KissMeData/448730/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211700	466556555	4750	4750	4750	4750	1912
3	20241025	211600	466556555	4750	4750	4750	4750	0
4	20241025	211500	466556555	4750	4750	4750	4750	0
5	20241025	211400	466556555	4750	4750	4750	4750	0
6	20241025	211300	466556555	4750	4750	4750	4750	0
7	20241025	211200	466556555	4750	4750	4750	4750	0
8	20241025	211100	466556555	4750	4750	4750	4750	0
9	20241025	211000	466556555	4750	4750	4750	4750	0
10	20241025	210900	466556555	4750	4750	4750	4750	0
11	20241025	210800	466556555	4750	4750	4750	4750	0
12	20241025	210700	466556555	4750	4750	4750	4750	0
13	20241025	210600	466556555	4750	4750	4750	4750	0
14	20241025	210500	466556555	4750	4750	4750	4750	0
15	20241025	210400	466556555	4750	4750	4750	4750	0
16	20241025	210300	466556555	4750	4750	4750	4750	0
17	20241025	210200	466556555	4750	4750	4750	4750	0
18	20241025	210100	466556555	4750	4750	4750	4750	0
19	20241025	210000	466556555	4750	4750	4750	4750	0
20	20241025	205900	466556555	4750	4750	4750	4750	0
21	20241025	205800	466556555	4750	4750	4750	4750	0
22	20241025	205700	466556555	4750	4750	4750	4750	0
23	20241025	205600	466556555	4750	4750	4750	4750	0
24	20241025	205500	466556555	4750	4750	4750	4750	0
25	20241025	205400	466556555	4750	4750	4750	4750	0
26	20241025	205300	466556555	4750	4750	4750	4750	0
27	20241025	205200	466556555	4750	4750	4750	4750	0
28	20241025	205100	466556555	4750	4750	4750	4750	0
29	20241025	205000	466556555	4750	4750	4750	4750	0
30	20241025	204900	466556555	4750	4750	4750	4750	0
31	20241025	204800	466556555	4750	4750	4750	4750	0
32	20241025	204700	466556555	4750	4750	4750	4750	1912
33	20241025	204600	466556555	4750	4750	4750	4750	0
34	20241025	204500	466556555	4750	4750	4750	4750	0
35	20241025	204400	466556555	4750	4750	4750	4750	0
36	20241025	204300	466556555	4750	4750	4750	4750	0
37	20241025	204200	466556555	4750	4750	4750	4750	0
38	20241025	204100	466556555	4750	4750	4750	4750	0
39	20241025	204000	466556555	4750	4750	4750	4750	0
40	20241025	203900	466556555	4750	4750	4750	4750	0
41	20241025	203800	466556555	4750	4750	4750	4750	0
42	20241025	203700	466556555	4750	4750	4750	4750	0
43	20241025	203600	466556555	4750	4750	4750	4750	0
44	20241025	203500	466556555	4750	4750	4750	4750	0
45	20241025	203400	466556555	4750	4750	4750	4750	0
46	20241025	203300	466556555	4750	4750	4750	4750	0
47	20241025	203200	466556555	4750	4750	4750	4750	0
48	20241025	203100	466556555	4750	4750	4750	4750	0
49	20241025	203000	466556555	4750	4750	4750	4750	0
50	20241025	202900	466556555	4750	4750	4750	4750	0
51	20241025	202800	466556555	4750	4750	4750	4750	0
52	20241025	202700	466556555	4750	4750	4750	4750	0
53	20241025	202600	466556555	4750	4750	4750	4750	0
54	20241025	202500	466556555	4750	4750	4750	4750	0
55	20241025	202400	466556555	4750	4750	4750	4750	0
56	20241025	202300	466556555	4750	4750	4750	4750	0
57	20241025	202200	466556555	4750	4750	4750	4750	0
58	20241025	202100	466556555	4750	4750	4750	4750	0
59	20241025	202000	466556555	4750	4750	4750	4750	0
60	20241025	201900	466556555	4750	4750	4750	4750	0
61	20241025	201800	466556555	4750	4750	4750	4750	0
62	20241025	201700	466556555	4750	4750	4750	4750	1912
63	20241025	201600	466556555	4750	4750	4750	4750	0
64	20241025	201500	466556555	4750	4750	4750	4750	0
65	20241025	201400	466556555	4750	4750	4750	4750	0
66	20241025	201300	466556555	4750	4750	4750	4750	0
67	20241025	201200	466556555	4750	4750	4750	4750	0
68	20241025	201100	466556555	4750	4750	4750	4750	0
69	20241025	201000	466556555	4750	4750	4750	4750	0
70	20241025	200900	466556555	4750	4750	4750	4750	0
71	20241025	200800	466556555	4750	4750	4750	4750	0
72	20241025	200700	466556555	4750	4750	4750	4750	0
73	20241025	200600	466556555	4750	4750	4750	4750	0
74	20241025	200500	466556555	4750	4750	4750	4750	0
75	20241025	200400	466556555	4750	4750	4750	4750	0
76	20241025	200300	466556555	4750	4750	4750	4750	0
77	20241025	200200	466556555	4750	4750	4750	4750	0
78	20241025	200100	466556555	4750	4750	4750	4750	0
79	20241025	200000	466556555	4750	4750	4750	4750	0
80	20241025	195900	466556555	4750	4750	4750	4750	0
81	20241025	195800	466556555	4750	4750	4750	4750	0
82	20241025	195700	466556555	4750	4750	4750	4750	0
83	20241025	195600	466556555	4750	4750	4750	4750	0
84	20241025	195500	466556555	4750	4750	4750	4750	0
85	20241025	195400	466556555	4750	4750	4750	4750	0
86	20241025	195300	466556555	4750	4750	4750	4750	0
87	20241025	195200	466556555	4750	4750	4750	4750	0
88	20241025	195100	466556555	4750	4750	4750	4750	0
89	20241025	195000	466556555	4750	4750	4750	4750	0
90	20241025	194900	466556555	4750	4750	4750	4750	0
91	20241025	194800	466556555	4750	4750	4750	4750	0
92	20241025	194700	466556555	4750	4750	4750	4750	1912
93	20241025	194600	466556555	4750	4750	4750	4750	0
94	20241025	194500	466556555	4750	4750	4750	4750	0
95	20241025	194400	466556555	4750	4750	4750	4750	0
96	20241025	194300	466556555	4750	4750	4750	4750	0
97	20241025	194200	466556555	4750	4750	4750	4750	0
98	20241025	194100	466556555	4750	4750	4750	4750	0
99	20241025	194000	466556555	4750	4750	4750	4750	0
100	20241025	193900	466556555	4750	4750	4750	4750	0
101	20241025	193800	466556555	4750	4750	4750	4750	0
102	20241025	193700	466556555	4750	4750	4750	4750	0
103	20241025	193600	466556555	4750	4750	4750	4750	0
104	20241025	193500	466556555	4750	4750	4750	4750	0
105	20241025	193400	466556555	4750	4750	4750	4750	0
106	20241025	193300	466556555	4750	4750	4750	4750	0
107	20241025	193200	466556555	4750	4750	4750	4750	0
108	20241025	193100	466556555	4750	4750	4750	4750	0
109	20241025	193000	466556555	4750	4750	4750	4750	0
110	20241025	192900	466556555	4750	4750	4750	4750	0
111	20241025	192800	466556555	4750	4750	4750	4750	0
112	20241025	192700	466556555	4750	4750	4750	4750	0
113	20241025	192600	466556555	4750	4750	4750	4750	0
114	20241025	192500	466556555	4750	4750	4750	4750	0
115	20241025	192400	466556555	4750	4750	4750	4750	0
116	20241025	192300	466556555	4750	4750	4750	4750	0
117	20241025	192200	466556555	4750	4750	4750	4750	0
118	20241025	192100	466556555	4750	4750	4750	4750	0
119	20241025	192000	466556555	4750	4750	4750	4750	0
120	20241025	191900	466556555	4750	4750	4750	4750	0
121	20241025	191800	466556555	4750	4750	4750	4750	0
122	20241025	191700	466556555	4750	4750	4750	4750	1912
123	20241025	191600	466556555	4750	4750	4750	4750	0
124	20241025	191500	466556555	4750	4750	4750	4750	0
125	20241025	191400	466556555	4750	4750	4750	4750	0
126	20241025	191300	466556555	4750	4750	4750	4750	0
127	20241025	191200	466556555	4750	4750	4750	4750	0
128	20241025	191100	466556555	4750	4750	4750	4750	0
129	20241025	191000	466556555	4750	4750	4750	4750	0
130	20241025	190900	466556555	4750	4750	4750	4750	0
131	20241025	190800	466556555	4750	4750	4750	4750	0
132	20241025	190700	466556555	4750	4750	4750	4750	0
133	20241025	190600	466556555	4750	4750	4750	4750	0
134	20241025	190500	466556555	4750	4750	4750	4750	0
135	20241025	190400	466556555	4750	4750	4750	4750	0
136	20241025	190300	466556555	4750	4750	4750	4750	0
137	20241025	190200	466556555	4750	4750	4750	4750	0
138	20241025	190100	466556555	4750	4750	4750	4750	0
139	20241025	190000	466556555	4750	4750	4750	4750	0
140	20241025	185900	466556555	4750	4750	4750	4750	0
141	20241025	185800	466556555	4750	4750	4750	4750	0
142	20241025	185700	466556555	4750	4750	4750	4750	0
143	20241025	185600	466556555	4750	4750	4750	4750	0
144	20241025	185500	466556555	4750	4750	4750	4750	0
145	20241025	185400	466556555	4750	4750	4750	4750	0
146	20241025	185300	466556555	4750	4750	4750	4750	0
147	20241025	185200	466556555	4750	4750	4750	4750	0
148	20241025	185100	466556555	4750	4750	4750	4750	0
149	20241025	185000	466556555	4750	4750	4750	4750	0
150	20241025	184900	466556555	4750	4750	4750	4750	0
151	20241025	184800	466556555	4750	4750	4750	4750	0
152	20241025	184700	466556555	4750	4750	4750	4750	1912
153	20241025	184600	466556555	4750	4750	4750	4750	0
154	20241025	184500	466556555	4750	4750	4750	4750	0
155	20241025	184400	466556555	4750	4750	4750	4750	0
156	20241025	184300	466556555	4750	4750	4750	4750	0
157	20241025	184200	466556555	4750	4750	4750	4750	0
158	20241025	184100	466556555	4750	4750	4750	4750	0
159	20241025	184000	466556555	4750	4750	4750	4750	0
160	20241025	183900	466556555	4750	4750	4750	4750	0
161	20241025	183800	466556555	4750	4750	4750	4750	0
162	20241025	183700	466556555	4750	4750	4750	4750	0
163	20241025	183600	466556555	4750	4750	4750	4750	0
164	20241025	183500	466556555	4750	4750	4750	4750	0
165	20241025	183400	466556555	4750	4750	4750	4750	0
166	20241025	183300	466556555	4750	4750	4750	4750	0
167	20241025	183200	466556555	4750	4750	4750	4750	0
168	20241025	183100	466556555	4750	4750	4750	4750	0
169	20241025	183000	466556555	4750	4750	4750	4750	0
170	20241025	182900	466556555	4750	4750	4750	4750	0
171	20241025	182800	466556555	4750	4750	4750	4750	0
172	20241025	182700	466556555	4750	4750	4750	4750	0
173	20241025	182600	466556555	4750	4750	4750	4750	0
174	20241025	182500	466556555	4750	4750	4750	4750	0
175	20241025	182400	466556555	4750	4750	4750	4750	0
176	20241025	182300	466556555	4750	4750	4750	4750	0
177	20241025	182200	466556555	4750	4750	4750	4750	0
178	20241025	182100	466556555	4750	4750	4750	4750	0
179	20241025	182000	466556555	4750	4750	4750	4750	0
180	20241025	181900	466556555	4750	4750	4750	4750	0
181	20241025	181800	466556555	4750	4750	4750	4750	0
182	20241025	181700	466556555	4750	4750	4750	4750	1912
183	20241025	181600	466556555	4750	4750	4750	4750	0
184	20241025	181500	466556555	4750	4750	4750	4750	0
185	20241025	181400	466556555	4750	4750	4750	4750	0
186	20241025	181300	466556555	4750	4750	4750	4750	0
187	20241025	181200	466556555	4750	4750	4750	4750	0
188	20241025	181100	466556555	4750	4750	4750	4750	0
189	20241025	181000	466556555	4750	4750	4750	4750	0
190	20241025	180900	466556555	4750	4750	4750	4750	0
191	20241025	180800	466556555	4750	4750	4750	4750	0
192	20241025	180700	466556555	4750	4750	4750	4750	0
193	20241025	180600	466556555	4750	4750	4750	4750	0
194	20241025	180500	466556555	4750	4750	4750	4750	0
195	20241025	180400	466556555	4750	4750	4750	4750	0
196	20241025	180300	466556555	4750	4750	4750	4750	0
197	20241025	180200	466556555	4750	4750	4750	4750	0
198	20241025	180100	466556555	4750	4750	4750	4750	0
199	20241025	180000	466556555	4750	4750	4750	4750	0
200	20241025	175900	466556555	4750	4750	4750	4750	0
201	20241025	175800	466556555	4750	4750	4750	4750	0
202	20241025	175700	466556555	4750	4750	4750	4750	0
203	20241025	175600	466556555	4750	4750	4750	4750	0
204	20241025	175500	466556555	4750	4750	4750	4750	0
205	20241025	175400	466556555	4750	4750	4750	4750	0
206	20241025	175300	466556555	4750	4750	4750	4750	0
207	20241025	175200	466556555	4750	4750	4750	4750	0
208	20241025	175100	466556555	4750	4750	4750	4750	0
209	20241025	175000	466556555	4750	4750	4750	4750	0
210	20241025	174900	466556555	4750	4750	4750	4750	0
211	20241025	174800	466556555	4750	4750	4750	4750	0
212	20241025	174700	466556555	4750	4750	4750	4750	1912
213	20241025	174600	466556555	4750	4750	4750	4750	0
214	20241025	174500	466556555	4750	4750	4750	4750	0
215	20241025	174400	466556555	4750	4750	4750	4750	0
216	20241025	174300	466556555	4750	4750	4750	4750	0
217	20241025	174200	466556555	4750	4750	4750	4750	0
218	20241025	174100	466556555	4750	4750	4750	4750	0
219	20241025	174000	466556555	4750	4750	4750	4750	0
220	20241025	173900	466556555	4750	4750	4750	4750	0
221	20241025	173800	466556555	4750	4750	4750	4750	0
222	20241025	173700	466556555	4750	4750	4750	4750	0
223	20241025	173600	466556555	4750	4750	4750	4750	0
224	20241025	173500	466556555	4750	4750	4750	4750	0
225	20241025	173400	466556555	4750	4750	4750	4750	0
226	20241025	173300	466556555	4750	4750	4750	4750	0
227	20241025	173200	466556555	4750	4750	4750	4750	0
228	20241025	173100	466556555	4750	4750	4750	4750	0
229	20241025	173000	466556555	4750	4750	4750	4750	0
230	20241025	172900	466556555	4750	4750	4750	4750	0
231	20241025	172800	466556555	4750	4750	4750	4750	0
232	20241025	172700	466556555	4750	4750	4750	4750	0
233	20241025	172600	466556555	4750	4750	4750	4750	0
234	20241025	172500	466556555	4750	4750	4750	4750	0
235	20241025	172400	466556555	4750	4750	4750	4750	0
236	20241025	172300	466556555	4750	4750	4750	4750	0
237	20241025	172200	466556555	4750	4750	4750	4750	0
238	20241025	172100	466556555	4750	4750	4750	4750	0
239	20241025	172000	466556555	4750	4750	4750	4750	0
240	20241025	171900	466556555	4750	4750	4750	4750	0
241	20241025	171800	466556555	4750	4750	4750	4750	0
242	20241025	171700	466556555	4750	4750	4750	4750	1912
243	20241025	171600	466556555	4750	4750	4750	4750	0
244	20241025	171500	466556555	4750	4750	4750	4750	0
245	20241025	171400	466556555	4750	4750	4750	4750	0
246	20241025	171300	466556555	4750	4750	4750	4750	0
247	20241025	171200	466556555	4750	4750	4750	4750	0
248	20241025	171100	466556555	4750	4750	4750	4750	0
249	20241025	171000	466556555	4750	4750	4750	4750	0
250	20241025	170900	466556555	4750	4750	4750	4750	0
251	20241025	170800	466556555	4750	4750	4750	4750	0
252	20241025	170700	466556555	4750	4750	4750	4750	0
253	20241025	170600	466556555	4750	4750	4750	4750	0
254	20241025	170500	466556555	4750	4750	4750	4750	0
255	20241025	170400	466556555	4750	4750	4750	4750	0
256	20241025	170300	466556555	4750	4750	4750	4750	0
257	20241025	170200	466556555	4750	4750	4750	4750	0
258	20241025	170100	466556555	4750	4750	4750	4750	0
259	20241025	170000	466556555	4750	4750	4750	4750	0
260	20241025	165900	466556555	4750	4750	4750	4750	0
261	20241025	165800	466556555	4750	4750	4750	4750	0
262	20241025	165700	466556555	4750	4750	4750	4750	0
263	20241025	165600	466556555	4750	4750	4750	4750	0
264	20241025	165500	466556555	4750	4750	4750	4750	0
265	20241025	165400	466556555	4750	4750	4750	4750	0
266	20241025	165300	466556555	4750	4750	4750	4750	0
267	20241025	165200	466556555	4750	4750	4750	4750	0
268	20241025	165100	466556555	4750	4750	4750	4750	0
269	20241025	165000	466556555	4750	4750	4750	4750	0
270	20241025	164900	466556555	4750	4750	4750	4750	0
271	20241025	164800	466556555	4750	4750	4750	4750	0
272	20241025	164700	466556555	4750	4750	4750	4750	1912
273	20241025	164600	466556555	4750	4750	4750	4750	0
274	20241025	164500	466556555	4750	4750	4750	4750	0
275	20241025	164400	466556555	4750	4750	4750	4750	0
276	20241025	164300	466556555	4750	4750	4750	4750	0
277	20241025	164200	466556555	4750	4750	4750	4750	0
278	20241025	164100	466556555	4750	4750	4750	4750	0
279	20241025	164000	466556555	4750	4750	4750	4750	0
280	20241025	163900	466556555	4750	4750	4750	4750	0
281	20241025	163800	466556555	4750	4750	4750	4750	0
282	20241025	163700	466556555	4750	4750	4750	4750	0
283	20241025	163600	466556555	4750	4750	4750	4750	0
284	20241025	163500	466556555	4750	4750	4750	4750	0
285	20241025	163400	466556555	4750	4750	4750	4750	0
286	20241025	163300	466556555	4750	4750	4750	4750	0
287	20241025	163200	466556555	4750	4750	4750	4750	0
288	20241025	163100	466556555	4750	4750	4750	4750	0
289	20241025	163000	466556555	4750	4750	4750	4750	0
290	20241025	162900	466556555	4750	4750	4750	4750	0
291	20241025	162800	466556555	4750	4750	4750	4750	0
292	20241025	162700	466556555	4750	4750	4750	4750	0
293	20241025	162600	466556555	4750	4750	4750	4750	0
294	20241025	162500	466556555	4750	4750	4750	4750	0
295	20241025	162400	466556555	4750	4750	4750	4750	0
296	20241025	162300	466556555	4750	4750	4750	4750	0
297	20241025	162200	466556555	4750	4750	4750	4750	0
298	20241025	162100	466556555	4750	4750	4750	4750	0
299	20241025	162000	466556555	4750	4750	4750	4750	0
300	20241025	161900	466556555	4750	4750	4750	4750	0
301	20241025	161800	466556555	4750	4750	4750	4750	0
302	20241025	161700	466556555	4750	4750	4750	4750	1912
303	20241025	161600	466556555	4750	4750	4750	4750	0
304	20241025	161500	466556555	4750	4750	4750	4750	0
305	20241025	161400	466556555	4750	4750	4750	4750	0
306	20241025	161300	466556555	4750	4750	4750	4750	0
307	20241025	161200	466556555	4750	4750	4750	4750	0
308	20241025	161100	466556555	4750	4750	4750	4750	0
309	20241025	161000	466556555	4750	4750	4750	4750	0
310	20241025	160900	466556555	4750	4750	4750	4750	0
311	20241025	160800	466556555	4750	4750	4750	4750	0
312	20241025	160700	466556555	4750	4750	4750	4750	0
313	20241025	160600	466556555	4750	4750	4750	4750	0
314	20241025	160500	466556555	4750	4750	4750	4750	0
315	20241025	160400	466556555	4750	4750	4750	4750	0
316	20241025	160300	466556555	4750	4750	4750	4750	0
317	20241025	160200	466556555	4750	4750	4750	4750	0
318	20241025	160100	466556555	4750	4750	4750	4750	0
319	20241025	160000	466556555	4750	4750	4750	4750	0
320	20241025	155900	466556555	4750	4750	4750	4750	0
321	20241025	155800	466556555	4750	4750	4750	4750	0
322	20241025	155700	466556555	4750	4750	4750	4750	0
323	20241025	155600	466556555	4750	4750	4750	4750	0
324	20241025	155500	466556555	4750	4750	4750	4750	0
325	20241025	155400	466556555	4750	4750	4750	4750	0
326	20241025	155300	466556555	4750	4750	4750	4750	0
327	20241025	155200	466556555	4750	4750	4750	4750	0
328	20241025	155100	466556555	4750	4750	4750	4750	0
329	20241025	155000	466556555	4750	4750	4750	4750	0
330	20241025	154900	466556555	4750	4750	4750	4750	0
331	20241025	154800	466556555	4750	4750	4750	4750	0
332	20241025	154700	466556555	4750	4750	4750	4750	1912
333	20241025	154600	466556555	4750	4750	4750	4750	0
334	20241025	154500	466556555	4750	4750	4750	4750	0
335	20241025	154400	466556555	4750	4750	4750	4750	0
336	20241025	154300	466556555	4750	4750	4750	4750	0
337	20241025	154200	466556555	4750	4750	4750	4750	0
338	20241025	154100	466556555	4750	4750	4750	4750	0
339	20241025	154000	466556555	4750	4750	4750	4750	0
340	20241025	153900	466556555	4750	4750	4750	4750	0
341	20241025	153800	466556555	4750	4750	4750	4750	0
342	20241025	153700	466556555	4750	4750	4750	4750	0
343	20241025	153600	466556555	4750	4750	4750	4750	0
344	20241025	153500	466556555	4750	4750	4750	4750	0
345	20241025	153400	466556555	4750	4750	4750	4750	0
346	20241025	153300	466556555	4750	4750	4750	4750	0
347	20241025	153200	466556555	4750	4750	4750	4750	0
348	20241025	153100	466556555	4750	4750	4750	4750	0
349	20241025	153000	466556555	4750	4750	4750	4750	1912
350	20241025	152900	457474555	4765	4765	4765	4765	0
351	20241025	152800	457474555	4765	4765	4765	4765	0
352	20241025	152700	457474555	4765	4765	4765	4765	0
353	20241025	152600	457474555	4765	4765	4765	4765	0
354	20241025	152500	457474555	4765	4765	4765	4765	0
355	20241025	152400	457474555	4765	4765	4765	4765	0
356	20241025	152300	457474555	4765	4765	4765	4765	0
357	20241025	152200	457474555	4765	4765	4765	4765	0
358	20241025	152100	457474555	4765	4765	4765	4765	0
359	20241025	152000	457474555	4765	4765	4765	4765	0
360	20241025	151900	457474555	4765	4760	4765	4760	333
361	20241025	151800	455889055	4755	4755	4755	4755	5
362	20241025	151700	455865280	4755	4755	4760	4750	427
363	20241025	151600	453834600	4755	4755	4755	4755	23
364	20241025	151500	453725235	4755	4760	4760	4755	323
365	20241025	151400	452188815	4755	4745	4755	4745	277
366	20241025	151300	450874380	4745	4745	4750	4745	230
367	20241025	151200	449783015	4750	4745	4750	4745	216
368	20241025	151100	448757325	4745	4745	4750	4745	1564
369	20241025	151000	441329690	4745	4740	4745	4740	234
370	20241025	150900	440219715	4740	4740	4745	4740	75
371	20241025	150800	439863950	4740	4745	4760	4740	364
372	20241025	150700	438135370	4745	4750	4750	4745	181
373	20241025	150600	437275645	4750	4755	4755	4750	185
374	20241025	150500	436396525	4755	4750	4755	4750	152
375	20241025	150400	435674340	4750	4750	4775	4750	568
376	20241025	150300	432971145	4750	4750	4750	4750	126
377	20241025	150200	432372645	4750	4750	4765	4750	485
378	20241025	150100	430066630	4750	4745	4750	4745	223
379	20241025	150000	429008185	4750	4740	4750	4740	186
380	20241025	145900	428125675	4740	4740	4750	4740	153
381	20241025	145800	427399090	4745	4740	4745	4740	268
382	20241025	145700	426127740	4740	4745	4750	4740	224
383	20241025	145600	425064920	4745	4750	4750	4740	186
384	20241025	145500	424181695	4740	4745	4745	4740	231
385	20241025	145400	423085610	4745	4745	4750	4740	303
386	20241025	145300	421647330	4745	4745	4745	4745	66
387	20241025	145200	421334160	4745	4745	4745	4745	230
388	20241025	145100	420242810	4745	4745	4745	4745	171
389	20241025	145000	419431415	4745	4745	4745	4745	227
390	20241025	144900	418354300	4750	4745	4750	4745	287
391	20241025	144800	416992235	4745	4745	4760	4745	324
392	20241025	144700	415453475	4745	4750	4775	4745	619
393	20241025	144600	412511235	4745	4750	4775	4745	121
394	20241025	144500	411934615	4745	4750	4750	4745	253
395	20241025	144400	410733935	4750	4750	4775	4745	437
396	20241025	144300	408655275	4745	4750	4765	4745	362
397	20241025	144200	406934045	4750	4755	4775	4745	697
398	20241025	144100	403614095	4750	4745	4755	4745	252
399	20241025	144000	402417865	4750	4750	4750	4745	210
400	20241025	143900	401421120	4750	4750	4755	4745	251
401	20241025	143800	400228950	4750	4750	4775	4745	493
402	20241025	143700	397881030	4745	4745	4750	4745	452
403	20241025	143600	395734865	4750	4745	4770	4745	264
404	20241025	143500	394480495	4745	4750	4750	4745	221
405	20241025	143400	393430850	4745	4750	4775	4745	511
406	20241025	143300	391000540	4745	4750	4750	4745	225
407	20241025	143200	389932840	4755	4750	4775	4745	1304
408	20241025	143100	383727915	4750	4750	4750	4745	262
409	20241025	143000	382484000	4745	4750	4750	4745	162
410	20241025	142900	381714515	4750	4755	4775	4750	411
411	20241025	142800	379758940	4755	4750	4765	4750	204
412	20241025	142700	378788575	4750	4755	4755	4750	219
413	20241025	142600	377747745	4755	4750	4755	4750	231
414	20241025	142500	376649565	4750	4750	4750	4750	174
415	20241025	142400	375823065	4760	4750	4760	4750	360
416	20241025	142300	374111515	4750	4755	4765	4745	536
417	20241025	142200	371562510	4745	4755	4755	4745	216
418	20241025	142100	370536510	4750	4750	4755	4750	221
419	20241025	142000	369486510	4750	4745	4750	4745	263
420	20241025	141900	368237835	4745	4745	4750	4745	254
421	20241025	141800	367032140	4745	4745	4750	4745	93
422	20241025	141700	366590680	4745	4745	4745	4745	267
423	20241025	141600	365323765	4745	4750	4750	4745	208
424	20241025	141500	364335785	4745	4745	4775	4745	2676
425	20241025	141400	351611295	4745	4745	4745	4745	264
426	20241025	141300	350358615	4750	4745	4750	4745	276
427	20241025	141200	349048680	4745	4750	4750	4745	676
428	20241025	141100	345837790	4750	4750	4750	4750	206
429	20241025	141000	344859290	4755	4755	4765	4755	217
430	20241025	140900	343827095	4760	4755	4775	4755	413
431	20241025	140800	341859870	4755	4755	4775	4755	312
432	20241025	140700	340374745	4755	4760	4760	4755	139
433	20241025	140600	339713430	4765	4760	4775	4755	505
434	20241025	140500	337307095	4755	4755	4755	4750	127
435	20241025	140400	336703280	4750	4755	4775	4750	526
436	20241025	140300	334198360	4755	4755	4760	4755	270
437	20241025	140200	332914080	4755	4755	4760	4750	214
438	20241025	140100	331896755	4750	4755	4770	4750	317
439	20241025	140000	330389170	4750	4750	4755	4750	220
440	20241025	135900	329343965	4755	4755	4760	4750	146
441	20241025	135800	328649560	4750	4755	4755	4750	231
442	20241025	135700	327552055	4755	4755	4755	4750	262
443	20241025	135600	326307045	4750	4755	4755	4750	173
444	20241025	135500	325484450	4755	4755	4760	4755	224
445	20241025	135400	324419075	4755	4750	4755	4750	261
446	20241025	135300	323178375	4750	4765	4780	4750	7883
447	20241025	135200	285691700	4760	4760	4770	4755	398
448	20241025	135100	283797250	4760	4755	4765	4755	1330
449	20241025	135000	277469620	4755	4760	4765	4755	505
450	20241025	134900	275066730	4760	4765	4765	4755	2921
451	20241025	134800	261166725	4765	4765	4775	4760	321
452	20241025	134700	259637390	4760	4765	4765	4760	330
453	20241025	134600	258065565	4775	4770	4775	4760	269
454	20241025	134500	256782960	4770	4765	4770	4760	265
455	20241025	134400	255520780	4760	4765	4775	4760	334
456	20241025	134300	253929085	4760	4765	4765	4760	377
457	20241025	134200	252133610	4765	4765	4765	4760	328
458	20241025	134100	250570810	4765	4765	4770	4760	211
459	20241025	134000	249565265	4765	4770	4770	4760	376
460	20241025	133900	247773455	4770	4765	4770	4760	1033
461	20241025	133800	242849835	4765	4765	4765	4765	1195
462	20241025	133700	237155660	4770	4770	4770	4770	202
463	20241025	133600	236192120	4770	4780	4780	4770	1045
464	20241025	133500	231198115	4780	4780	4780	4780	363
465	20241025	133400	229462975	4780	4790	4790	4780	233
466	20241025	133300	228348595	4790	4780	4790	4780	297
467	20241025	133200	226928235	4780	4790	4795	4780	231
468	20241025	133100	225822950	4780	4785	4800	4780	495
469	20241025	133000	223449115	4800	4780	4800	4780	644
470	20241025	132900	220366410	4780	4785	4785	4780	258
471	20241025	132800	219132660	4785	4780	4800	4780	326
472	20241025	132700	217572470	4780	4785	4785	4780	207
473	20241025	132600	216582245	4785	4785	4800	4785	501
474	20241025	132500	214180885	4785	4790	4800	4785	541
475	20241025	132400	211587910	4785	4785	4785	4785	327
476	20241025	132300	210023215	4785	4785	4785	4785	154
477	20241025	132200	209286325	4785	4790	4790	4785	83
478	20241025	132100	208888775	4790	4795	4795	4790	214
479	20241025	132000	207862870	4795	4795	4795	4795	146
480	20241025	131900	207162800	4795	4795	4795	4795	27
481	20241025	131800	207033335	4795	4795	4795	4795	158
482	20241025	131700	206275725	4795	4795	4795	4795	105
483	20241025	131600	205772250	4795	4795	4795	4795	130
484	20241025	131500	205148900	4795	4795	4795	4795	159
485	20241025	131400	204386495	4795	4795	4795	4795	13
486	20241025	131300	204324160	4795	4795	4795	4795	121
487	20241025	131200	203743965	4795	4795	4795	4795	167
488	20241025	131100	202943200	4795	4795	4795	4795	117
489	20241025	131000	202382185	4795	4795	4795	4795	108
490	20241025	130900	201864325	4795	4795	4795	4795	942
491	20241025	130800	197347435	4795	4800	4800	4795	128
492	20241025	130700	196733125	4795	4795	4795	4795	13
493	20241025	130600	196670790	4795	4795	4800	4795	153
494	20241025	130500	195936660	4795	4795	4795	4795	12
495	20241025	130400	195879120	4795	4795	4795	4795	25
496	20241025	130300	195759245	4795	4795	4795	4795	147
497	20241025	130200	195054380	4800	4795	4800	4795	174
498	20241025	130100	194219315	4795	4795	4800	4795	564
499	20241025	130000	191514470	4800	4795	4800	4795	122
500	20241025	125900	190928935	4795	4800	4800	4795	110
501	20241025	125800	190401000	4795	4795	4795	4795	50
502	20241025	125700	190161250	4790	4800	4800	4790	77
503	20241025	125600	189791770	4790	4795	4795	4790	98
504	20241025	125500	189321870	4790	4800	4800	4790	132
505	20241025	125400	188688490	4790	4790	4790	4790	33
506	20241025	125300	188530420	4800	4795	4800	4790	320
507	20241025	125200	186995515	4795	4795	4795	4795	50
508	20241025	125100	186755765	4790	4790	4795	4790	122
509	20241025	125000	186170840	4790	4790	4790	4790	34
510	20241025	124900	186007980	4795	4785	4795	4785	135
511	20241025	124800	185360875	4795	4795	4795	4790	178
512	20241025	124700	184507430	4790	4785	4790	4785	102
513	20241025	124600	184018910	4785	4785	4785	4785	4
514	20241025	124500	183999770	4795	4785	4795	4785	96
515	20241025	124400	183539570	4790	4785	4790	4785	110
516	20241025	124300	183012755	4785	4785	4785	4785	13
517	20241025	124200	182950550	4795	4795	4795	4795	91
518	20241025	124100	182514205	4785	4795	4795	4785	190
519	20241025	124000	181603525	4790	4785	4790	4785	248
520	20241025	123900	180415665	4785	4785	4785	4785	0
521	20241025	123800	180415665	4785	4785	4785	4785	50
522	20241025	123700	180176415	4785	4785	4785	4785	13
523	20241025	123600	180114210	4790	4785	4790	4785	102
524	20241025	123500	179625695	4785	4785	4785	4785	7
525	20241025	123400	179592200	4795	4785	4795	4785	99
526	20241025	123300	179118455	4785	4785	4785	4785	12
527	20241025	123200	179061035	4795	4790	4795	4790	291
528	20241025	123100	177665875	4785	4790	4795	4785	496
529	20241025	123000	175289260	4785	4790	4790	4785	92
530	20241025	122900	174848640	4785	4785	4790	4785	160
531	20241025	122800	174082485	4785	4785	4785	4785	0
532	20241025	122700	174082485	4785	4785	4790	4785	158
533	20241025	122600	173325910	4785	4785	4785	4785	13
534	20241025	122500	173263705	4790	4790	4790	4790	109
535	20241025	122400	172741595	4785	4785	4785	4785	50
536	20241025	122300	172502345	4790	4785	4790	4785	121
537	20241025	122200	171922815	4785	4785	4785	4785	13
538	20241025	122100	171860610	4790	4785	4790	4785	147
539	20241025	122000	171156665	4785	4785	4785	4785	13
540	20241025	121900	171094460	4785	4785	4785	4785	12
541	20241025	121800	171037040	4785	4785	4785	4785	38
542	20241025	121700	170855210	4785	4790	4790	4785	45
543	20241025	121600	170639720	4785	4780	4785	4780	280
544	20241025	121500	169299985	4780	4785	4785	4780	4467
545	20241025	121400	147944265	4785	4785	4785	4785	0
546	20241025	121300	147944265	4785	4785	4785	4785	12
547	20241025	121200	147886845	4785	4785	4790	4785	677
548	20241025	121100	144646865	4785	4785	4785	4785	0
549	20241025	121000	144646865	4785	4785	4785	4785	50
550	20241025	120900	144407615	4785	4785	4785	4785	14
551	20241025	120800	144340625	4785	4785	4785	4785	48
552	20241025	120700	144110945	4790	4780	4790	4780	61
553	20241025	120600	143818995	4780	4790	4790	4780	138
554	20241025	120500	143158105	4790	4790	4790	4790	12
555	20241025	120400	143100625	4790	4790	4790	4790	38
556	20241025	120300	142918605	4790	4795	4795	4790	665
557	20241025	120200	139729940	4795	4790	4795	4790	14
558	20241025	120100	139662875	4790	4790	4790	4790	126
559	20241025	120000	139059335	4790	4790	4790	4785	586
560	20241025	115900	136252565	4790	4795	4795	4790	36
561	20241025	115800	136080010	4795	4790	4795	4790	51
562	20241025	115700	135835715	4790	4790	4790	4790	0
563	20241025	115600	135835715	4790	4790	4790	4790	12
564	20241025	115500	135778235	4790	4790	4795	4790	129
565	20241025	115400	135159930	4790	4790	4790	4790	0
566	20241025	115300	135159930	4790	4790	4790	4790	50
567	20241025	115200	134920430	4790	4790	4790	4790	13
568	20241025	115100	134858160	4790	4790	4790	4790	12
569	20241025	115000	134800680	4790	4790	4790	4790	38
570	20241025	114900	134618660	4790	4790	4790	4790	12
571	20241025	114800	134561180	4790	4790	4790	4790	258
572	20241025	114700	133325360	4790	4790	4790	4790	338
573	20241025	114600	131706340	4790	4795	4795	4790	73
574	20241025	114500	131356370	4790	4790	4790	4790	13
575	20241025	114400	131294100	4790	4790	4795	4790	151
576	20241025	114300	130570305	4790	4790	4790	4790	0
577	20241025	114200	130570305	4790	4795	4795	4790	113
578	20241025	114100	130028530	4790	4790	4790	4790	50
579	20241025	114000	129789030	4795	4795	4795	4795	15
580	20241025	113900	129717105	4790	4790	4790	4790	12
581	20241025	113800	129659625	4790	4790	4795	4790	109
582	20241025	113700	129137225	4790	4790	4790	4790	12
583	20241025	113600	129079745	4795	4785	4795	4785	628
584	20241025	113500	126071310	4785	4790	4790	4785	113
585	20241025	113400	125530105	4785	4785	4785	4785	12
586	20241025	113300	125472685	4785	4785	4785	4785	38
587	20241025	113200	125290855	4785	4785	4785	4785	13
588	20241025	113100	125228650	4785	4785	4785	4785	13
589	20241025	113000	125166445	4785	4785	4785	4785	50
590	20241025	112900	124927195	4785	4785	4785	4785	0
591	20241025	112800	124927195	4785	4785	4785	4785	12
592	20241025	112700	124869775	4780	4790	4795	4780	833
593	20241025	112600	120879545	4790	4790	4790	4790	0
594	20241025	112500	120879545	4790	4790	4790	4790	12
595	20241025	112400	120822065	4790	4790	4790	4790	50
596	20241025	112300	120582565	4790	4790	4790	4790	13
597	20241025	112200	120520295	4790	4790	4790	4790	0
598	20241025	112100	120520295	4790	4790	4790	4790	50
599	20241025	112000	120280795	4790	4795	4795	4790	529
600	20241025	111900	117746385	4790	4790	4790	4790	37
601	20241025	111800	117569155	4790	4795	4795	4790	108
602	20241025	111700	117051360	4790	4790	4790	4790	12
603	20241025	111600	116993880	4795	4790	4795	4790	88
604	20241025	111500	116572170	4790	4790	4790	4790	0
605	20241025	111400	116572170	4790	4795	4795	4790	93
606	20241025	111300	116126295	4790	4790	4790	4790	259
607	20241025	111200	114885685	4795	4790	4795	4790	88
608	20241025	111100	114463730	4790	4790	4790	4790	13
609	20241025	111000	114401460	4795	4790	4795	4790	93
610	20241025	110900	113955775	4790	4790	4790	4790	13
611	20241025	110800	113893505	4795	4795	4795	4795	100
612	20241025	110700	113414005	4790	4795	4795	4790	150
613	20241025	110600	112695005	4790	4790	4790	4790	12
614	20241025	110500	112637525	4790	4795	4795	4790	66
615	20241025	110400	112321200	4790	4790	4790	4790	50
616	20241025	110300	112081700	4790	4795	4795	4790	40
617	20241025	110200	111889965	4790	4790	4790	4790	50
618	20241025	110100	111650465	4790	4790	4790	4790	0
619	20241025	110000	111650465	4790	4790	4790	4790	23
620	20241025	105900	111540295	4790	4790	4790	4790	50
621	20241025	105800	111300795	4790	4790	4790	4790	0
622	20241025	105700	111300795	4790	4790	4790	4790	12
623	20241025	105600	111243315	4790	4790	4790	4780	867
624	20241025	105500	107090695	4795	4790	4795	4790	223
625	20241025	105400	106021475	4795	4795	4795	4795	1
626	20241025	105300	106016680	4795	4790	4795	4790	150
627	20241025	105200	105297680	4790	4795	4795	4790	112
628	20241025	105100	104760700	4790	4790	4790	4790	0
629	20241025	105000	104760700	4790	4795	4795	4790	150
630	20241025	104900	104041700	4790	4790	4790	4790	13
631	20241025	104800	103979430	4795	4790	4795	4790	112
632	20241025	104700	103442450	4790	4790	4790	4790	38
633	20241025	104600	103260430	4790	4795	4795	4790	112
634	20241025	104500	102723450	4790	4790	4790	4790	50
635	20241025	104400	102483950	4790	4790	4790	4790	19
636	20241025	104300	102392940	4790	4790	4790	4790	12
637	20241025	104200	102335460	4790	4790	4790	4790	50
638	20241025	104100	102095960	4790	4790	4790	4790	0
639	20241025	104000	102095960	4790	4790	4790	4790	13
640	20241025	103900	102033690	4780	4790	4790	4780	1481
641	20241025	103800	94940055	4790	4790	4790	4790	13
642	20241025	103700	94877785	4790	4790	4790	4790	0
643	20241025	103600	94877785	4790	4790	4790	4790	246
644	20241025	103500	93699445	4790	4790	4790	4790	0
645	20241025	103400	93699445	4790	4790	4790	4790	52
646	20241025	103300	93450365	4795	4795	4795	4795	100
647	20241025	103200	92970865	4795	4795	4795	4795	0
648	20241025	103100	92970865	4795	4795	4795	4795	103
649	20241025	103000	92476980	4795	4795	4795	4795	6
650	20241025	102900	92448210	4795	4795	4795	4795	100
651	20241025	102800	91968710	4795	4795	4795	4795	0
652	20241025	102700	91968710	4795	4795	4795	4795	100
653	20241025	102600	91489210	4795	4795	4795	4795	0
654	20241025	102500	91489210	4795	4790	4795	4790	730
655	20241025	102400	87991985	4795	4795	4795	4795	100
656	20241025	102300	87512485	4790	4790	4790	4790	0
657	20241025	102200	87512485	4790	4790	4790	4790	0
658	20241025	102100	87512485	4790	4790	4790	4790	0
659	20241025	102000	87512485	4790	4790	4790	4790	0
660	20241025	101900	87512485	4790	4790	4790	4790	0
661	20241025	101800	87512485	4790	4790	4790	4790	912
662	20241025	101700	83144005	4795	4795	4795	4795	0
663	20241025	101600	83144005	4795	4795	4795	4795	100
664	20241025	101500	82664505	4790	4790	4790	4790	0
665	20241025	101400	82664505	4790	4790	4790	4790	0
666	20241025	101300	82664505	4790	4790	4790	4790	21
667	20241025	101200	82563915	4790	4790	4790	4790	347
668	20241025	101100	80901785	4785	4785	4785	4785	0
669	20241025	101000	80901785	4785	4790	4790	4780	447
670	20241025	100900	78760875	4790	4790	4790	4790	0
671	20241025	100800	78760875	4790	4790	4790	4790	1
672	20241025	100700	78756085	4790	4790	4795	4790	322
673	20241025	100600	77213205	4790	4790	4790	4790	0
674	20241025	100500	77213205	4790	4790	4790	4790	334
675	20241025	100400	75613345	4790	4790	4790	4790	0
676	20241025	100300	75613345	4790	4790	4790	4790	201
677	20241025	100200	74650555	4790	4790	4790	4790	0
678	20241025	100100	74650555	4790	4785	4790	4785	153
679	20241025	100000	73918185	4780	4785	4785	4780	125
680	20241025	095900	73320105	4790	4785	4790	4785	226
681	20241025	095800	72238195	4790	4790	4790	4790	1
682	20241025	095700	72233405	4780	4780	4780	4780	0
683	20241025	095600	72233405	4780	4780	4780	4780	0
684	20241025	095500	72233405	4780	4785	4785	4780	2296
685	20241025	095400	61257815	4780	4780	4780	4780	0
686	20241025	095300	61257815	4780	4780	4780	4780	0
687	20241025	095200	61257815	4780	4790	4790	4780	208
688	20241025	095100	60262075	4785	4785	4785	4785	0
689	20241025	095000	60262075	4785	4785	4785	4785	201
690	20241025	094900	59300290	4785	4785	4785	4785	0
691	20241025	094800	59300290	4785	4785	4785	4785	200
692	20241025	094700	58343290	4785	4785	4785	4785	100
693	20241025	094600	57864790	4785	4785	4785	4785	91
694	20241025	094500	57429355	4780	4780	4780	4780	0
695	20241025	094400	57429355	4780	4780	4780	4780	0
696	20241025	094300	57429355	4780	4790	4790	4780	104
697	20241025	094200	56931235	4780	4780	4780	4780	0
698	20241025	094100	56931235	4780	4780	4780	4780	105
699	20241025	094000	56429335	4785	4785	4785	4785	114
700	20241025	093900	55883845	4785	4785	4785	4785	115
701	20241025	093800	55333570	4770	4770	4770	4770	0
702	20241025	093700	55333570	4770	4770	4770	4770	0
703	20241025	093600	55333570	4770	4770	4770	4770	0
704	20241025	093500	55333570	4770	4785	4785	4770	220
705	20241025	093400	54281335	4785	4785	4785	4785	7
706	20241025	093300	54247840	4785	4785	4785	4785	237
707	20241025	093200	53113795	4785	4785	4785	4785	106
708	20241025	093100	52606585	4785	4785	4785	4785	20
709	20241025	093000	52510885	4785	4780	4785	4780	137
710	20241025	092900	51856015	4780	4780	4780	4780	1
711	20241025	092800	51851235	4780	4780	4780	4780	700
712	20241025	092700	48505235	4780	4780	4780	4780	203
713	20241025	092600	47534895	4775	4785	4785	4775	360
714	20241025	092500	45813895	4785	4785	4785	4785	0
715	20241025	092400	45813895	4785	4785	4785	4785	100
716	20241025	092300	45335395	4770	4770	4770	4770	0
717	20241025	092200	45335395	4770	4770	4770	4770	315
718	20241025	092100	43832845	4765	4765	4765	4765	0
719	20241025	092000	43832845	4765	4765	4765	4765	0
720	20241025	091900	43832845	4765	4765	4765	4765	118
721	20241025	091800	43270575	4770	4770	4770	4770	21
722	20241025	091700	43170405	4770	4760	4770	4760	444
723	20241025	091600	41056915	4755	4755	4755	4755	0
724	20241025	091500	41056915	4755	4765	4765	4755	1041
725	20241025	091400	36099260	4765	4765	4765	4765	0
726	20241025	091300	36099260	4765	4780	4780	4765	1029
727	20241025	091200	31189710	4770	4780	4780	4770	43
728	20241025	091100	30984180	4770	4770	4770	4770	63
729	20241025	091000	30683670	4770	4770	4770	4770	1
730	20241025	090900	30678900	4765	4780	4785	4765	304
731	20241025	090800	29227080	4780	4780	4780	4780	101
732	20241025	090700	28744300	4770	4775	4775	4770	413
733	20241025	090600	26772305	4780	4780	4780	4780	6
734	20241025	090500	26743625	4775	4775	4775	4775	34
735	20241025	090400	26581275	4770	4770	4770	4770	0
736	20241025	090300	26581275	4770	4770	4770	4770	0
737	20241025	090200	26581275	4770	4775	4775	4770	59
738	20241025	090100	26299560	4780	4780	4780	4780	0
739	20241025	090000	26299560	4780	4780	4780	4780	5502