KissMeData/307930/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204700	735250895	4985	4985	4985	4985	3949
3	20241025	204600	735250895	4985	4985	4985	4985	0
4	20241025	204500	735250895	4985	4985	4985	4985	0
5	20241025	204400	735250895	4985	4985	4985	4985	0
6	20241025	204300	735250895	4985	4985	4985	4985	0
7	20241025	204200	735250895	4985	4985	4985	4985	0
8	20241025	204100	735250895	4985	4985	4985	4985	0
9	20241025	204000	735250895	4985	4985	4985	4985	0
10	20241025	203900	735250895	4985	4985	4985	4985	0
11	20241025	203800	735250895	4985	4985	4985	4985	0
12	20241025	203700	735250895	4985	4985	4985	4985	0
13	20241025	203600	735250895	4985	4985	4985	4985	0
14	20241025	203500	735250895	4985	4985	4985	4985	0
15	20241025	203400	735250895	4985	4985	4985	4985	0
16	20241025	203300	735250895	4985	4985	4985	4985	0
17	20241025	203200	735250895	4985	4985	4985	4985	0
18	20241025	203100	735250895	4985	4985	4985	4985	0
19	20241025	203000	735250895	4985	4985	4985	4985	0
20	20241025	202900	735250895	4985	4985	4985	4985	0
21	20241025	202800	735250895	4985	4985	4985	4985	0
22	20241025	202700	735250895	4985	4985	4985	4985	0
23	20241025	202600	735250895	4985	4985	4985	4985	0
24	20241025	202500	735250895	4985	4985	4985	4985	0
25	20241025	202400	735250895	4985	4985	4985	4985	0
26	20241025	202300	735250895	4985	4985	4985	4985	0
27	20241025	202200	735250895	4985	4985	4985	4985	0
28	20241025	202100	735250895	4985	4985	4985	4985	0
29	20241025	202000	735250895	4985	4985	4985	4985	0
30	20241025	201900	735250895	4985	4985	4985	4985	0
31	20241025	201800	735250895	4985	4985	4985	4985	0
32	20241025	201700	735250895	4985	4985	4985	4985	3949
33	20241025	201600	735250895	4985	4985	4985	4985	0
34	20241025	201500	735250895	4985	4985	4985	4985	0
35	20241025	201400	735250895	4985	4985	4985	4985	0
36	20241025	201300	735250895	4985	4985	4985	4985	0
37	20241025	201200	735250895	4985	4985	4985	4985	0
38	20241025	201100	735250895	4985	4985	4985	4985	0
39	20241025	201000	735250895	4985	4985	4985	4985	0
40	20241025	200900	735250895	4985	4985	4985	4985	0
41	20241025	200800	735250895	4985	4985	4985	4985	0
42	20241025	200700	735250895	4985	4985	4985	4985	0
43	20241025	200600	735250895	4985	4985	4985	4985	0
44	20241025	200500	735250895	4985	4985	4985	4985	0
45	20241025	200400	735250895	4985	4985	4985	4985	0
46	20241025	200300	735250895	4985	4985	4985	4985	0
47	20241025	200200	735250895	4985	4985	4985	4985	0
48	20241025	200100	735250895	4985	4985	4985	4985	0
49	20241025	200000	735250895	4985	4985	4985	4985	0
50	20241025	195900	735250895	4985	4985	4985	4985	0
51	20241025	195800	735250895	4985	4985	4985	4985	0
52	20241025	195700	735250895	4985	4985	4985	4985	0
53	20241025	195600	735250895	4985	4985	4985	4985	0
54	20241025	195500	735250895	4985	4985	4985	4985	0
55	20241025	195400	735250895	4985	4985	4985	4985	0
56	20241025	195300	735250895	4985	4985	4985	4985	0
57	20241025	195200	735250895	4985	4985	4985	4985	0
58	20241025	195100	735250895	4985	4985	4985	4985	0
59	20241025	195000	735250895	4985	4985	4985	4985	0
60	20241025	194900	735250895	4985	4985	4985	4985	0
61	20241025	194800	735250895	4985	4985	4985	4985	0
62	20241025	194700	735250895	4985	4985	4985	4985	3949
63	20241025	194600	735250895	4985	4985	4985	4985	0
64	20241025	194500	735250895	4985	4985	4985	4985	0
65	20241025	194400	735250895	4985	4985	4985	4985	0
66	20241025	194300	735250895	4985	4985	4985	4985	0
67	20241025	194200	735250895	4985	4985	4985	4985	0
68	20241025	194100	735250895	4985	4985	4985	4985	0
69	20241025	194000	735250895	4985	4985	4985	4985	0
70	20241025	193900	735250895	4985	4985	4985	4985	0
71	20241025	193800	735250895	4985	4985	4985	4985	0
72	20241025	193700	735250895	4985	4985	4985	4985	0
73	20241025	193600	735250895	4985	4985	4985	4985	0
74	20241025	193500	735250895	4985	4985	4985	4985	0
75	20241025	193400	735250895	4985	4985	4985	4985	0
76	20241025	193300	735250895	4985	4985	4985	4985	0
77	20241025	193200	735250895	4985	4985	4985	4985	0
78	20241025	193100	735250895	4985	4985	4985	4985	0
79	20241025	193000	735250895	4985	4985	4985	4985	0
80	20241025	192900	735250895	4985	4985	4985	4985	0
81	20241025	192800	735250895	4985	4985	4985	4985	0
82	20241025	192700	735250895	4985	4985	4985	4985	0
83	20241025	192600	735250895	4985	4985	4985	4985	0
84	20241025	192500	735250895	4985	4985	4985	4985	0
85	20241025	192400	735250895	4985	4985	4985	4985	0
86	20241025	192300	735250895	4985	4985	4985	4985	0
87	20241025	192200	735250895	4985	4985	4985	4985	0
88	20241025	192100	735250895	4985	4985	4985	4985	0
89	20241025	192000	735250895	4985	4985	4985	4985	0
90	20241025	191900	735250895	4985	4985	4985	4985	0
91	20241025	191800	735250895	4985	4985	4985	4985	0
92	20241025	191700	735250895	4985	4985	4985	4985	3949
93	20241025	191600	735250895	4985	4985	4985	4985	0
94	20241025	191500	735250895	4985	4985	4985	4985	0
95	20241025	191400	735250895	4985	4985	4985	4985	0
96	20241025	191300	735250895	4985	4985	4985	4985	0
97	20241025	191200	735250895	4985	4985	4985	4985	0
98	20241025	191100	735250895	4985	4985	4985	4985	0
99	20241025	191000	735250895	4985	4985	4985	4985	0
100	20241025	190900	735250895	4985	4985	4985	4985	0
101	20241025	190800	735250895	4985	4985	4985	4985	0
102	20241025	190700	735250895	4985	4985	4985	4985	0
103	20241025	190600	735250895	4985	4985	4985	4985	0
104	20241025	190500	735250895	4985	4985	4985	4985	0
105	20241025	190400	735250895	4985	4985	4985	4985	0
106	20241025	190300	735250895	4985	4985	4985	4985	0
107	20241025	190200	735250895	4985	4985	4985	4985	0
108	20241025	190100	735250895	4985	4985	4985	4985	0
109	20241025	190000	735250895	4985	4985	4985	4985	0
110	20241025	185900	735250895	4985	4985	4985	4985	0
111	20241025	185800	735250895	4985	4985	4985	4985	0
112	20241025	185700	735250895	4985	4985	4985	4985	0
113	20241025	185600	735250895	4985	4985	4985	4985	0
114	20241025	185500	735250895	4985	4985	4985	4985	0
115	20241025	185400	735250895	4985	4985	4985	4985	0
116	20241025	185300	735250895	4985	4985	4985	4985	0
117	20241025	185200	735250895	4985	4985	4985	4985	0
118	20241025	185100	735250895	4985	4985	4985	4985	0
119	20241025	185000	735250895	4985	4985	4985	4985	0
120	20241025	184900	735250895	4985	4985	4985	4985	0
121	20241025	184800	735250895	4985	4985	4985	4985	0
122	20241025	184700	735250895	4985	4985	4985	4985	3949
123	20241025	184600	735250895	4985	4985	4985	4985	0
124	20241025	184500	735250895	4985	4985	4985	4985	0
125	20241025	184400	735250895	4985	4985	4985	4985	0
126	20241025	184300	735250895	4985	4985	4985	4985	0
127	20241025	184200	735250895	4985	4985	4985	4985	0
128	20241025	184100	735250895	4985	4985	4985	4985	0
129	20241025	184000	735250895	4985	4985	4985	4985	0
130	20241025	183900	735250895	4985	4985	4985	4985	0
131	20241025	183800	735250895	4985	4985	4985	4985	0
132	20241025	183700	735250895	4985	4985	4985	4985	0
133	20241025	183600	735250895	4985	4985	4985	4985	0
134	20241025	183500	735250895	4985	4985	4985	4985	0
135	20241025	183400	735250895	4985	4985	4985	4985	0
136	20241025	183300	735250895	4985	4985	4985	4985	0
137	20241025	183200	735250895	4985	4985	4985	4985	0
138	20241025	183100	735250895	4985	4985	4985	4985	0
139	20241025	183000	735250895	4985	4985	4985	4985	0
140	20241025	182900	735250895	4985	4985	4985	4985	0
141	20241025	182800	735250895	4985	4985	4985	4985	0
142	20241025	182700	735250895	4985	4985	4985	4985	0
143	20241025	182600	735250895	4985	4985	4985	4985	0
144	20241025	182500	735250895	4985	4985	4985	4985	0
145	20241025	182400	735250895	4985	4985	4985	4985	0
146	20241025	182300	735250895	4985	4985	4985	4985	0
147	20241025	182200	735250895	4985	4985	4985	4985	0
148	20241025	182100	735250895	4985	4985	4985	4985	0
149	20241025	182000	735250895	4985	4985	4985	4985	0
150	20241025	181900	735250895	4985	4985	4985	4985	0
151	20241025	181800	735250895	4985	4985	4985	4985	0
152	20241025	181700	735250895	4985	4985	4985	4985	3949
153	20241025	181600	735250895	4985	4985	4985	4985	0
154	20241025	181500	735250895	4985	4985	4985	4985	0
155	20241025	181400	735250895	4985	4985	4985	4985	0
156	20241025	181300	735250895	4985	4985	4985	4985	0
157	20241025	181200	735250895	4985	4985	4985	4985	0
158	20241025	181100	735250895	4985	4985	4985	4985	0
159	20241025	181000	735250895	4985	4985	4985	4985	0
160	20241025	180900	735250895	4985	4985	4985	4985	0
161	20241025	180800	735250895	4985	4985	4985	4985	0
162	20241025	180700	735250895	4985	4985	4985	4985	0
163	20241025	180600	735250895	4985	4985	4985	4985	0
164	20241025	180500	735250895	4985	4985	4985	4985	0
165	20241025	180400	735250895	4985	4985	4985	4985	0
166	20241025	180300	735250895	4985	4985	4985	4985	0
167	20241025	180200	735250895	4985	4985	4985	4985	0
168	20241025	180100	735250895	4985	4985	4985	4985	0
169	20241025	180000	735250895	4985	4985	4985	4985	0
170	20241025	175900	735250895	4985	4985	4985	4985	0
171	20241025	175800	735250895	4985	4985	4985	4985	0
172	20241025	175700	735250895	4985	4985	4985	4985	0
173	20241025	175600	735250895	4985	4985	4985	4985	0
174	20241025	175500	735250895	4985	4985	4985	4985	0
175	20241025	175400	735250895	4985	4985	4985	4985	0
176	20241025	175300	735250895	4985	4985	4985	4985	0
177	20241025	175200	735250895	4985	4985	4985	4985	0
178	20241025	175100	735250895	4985	4985	4985	4985	0
179	20241025	175000	735250895	4985	4985	4985	4985	0
180	20241025	174900	735250895	4985	4985	4985	4985	0
181	20241025	174800	735250895	4985	4985	4985	4985	0
182	20241025	174700	735250895	4985	4985	4985	4985	3949
183	20241025	174600	735250895	4985	4985	4985	4985	0
184	20241025	174500	735250895	4985	4985	4985	4985	0
185	20241025	174400	735250895	4985	4985	4985	4985	0
186	20241025	174300	735250895	4985	4985	4985	4985	0
187	20241025	174200	735250895	4985	4985	4985	4985	0
188	20241025	174100	735250895	4985	4985	4985	4985	0
189	20241025	174000	735250895	4985	4985	4985	4985	0
190	20241025	173900	735250895	4985	4985	4985	4985	0
191	20241025	173800	735250895	4985	4985	4985	4985	0
192	20241025	173700	735250895	4985	4985	4985	4985	0
193	20241025	173600	735250895	4985	4985	4985	4985	0
194	20241025	173500	735250895	4985	4985	4985	4985	0
195	20241025	173400	735250895	4985	4985	4985	4985	0
196	20241025	173300	735250895	4985	4985	4985	4985	0
197	20241025	173200	735250895	4985	4985	4985	4985	0
198	20241025	173100	735250895	4985	4985	4985	4985	0
199	20241025	173000	735250895	4985	4985	4985	4985	0
200	20241025	172900	735250895	4985	4985	4985	4985	0
201	20241025	172800	735250895	4985	4985	4985	4985	0
202	20241025	172700	735250895	4985	4985	4985	4985	0
203	20241025	172600	735250895	4985	4985	4985	4985	0
204	20241025	172500	735250895	4985	4985	4985	4985	0
205	20241025	172400	735250895	4985	4985	4985	4985	0
206	20241025	172300	735250895	4985	4985	4985	4985	0
207	20241025	172200	735250895	4985	4985	4985	4985	0
208	20241025	172100	735250895	4985	4985	4985	4985	0
209	20241025	172000	735250895	4985	4985	4985	4985	0
210	20241025	171900	735250895	4985	4985	4985	4985	0
211	20241025	171800	735250895	4985	4985	4985	4985	0
212	20241025	171700	735250895	4985	4985	4985	4985	3949
213	20241025	171600	735250895	4985	4985	4985	4985	0
214	20241025	171500	735250895	4985	4985	4985	4985	0
215	20241025	171400	735250895	4985	4985	4985	4985	0
216	20241025	171300	735250895	4985	4985	4985	4985	0
217	20241025	171200	735250895	4985	4985	4985	4985	0
218	20241025	171100	735250895	4985	4985	4985	4985	0
219	20241025	171000	735250895	4985	4985	4985	4985	0
220	20241025	170900	735250895	4985	4985	4985	4985	0
221	20241025	170800	735250895	4985	4985	4985	4985	0
222	20241025	170700	735250895	4985	4985	4985	4985	0
223	20241025	170600	735250895	4985	4985	4985	4985	0
224	20241025	170500	735250895	4985	4985	4985	4985	0
225	20241025	170400	735250895	4985	4985	4985	4985	0
226	20241025	170300	735250895	4985	4985	4985	4985	0
227	20241025	170200	735250895	4985	4985	4985	4985	0
228	20241025	170100	735250895	4985	4985	4985	4985	0
229	20241025	170000	735250895	4985	4985	4985	4985	0
230	20241025	165900	735250895	4985	4985	4985	4985	0
231	20241025	165800	735250895	4985	4985	4985	4985	0
232	20241025	165700	735250895	4985	4985	4985	4985	0
233	20241025	165600	735250895	4985	4985	4985	4985	0
234	20241025	165500	735250895	4985	4985	4985	4985	0
235	20241025	165400	735250895	4985	4985	4985	4985	0
236	20241025	165300	735250895	4985	4985	4985	4985	0
237	20241025	165200	735250895	4985	4985	4985	4985	0
238	20241025	165100	735250895	4985	4985	4985	4985	0
239	20241025	165000	735250895	4985	4985	4985	4985	0
240	20241025	164900	735250895	4985	4985	4985	4985	0
241	20241025	164800	735250895	4985	4985	4985	4985	0
242	20241025	164700	735250895	4985	4985	4985	4985	3949
243	20241025	164600	735250895	4985	4985	4985	4985	0
244	20241025	164500	735250895	4985	4985	4985	4985	0
245	20241025	164400	735250895	4985	4985	4985	4985	0
246	20241025	164300	735250895	4985	4985	4985	4985	0
247	20241025	164200	735250895	4985	4985	4985	4985	0
248	20241025	164100	735250895	4985	4985	4985	4985	0
249	20241025	164000	735250895	4985	4985	4985	4985	0
250	20241025	163900	735250895	4985	4985	4985	4985	0
251	20241025	163800	735250895	4985	4985	4985	4985	0
252	20241025	163700	735250895	4985	4985	4985	4985	0
253	20241025	163600	735250895	4985	4985	4985	4985	0
254	20241025	163500	735250895	4985	4985	4985	4985	0
255	20241025	163400	735250895	4985	4985	4985	4985	0
256	20241025	163300	735250895	4985	4985	4985	4985	0
257	20241025	163200	735250895	4985	4985	4985	4985	0
258	20241025	163100	735250895	4985	4985	4985	4985	0
259	20241025	163000	735250895	4985	4985	4985	4985	0
260	20241025	162900	735250895	4985	4985	4985	4985	0
261	20241025	162800	735250895	4985	4985	4985	4985	0
262	20241025	162700	735250895	4985	4985	4985	4985	0
263	20241025	162600	735250895	4985	4985	4985	4985	0
264	20241025	162500	735250895	4985	4985	4985	4985	0
265	20241025	162400	735250895	4985	4985	4985	4985	0
266	20241025	162300	735250895	4985	4985	4985	4985	0
267	20241025	162200	735250895	4985	4985	4985	4985	0
268	20241025	162100	735250895	4985	4985	4985	4985	0
269	20241025	162000	735250895	4985	4985	4985	4985	0
270	20241025	161900	735250895	4985	4985	4985	4985	0
271	20241025	161800	735250895	4985	4985	4985	4985	0
272	20241025	161700	735250895	4985	4985	4985	4985	3949
273	20241025	161600	735250895	4985	4985	4985	4985	0
274	20241025	161500	735250895	4985	4985	4985	4985	0
275	20241025	161400	735250895	4985	4985	4985	4985	0
276	20241025	161300	735250895	4985	4985	4985	4985	0
277	20241025	161200	735250895	4985	4985	4985	4985	0
278	20241025	161100	735250895	4985	4985	4985	4985	0
279	20241025	161000	735250895	4985	4985	4985	4985	0
280	20241025	160900	735250895	4985	4985	4985	4985	0
281	20241025	160800	735250895	4985	4985	4985	4985	0
282	20241025	160700	735250895	4985	4985	4985	4985	0
283	20241025	160600	735250895	4985	4985	4985	4985	0
284	20241025	160500	735250895	4985	4985	4985	4985	0
285	20241025	160400	735250895	4985	4985	4985	4985	0
286	20241025	160300	735250895	4985	4985	4985	4985	0
287	20241025	160200	735250895	4985	4985	4985	4985	0
288	20241025	160100	735250895	4985	4985	4985	4985	0
289	20241025	160000	735250895	4985	4985	4985	4985	0
290	20241025	155900	735250895	4985	4985	4985	4985	0
291	20241025	155800	735250895	4985	4985	4985	4985	0
292	20241025	155700	735250895	4985	4985	4985	4985	0
293	20241025	155600	735250895	4985	4985	4985	4985	0
294	20241025	155500	735250895	4985	4985	4985	4985	0
295	20241025	155400	735250895	4985	4985	4985	4985	0
296	20241025	155300	735250895	4985	4985	4985	4985	0
297	20241025	155200	735250895	4985	4985	4985	4985	0
298	20241025	155100	735250895	4985	4985	4985	4985	0
299	20241025	155000	735250895	4985	4985	4985	4985	0
300	20241025	154900	735250895	4985	4985	4985	4985	0
301	20241025	154800	735250895	4985	4985	4985	4985	0
302	20241025	154700	735250895	4985	4985	4985	4985	3949
303	20241025	154600	735250895	4985	4985	4985	4985	0
304	20241025	154500	735250895	4985	4985	4985	4985	0
305	20241025	154400	735250895	4985	4985	4985	4985	0
306	20241025	154300	735250895	4985	4985	4985	4985	0
307	20241025	154200	735250895	4985	4985	4985	4985	0
308	20241025	154100	735250895	4985	4985	4985	4985	0
309	20241025	154000	735250895	4985	4985	4985	4985	0
310	20241025	153900	735250895	4985	4985	4985	4985	0
311	20241025	153800	735250895	4985	4985	4985	4985	0
312	20241025	153700	735250895	4985	4985	4985	4985	0
313	20241025	153600	735250895	4985	4985	4985	4985	0
314	20241025	153500	735250895	4985	4985	4985	4985	0
315	20241025	153400	735250895	4985	4985	4985	4985	0
316	20241025	153300	735250895	4985	4985	4985	4985	0
317	20241025	153200	735250895	4985	4985	4985	4985	0
318	20241025	153100	735250895	4985	4985	4985	4985	0
319	20241025	153000	735250895	4985	4985	4985	4985	3949
320	20241025	152900	715565130	4985	4985	4985	4985	0
321	20241025	152800	715565130	4985	4985	4985	4985	0
322	20241025	152700	715565130	4985	4985	4985	4985	0
323	20241025	152600	715565130	4985	4985	4985	4985	0
324	20241025	152500	715565130	4985	4985	4985	4985	0
325	20241025	152400	715565130	4985	4985	4985	4985	0
326	20241025	152300	715565130	4985	4985	4985	4985	0
327	20241025	152200	715565130	4985	4985	4985	4985	0
328	20241025	152100	715565130	4985	4985	4985	4985	0
329	20241025	152000	715565130	4985	4985	4985	4985	0
330	20241025	151900	715565130	4985	5010	5010	4985	2634
331	20241025	151800	702390205	5010	5010	5020	5010	285
332	20241025	151700	700961505	5000	5000	5000	4995	1145
333	20241025	151600	695236510	5000	4995	5000	4995	111
334	20241025	151500	694681560	4995	4995	4995	4995	475
335	20241025	151400	692308935	4995	4990	4995	4990	251
336	20241025	151300	691056440	4990	4990	4990	4990	16
337	20241025	151200	690976600	4990	4975	4995	4975	31
338	20241025	151100	690822050	4975	4975	4975	4975	280
339	20241025	151000	689429050	4975	4975	4975	4975	0
340	20241025	150900	689429050	4975	4995	4995	4975	1050
341	20241025	150800	684193705	4990	4990	4990	4990	59
342	20241025	150700	683899295	4990	4995	4995	4990	106
343	20241025	150600	683370350	4995	4995	4995	4995	8
344	20241025	150500	683330390	4990	4995	4995	4990	521
345	20241025	150400	680729600	4995	4995	4995	4995	3
346	20241025	150300	680714615	4995	4995	4995	4995	28
347	20241025	150200	680574755	4985	4970	4985	4965	1810
348	20241025	150100	671559925	4970	4970	4970	4970	9
349	20241025	150000	671515195	4970	4970	4970	4970	609
350	20241025	145900	668488465	4970	4980	4980	4970	262
351	20241025	145800	667184620	4985	4985	4985	4985	0
352	20241025	145700	667184620	4985	4985	4985	4985	80
353	20241025	145600	666785820	4990	4990	4990	4990	22
354	20241025	145500	666676040	4985	4985	4985	4985	21
355	20241025	145400	666571355	4985	4975	4985	4975	208
356	20241025	145300	665536475	4970	4970	4970	4970	417
357	20241025	145200	663463985	4975	4990	4990	4975	119
358	20241025	145100	662871945	4975	4965	4990	4965	288
359	20241025	145000	661437535	4965	4970	4990	4965	30
360	20241025	144900	661288395	4970	4975	4975	4970	434
361	20241025	144800	659130245	4975	4980	4980	4975	47
362	20241025	144700	658896305	4990	4980	4995	4975	1347
363	20241025	144600	652192305	4980	4980	4980	4980	16
364	20241025	144500	652112625	4980	4980	4980	4980	0
365	20241025	144400	652112625	4980	4980	4980	4980	20
366	20241025	144300	652013025	4980	4990	4990	4980	4
367	20241025	144200	651993085	4985	4985	4985	4980	510
368	20241025	144100	649453085	4985	4980	4985	4980	705
369	20241025	144000	645940010	4980	4980	4985	4980	589
370	20241025	143900	643006690	4985	4980	4985	4980	387
371	20241025	143800	641078715	4975	4980	4980	4975	1001
372	20241025	143700	636093740	4985	4985	4985	4985	0
373	20241025	143600	636093740	4985	4985	4985	4985	0
374	20241025	143500	636093740	4985	4970	4985	4965	351
375	20241025	143400	634349270	4970	4970	4970	4970	0
376	20241025	143300	634349270	4970	4990	4990	4970	31
377	20241025	143200	634195180	5000	5000	5000	5000	0
378	20241025	143100	634195180	5000	5000	5000	5000	0
379	20241025	143000	634195180	5000	4990	5000	4970	1012
380	20241025	142900	629156300	4990	4990	4990	4990	87
381	20241025	142800	628722170	4980	4985	5000	4980	213
382	20241025	142700	627661325	4985	4985	4985	4985	1000
383	20241025	142600	622676325	5000	5010	5010	5000	139
384	20241025	142500	621981285	5000	5000	5000	5000	65
385	20241025	142400	621656285	5000	5000	5000	5000	80
386	20241025	142300	621256285	5000	5000	5000	5000	0
387	20241025	142200	621256285	5000	4995	5000	4995	22
388	20241025	142100	621146380	4980	4980	4980	4980	0
389	20241025	142000	621146380	4980	4990	4995	4980	958
390	20241025	141900	616370200	4985	4995	4995	4985	822
391	20241025	141800	612269080	4990	5000	5000	4990	106
392	20241025	141700	611740120	4990	5000	5000	4990	530
393	20241025	141600	609092745	5000	5000	5000	5000	581
394	20241025	141500	606187745	5010	5010	5010	5010	38
395	20241025	141400	605997365	5010	5020	5020	5010	41
396	20241025	141300	605791565	5020	5020	5020	5020	0
397	20241025	141200	605791565	5020	5020	5020	5020	0
398	20241025	141100	605791565	5020	5020	5020	5020	4
399	20241025	141000	605771485	5010	5010	5010	5010	9
400	20241025	140900	605726395	5020	5000	5020	5000	254
401	20241025	140800	604456315	5000	5000	5000	5000	0
402	20241025	140700	604456315	5000	5000	5000	5000	500
403	20241025	140600	601956315	5000	5020	5020	5000	1246
404	20241025	140500	595719165	5020	5020	5020	5020	354
405	20241025	140400	593942085	5030	5030	5030	5030	20
406	20241025	140300	593841485	5020	5020	5020	5020	0
407	20241025	140200	593841485	5020	5030	5040	5020	826
408	20241025	140100	589686325	5020	5020	5020	5020	194
409	20241025	140000	588712445	5020	5020	5020	5020	1
410	20241025	135900	588707425	5010	5020	5020	5010	90
411	20241025	135800	588256325	5020	5020	5020	5020	1
412	20241025	135700	588251305	5020	5020	5020	5020	909
413	20241025	135600	583688125	5030	5030	5030	5030	0
414	20241025	135500	583688125	5030	5030	5030	5030	0
415	20241025	135400	583688125	5030	5020	5030	5010	6
416	20241025	135300	583658025	5010	5020	5020	5010	2509
417	20241025	135200	571067625	5030	5030	5030	5030	21
418	20241025	135100	570961995	5020	5020	5020	5020	222
419	20241025	135000	569847555	5020	5030	5030	5020	55
420	20241025	134900	569570945	5050	5050	5050	5050	0
421	20241025	134800	569570945	5050	5050	5050	5050	649
422	20241025	134700	566293495	5060	5060	5060	5060	1000
423	20241025	134600	561233495	5060	5060	5060	5060	30
424	20241025	134500	561081695	5060	5050	5060	5050	75
425	20241025	134400	560702935	5050	5040	5050	5040	2520
426	20241025	134300	547997765	5030	5030	5030	5030	0
427	20241025	134200	547997765	5030	5030	5030	5030	23
428	20241025	134100	547882075	5030	5030	5030	5030	39
429	20241025	134000	547685905	5030	5020	5030	5020	67
430	20241025	133900	547348935	5010	5010	5010	5010	76
431	20241025	133800	546968175	5010	5010	5010	5010	0
432	20241025	133700	546968175	5010	5010	5010	5010	0
433	20241025	133600	546968175	5010	5020	5020	5010	216
434	20241025	133500	545885615	5020	5010	5020	5010	2
435	20241025	133400	545875585	5010	5010	5010	5010	375
436	20241025	133300	543996835	5010	5010	5010	5010	0
437	20241025	133200	543996835	5010	5010	5010	5010	9
438	20241025	133100	543951745	5010	5010	5010	5010	0
439	20241025	133000	543951745	5010	5010	5010	5010	101
440	20241025	132900	543445735	5000	5000	5000	5000	1
441	20241025	132800	543440735	5000	5010	5020	5000	867
442	20241025	132700	539097205	5020	5010	5020	5010	63
443	20241025	132600	538781535	5000	5000	5000	5000	10
444	20241025	132500	538731535	5010	5000	5010	5000	1379
445	20241025	132400	531836395	5000	5000	5000	5000	14
446	20241025	132300	531766395	5000	5010	5020	5000	1232
447	20241025	132200	525604065	5000	5010	5010	5000	679
448	20241025	132100	522207275	5010	5020	5020	5010	2210
449	20241025	132000	511132655	5020	5030	5030	5020	543
450	20241025	131900	508402185	5040	5040	5040	5040	135
451	20241025	131800	507721785	5040	5040	5040	5040	194
452	20241025	131700	506744025	5040	5040	5040	5040	0
453	20241025	131600	506744025	5040	5040	5040	5040	0
454	20241025	131500	506744025	5040	5040	5040	5040	0
455	20241025	131400	506744025	5040	5040	5040	5040	0
456	20241025	131300	506744025	5040	5040	5040	5040	19
457	20241025	131200	506648265	5040	5040	5040	5040	3
458	20241025	131100	506633145	5040	5040	5040	5040	41
459	20241025	131000	506426505	5030	5030	5030	5030	450
460	20241025	130900	504163005	5030	5030	5030	5030	500
461	20241025	130800	501648005	5030	5030	5030	5030	1
462	20241025	130700	501642975	5020	5020	5020	5020	0
463	20241025	130600	501642975	5020	5020	5020	5020	122
464	20241025	130500	501030535	5030	5030	5030	5030	0
465	20241025	130400	501030535	5030	5030	5030	5030	1236
466	20241025	130300	494813455	5030	5030	5030	5030	170
467	20241025	130200	493958355	5040	5040	5040	5040	0
468	20241025	130100	493958355	5040	5040	5040	5040	1
469	20241025	130000	493953315	5010	5010	5010	5010	52
470	20241025	125900	493692795	5050	5050	5050	5050	0
471	20241025	125800	493692795	5050	5030	5050	5010	753
472	20241025	125700	489917125	5050	5050	5050	5050	108
473	20241025	125600	489371725	5060	5050	5060	5050	1341
474	20241025	125500	482599665	5060	5060	5060	5060	0
475	20241025	125400	482599665	5060	5060	5060	5060	0
476	20241025	125300	482599665	5060	5060	5060	5060	0
477	20241025	125200	482599665	5060	5030	5060	5030	200
478	20241025	125100	481590735	5030	5030	5030	5030	1
479	20241025	125000	481585705	5020	5020	5020	5020	300
480	20241025	124900	480079705	5040	5040	5040	5040	244
481	20241025	124800	478849945	5060	5050	5060	5050	1320
482	20241025	124700	472180745	5050	5050	5050	5050	147
483	20241025	124600	471438395	5030	5050	5050	5030	388
484	20241025	124500	469479035	5050	5040	5050	5040	240
485	20241025	124400	468269425	5050	5050	5050	5050	2
486	20241025	124300	468259325	5050	5050	5050	5050	2
487	20241025	124200	468249225	5050	5040	5050	5040	1421
488	20241025	124100	461086545	5040	5040	5040	5040	523
489	20241025	124000	458450625	5040	5020	5040	5020	249
490	20241025	123900	457199145	5020	5020	5020	5020	4
491	20241025	123800	457179065	5020	5020	5020	5020	307
492	20241025	123700	455637925	5020	5020	5020	5020	0
493	20241025	123600	455637925	5020	5020	5020	5020	4
494	20241025	123500	455617845	5030	5030	5030	5030	0
495	20241025	123400	455617845	5030	5030	5030	5030	21
496	20241025	123300	455512215	5030	5030	5030	5030	0
497	20241025	123200	455512215	5030	5030	5030	5030	1123
498	20241025	123100	449863525	5040	5030	5040	5030	635
499	20241025	123000	446669275	5030	5030	5030	5030	375
500	20241025	122900	444783025	5030	5030	5030	5030	1108
501	20241025	122800	439209785	5040	5040	5040	5040	42
502	20241025	122700	438998105	5030	5040	5040	5030	339
503	20241025	122600	437291545	5040	5040	5040	5040	279
504	20241025	122500	435885385	5030	5030	5030	5030	1
505	20241025	122400	435880355	5040	5040	5040	5040	185
506	20241025	122300	434947955	5040	5030	5040	5030	2
507	20241025	122200	434937885	5030	5030	5030	5030	9
508	20241025	122100	434892615	5040	5030	5040	5030	356
509	20241025	122000	433101085	5030	5030	5030	5030	104
510	20241025	121900	432577965	5030	5030	5030	5030	1
511	20241025	121800	432572935	5030	5030	5030	5030	5
512	20241025	121700	432547785	5030	5020	5030	5020	212
513	20241025	121600	431483515	5030	5030	5030	5030	3
514	20241025	121500	431468425	5020	5010	5020	5010	346
515	20241025	121400	429732025	4995	4995	4995	4995	0
516	20241025	121300	429732025	4995	5010	5010	4995	91
517	20241025	121200	429276970	5020	5020	5020	5020	0
518	20241025	121100	429276970	5020	5020	5020	5020	202
519	20241025	121000	428262930	5030	5030	5030	5030	35
520	20241025	120900	428086880	5040	5040	5040	5040	29
521	20241025	120800	427940720	5040	5040	5040	5040	82
522	20241025	120700	427527440	5040	5040	5040	5040	8
523	20241025	120600	427487120	5040	5040	5040	5040	50
524	20241025	120500	427235120	5040	5040	5040	5040	1
525	20241025	120400	427230080	5040	5040	5040	5040	453
526	20241025	120300	424946960	5040	5030	5040	5030	2098
527	20241025	120200	414373420	5020	5030	5030	5020	1015
528	20241025	120100	409271820	5040	5040	5040	5040	10
529	20241025	120000	409221420	5040	5040	5040	5040	62
530	20241025	115900	408908940	5030	5030	5040	5020	470
531	20241025	115800	406546070	5030	5040	5040	5030	630
532	20241025	115700	403370880	5030	5020	5030	5020	4472
533	20241025	115600	380910010	5030	5020	5030	5020	1150
534	20241025	115500	375137000	5020	5040	5040	5020	5182
535	20241025	115400	349122240	5030	5040	5040	5030	1058
536	20241025	115300	343800220	5020	5030	5040	5020	2202
537	20241025	115200	332717380	5020	5020	5020	5020	1143
538	20241025	115100	326979520	5010	5010	5020	5010	359
539	20241025	115000	325180910	5010	5010	5010	5010	294
540	20241025	114900	323707970	5010	5010	5010	5010	500
541	20241025	114800	321202970	5010	5010	5020	5010	660
542	20241025	114700	317896360	5010	5010	5010	5010	2
543	20241025	114600	317886340	5000	4995	5000	4995	964
544	20241025	114500	313066895	4990	4990	4990	4990	10
545	20241025	114400	313016995	4980	4980	4980	4980	86
546	20241025	114300	312588715	4965	4965	4965	4965	1
547	20241025	114200	312583750	4980	4980	4980	4980	0
548	20241025	114100	312583750	4980	4980	4980	4980	38
549	20241025	114000	312394510	4980	4980	4980	4980	100
550	20241025	113900	311896510	4980	4975	4980	4975	254
551	20241025	113800	310631865	4955	4960	4960	4955	2244
552	20241025	113700	299512810	4955	4955	4955	4955	2
553	20241025	113600	299502900	4955	4955	4955	4955	0
554	20241025	113500	299502900	4955	4955	4955	4955	24
555	20241025	113400	299383980	4950	4970	4970	4950	356
556	20241025	113300	297620035	4975	4975	4975	4975	0
557	20241025	113200	297620035	4975	4975	4975	4975	4
558	20241025	113100	297600135	4970	4970	4970	4970	0
559	20241025	113000	297600135	4970	4975	4975	4970	3
560	20241025	112900	297585220	4975	4975	4975	4975	253
561	20241025	112800	296326545	4980	4975	4980	4975	444
562	20241025	112700	294117145	4975	4980	4980	4975	465
563	20241025	112600	291801460	4980	4980	4980	4980	51
564	20241025	112500	291547480	4995	5000	5000	4995	69
565	20241025	112400	291202505	5000	4985	5000	4985	2435
566	20241025	112300	279042000	4985	4975	4985	4975	1137
567	20241025	112200	273378005	4975	4975	4975	4975	1021
568	20241025	112100	268298530	4970	4970	4970	4970	108
569	20241025	112000	267761770	4970	4965	4970	4965	568
570	20241025	111900	264941615	4965	4960	4965	4960	318
571	20241025	111800	263364315	4950	4950	4950	4950	197
572	20241025	111700	262389165	4945	4945	4945	4945	0
573	20241025	111600	262389165	4945	4945	4945	4945	123
574	20241025	111500	261780930	4940	4940	4940	4940	4
575	20241025	111400	261761170	4940	4940	4940	4940	18
576	20241025	111300	261672250	4945	4945	4945	4945	1
577	20241025	111200	261667305	4940	4940	4940	4940	0
578	20241025	111100	261667305	4940	4940	4940	4940	97
579	20241025	111000	261188125	4925	4925	4925	4925	0
580	20241025	110900	261188125	4925	4925	4925	4925	0
581	20241025	110800	261188125	4925	4925	4925	4925	0
582	20241025	110700	261188125	4925	4925	4925	4925	0
583	20241025	110600	261188125	4925	4925	4925	4925	1
584	20241025	110500	261183200	4925	4930	4930	4925	10
585	20241025	110400	261133945	4940	4940	4940	4940	0
586	20241025	110300	261133945	4940	4940	4940	4940	3
587	20241025	110200	261119125	4925	4925	4925	4925	0
588	20241025	110100	261119125	4925	4925	4925	4925	0
589	20241025	110000	261119125	4925	4925	4925	4925	0
590	20241025	105900	261119125	4925	4925	4925	4925	0
591	20241025	105800	261119125	4925	4925	4925	4925	0
592	20241025	105700	261119125	4925	4925	4925	4925	0
593	20241025	105600	261119125	4925	4945	4945	4925	547
594	20241025	105500	258423130	4925	4925	4925	4925	60
595	20241025	105400	258127630	4925	4925	4925	4925	133
596	20241025	105300	257472605	4925	4925	4925	4925	0
597	20241025	105200	257472605	4925	4925	4925	4925	103
598	20241025	105100	256965330	4940	4940	4940	4940	50
599	20241025	105000	256718330	4940	4935	4940	4935	100
600	20241025	104900	256224520	4940	4940	4940	4940	0
601	20241025	104800	256224520	4940	4940	4940	4940	100
602	20241025	104700	255730520	4925	4930	4930	4925	3494
603	20241025	104600	238514095	4930	4930	4930	4930	0
604	20241025	104500	238514095	4930	4930	4930	4930	20
605	20241025	104400	238415495	4930	4930	4930	4930	409
606	20241025	104300	236399125	4945	4945	4945	4945	632
607	20241025	104200	233273885	4945	4945	4945	4945	2
608	20241025	104100	233263995	4945	4935	4945	4930	827
609	20241025	104000	229182410	4935	4935	4935	4935	0
610	20241025	103900	229182410	4935	4940	4940	4935	528
611	20241025	103800	226574125	4945	4955	4955	4945	2199
612	20241025	103700	215683450	4960	4955	4960	4955	24
613	20241025	103600	215564505	4955	4955	4955	4955	4
614	20241025	103500	215544685	4960	4960	4960	4960	1
615	20241025	103400	215539725	4955	4955	4955	4955	5
616	20241025	103300	215514950	4970	4955	4970	4955	2
617	20241025	103200	215505025	4970	4970	4970	4970	0
618	20241025	103100	215505025	4970	4955	4970	4955	594
619	20241025	103000	212556825	4955	4955	4955	4955	478
620	20241025	102900	210188335	4960	4960	4960	4960	174
621	20241025	102800	209325295	4960	4965	4965	4960	1314
622	20241025	102700	202806815	4985	4985	4985	4985	4
623	20241025	102600	202786875	4960	4970	4970	4960	613
624	20241025	102500	199740365	5000	5000	5010	5000	2667
625	20241025	102400	186405315	5000	4980	5000	4980	3390
626	20241025	102300	169488790	4970	4970	4980	4970	654
627	20241025	102200	166236400	4970	4970	4970	4970	0
628	20241025	102100	166236400	4970	4960	4970	4960	247
629	20241025	102000	165010305	4965	4965	4965	4965	0
630	20241025	101900	165010305	4965	4965	4965	4965	1
631	20241025	101800	165005340	4960	4955	4960	4955	539
632	20241025	101700	162333445	4955	4955	4955	4950	1218
633	20241025	101600	156298305	4955	4960	4960	4955	570
634	20241025	101500	153471610	4960	4960	4960	4960	214
635	20241025	101400	152410170	4960	4960	4965	4960	319
636	20241025	101300	150827920	4960	4960	4960	4960	1
637	20241025	101200	150822960	4960	4960	4970	4960	200
638	20241025	101100	149830190	4980	4980	4985	4980	943
639	20241025	101000	145134015	4975	4960	4980	4960	1362
640	20241025	100900	138359365	4960	4965	4965	4960	3068
641	20241025	100800	123132300	4970	4995	4995	4970	3774
642	20241025	100700	104352215	5000	4970	5000	4970	3805
643	20241025	100600	85355235	4970	4960	4970	4960	889
644	20241025	100500	80941415	4960	4955	4960	4955	140
645	20241025	100400	80247710	4955	4950	4955	4950	208
646	20241025	100300	79218085	4950	4945	4950	4945	201
647	20241025	100200	78224135	4940	4940	4940	4940	110
648	20241025	100100	77680735	4930	4930	4930	4930	35
649	20241025	100000	77508185	4925	4925	4925	4925	0
650	20241025	095900	77508185	4925	4925	4925	4925	101
651	20241025	095800	77010760	4920	4920	4920	4920	0
652	20241025	095700	77010760	4920	4920	4920	4920	0
653	20241025	095600	77010760	4920	4920	4920	4920	0
654	20241025	095500	77010760	4920	4920	4920	4920	151
655	20241025	095400	76267840	4925	4925	4925	4925	56
656	20241025	095300	75992040	4925	4925	4925	4925	975
657	20241025	095200	71190165	4940	4940	4940	4940	0
658	20241025	095100	71190165	4940	4940	4940	4940	23
659	20241025	095000	71076545	4940	4940	4940	4940	529
660	20241025	094900	68463285	4940	4940	4940	4940	471
661	20241025	094800	66136545	4940	4940	4940	4940	22
662	20241025	094700	66027865	4945	4945	4945	4945	0
663	20241025	094600	66027865	4945	4945	4945	4945	0
664	20241025	094500	66027865	4945	4930	4945	4920	31
665	20241025	094400	65875080	4960	4960	4960	4960	1
666	20241025	094300	65870120	4965	4965	4965	4965	287
667	20241025	094200	64445165	4965	4915	4965	4915	1291
668	20241025	094100	58047675	4910	4920	4920	4910	276
669	20241025	094000	56692035	4910	4910	4910	4910	0
670	20241025	093900	56692035	4910	4920	4920	4910	50
671	20241025	093800	56446370	4915	4930	4930	4915	550
672	20241025	093700	53741480	4920	4920	4920	4920	0
673	20241025	093600	53741480	4920	4920	4920	4920	0
674	20241025	093500	53741480	4920	4920	4920	4920	0
675	20241025	093400	53741480	4920	4925	4925	4920	639
676	20241025	093300	50596160	4950	4925	4950	4925	12
677	20241025	093200	50537035	4930	4935	4935	4930	316
678	20241025	093100	48978655	4935	4935	4935	4935	0
679	20241025	093000	48978655	4935	4935	4935	4935	305
680	20241025	092900	47473480	4940	4940	4940	4940	0
681	20241025	092800	47473480	4940	4950	4950	4940	943
682	20241025	092700	42813290	4950	4950	4950	4950	600
683	20241025	092600	39843290	4965	4965	4965	4965	0
684	20241025	092500	39843290	4965	4965	4965	4965	0
685	20241025	092400	39843290	4965	4965	4965	4965	0
686	20241025	092300	39843290	4965	4950	4965	4950	2
687	20241025	092200	39833375	4950	4950	4950	4950	0
688	20241025	092100	39833375	4950	4950	4950	4950	60
689	20241025	092000	39536375	4965	4965	4965	4965	0
690	20241025	091900	39536375	4965	4960	4970	4945	94
691	20241025	091800	39070040	4960	4960	4960	4960	129
692	20241025	091700	38430200	4960	4960	4960	4960	0
693	20241025	091600	38430200	4960	4960	4960	4960	51
694	20241025	091500	38177240	4960	4950	4960	4950	1027
695	20241025	091400	33088620	4950	4950	4950	4950	0
696	20241025	091300	33088620	4950	4950	4950	4945	1034
697	20241025	091200	27970325	4950	4925	4950	4925	36
698	20241025	091100	27793000	4950	4950	4950	4950	0
699	20241025	091000	27793000	4950	4950	4950	4950	0
700	20241025	090900	27793000	4950	4950	4950	4950	240
701	20241025	090800	26605000	4955	4950	4955	4950	101
702	20241025	090700	26105045	4950	4915	4950	4915	37
703	20241025	090600	25922420	4920	4920	4950	4920	809
704	20241025	090500	21941790	4920	4920	4920	4920	167
705	20241025	090400	21120150	4920	4920	4920	4920	0
706	20241025	090300	21120150	4920	4920	4920	4920	100
707	20241025	090200	20628150	4935	4945	4945	4935	586
708	20241025	090100	17732195	4945	4915	4945	4915	472
709	20241025	090000	15404290	4880	4920	4920	4880	3140