	9770	9770	0
313	20241025	155900	23562540	9770	9770	9770	9770	0
314	20241025	155800	23562540	9770	9770	9770	9770	0
315	20241025	155700	23562540	9770	9770	9770	9770	0
316	20241025	155600	23562540	9770	9770	9770	9770	0
317	20241025	155500	23562540	9770	9770	9770	9770	0
318	20241025	155400	23562540	9770	9770	9770	9770	0
319	20241025	155300	23562540	9770	9770	9770	9770	0
320	20241025	155200	23562540	9770	9770	9770	9770	0
321	20241025	155100	23562540	9770	9770	9770	9770	0
322	20241025	155000	23562540	9770	9770	9770	9770	0
323	20241025	154900	23562540	9770	9770	9770	9770	0
324	20241025	154800	23562540	9770	9770	9770	9770	0
325	20241025	154700	23562540	9770	9770	9770	9770	0
326	20241025	154600	23562540	9770	9770	9770	9770	0
327	20241025	154500	23562540	9770	9770	9770	9770	0
328	20241025	154400	23562540	9770	9770	9770	9770	0
329	20241025	154300	23562540	9770	9770	9770	9770	0
330	20241025	154200	23562540	9770	9770	9770	9770	0
331	20241025	154100	23562540	9770	9770	9770	9770	0
332	20241025	154000	23562540	9770	9770	9770	9770	146
333	20241025	153900	23562540	9770	9770	9770	9770	0
334	20241025	153800	23562540	9770	9770	9770	9770	0
335	20241025	153700	23562540	9770	9770	9770	9770	0
336	20241025	153600	23562540	9770	9770	9770	9770	0
337	20241025	153500	23562540	9770	9770	9770	9770	0
338	20241025	153400	23562540	9770	9770	9770	9770	0
339	20241025	153300	23562540	9770	9770	9770	9770	0
340	20241025	153200	23562540	9770	9770	9770	9770	0
341	20241025	153100	23562540	9770	9770	9770	9770	0
342	20241025	153000	23562540	9770	9770	9770	9770	146
343	20241025	152900	22136120	9770	9770	9770	9770	0
344	20241025	152800	22136120	9770	9770	9770	9770	0
345	20241025	152700	22136120	9770	9770	9770	9770	0
346	20241025	152600	22136120	9770	9770	9770	9770	0
347	20241025	152500	22136120	9770	9770	9770	9770	0
348	20241025	152400	22136120	9770	9770	9770	9770	0
349	20241025	152300	22136120	9770	9770	9770	9770	0
350	20241025	152200	22136120	9770	9770	9770	9770	0
351	20241025	152100	22136120	9770	9770	9770	9770	0
352	20241025	152000	22136120	9770	9770	9770	9770	0
353	20241025	151900	22136120	9770	9770	9770	9770	60
354	20241025	151800	21549920	9770	9770	9770	9770	0
355	20241025	151700	21549920	9770	9770	9770	9770	0
356	20241025	151600	21549920	9770	9770	9770	9770	0
357	20241025	151500	21549920	9770	9770	9770	9770	0
358	20241025	151400	21549920	9770	9760	9770	9760	2
359	20241025	151300	21530390	9770	9770	9770	9770	0
360	20241025	151200	21530390	9770	9770	9770	9770	0
361	20241025	151100	21530390	9770	9770	9770	9770	0
362	20241025	151000	21530390	9770	9770	9770	9770	0
363	20241025	150900	21530390	9770	9770	9770	9770	0
364	20241025	150800	21530390	9770	9770	9770	9770	0
365	20241025	150700	21530390	9770	9770	9770	9770	0
366	20241025	150600	21530390	9770	9770	9770	9770	0
367	20241025	150500	21530390	9770	9770	9770	9770	0
368	20241025	150400	21530390	9770	9770	9770	9770	0
369	20241025	150300	21530390	9770	9760	9770	9760	6
370	20241025	150200	21471810	9740	9740	9740	9740	2
371	20241025	150100	21452330	9710	9710	9710	9710	0
372	20241025	150000	21452330	9710	9710	9710	9710	0
373	20241025	145900	21452330	9710	9710	9710	9710	2
374	20241025	145800	21432910	9710	9710	9710	9710	2
375	20241025	145700	21413490	9710	9710	9710	9710	0
376	20241025	145600	21413490	9710	9710	9710	9710	0
377	20241025	145500	21413490	9710	9710	9710	9710	0
378	20241025	145400	21413490	9710	9710	9710	9710	0
379	20241025	145300	21413490	9710	9710	9710	9710	0
380	20241025	145200	21413490	9710	9710	9710	9710	0
381	20241025	145100	21413490	9710	9710	9710	9710	0
382	20241025	145000	21413490	9710	9710	9710	9710	0
383	20241025	144900	21413490	9710	9710	9710	9710	0
384	20241025	144800	21413490	9710	9710	9710	9710	2
385	20241025	144700	21394070	9770	9770	9770	9770	0
386	20241025	144600	21394070	9770	9770	9770	9770	0
387	20241025	144500	21394070	9770	9770	9770	9770	0
388	20241025	144400	21394070	9770	9770	9770	9770	0
389	20241025	144300	21394070	9770	9770	9770	9770	0
390	20241025	144200	21394070	9770	9770	9770	9770	0
391	20241025	144100	21394070	9770	9770	9770	9770	0
392	20241025	144000	21394070	9770	9770	9770	9770	0
393	20241025	143900	21394070	9770	9770	9770	9770	0
394	20241025	143800	21394070	9770	9770	9770	9770	0
395	20241025	143700	21394070	9770	9770	9770	9770	0
396	20241025	143600	21394070	9770	9770	9770	9770	0
397	20241025	143500	21394070	9770	9770	9770	9770	8
398	20241025	143400	21315910	9770	9770	9770	9770	2
399	20241025	143300	21296370	9770	9770	9770	9770	0
400	20241025	143200	21296370	9770	9770	9770	9770	0
401	20241025	143100	21296370	9770	9770	9770	9770	0
402	20241025	143000	21296370	9770	9770	9770	9770	0
403	20241025	142900	21296370	9770	9770	9770	9770	0
404	20241025	142800	21296370	9770	9770	9770	9770	0
405	20241025	142700	21296370	9770	9770	9770	9770	0
406	20241025	142600	21296370	9770	9770	9770	9770	0
407	20241025	142500	21296370	9770	9770	9770	9770	0
408	20241025	142400	21296370	9770	9770	9770	9770	0
409	20241025	142300	21296370	9770	9770	9770	9770	0
410	20241025	142200	21296370	9770	9770	9770	9770	0
411	20241025	142100	21296370	9770	9770	9770	9770	0
412	20241025	142000	21296370	9770	9770	9770	9770	0
413	20241025	141900	21296370	9770	9770	9770	9770	0
414	20241025	141800	21296370	9770	9770	9770	9770	0
415	20241025	141700	21296370	9770	9770	9770	9770	0
416	20241025	141600	21296370	9770	9770	9770	9770	0
417	20241025	141500	21296370	9770	9780	9780	9770	2
418	20241025	141400	21276820	9740	9770	9770	9740	2
419	20241025	141300	21257310	9780	9770	9780	9770	4
420	20241025	141200	21218220	9780	9780	9780	9780	1
421	20241025	141100	21208440	9690	9690	9690	9690	0
422	20241025	141000	21208440	9690	9690	9690	9690	0
423	20241025	140900	21208440	9690	9690	9690	9690	0
424	20241025	140800	21208440	9690	9690	9690	9690	0
425	20241025	140700	21208440	9690	9690	9690	9690	0
426	20241025	140600	21208440	9690	9690	9690	9690	0
427	20241025	140500	21208440	9690	9690	9690	9690	0
428	20241025	140400	21208440	9690	9690	9690	9690	0
429	20241025	140300	21208440	9690	9690	9690	9690	0
430	20241025	140200	21208440	9690	9690	9690	9690	0
431	20241025	140100	21208440	9690	9690	9690	9690	0
432	20241025	140000	21208440	9690	9690	9690	9690	0
433	20241025	135900	21208440	9690	9690	9690	9690	0
434	20241025	135800	21208440	9690	9690	9690	9690	0
435	20241025	135700	21208440	9690	9750	9750	9690	47
436	20241025	135600	20752330	9770	9770	9770	9770	0
437	20241025	135500	20752330	9770	9770	9770	9770	0
438	20241025	135400	20752330	9770	9770	9770	9770	1
439	20241025	135300	20742560	9770	9770	9770	9770	0
440	20241025	135200	20742560	9770	9770	9770	9770	0
441	20241025	135100	20742560	9770	9770	9770	9770	0
442	20241025	135000	20742560	9770	9770	9770	9770	20
443	20241025	134900	20547160	9750	9750	9750	9750	0
444	20241025	134800	20547160	9750	9770	9770	9750	19
445	20241025	134700	20361710	9760	9760	9760	9760	0
446	20241025	134600	20361710	9760	9760	9760	9760	0
447	20241025	134500	20361710	9760	9760	9760	9760	0
448	20241025	134400	20361710	9760	9760	9760	9760	0
449	20241025	134300	20361710	9760	9760	9760	9760	0
450	20241025	134200	20361710	9760	9760	9760	9760	0
451	20241025	134100	20361710	9760	9760	9760	9760	0
452	20241025	134000	20361710	9760	9760	9760	9760	0
453	20241025	133900	20361710	9760	9760	9760	9760	0
454	20241025	133800	20361710	9760	9760	9760	9760	0
455	20241025	133700	20361710	9760	9760	9760	9760	0
456	20241025	133600	20361710	9760	9760	9760	9760	9
457	20241025	133500	20273870	9760	9760	9760	9760	0
458	20241025	133400	20273870	9760	9760	9760	9760	0
459	20241025	133300	20273870	9760	9760	9760	9760	0
460	20241025	133200	20273870	9760	9760	9760	9760	0
461	20241025	133100	20273870	9760	9760	9760	9760	1
462	20241025	133000	20264110	9770	9770	9770	9770	0
463	20241025	132900	20264110	9770	9770	9770	9770	0
464	20241025	132800	20264110	9770	9770	9770	9770	0
465	20241025	132700	20264110	9770	9770	9770	9770	0
466	20241025	132600	20264110	9770	9770	9770	9770	1
467	20241025	132500	20254340	9770	9770	9770	9770	0
468	20241025	132400	20254340	9770	9770	9770	9770	0
469	20241025	132300	20254340	9770	9760	9770	9760	7
470	20241025	132200	20186010	9750	9750	9750	9750	2
471	20241025	132100	20166510	9760	9760	9760	9760	0
472	20241025	132000	20166510	9760	9760	9760	9760	0
473	20241025	131900	20166510	9760	9760	9760	9760	0
474	20241025	131800	20166510	9760	9760	9760	9760	0
475	20241025	131700	20166510	9760	9760	9760	9760	4
476	20241025	131600	20127470	9760	9760	9760	9760	0
477	20241025	131500	20127470	9760	9760	9760	9760	0
478	20241025	131400	20127470	9760	9760	9760	9760	0
479	20241025	131300	20127470	9760	9760	9760	9760	0
480	20241025	131200	20127470	9760	9760	9760	9760	0
481	20241025	131100	20127470	9760	9760	9760	9760	0
482	20241025	131000	20127470	9760	9760	9760	9760	0
483	20241025	130900	20127470	9760	9760	9760	9760	0
484	20241025	130800	20127470	9760	9760	9760	9760	0
485	20241025	130700	20127470	9760	9760	9760	9760	1
486	20241025	130600	20117710	9770	9770	9770	9770	0
487	20241025	130500	20117710	9770	9770	9770	9770	0
488	20241025	130400	20117710	9770	9770	9770	9770	0
489	20241025	130300	20117710	9770	9770	9770	9770	0
490	20241025	130200	20117710	9770	9770	9770	9770	0
491	20241025	130100	20117710	9770	9770	9770	9770	0
492	20241025	130000	20117710	9770	9770	9770	9770	0
493	20241025	125900	20117710	9770	9770	9770	9770	0
494	20241025	125800	20117710	9770	9770	9770	9770	0
495	20241025	125700	20117710	9770	9770	9770	9770	0
496	20241025	125600	20117710	9770	9770	9770	9770	0
497	20241025	125500	20117710	9770	9770	9770	9770	0
498	20241025	125400	20117710	9770	9770	9770	9770	0
499	20241025	125300	20117710	9770	9770	9770	9770	0
500	20241025	125200	20117710	9770	9770	9770	9770	0
501	20241025	125100	20117710	9770	9760	9770	9760	6
502	20241025	125000	20059140	9770	9770	9770	9770	10
503	20241025	124900	19961440	9770	9770	9770	9770	16
504	20241025	124800	19805120	9760	9760	9760	9760	3
505	20241025	124700	19775840	9760	9760	9760	9760	0
506	20241025	124600	19775840	9760	9760	9760	9760	0
507	20241025	124500	19775840	9760	9760	9760	9760	2
508	20241025	124400	19756320	9770	9770	9770	9770	0
509	20241025	124300	19756320	9770	9770	9770	9770	0
510	20241025	124200	19756320	9770	9770	9770	9770	0
511	20241025	124100	19756320	9770	9770	9770	9770	0
512	20241025	124000	19756320	9770	9770	9770	9770	0
513	20241025	123900	19756320	9770	9770	9770	9770	20
514	20241025	123800	19560920	9770	9770	9770	9770	0
515	20241025	123700	19560920	9770	9770	9770	9770	0
516	20241025	123600	19560920	9770	9770	9770	9770	0
517	20241025	123500	19560920	9770	9770	9770	9770	0
518	20241025	123400	19560920	9770	9770	9770	9770	0
519	20241025	123300	19560920	9770	9770	9770	9770	0
520	20241025	123200	19560920	9770	9770	9770	9770	0
521	20241025	123100	19560920	9770	9770	9770	9770	0
522	20241025	123000	19560920	9770	9770	9770	9770	0
523	20241025	122900	19560920	9770	9770	9770	9770	0
524	20241025	122800	19560920	9770	9770	9770	9770	0
525	20241025	122700	19560920	9770	9770	9770	9770	0
526	20241025	122600	19560920	9770	9770	9770	9770	0
527	20241025	122500	19560920	9770	9770	9770	9770	0
528	20241025	122400	19560920	9770	9770	9770	9770	0
529	20241025	122300	19560920	9770	9770	9770	9770	2
530	20241025	122200	19541380	9780	9780	9780	9780	0
531	20241025	122100	19541380	9780	9780	9780	9780	0
532	20241025	122000	19541380	9780	9780	9780	9780	0
533	20241025	121900	19541380	9780	9780	9780	9780	0
534	20241025	121800	19541380	9780	9780	9780	9780	0
535	20241025	121700	19541380	9780	9780	9780	9780	1
536	20241025	121600	19531600	9780	9770	9780	9770	2
537	20241025	121500	19512050	9780	9780	9780	9780	0
538	20241025	121400	19512050	9780	9780	9780	9780	0
539	20241025	121300	19512050	9780	9780	9780	9780	0
540	20241025	121200	19512050	9780	9780	9780	9780	0
541	20241025	121100	19512050	9780	9780	9780	9780	0
542	20241025	121000	19512050	9780	9780	9780	9780	0
543	20241025	120900	19512050	9780	9770	9780	9770	7
544	20241025	120800	19443650	9780	9770	9780	9770	13
545	20241025	120700	19316630	9770	9770	9770	9770	0
546	20241025	120600	19316630	9770	9770	9770	9770	0
547	20241025	120500	19316630	9770	9770	9770	9770	0
548	20241025	120400	19316630	9770	9770	9770	9770	0
549	20241025	120300	19316630	9770	9770	9770	9770	0
550	20241025	120200	19316630	9770	9770	9770	9770	0
551	20241025	120100	19316630	9770	9770	9770	9770	38
552	20241025	120000	18945370	9780	9780	9780	9780	2
553	20241025	115900	18925810	9780	9780	9780	9780	0
554	20241025	115800	18925810	9780	9780	9780	9780	21
555	20241025	115700	18720430	9780	9780	9780	9780	1
556	20241025	115600	18710650	9780	9780	9780	9780	36
557	20241025	115500	18358570	9780	9750	9780	9750	9
558	20241025	115400	18270730	9730	9720	9730	9720	24
559	20241025	115300	18037370	9710	9710	9710	9710	7
560	20241025	115200	17969400	9710	9710	9710	9710	0
561	20241025	115100	17969400	9710	9710	9710	9710	1
562	20241025	115000	17959690	9660	9660	9660	9660	0
563	20241025	114900	17959690	9660	9660	9660	9660	0
564	20241025	114800	17959690	9660	9660	9660	9660	0
565	20241025	114700	17959690	9660	9660	9660	9660	0
566	20241025	114600	17959690	9660	9660	9660	9660	0
567	20241025	114500	17959690	9660	9660	9660	9660	0
568	20241025	114400	17959690	9660	9660	9660	9660	0
569	20241025	114300	17959690	9660	9660	9660	9660	0
570	20241025	114200	17959690	9660	9660	9660	9660	0
571	20241025	114100	17959690	9660	9660	9660	9660	0
572	20241025	114000	17959690	9660	9660	9660	9660	0
573	20241025	113900	17959690	9660	9660	9660	9660	0
574	20241025	113800	17959690	9660	9660	9660	9660	0
575	20241025	113700	17959690	9660	9660	9660	9660	0
576	20241025	113600	17959690	9660	9660	9660	9660	0
577	20241025	113500	17959690	9660	9660	9660	9660	5
578	20241025	113400	17911390	9660	9660	9660	9660	0
579	20241025	113300	17911390	9660	9660	9660	9660	0
580	20241025	113200	17911390	9660	9660	9660	9660	0
581	20241025	113100	17911390	9660	9660	9660	9660	0
582	20241025	113000	17911390	9660	9660	9660	9660	0
583	20241025	112900	17911390	9660	9660	9660	9660	0
584	20241025	112800	17911390	9660	9660	9660	9660	1
585	20241025	112700	17901730	9710	9710	9710	9710	0
586	20241025	112600	17901730	9710	9710	9710	9710	1
587	20241025	112500	17892020	9660	9660	9660	9660	0
588	20241025	112400	17892020	9660	9660	9660	9660	14
589	20241025	112300	17756780	9660	9660	9660	9660	0
590	20241025	112200	17756780	9660	9660	9660	9660	0
591	20241025	112100	17756780	9660	9660	9660	9660	0
592	20241025	112000	17756780	9660	9660	9660	9660	69
593	20241025	111900	17090240	9660	9660	9660	9660	0
594	20241025	111800	17090240	9660	9660	9660	9660	16
595	20241025	111700	16935680	9670	9670	9670	9670	30
596	20241025	111600	16645580	9670	9670	9670	9670	9
597	20241025	111500	16558550	9670	9670	9670	9670	0
598	20241025	111400	16558550	9670	9670	9670	9670	0
599	20241025	111300	16558550	9670	9670	9670	9670	0
600	20241025	111200	16558550	9670	9670	9670	9670	0
601	20241025	111100	16558550	9670	9670	9670	9670	0
602	20241025	111000	16558550	9670	9670	9670	9670	0
603	20241025	110900	16558550	9670	9670	9670	9670	0
604	20241025	110800	16558550	9670	9670	9670	9670	0
605	20241025	110700	16558550	9670	9670	9670	9670	0
606	20241025	110600	16558550	9670	9670	9670	9670	0
607	20241025	110500	16558550	9670	9670	9670	9670	0
608	20241025	110400	16558550	9670	9670	9670	9670	4
609	20241025	110300	16519870	9710	9710	9710	9710	0
610	20241025	110200	16519870	9710	9710	9710	9710	0
611	20241025	110100	16519870	9710	9710	9710	9710	0
612	20241025	110000	16519870	9710	9710	9710	9710	0
613	20241025	105900	16519870	9710	9710	9710	9710	0
614	20241025	105800	16519870	9710	9710	9710	9710	0
615	20241025	105700	16519870	9710	9710	9710	9710	0
616	20241025	105600	16519870	9710	9710	9710	9710	0
617	20241025	105500	16519870	9710	9710	9710	9710	0
618	20241025	105400	16519870	9710	9710	9710	9710	0
619	20241025	105300	16519870	9710	9710	9710	9710	0
620	20241025	105200	16519870	9710	9710	9710	9710	364
621	20241025	105100	12985430	9710	9710	9710	9710	0
622	20241025	105000	12985430	9710	9710	9710	9710	0
623	20241025	104900	12985430	9710	9710	9710	9710	0
624	20241025	104800	12985430	9710	9710	9710	9710	0
625	20241025	104700	12985430	9710	9710	9710	9710	0
626	20241025	104600	12985430	9710	9710	9710	9710	0
627	20241025	104500	12985430	9710	9710	9710	9710	0
628	20241025	104400	12985430	9710	9710	9710	9710	0
629	20241025	104300	12985430	9710	9710	9710	9710	0
630	20241025	104200	12985430	9710	9710	9710	9710	0
631	20241025	104100	12985430	9710	9710	9710	9710	0
632	20241025	104000	12985430	9710	9710	9710	9710	0
633	20241025	103900	12985430	9710	9710	9710	9710	0
634	20241025	103800	12985430	9710	9710	9710	9710	68
635	20241025	103700	12325150	9710	9710	9710	9710	0
636	20241025	103600	12325150	9710	9710	9710	9710	0
637	20241025	103500	12325150	9710	9710	9710	9710	5
638	20241025	103400	12276600	9710	9710	9710	9710	0
639	20241025	103300	12276600	9710	9710	9710	9710	0
640	20241025	103200	12276600	9710	9710	9710	9710	0
641	20241025	103100	12276600	9710	9710	9710	9710	0
642	20241025	103000	12276600	9710	9710	9710	9710	0
643	20241025	102900	12276600	9710	9710	9710	9710	0
644	20241025	102800	12276600	9710	9710	9710	9710	34
645	20241025	102700	11946460	9710	9710	9710	9710	0
646	20241025	102600	11946460	9710	9710	9710	9710	0
647	20241025	102500	11946460	9710	9710	9710	9710	0
648	20241025	102400	11946460	9710	9710	9710	9710	0
649	20241025	102300	11946460	9710	9710	9710	9710	0
650	20241025	102200	11946460	9710	9710	9710	9710	0
651	20241025	102100	11946460	9710	9710	9710	9710	0
652	20241025	102000	11946460	9710	9700	9710	9700	1062
653	20241025	101900	1634830	9710	9710	9710	9710	0
654	20241025	101800	1634830	9710	9710	9710	9710	0
655	20241025	101700	1634830	9710	9710	9710	9710	0
656	20241025	101600	1634830	9710	9710	9710	9710	0
657	20241025	101500	1634830	9710	9710	9710	9710	0
658	20241025	101400	1634830	9710	9710	9710	9710	0
659	20241025	101300	1634830	9710	9710	9710	9710	1
660	20241025	101200	1625120	9720	9720	9720	9720	0
661	20241025	101100	1625120	9720	9720	9720	9720	0
662	20241025	101000	1625120	9720	9720	9720	9720	0
663	20241025	100900	1625120	9720	9720	9720	9720	0
664	20241025	100800	1625120	9720	9720	9720	9720	0
665	20241025	100700	1625120	9720	9720	9720	9720	0
666	20241025	100600	1625120	9720	9720	9720	9720	0
667	20241025	100500	1625120	9720	9720	9720	9720	0
668	20241025	100400	1625120	9720	9720	9720	9720	2
669	20241025	100300	1605680	9720	9720	9720	9720	0
670	20241025	100200	1605680	9720	9720	9720	9720	0
671	20241025	100100	1605680	9720	9720	9720	9720	0
672	20241025	100000	1605680	9720	9720	9720	9720	0
673	20241025	095900	1605680	9720	9720	9720	9720	0
674	20241025	095800	1605680	9720	9720	9720	9720	1
675	20241025	095700	1595960	9730	9730	9730	9730	0
676	20241025	095600	1595960	9730	9730	9730	9730	0
677	20241025	095500	1595960	9730	9730	9730	9730	0
678	20241025	095400	1595960	9730	9730	9730	9730	0
679	20241025	095300	1595960	9730	9730	9730	9730	0
680	20241025	095200	1595960	9730	9730	9730	9730	0
681	20241025	095100	1595960	9730	9730	9730	9730	0
682	20241025	095000	1595960	9730	9730	9730	9730	0
683	20241025	094900	1595960	9730	9730	9730	9730	0
684	20241025	094800	1595960	9730	9730	9730	9730	3
685	20241025	094700	1566770	9730	9730	9730	9730	0
686	20241025	094600	1566770	9730	9730	9730	9730	0
687	20241025	094500	1566770	9730	9730	9730	9730	1
688	20241025	094400	1557040	9770	9770	9770	9770	0
689	20241025	094300	1557040	9770	9770	9770	9770	0
690	20241025	094200	1557040	9770	9770	9770	9770	0
691	20241025	094100	1557040	9770	9770	9770	9770	0
692	20241025	094000	1557040	9770	9770	9770	9770	0
693	20241025	093900	1557040	9770	9770	9770	9770	0
694	20241025	093800	1557040	9770	9770	9770	9770	0
695	20241025	093700	1557040	9770	9770	9770	9770	0
696	20241025	093600	1557040	9770	9770	9770	9770	0
697	20241025	093500	1557040	9770	9770	9770	9770	0
698	20241025	093400	1557040	9770	9770	9770	9770	0
699	20241025	093300	1557040	9770	9770	9770	9770	1
700	20241025	093200	1547270	9660	9660	9660	9660	0
701	20241025	093100	1547270	9660	9660	9660	9660	39
702	20241025	093000	1170530	9660	9660	9660	9660	0
703	20241025	092900	1170530	9660	9660	9660	9660	0
704	20241025	092800	1170530	9660	9660	9660	9660	0
705	20241025	092700	1170530	9660	9660	9660	9660	2
706	20241025	092600	1151210	9660	9660	9660	9660	23
707	20241025	092500	929030	9660	9670	9670	9660	10
708	20241025	092400	832420	9670	9670	9670	9670	0
709	20241025	092300	832420	9670	9670	9670	9670	9
710	20241025	092200	745390	9670	9670	9670	9670	0
711	20241025	092100	745390	9670	9670	9670	9670	2
712	20241025	092000	726050	9770	9770	9770	9770	0
713	20241025	091900	726050	9770	9770	9770	9770	0
714	20241025	091800	726050	9770	9770	9770	9770	5
715	20241025	091700	677200	9790	9790	9790	9790	0
716	20241025	091600	677200	9790	9790	9790	9790	0
717	20241025	091500	677200	9790	9790	9790	9790	0
718	20241025	091400	677200	9790	9790	9790	9790	0
719	20241025	091300	677200	9790	9790	9790	9790	0
720	20241025	091200	677200	9790	9790	9790	9790	3
721	20241025	091100	647830	9790	9790	9790	9790	1
722	20241025	091000	638040	9670	9670	9670	9670	0
723	20241025	090900	638040	9670	9670	9670	9670	0
724	20241025	090800	638040	9670	9670	9670	9670	0
725	20241025	090700	638040	9670	9670	9670	9670	0
726	20241025	090600	638040	9670	9670	9670	9670	0
727	20241025	090500	638040	9670	9670	9670	9670	0
728	20241025	090400	638040	9670	9670	9670	9670	0
729	20241025	090300	638040	9670	9670	9670	9670	0
730	20241025	090200	638040	9670	9660	9670	9660	19
731	20241025	090100	454490	9670	9670	9670	9670	3
732	20241025	090000	425480	9670	9670	9670	9670	44