KissMeData/095570/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195500	463382005	4855	4855	4855	4855	814
3	20241025	195400	463382005	4855	4855	4855	4855	0
4	20241025	195300	463382005	4855	4855	4855	4855	0
5	20241025	195200	463382005	4855	4855	4855	4855	0
6	20241025	195100	463382005	4855	4855	4855	4855	0
7	20241025	195000	463382005	4855	4855	4855	4855	0
8	20241025	194900	463382005	4855	4855	4855	4855	0
9	20241025	194800	463382005	4855	4855	4855	4855	0
10	20241025	194700	463382005	4855	4855	4855	4855	0
11	20241025	194600	463382005	4855	4855	4855	4855	0
12	20241025	194500	463382005	4855	4855	4855	4855	0
13	20241025	194400	463382005	4855	4855	4855	4855	0
14	20241025	194300	463382005	4855	4855	4855	4855	0
15	20241025	194200	463382005	4855	4855	4855	4855	0
16	20241025	194100	463382005	4855	4855	4855	4855	0
17	20241025	194000	463382005	4855	4855	4855	4855	0
18	20241025	193900	463382005	4855	4855	4855	4855	0
19	20241025	193800	463382005	4855	4855	4855	4855	0
20	20241025	193700	463382005	4855	4855	4855	4855	0
21	20241025	193600	463382005	4855	4855	4855	4855	0
22	20241025	193500	463382005	4855	4855	4855	4855	0
23	20241025	193400	463382005	4855	4855	4855	4855	0
24	20241025	193300	463382005	4855	4855	4855	4855	0
25	20241025	193200	463382005	4855	4855	4855	4855	0
26	20241025	193100	463382005	4855	4855	4855	4855	0
27	20241025	193000	463382005	4855	4855	4855	4855	0
28	20241025	192900	463382005	4855	4855	4855	4855	0
29	20241025	192800	463382005	4855	4855	4855	4855	0
30	20241025	192700	463382005	4855	4855	4855	4855	0
31	20241025	192600	463382005	4855	4855	4855	4855	0
32	20241025	192500	463382005	4855	4855	4855	4855	814
33	20241025	192400	463382005	4855	4855	4855	4855	0
34	20241025	192300	463382005	4855	4855	4855	4855	0
35	20241025	192200	463382005	4855	4855	4855	4855	0
36	20241025	192100	463382005	4855	4855	4855	4855	0
37	20241025	192000	463382005	4855	4855	4855	4855	0
38	20241025	191900	463382005	4855	4855	4855	4855	0
39	20241025	191800	463382005	4855	4855	4855	4855	0
40	20241025	191700	463382005	4855	4855	4855	4855	0
41	20241025	191600	463382005	4855	4855	4855	4855	0
42	20241025	191500	463382005	4855	4855	4855	4855	0
43	20241025	191400	463382005	4855	4855	4855	4855	0
44	20241025	191300	463382005	4855	4855	4855	4855	0
45	20241025	191200	463382005	4855	4855	4855	4855	0
46	20241025	191100	463382005	4855	4855	4855	4855	0
47	20241025	191000	463382005	4855	4855	4855	4855	0
48	20241025	190900	463382005	4855	4855	4855	4855	0
49	20241025	190800	463382005	4855	4855	4855	4855	0
50	20241025	190700	463382005	4855	4855	4855	4855	0
51	20241025	190600	463382005	4855	4855	4855	4855	0
52	20241025	190500	463382005	4855	4855	4855	4855	0
53	20241025	190400	463382005	4855	4855	4855	4855	0
54	20241025	190300	463382005	4855	4855	4855	4855	0
55	20241025	190200	463382005	4855	4855	4855	4855	0
56	20241025	190100	463382005	4855	4855	4855	4855	0
57	20241025	190000	463382005	4855	4855	4855	4855	0
58	20241025	185900	463382005	4855	4855	4855	4855	0
59	20241025	185800	463382005	4855	4855	4855	4855	0
60	20241025	185700	463382005	4855	4855	4855	4855	0
61	20241025	185600	463382005	4855	4855	4855	4855	0
62	20241025	185500	463382005	4855	4855	4855	4855	814
63	20241025	185400	463382005	4855	4855	4855	4855	0
64	20241025	185300	463382005	4855	4855	4855	4855	0
65	20241025	185200	463382005	4855	4855	4855	4855	0
66	20241025	185100	463382005	4855	4855	4855	4855	0
67	20241025	185000	463382005	4855	4855	4855	4855	0
68	20241025	184900	463382005	4855	4855	4855	4855	0
69	20241025	184800	463382005	4855	4855	4855	4855	0
70	20241025	184700	463382005	4855	4855	4855	4855	0
71	20241025	184600	463382005	4855	4855	4855	4855	0
72	20241025	184500	463382005	4855	4855	4855	4855	0
73	20241025	184400	463382005	4855	4855	4855	4855	0
74	20241025	184300	463382005	4855	4855	4855	4855	0
75	20241025	184200	463382005	4855	4855	4855	4855	0
76	20241025	184100	463382005	4855	4855	4855	4855	0
77	20241025	184000	463382005	4855	4855	4855	4855	0
78	20241025	183900	463382005	4855	4855	4855	4855	0
79	20241025	183800	463382005	4855	4855	4855	4855	0
80	20241025	183700	463382005	4855	4855	4855	4855	0
81	20241025	183600	463382005	4855	4855	4855	4855	0
82	20241025	183500	463382005	4855	4855	4855	4855	0
83	20241025	183400	463382005	4855	4855	4855	4855	0
84	20241025	183300	463382005	4855	4855	4855	4855	0
85	20241025	183200	463382005	4855	4855	4855	4855	0
86	20241025	183100	463382005	4855	4855	4855	4855	0
87	20241025	183000	463382005	4855	4855	4855	4855	0
88	20241025	182900	463382005	4855	4855	4855	4855	0
89	20241025	182800	463382005	4855	4855	4855	4855	0
90	20241025	182700	463382005	4855	4855	4855	4855	0
91	20241025	182600	463382005	4855	4855	4855	4855	0
92	20241025	182500	463382005	4855	4855	4855	4855	814
93	20241025	182400	463382005	4855	4855	4855	4855	0
94	20241025	182300	463382005	4855	4855	4855	4855	0
95	20241025	182200	463382005	4855	4855	4855	4855	0
96	20241025	182100	463382005	4855	4855	4855	4855	0
97	20241025	182000	463382005	4855	4855	4855	4855	0
98	20241025	181900	463382005	4855	4855	4855	4855	0
99	20241025	181800	463382005	4855	4855	4855	4855	0
100	20241025	181700	463382005	4855	4855	4855	4855	0
101	20241025	181600	463382005	4855	4855	4855	4855	0
102	20241025	181500	463382005	4855	4855	4855	4855	0
103	20241025	181400	463382005	4855	4855	4855	4855	0
104	20241025	181300	463382005	4855	4855	4855	4855	0
105	20241025	181200	463382005	4855	4855	4855	4855	0
106	20241025	181100	463382005	4855	4855	4855	4855	0
107	20241025	181000	463382005	4855	4855	4855	4855	0
108	20241025	180900	463382005	4855	4855	4855	4855	0
109	20241025	180800	463382005	4855	4855	4855	4855	0
110	20241025	180700	463382005	4855	4855	4855	4855	0
111	20241025	180600	463382005	4855	4855	4855	4855	0
112	20241025	180500	463382005	4855	4855	4855	4855	0
113	20241025	180400	463382005	4855	4855	4855	4855	0
114	20241025	180300	463382005	4855	4855	4855	4855	0
115	20241025	180200	463382005	4855	4855	4855	4855	0
116	20241025	180100	463382005	4855	4855	4855	4855	0
117	20241025	180000	463382005	4855	4855	4855	4855	0
118	20241025	175900	463382005	4855	4855	4855	4855	0
119	20241025	175800	463382005	4855	4855	4855	4855	0
120	20241025	175700	463382005	4855	4855	4855	4855	0
121	20241025	175600	463382005	4855	4855	4855	4855	0
122	20241025	175500	463382005	4855	4855	4855	4855	814
123	20241025	175400	463382005	4855	4855	4855	4855	0
124	20241025	175300	463382005	4855	4855	4855	4855	0
125	20241025	175200	463382005	4855	4855	4855	4855	0
126	20241025	175100	463382005	4855	4855	4855	4855	0
127	20241025	175000	463382005	4855	4855	4855	4855	0
128	20241025	174900	463382005	4855	4855	4855	4855	0
129	20241025	174800	463382005	4855	4855	4855	4855	0
130	20241025	174700	463382005	4855	4855	4855	4855	0
131	20241025	174600	463382005	4855	4855	4855	4855	0
132	20241025	174500	463382005	4855	4855	4855	4855	0
133	20241025	174400	463382005	4855	4855	4855	4855	0
134	20241025	174300	463382005	4855	4855	4855	4855	0
135	20241025	174200	463382005	4855	4855	4855	4855	0
136	20241025	174100	463382005	4855	4855	4855	4855	0
137	20241025	174000	463382005	4855	4855	4855	4855	0
138	20241025	173900	463382005	4855	4855	4855	4855	0
139	20241025	173800	463382005	4855	4855	4855	4855	0
140	20241025	173700	463382005	4855	4855	4855	4855	0
141	20241025	173600	463382005	4855	4855	4855	4855	0
142	20241025	173500	463382005	4855	4855	4855	4855	0
143	20241025	173400	463382005	4855	4855	4855	4855	0
144	20241025	173300	463382005	4855	4855	4855	4855	0
145	20241025	173200	463382005	4855	4855	4855	4855	0
146	20241025	173100	463382005	4855	4855	4855	4855	0
147	20241025	173000	463382005	4855	4855	4855	4855	0
148	20241025	172900	463382005	4855	4855	4855	4855	0
149	20241025	172800	463382005	4855	4855	4855	4855	0
150	20241025	172700	463382005	4855	4855	4855	4855	0
151	20241025	172600	463382005	4855	4855	4855	4855	0
152	20241025	172500	463382005	4855	4855	4855	4855	814
153	20241025	172400	463382005	4855	4855	4855	4855	0
154	20241025	172300	463382005	4855	4855	4855	4855	0
155	20241025	172200	463382005	4855	4855	4855	4855	0
156	20241025	172100	463382005	4855	4855	4855	4855	0
157	20241025	172000	463382005	4855	4855	4855	4855	0
158	20241025	171900	463382005	4855	4855	4855	4855	0
159	20241025	171800	463382005	4855	4855	4855	4855	0
160	20241025	171700	463382005	4855	4855	4855	4855	0
161	20241025	171600	463382005	4855	4855	4855	4855	0
162	20241025	171500	463382005	4855	4855	4855	4855	0
163	20241025	171400	463382005	4855	4855	4855	4855	0
164	20241025	171300	463382005	4855	4855	4855	4855	0
165	20241025	171200	463382005	4855	4855	4855	4855	0
166	20241025	171100	463382005	4855	4855	4855	4855	0
167	20241025	171000	463382005	4855	4855	4855	4855	0
168	20241025	170900	463382005	4855	4855	4855	4855	0
169	20241025	170800	463382005	4855	4855	4855	4855	0
170	20241025	170700	463382005	4855	4855	4855	4855	0
171	20241025	170600	463382005	4855	4855	4855	4855	0
172	20241025	170500	463382005	4855	4855	4855	4855	0
173	20241025	170400	463382005	4855	4855	4855	4855	0
174	20241025	170300	463382005	4855	4855	4855	4855	0
175	20241025	170200	463382005	4855	4855	4855	4855	0
176	20241025	170100	463382005	4855	4855	4855	4855	0
177	20241025	170000	463382005	4855	4855	4855	4855	0
178	20241025	165900	463382005	4855	4855	4855	4855	0
179	20241025	165800	463382005	4855	4855	4855	4855	0
180	20241025	165700	463382005	4855	4855	4855	4855	0
181	20241025	165600	463382005	4855	4855	4855	4855	0
182	20241025	165500	463382005	4855	4855	4855	4855	814
183	20241025	165400	463382005	4855	4855	4855	4855	0
184	20241025	165300	463382005	4855	4855	4855	4855	0
185	20241025	165200	463382005	4855	4855	4855	4855	0
186	20241025	165100	463382005	4855	4855	4855	4855	0
187	20241025	165000	463382005	4855	4855	4855	4855	0
188	20241025	164900	463382005	4855	4855	4855	4855	0
189	20241025	164800	463382005	4855	4855	4855	4855	0
190	20241025	164700	463382005	4855	4855	4855	4855	0
191	20241025	164600	463382005	4855	4855	4855	4855	0
192	20241025	164500	463382005	4855	4855	4855	4855	0
193	20241025	164400	463382005	4855	4855	4855	4855	0
194	20241025	164300	463382005	4855	4855	4855	4855	0
195	20241025	164200	463382005	4855	4855	4855	4855	0
196	20241025	164100	463382005	4855	4855	4855	4855	0
197	20241025	164000	463382005	4855	4855	4855	4855	0
198	20241025	163900	463382005	4855	4855	4855	4855	0
199	20241025	163800	463382005	4855	4855	4855	4855	0
200	20241025	163700	463382005	4855	4855	4855	4855	0
201	20241025	163600	463382005	4855	4855	4855	4855	0
202	20241025	163500	463382005	4855	4855	4855	4855	0
203	20241025	163400	463382005	4855	4855	4855	4855	0
204	20241025	163300	463382005	4855	4855	4855	4855	0
205	20241025	163200	463382005	4855	4855	4855	4855	0
206	20241025	163100	463382005	4855	4855	4855	4855	0
207	20241025	163000	463382005	4855	4855	4855	4855	0
208	20241025	162900	463382005	4855	4855	4855	4855	0
209	20241025	162800	463382005	4855	4855	4855	4855	0
210	20241025	162700	463382005	4855	4855	4855	4855	0
211	20241025	162600	463382005	4855	4855	4855	4855	0
212	20241025	162500	463382005	4855	4855	4855	4855	814
213	20241025	162400	463382005	4855	4855	4855	4855	0
214	20241025	162300	463382005	4855	4855	4855	4855	0
215	20241025	162200	463382005	4855	4855	4855	4855	0
216	20241025	162100	463382005	4855	4855	4855	4855	0
217	20241025	162000	463382005	4855	4855	4855	4855	0
218	20241025	161900	463382005	4855	4855	4855	4855	0
219	20241025	161800	463382005	4855	4855	4855	4855	0
220	20241025	161700	463382005	4855	4855	4855	4855	0
221	20241025	161600	463382005	4855	4855	4855	4855	0
222	20241025	161500	463382005	4855	4855	4855	4855	0
223	20241025	161400	463382005	4855	4855	4855	4855	0
224	20241025	161300	463382005	4855	4855	4855	4855	0
225	20241025	161200	463382005	4855	4855	4855	4855	0
226	20241025	161100	463382005	4855	4855	4855	4855	0
227	20241025	161000	463382005	4855	4855	4855	4855	0
228	20241025	160900	463382005	4855	4855	4855	4855	0
229	20241025	160800	463382005	4855	4855	4855	4855	0
230	20241025	160700	463382005	4855	4855	4855	4855	0
231	20241025	160600	463382005	4855	4855	4855	4855	0
232	20241025	160500	463382005	4855	4855	4855	4855	0
233	20241025	160400	463382005	4855	4855	4855	4855	0
234	20241025	160300	463382005	4855	4855	4855	4855	0
235	20241025	160200	463382005	4855	4855	4855	4855	0
236	20241025	160100	463382005	4855	4855	4855	4855	0
237	20241025	160000	463382005	4855	4855	4855	4855	0
238	20241025	155900	463382005	4855	4855	4855	4855	0
239	20241025	155800	463382005	4855	4855	4855	4855	0
240	20241025	155700	463382005	4855	4855	4855	4855	0
241	20241025	155600	463382005	4855	4855	4855	4855	0
242	20241025	155500	463382005	4855	4855	4855	4855	814
243	20241025	155400	463382005	4855	4855	4855	4855	0
244	20241025	155300	463382005	4855	4855	4855	4855	0
245	20241025	155200	463382005	4855	4855	4855	4855	0
246	20241025	155100	463382005	4855	4855	4855	4855	0
247	20241025	155000	463382005	4855	4855	4855	4855	0
248	20241025	154900	463382005	4855	4855	4855	4855	0
249	20241025	154800	463382005	4855	4855	4855	4855	0
250	20241025	154700	463382005	4855	4855	4855	4855	0
251	20241025	154600	463382005	4855	4855	4855	4855	0
252	20241025	154500	463382005	4855	4855	4855	4855	0
253	20241025	154400	463382005	4855	4855	4855	4855	0
254	20241025	154300	463382005	4855	4855	4855	4855	0
255	20241025	154200	463382005	4855	4855	4855	4855	0
256	20241025	154100	463382005	4855	4855	4855	4855	0
257	20241025	154000	463382005	4855	4855	4855	4855	0
258	20241025	153900	463382005	4855	4855	4855	4855	0
259	20241025	153800	463382005	4855	4855	4855	4855	0
260	20241025	153700	463382005	4855	4855	4855	4855	0
261	20241025	153600	463382005	4855	4855	4855	4855	0
262	20241025	153500	463382005	4855	4855	4855	4855	0
263	20241025	153400	463382005	4855	4855	4855	4855	0
264	20241025	153300	463382005	4855	4855	4855	4855	0
265	20241025	153200	463382005	4855	4855	4855	4855	0
266	20241025	153100	463382005	4855	4855	4855	4855	0
267	20241025	153000	463382005	4855	4855	4855	4855	814
268	20241025	152900	459430035	4855	4855	4855	4855	0
269	20241025	152800	459430035	4855	4855	4855	4855	0
270	20241025	152700	459430035	4855	4855	4855	4855	0
271	20241025	152600	459430035	4855	4855	4855	4855	0
272	20241025	152500	459430035	4855	4855	4855	4855	0
273	20241025	152400	459430035	4855	4855	4855	4855	0
274	20241025	152300	459430035	4855	4855	4855	4855	0
275	20241025	152200	459430035	4855	4855	4855	4855	0
276	20241025	152100	459430035	4855	4855	4855	4855	0
277	20241025	152000	459430035	4855	4855	4855	4855	0
278	20241025	151900	459430035	4855	4855	4855	4855	47
279	20241025	151800	459201850	4860	4860	4860	4860	64
280	20241025	151700	458890810	4860	4860	4860	4860	105
281	20241025	151600	458380510	4860	4860	4860	4860	31
282	20241025	151500	458229850	4860	4855	4860	4855	602
283	20241025	151400	455306980	4855	4855	4855	4855	62
284	20241025	151300	455005970	4855	4855	4855	4855	829
285	20241025	151200	450981175	4855	4855	4855	4855	11
286	20241025	151100	450927770	4850	4850	4850	4850	0
287	20241025	151000	450927770	4850	4850	4850	4850	2
288	20241025	150900	450918070	4850	4850	4850	4850	909
289	20241025	150800	446509420	4850	4855	4855	4850	65
290	20241025	150700	446194010	4850	4855	4855	4850	231
291	20241025	150600	445073505	4850	4860	4860	4850	74
292	20241025	150500	444713935	4860	4860	4860	4860	32
293	20241025	150400	444558415	4850	4850	4850	4850	1
294	20241025	150300	444553565	4850	4845	4850	4845	2665
295	20241025	150200	431635305	4840	4840	4840	4840	0
296	20241025	150100	431635305	4840	4845	4845	4840	40
297	20241025	150000	431441550	4845	4845	4845	4845	32
298	20241025	145900	431286510	4845	4845	4845	4845	51
299	20241025	145800	431039415	4845	4845	4845	4845	100
300	20241025	145700	430554915	4845	4845	4845	4845	61
301	20241025	145600	430259370	4845	4845	4850	4845	26
302	20241025	145500	430133305	4850	4845	4850	4845	66
303	20241025	145400	429813525	4845	4850	4850	4845	1075
304	20241025	145300	424599800	4850	4850	4850	4850	833
305	20241025	145200	420559750	4850	4850	4850	4850	1
306	20241025	145100	420554900	4840	4870	4870	4840	5080
307	20241025	145000	395929510	4870	4850	4870	4850	5090
308	20241025	144900	371193575	4850	4850	4860	4850	2983
309	20241025	144800	356703235	4855	4840	4855	4840	1677
310	20241025	144700	348572350	4845	4845	4845	4845	111
311	20241025	144600	348034555	4845	4845	4845	4845	240
312	20241025	144500	346871755	4840	4840	4840	4840	0
313	20241025	144400	346871755	4840	4840	4840	4840	8
314	20241025	144300	346833035	4840	4845	4845	4840	32
315	20241025	144200	346678000	4845	4845	4845	4845	32
316	20241025	144100	346522960	4845	4845	4845	4845	37
317	20241025	144000	346343695	4830	4845	4845	4830	59
318	20241025	143900	346058245	4845	4820	4845	4820	4389
319	20241025	143800	324896735	4820	4820	4820	4820	51
320	20241025	143700	324650915	4820	4820	4820	4820	47
321	20241025	143600	324424375	4825	4825	4825	4825	99
322	20241025	143500	323946700	4825	4825	4825	4825	38
323	20241025	143400	323763350	4825	4825	4825	4825	500
324	20241025	143300	321350850	4820	4820	4820	4820	5
325	20241025	143200	321326750	4820	4825	4825	4820	52
326	20241025	143100	321075855	4825	4825	4825	4825	32
327	20241025	143000	320921455	4825	4825	4825	4825	63
328	20241025	142900	320617480	4825	4825	4825	4825	83
329	20241025	142800	320217005	4825	4820	4825	4820	117
330	20241025	142700	319652505	4825	4825	4825	4825	30
331	20241025	142600	319507755	4815	4815	4815	4815	0
332	20241025	142500	319507755	4815	4815	4825	4815	46
333	20241025	142400	319286055	4825	4820	4825	4815	85
334	20241025	142300	318876350	4815	4820	4825	4815	49
335	20241025	142200	318640185	4815	4820	4825	4815	562
336	20241025	142100	315931275	4825	4825	4825	4825	67
337	20241025	142000	315608000	4825	4825	4825	4825	52
338	20241025	141900	315357100	4820	4820	4820	4820	0
339	20241025	141800	315357100	4820	4820	4820	4820	0
340	20241025	141700	315357100	4820	4820	4820	4820	0
341	20241025	141600	315357100	4820	4815	4820	4815	547
342	20241025	141500	312722120	4815	4805	4815	4805	2436
343	20241025	141400	301008490	4805	4825	4825	4805	4497
344	20241025	141300	279385430	4825	4825	4825	4825	0
345	20241025	141200	279385430	4825	4825	4825	4825	20
346	20241025	141100	279288930	4825	4835	4835	4825	135
347	20241025	141000	278636470	4835	4835	4835	4835	63
348	20241025	140900	278331865	4835	4835	4835	4835	64
349	20241025	140800	278022425	4835	4835	4835	4835	31
350	20241025	140700	277872540	4830	4830	4830	4830	0
351	20241025	140600	277872540	4830	4830	4830	4830	0
352	20241025	140500	277872540	4830	4830	4830	4830	42
353	20241025	140400	277669680	4830	4830	4830	4830	0
354	20241025	140300	277669680	4830	4830	4830	4830	129
355	20241025	140200	277046610	4835	4835	4835	4835	52
356	20241025	140100	276795190	4835	4835	4835	4835	32
357	20241025	140000	276640470	4835	4835	4835	4835	31
358	20241025	135900	276490585	4835	4835	4835	4835	252
359	20241025	135800	275272165	4835	4840	4840	4835	475
360	20241025	135700	272975380	4840	4845	4845	4840	922
361	20241025	135600	268512740	4845	4845	4845	4845	52
362	20241025	135500	268260800	4845	4845	4845	4845	0
363	20241025	135400	268260800	4845	4845	4845	4845	31
364	20241025	135300	268110605	4845	4845	4845	4845	72
365	20241025	135200	267761765	4845	4845	4845	4845	811
366	20241025	135100	263832470	4850	4850	4850	4850	63
367	20241025	135000	263526920	4850	4850	4850	4850	72
368	20241025	134900	263177720	4855	4850	4855	4850	1066
369	20241025	134800	258007485	4850	4845	4850	4845	31
370	20241025	134700	257857260	4850	4850	4850	4850	83
371	20241025	134600	257454710	4850	4845	4850	4845	33
372	20241025	134500	257294665	4850	4845	4850	4845	1087
373	20241025	134400	252027990	4845	4845	4845	4845	41
374	20241025	134300	251829345	4840	4840	4840	4840	578
375	20241025	134200	249031825	4845	4845	4845	4845	500
376	20241025	134100	246609325	4840	4840	4840	4840	0
377	20241025	134000	246609325	4840	4840	4840	4840	520
378	20241025	133900	244092525	4840	4840	4840	4840	116
379	20241025	133800	243531085	4840	4840	4840	4840	72
380	20241025	133700	243182605	4840	4840	4840	4840	32
381	20241025	133600	243027725	4840	4840	4840	4840	31
382	20241025	133500	242877685	4840	4840	4840	4840	52
383	20241025	133400	242626005	4840	4840	4840	4840	34
384	20241025	133300	242461445	4835	4835	4835	4835	24
385	20241025	133200	242345405	4840	4840	4840	4840	40
386	20241025	133100	242151805	4840	4840	4840	4840	0
387	20241025	133000	242151805	4840	4840	4840	4840	19
388	20241025	132900	242059845	4840	4840	4840	4840	20
389	20241025	132800	241963045	4835	4835	4835	4835	500
390	20241025	132700	239545545	4835	4835	4835	4835	0
391	20241025	132600	239545545	4835	4835	4835	4835	0
392	20241025	132500	239545545	4835	4835	4835	4835	0
393	20241025	132400	239545545	4835	4835	4835	4835	1000
394	20241025	132300	234710545	4835	4835	4835	4835	227
395	20241025	132200	233613000	4830	4830	4830	4830	0
396	20241025	132100	233613000	4830	4830	4830	4830	0
397	20241025	132000	233613000	4830	4830	4830	4830	2
398	20241025	131900	233603340	4830	4830	4830	4830	0
399	20241025	131800	233603340	4830	4835	4840	4830	1026
400	20241025	131700	228647730	4840	4840	4840	4835	71
401	20241025	131600	228304340	4840	4840	4840	4840	0
402	20241025	131500	228304340	4840	4840	4845	4840	167
403	20241025	131400	227496025	4840	4835	4840	4835	1509
404	20241025	131300	220192480	4830	4830	4830	4830	3
405	20241025	131200	220177990	4830	4835	4835	4825	6009
406	20241025	131100	191172125	4835	4835	4835	4835	20
407	20241025	131000	191075425	4835	4835	4835	4835	0
408	20241025	130900	191075425	4835	4835	4835	4835	0
409	20241025	130800	191075425	4835	4835	4835	4835	420
410	20241025	130700	189044725	4835	4835	4835	4835	0
411	20241025	130600	189044725	4835	4830	4835	4825	27
412	20241025	130500	188914335	4835	4835	4835	4835	40
413	20241025	130400	188720935	4835	4835	4835	4835	0
414	20241025	130300	188720935	4835	4835	4835	4835	0
415	20241025	130200	188720935	4835	4835	4835	4835	20
416	20241025	130100	188624235	4835	4835	4835	4835	423
417	20241025	130000	186579030	4835	4835	4835	4835	3
418	20241025	125900	186564525	4830	4830	4830	4830	0
419	20241025	125800	186564525	4830	4830	4830	4830	1
420	20241025	125700	186559695	4830	4830	4830	4830	4
421	20241025	125600	186540375	4835	4835	4835	4835	20
422	20241025	125500	186443675	4830	4830	4830	4830	0
423	20241025	125400	186443675	4830	4830	4830	4830	30
424	20241025	125300	186298775	4835	4835	4835	4835	20
425	20241025	125200	186202075	4835	4835	4835	4835	0
426	20241025	125100	186202075	4835	4835	4835	4835	0
427	20241025	125000	186202075	4835	4830	4835	4830	414
428	20241025	124900	184201895	4825	4825	4825	4825	0
429	20241025	124800	184201895	4825	4825	4825	4825	0
430	20241025	124700	184201895	4825	4825	4825	4825	35
431	20241025	124600	184033020	4825	4825	4825	4825	47
432	20241025	124500	183806245	4825	4825	4825	4825	0
433	20241025	124400	183806245	4825	4825	4825	4825	0
434	20241025	124300	183806245	4825	4825	4825	4825	0
435	20241025	124200	183806245	4825	4825	4825	4825	26
436	20241025	124100	183680795	4825	4825	4825	4825	0
437	20241025	124000	183680795	4825	4825	4825	4825	0
438	20241025	123900	183680795	4825	4825	4825	4825	0
439	20241025	123800	183680795	4825	4825	4825	4825	0
440	20241025	123700	183680795	4825	4825	4825	4825	0
441	20241025	123600	183680795	4825	4825	4825	4825	5
442	20241025	123500	183656670	4825	4825	4825	4825	3
443	20241025	123400	183642195	4825	4825	4830	4825	103
444	20241025	123300	183144715	4830	4825	4830	4820	21
445	20241025	123200	183043390	4825	4825	4830	4825	104
446	20241025	123100	182541100	4825	4830	4830	4825	1324
447	20241025	123000	176147800	4830	4830	4835	4825	29
448	20241025	122900	176007755	4830	4830	4835	4830	7
449	20241025	122800	175973925	4825	4830	4830	4825	1900
450	20241025	122700	166801325	4835	4835	4835	4835	0
451	20241025	122600	166801325	4835	4835	4835	4835	40
452	20241025	122500	166607925	4835	4835	4835	4835	52
453	20241025	122400	166356505	4835	4835	4835	4835	40
454	20241025	122300	166163105	4835	4835	4835	4835	20
455	20241025	122200	166066405	4830	4830	4830	4830	1
456	20241025	122100	166061575	4830	4830	4830	4830	1000
457	20241025	122000	161231575	4830	4830	4830	4830	40
458	20241025	121900	161038375	4835	4835	4835	4835	0
459	20241025	121800	161038375	4835	4835	4835	4835	0
460	20241025	121700	161038375	4835	4835	4835	4835	20
461	20241025	121600	160941675	4825	4825	4825	4825	0
462	20241025	121500	160941675	4825	4825	4825	4825	0
463	20241025	121400	160941675	4825	4825	4825	4825	0
464	20241025	121300	160941675	4825	4825	4825	4825	0
465	20241025	121200	160941675	4825	4825	4825	4825	0
466	20241025	121100	160941675	4825	4825	4825	4825	0
467	20241025	121000	160941675	4825	4825	4825	4825	0
468	20241025	120900	160941675	4825	4825	4825	4825	0
469	20241025	120800	160941675	4825	4825	4825	4825	2
470	20241025	120700	160932025	4835	4835	4835	4835	0
471	20241025	120600	160932025	4835	4835	4835	4835	0
472	20241025	120500	160932025	4835	4835	4835	4835	35
473	20241025	120400	160762800	4825	4825	4825	4825	0
474	20241025	120300	160762800	4825	4830	4830	4825	769
475	20241025	120200	157052280	4830	4830	4830	4830	2
476	20241025	120100	157042620	4830	4830	4830	4830	998
477	20241025	120000	152222280	4830	4835	4835	4830	23
478	20241025	115900	152111085	4835	4835	4835	4835	5
479	20241025	115800	152086910	4835	4835	4835	4835	0
480	20241025	115700	152086910	4835	4835	4835	4835	20
481	20241025	115600	151990210	4835	4835	4835	4835	0
482	20241025	115500	151990210	4835	4835	4835	4835	0
483	20241025	115400	151990210	4835	4835	4835	4835	20
484	20241025	115300	151893510	4835	4835	4835	4835	39
485	20241025	115200	151704945	4835	4835	4835	4835	0
486	20241025	115100	151704945	4835	4835	4835	4835	0
487	20241025	115000	151704945	4835	4835	4835	4835	0
488	20241025	114900	151704945	4835	4835	4835	4835	0
489	20241025	114800	151704945	4835	4840	4840	4835	44
490	20241025	114700	151492005	4840	4840	4840	4840	0
491	20241025	114600	151492005	4840	4840	4840	4840	0
492	20241025	114500	151492005	4840	4840	4840	4840	20
493	20241025	114400	151395205	4840	4840	4840	4840	10
494	20241025	114300	151346805	4840	4840	4840	4840	8
495	20241025	114200	151308085	4840	4840	4840	4840	20
496	20241025	114100	151211285	4840	4840	4840	4840	0
497	20241025	114000	151211285	4840	4840	4840	4840	1
498	20241025	113900	151206445	4840	4840	4840	4840	20
499	20241025	113800	151109645	4830	4830	4830	4830	0
500	20241025	113700	151109645	4830	4830	4830	4830	0
501	20241025	113600	151109645	4830	4830	4830	4830	532
502	20241025	113500	148540085	4830	4830	4830	4830	0
503	20241025	113400	148540085	4830	4830	4830	4830	115
504	20241025	113300	147984635	4830	4830	4830	4830	27
505	20241025	113200	147854225	4830	4830	4830	4830	1
506	20241025	113100	147849395	4830	4830	4830	4830	0
507	20241025	113000	147849395	4830	4830	4830	4830	53
508	20241025	112900	147593405	4825	4825	4825	4825	0
509	20241025	112800	147593405	4825	4825	4825	4825	10
510	20241025	112700	147545155	4825	4825	4825	4825	9
511	20241025	112600	147501730	4825	4825	4825	4825	0
512	20241025	112500	147501730	4825	4825	4825	4825	0
513	20241025	112400	147501730	4825	4825	4830	4815	25
514	20241025	112300	147381015	4835	4845	4850	4825	2200
515	20241025	112200	136714380	4840	4810	4845	4810	3512
516	20241025	112100	119746955	4815	4810	4815	4810	2434
517	20241025	112000	108032520	4810	4810	4810	4810	0
518	20241025	111900	108032520	4810	4810	4810	4810	160
519	20241025	111800	107262920	4805	4805	4805	4805	0
520	20241025	111700	107262920	4805	4805	4805	4805	200
521	20241025	111600	106301920	4805	4805	4805	4805	2
522	20241025	111500	106292310	4810	4810	4810	4810	20
523	20241025	111400	106196110	4810	4810	4810	4810	10
524	20241025	111300	106148010	4810	4810	4810	4810	19
525	20241025	111200	106056620	4805	4805	4805	4805	0
526	20241025	111100	106056620	4805	4805	4805	4805	0
527	20241025	111000	106056620	4805	4805	4805	4805	500
528	20241025	110900	103654120	4810	4810	4810	4810	185
529	20241025	110800	102764270	4815	4815	4815	4815	28
530	20241025	110700	102629450	4810	4810	4810	4810	6
531	20241025	110600	102600590	4815	4815	4815	4815	22
532	20241025	110500	102494660	4815	4810	4815	4810	118
533	20241025	110400	101926540	4810	4810	4810	4810	0
534	20241025	110300	101926540	4810	4810	4810	4810	20
535	20241025	110200	101830340	4810	4810	4810	4810	1023
536	20241025	110100	96909710	4815	4815	4815	4815	210
537	20241025	110000	95898560	4815	4815	4815	4815	20
538	20241025	105900	95802260	4810	4810	4810	4810	20
539	20241025	105800	95706060	4815	4815	4815	4815	0
540	20241025	105700	95706060	4815	4815	4815	4815	20
541	20241025	105600	95609760	4815	4815	4815	4815	54
542	20241025	105500	95349750	4815	4815	4815	4815	55
543	20241025	105400	95084925	4815	4815	4815	4815	40
544	20241025	105300	94892325	4815	4815	4815	4815	0
545	20241025	105200	94892325	4815	4815	4815	4815	637
546	20241025	105100	91825170	4810	4810	4810	4810	1
547	20241025	105000	91820360	4805	4805	4805	4805	231
548	20241025	104900	90710405	4810	4810	4810	4810	769
549	20241025	104800	87011515	4810	4810	4810	4810	0
550	20241025	104700	87011515	4810	4810	4810	4810	289
551	20241025	104600	85621425	4805	4805	4805	4805	1
552	20241025	104500	85616620	4805	4805	4805	4805	0
553	20241025	104400	85616620	4805	4805	4805	4805	0
554	20241025	104300	85616620	4805	4800	4805	4800	373
555	20241025	104200	83825175	4805	4775	4805	4775	4903
556	20241025	104100	60328220	4770	4770	4770	4770	0
557	20241025	104000	60328220	4770	4770	4770	4770	180
558	20241025	103900	59469620	4775	4775	4775	4775	20
559	20241025	103800	59374120	4775	4775	4775	4775	0
560	20241025	103700	59374120	4775	4775	4775	4775	291
561	20241025	103600	57984595	4785	4785	4785	4785	20
562	20241025	103500	57888895	4775	4775	4775	4775	0
563	20241025	103400	57888895	4775	4775	4775	4775	0
564	20241025	103300	57888895	4775	4775	4775	4775	0
565	20241025	103200	57888895	4775	4775	4775	4775	0
566	20241025	103100	57888895	4775	4775	4775	4775	120
567	20241025	103000	57315895	4775	4775	4775	4775	39
568	20241025	102900	57129670	4775	4775	4775	4775	1
569	20241025	102800	57124895	4775	4775	4775	4775	10
570	20241025	102700	57077145	4770	4770	4770	4770	0
571	20241025	102600	57077145	4770	4770	4770	4770	0
572	20241025	102500	57077145	4770	4770	4770	4770	1878
573	20241025	102400	48119085	4765	4765	4765	4765	21
574	20241025	102300	48019020	4765	4770	4770	4765	373
575	20241025	102200	46241420	4770	4770	4770	4770	20
576	20241025	102100	46146020	4775	4770	4775	4770	21
577	20241025	102000	46045750	4775	4770	4775	4770	2
578	20241025	101900	46036205	4770	4770	4770	4770	0
579	20241025	101800	46036205	4770	4770	4770	4770	20
580	20241025	101700	45940805	4770	4770	4770	4770	1130
581	20241025	101600	40550705	4770	4770	4770	4770	0
582	20241025	101500	40550705	4770	4770	4770	4770	0
583	20241025	101400	40550705	4770	4770	4770	4770	0
584	20241025	101300	40550705	4770	4770	4770	4770	352
585	20241025	101200	38871665	4775	4775	4775	4775	99
586	20241025	101100	38398940	4775	4775	4775	4775	2
587	20241025	101000	38389390	4775	4775	4775	4775	0
588	20241025	100900	38389390	4775	4775	4775	4775	1
589	20241025	100800	38384615	4785	4780	4785	4780	6
590	20241025	100700	38355910	4785	4780	4785	4780	2
591	20241025	100600	38346345	4785	4780	4785	4780	21
592	20241025	100500	38245960	4780	4780	4780	4780	1
593	20241025	100400	38241180	4780	4780	4780	4780	0
594	20241025	100300	38241180	4780	4780	4780	4780	20
595	20241025	100200	38145580	4780	4780	4780	4780	0
596	20241025	100100	38145580	4780	4780	4780	4780	0
597	20241025	100000	38145580	4780	4775	4780	4775	1251
598	20241025	095900	32172050	4780	4780	4780	4780	0
599	20241025	095800	32172050	4780	4780	4780	4780	0
600	20241025	095700	32172050	4780	4780	4780	4780	0
601	20241025	095600	32172050	4780	4780	4780	4780	0
602	20241025	095500	32172050	4780	4780	4780	4780	0
603	20241025	095400	32172050	4780	4780	4780	4780	1353
604	20241025	095300	25704710	4785	4785	4785	4785	56
605	20241025	095200	25436750	4785	4785	4785	4785	0
606	20241025	095100	25436750	4785	4785	4785	4785	0
607	20241025	095000	25436750	4785	4785	4785	4785	0
608	20241025	094900	25436750	4785	4785	4785	4785	0
609	20241025	094800	25436750	4785	4790	4790	4785	379
610	20241025	094700	23621345	4800	4800	4800	4800	0
611	20241025	094600	23621345	4800	4795	4805	4795	12
612	20241025	094500	23563740	4810	4810	4810	4810	0
613	20241025	094400	23563740	4810	4795	4810	4795	51
614	20241025	094300	23319180	4790	4790	4790	4790	0
615	20241025	094200	23319180	4790	4790	4790	4790	0
616	20241025	094100	23319180	4790	4790	4790	4790	0
617	20241025	094000	23319180	4790	4795	4795	4790	1523
618	20241025	093900	16019605	4800	4800	4800	4800	27
619	20241025	093800	15890005	4805	4805	4805	4805	0
620	20241025	093700	15890005	4805	4805	4805	4805	0
621	20241025	093600	15890005	4805	4805	4805	4805	0
622	20241025	093500	15890005	4805	4800	4805	4800	5
623	20241025	093400	15866000	4800	4800	4800	4800	506
624	20241025	093300	13437200	4800	4805	4805	4800	505
625	20241025	093200	11013175	4805	4815	4815	4805	1006
626	20241025	093100	6179305	4810	4810	4810	4810	0
627	20241025	093000	6179305	4810	4810	4810	4810	1
628	20241025	092900	6174495	4815	4810	4815	4810	231
629	20241025	092800	5062260	4815	4815	4815	4815	0
630	20241025	092700	5062260	4815	4815	4815	4815	0
631	20241025	092600	5062260	4815	4815	4815	4815	0
632	20241025	092500	5062260	4815	4815	4815	4815	0
633	20241025	092400	5062260	4815	4815	4815	4815	0
634	20241025	092300	5062260	4815	4815	4815	4815	0
635	20241025	092200	5062260	4815	4815	4815	4815	0
636	20241025	092100	5062260	4815	4815	4815	4815	0
637	20241025	092000	5062260	4815	4815	4815	4815	0
638	20241025	091900	5062260	4815	4815	4815	4815	0
639	20241025	091800	5062260	4815	4815	4815	4815	0
640	20241025	091700	5062260	4815	4815	4815	4815	0
641	20241025	091600	5062260	4815	4815	4815	4815	0
642	20241025	091500	5062260	4815	4815	4815	4815	0
643	20241025	091400	5062260	4815	4815	4815	4815	0
644	20241025	091300	5062260	4815	4815	4815	4815	0
645	20241025	091200	5062260	4815	4810	4815	4810	18
646	20241025	091100	4975670	4810	4810	4810	4805	11
647	20241025	091000	4922765	4840	4840	4840	4840	0
648	20241025	090900	4922765	4840	4840	4840	4840	2
649	20241025	090800	4913085	4840	4840	4840	4840	200
650	20241025	090700	3945085	4840	4840	4840	4840	0
651	20241025	090600	3945085	4840	4840	4840	4840	0
652	20241025	090500	3945085	4840	4840	4840	4840	9
653	20241025	090400	3901525	4780	4810	4810	4780	612
654	20241025	090300	965745	4840	4845	4845	4840	105
655	20241025	090200	457025	4845	4845	4845	4845	1
656	20241025	090100	452180	4850	4850	4850	4850	0
657	20241025	090000	452180	4850	4810	4850	4810	94