KissMeData/208370/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201900	964358635	4060	4060	4060	4060	12245
3	20241025	201800	964358635	4060	4060	4060	4060	0
4	20241025	201700	964358635	4060	4060	4060	4060	0
5	20241025	201600	964358635	4060	4060	4060	4060	0
6	20241025	201500	964358635	4060	4060	4060	4060	0
7	20241025	201400	964358635	4060	4060	4060	4060	0
8	20241025	201300	964358635	4060	4060	4060	4060	0
9	20241025	201200	964358635	4060	4060	4060	4060	0
10	20241025	201100	964358635	4060	4060	4060	4060	0
11	20241025	201000	964358635	4060	4060	4060	4060	0
12	20241025	200900	964358635	4060	4060	4060	4060	0
13	20241025	200800	964358635	4060	4060	4060	4060	0
14	20241025	200700	964358635	4060	4060	4060	4060	0
15	20241025	200600	964358635	4060	4060	4060	4060	0
16	20241025	200500	964358635	4060	4060	4060	4060	0
17	20241025	200400	964358635	4060	4060	4060	4060	0
18	20241025	200300	964358635	4060	4060	4060	4060	0
19	20241025	200200	964358635	4060	4060	4060	4060	0
20	20241025	200100	964358635	4060	4060	4060	4060	0
21	20241025	200000	964358635	4060	4060	4060	4060	0
22	20241025	195900	964358635	4060	4060	4060	4060	0
23	20241025	195800	964358635	4060	4060	4060	4060	0
24	20241025	195700	964358635	4060	4060	4060	4060	0
25	20241025	195600	964358635	4060	4060	4060	4060	0
26	20241025	195500	964358635	4060	4060	4060	4060	0
27	20241025	195400	964358635	4060	4060	4060	4060	0
28	20241025	195300	964358635	4060	4060	4060	4060	0
29	20241025	195200	964358635	4060	4060	4060	4060	0
30	20241025	195100	964358635	4060	4060	4060	4060	0
31	20241025	195000	964358635	4060	4060	4060	4060	0
32	20241025	194900	964358635	4060	4060	4060	4060	12245
33	20241025	194800	964358635	4060	4060	4060	4060	0
34	20241025	194700	964358635	4060	4060	4060	4060	0
35	20241025	194600	964358635	4060	4060	4060	4060	0
36	20241025	194500	964358635	4060	4060	4060	4060	0
37	20241025	194400	964358635	4060	4060	4060	4060	0
38	20241025	194300	964358635	4060	4060	4060	4060	0
39	20241025	194200	964358635	4060	4060	4060	4060	0
40	20241025	194100	964358635	4060	4060	4060	4060	0
41	20241025	194000	964358635	4060	4060	4060	4060	0
42	20241025	193900	964358635	4060	4060	4060	4060	0
43	20241025	193800	964358635	4060	4060	4060	4060	0
44	20241025	193700	964358635	4060	4060	4060	4060	0
45	20241025	193600	964358635	4060	4060	4060	4060	0
46	20241025	193500	964358635	4060	4060	4060	4060	0
47	20241025	193400	964358635	4060	4060	4060	4060	0
48	20241025	193300	964358635	4060	4060	4060	4060	0
49	20241025	193200	964358635	4060	4060	4060	4060	0
50	20241025	193100	964358635	4060	4060	4060	4060	0
51	20241025	193000	964358635	4060	4060	4060	4060	0
52	20241025	192900	964358635	4060	4060	4060	4060	0
53	20241025	192800	964358635	4060	4060	4060	4060	0
54	20241025	192700	964358635	4060	4060	4060	4060	0
55	20241025	192600	964358635	4060	4060	4060	4060	0
56	20241025	192500	964358635	4060	4060	4060	4060	0
57	20241025	192400	964358635	4060	4060	4060	4060	0
58	20241025	192300	964358635	4060	4060	4060	4060	0
59	20241025	192200	964358635	4060	4060	4060	4060	0
60	20241025	192100	964358635	4060	4060	4060	4060	0
61	20241025	192000	964358635	4060	4060	4060	4060	0
62	20241025	191900	964358635	4060	4060	4060	4060	12245
63	20241025	191800	964358635	4060	4060	4060	4060	0
64	20241025	191700	964358635	4060	4060	4060	4060	0
65	20241025	191600	964358635	4060	4060	4060	4060	0
66	20241025	191500	964358635	4060	4060	4060	4060	0
67	20241025	191400	964358635	4060	4060	4060	4060	0
68	20241025	191300	964358635	4060	4060	4060	4060	0
69	20241025	191200	964358635	4060	4060	4060	4060	0
70	20241025	191100	964358635	4060	4060	4060	4060	0
71	20241025	191000	964358635	4060	4060	4060	4060	0
72	20241025	190900	964358635	4060	4060	4060	4060	0
73	20241025	190800	964358635	4060	4060	4060	4060	0
74	20241025	190700	964358635	4060	4060	4060	4060	0
75	20241025	190600	964358635	4060	4060	4060	4060	0
76	20241025	190500	964358635	4060	4060	4060	4060	0
77	20241025	190400	964358635	4060	4060	4060	4060	0
78	20241025	190300	964358635	4060	4060	4060	4060	0
79	20241025	190200	964358635	4060	4060	4060	4060	0
80	20241025	190100	964358635	4060	4060	4060	4060	0
81	20241025	190000	964358635	4060	4060	4060	4060	0
82	20241025	185900	964358635	4060	4060	4060	4060	0
83	20241025	185800	964358635	4060	4060	4060	4060	0
84	20241025	185700	964358635	4060	4060	4060	4060	0
85	20241025	185600	964358635	4060	4060	4060	4060	0
86	20241025	185500	964358635	4060	4060	4060	4060	0
87	20241025	185400	964358635	4060	4060	4060	4060	0
88	20241025	185300	964358635	4060	4060	4060	4060	0
89	20241025	185200	964358635	4060	4060	4060	4060	0
90	20241025	185100	964358635	4060	4060	4060	4060	0
91	20241025	185000	964358635	4060	4060	4060	4060	0
92	20241025	184900	964358635	4060	4060	4060	4060	12245
93	20241025	184800	964358635	4060	4060	4060	4060	0
94	20241025	184700	964358635	4060	4060	4060	4060	0
95	20241025	184600	964358635	4060	4060	4060	4060	0
96	20241025	184500	964358635	4060	4060	4060	4060	0
97	20241025	184400	964358635	4060	4060	4060	4060	0
98	20241025	184300	964358635	4060	4060	4060	4060	0
99	20241025	184200	964358635	4060	4060	4060	4060	0
100	20241025	184100	964358635	4060	4060	4060	4060	0
101	20241025	184000	964358635	4060	4060	4060	4060	0
102	20241025	183900	964358635	4060	4060	4060	4060	0
103	20241025	183800	964358635	4060	4060	4060	4060	0
104	20241025	183700	964358635	4060	4060	4060	4060	0
105	20241025	183600	964358635	4060	4060	4060	4060	0
106	20241025	183500	964358635	4060	4060	4060	4060	0
107	20241025	183400	964358635	4060	4060	4060	4060	0
108	20241025	183300	964358635	4060	4060	4060	4060	0
109	20241025	183200	964358635	4060	4060	4060	4060	0
110	20241025	183100	964358635	4060	4060	4060	4060	0
111	20241025	183000	964358635	4060	4060	4060	4060	0
112	20241025	182900	964358635	4060	4060	4060	4060	0
113	20241025	182800	964358635	4060	4060	4060	4060	0
114	20241025	182700	964358635	4060	4060	4060	4060	0
115	20241025	182600	964358635	4060	4060	4060	4060	0
116	20241025	182500	964358635	4060	4060	4060	4060	0
117	20241025	182400	964358635	4060	4060	4060	4060	0
118	20241025	182300	964358635	4060	4060	4060	4060	0
119	20241025	182200	964358635	4060	4060	4060	4060	0
120	20241025	182100	964358635	4060	4060	4060	4060	0
121	20241025	182000	964358635	4060	4060	4060	4060	0
122	20241025	181900	964358635	4060	4060	4060	4060	12245
123	20241025	181800	964358635	4060	4060	4060	4060	0
124	20241025	181700	964358635	4060	4060	4060	4060	0
125	20241025	181600	964358635	4060	4060	4060	4060	0
126	20241025	181500	964358635	4060	4060	4060	4060	0
127	20241025	181400	964358635	4060	4060	4060	4060	0
128	20241025	181300	964358635	4060	4060	4060	4060	0
129	20241025	181200	964358635	4060	4060	4060	4060	0
130	20241025	181100	964358635	4060	4060	4060	4060	0
131	20241025	181000	964358635	4060	4060	4060	4060	0
132	20241025	180900	964358635	4060	4060	4060	4060	0
133	20241025	180800	964358635	4060	4060	4060	4060	0
134	20241025	180700	964358635	4060	4060	4060	4060	0
135	20241025	180600	964358635	4060	4060	4060	4060	0
136	20241025	180500	964358635	4060	4060	4060	4060	0
137	20241025	180400	964358635	4060	4060	4060	4060	0
138	20241025	180300	964358635	4060	4060	4060	4060	0
139	20241025	180200	964358635	4060	4060	4060	4060	0
140	20241025	180100	964358635	4060	4060	4060	4060	0
141	20241025	180000	964358635	4060	4060	4060	4060	0
142	20241025	175900	964358635	4060	4060	4060	4060	0
143	20241025	175800	964358635	4060	4060	4060	4060	0
144	20241025	175700	964358635	4060	4060	4060	4060	0
145	20241025	175600	964358635	4060	4060	4060	4060	0
146	20241025	175500	964358635	4060	4060	4060	4060	0
147	20241025	175400	964358635	4060	4060	4060	4060	0
148	20241025	175300	964358635	4060	4060	4060	4060	0
149	20241025	175200	964358635	4060	4060	4060	4060	0
150	20241025	175100	964358635	4060	4060	4060	4060	0
151	20241025	175000	964358635	4060	4060	4060	4060	0
152	20241025	174900	964358635	4060	4060	4060	4060	12245
153	20241025	174800	964358635	4060	4060	4060	4060	0
154	20241025	174700	964358635	4060	4060	4060	4060	0
155	20241025	174600	964358635	4060	4060	4060	4060	0
156	20241025	174500	964358635	4060	4060	4060	4060	0
157	20241025	174400	964358635	4060	4060	4060	4060	0
158	20241025	174300	964358635	4060	4060	4060	4060	0
159	20241025	174200	964358635	4060	4060	4060	4060	0
160	20241025	174100	964358635	4060	4060	4060	4060	0
161	20241025	174000	964358635	4060	4060	4060	4060	0
162	20241025	173900	964358635	4060	4060	4060	4060	0
163	20241025	173800	964358635	4060	4060	4060	4060	0
164	20241025	173700	964358635	4060	4060	4060	4060	0
165	20241025	173600	964358635	4060	4060	4060	4060	0
166	20241025	173500	964358635	4060	4060	4060	4060	0
167	20241025	173400	964358635	4060	4060	4060	4060	0
168	20241025	173300	964358635	4060	4060	4060	4060	0
169	20241025	173200	964358635	4060	4060	4060	4060	0
170	20241025	173100	964358635	4060	4060	4060	4060	0
171	20241025	173000	964358635	4060	4060	4060	4060	0
172	20241025	172900	964358635	4060	4060	4060	4060	0
173	20241025	172800	964358635	4060	4060	4060	4060	0
174	20241025	172700	964358635	4060	4060	4060	4060	0
175	20241025	172600	964358635	4060	4060	4060	4060	0
176	20241025	172500	964358635	4060	4060	4060	4060	0
177	20241025	172400	964358635	4060	4060	4060	4060	0
178	20241025	172300	964358635	4060	4060	4060	4060	0
179	20241025	172200	964358635	4060	4060	4060	4060	0
180	20241025	172100	964358635	4060	4060	4060	4060	0
181	20241025	172000	964358635	4060	4060	4060	4060	0
182	20241025	171900	964358635	4060	4060	4060	4060	12245
183	20241025	171800	964358635	4060	4060	4060	4060	0
184	20241025	171700	964358635	4060	4060	4060	4060	0
185	20241025	171600	964358635	4060	4060	4060	4060	0
186	20241025	171500	964358635	4060	4060	4060	4060	0
187	20241025	171400	964358635	4060	4060	4060	4060	0
188	20241025	171300	964358635	4060	4060	4060	4060	0
189	20241025	171200	964358635	4060	4060	4060	4060	0
190	20241025	171100	964358635	4060	4060	4060	4060	0
191	20241025	171000	964358635	4060	4060	4060	4060	0
192	20241025	170900	964358635	4060	4060	4060	4060	0
193	20241025	170800	964358635	4060	4060	4060	4060	0
194	20241025	170700	964358635	4060	4060	4060	4060	0
195	20241025	170600	964358635	4060	4060	4060	4060	0
196	20241025	170500	964358635	4060	4060	4060	4060	0
197	20241025	170400	964358635	4060	4060	4060	4060	0
198	20241025	170300	964358635	4060	4060	4060	4060	0
199	20241025	170200	964358635	4060	4060	4060	4060	0
200	20241025	170100	964358635	4060	4060	4060	4060	0
201	20241025	170000	964358635	4060	4060	4060	4060	0
202	20241025	165900	964358635	4060	4060	4060	4060	0
203	20241025	165800	964358635	4060	4060	4060	4060	0
204	20241025	165700	964358635	4060	4060	4060	4060	0
205	20241025	165600	964358635	4060	4060	4060	4060	0
206	20241025	165500	964358635	4060	4060	4060	4060	0
207	20241025	165400	964358635	4060	4060	4060	4060	0
208	20241025	165300	964358635	4060	4060	4060	4060	0
209	20241025	165200	964358635	4060	4060	4060	4060	0
210	20241025	165100	964358635	4060	4060	4060	4060	0
211	20241025	165000	964358635	4060	4060	4060	4060	0
212	20241025	164900	964358635	4060	4060	4060	4060	12245
213	20241025	164800	964358635	4060	4060	4060	4060	0
214	20241025	164700	964358635	4060	4060	4060	4060	0
215	20241025	164600	964358635	4060	4060	4060	4060	0
216	20241025	164500	964358635	4060	4060	4060	4060	0
217	20241025	164400	964358635	4060	4060	4060	4060	0
218	20241025	164300	964358635	4060	4060	4060	4060	0
219	20241025	164200	964358635	4060	4060	4060	4060	0
220	20241025	164100	964358635	4060	4060	4060	4060	0
221	20241025	164000	964358635	4060	4060	4060	4060	0
222	20241025	163900	964358635	4060	4060	4060	4060	0
223	20241025	163800	964358635	4060	4060	4060	4060	0
224	20241025	163700	964358635	4060	4060	4060	4060	0
225	20241025	163600	964358635	4060	4060	4060	4060	0
226	20241025	163500	964358635	4060	4060	4060	4060	0
227	20241025	163400	964358635	4060	4060	4060	4060	0
228	20241025	163300	964358635	4060	4060	4060	4060	0
229	20241025	163200	964358635	4060	4060	4060	4060	0
230	20241025	163100	964358635	4060	4060	4060	4060	0
231	20241025	163000	964358635	4060	4060	4060	4060	0
232	20241025	162900	964358635	4060	4060	4060	4060	0
233	20241025	162800	964358635	4060	4060	4060	4060	0
234	20241025	162700	964358635	4060	4060	4060	4060	0
235	20241025	162600	964358635	4060	4060	4060	4060	0
236	20241025	162500	964358635	4060	4060	4060	4060	0
237	20241025	162400	964358635	4060	4060	4060	4060	0
238	20241025	162300	964358635	4060	4060	4060	4060	0
239	20241025	162200	964358635	4060	4060	4060	4060	0
240	20241025	162100	964358635	4060	4060	4060	4060	0
241	20241025	162000	964358635	4060	4060	4060	4060	0
242	20241025	161900	964358635	4060	4060	4060	4060	12245
243	20241025	161800	964358635	4060	4060	4060	4060	0
244	20241025	161700	964358635	4060	4060	4060	4060	0
245	20241025	161600	964358635	4060	4060	4060	4060	0
246	20241025	161500	964358635	4060	4060	4060	4060	0
247	20241025	161400	964358635	4060	4060	4060	4060	0
248	20241025	161300	964358635	4060	4060	4060	4060	0
249	20241025	161200	964358635	4060	4060	4060	4060	0
250	20241025	161100	964358635	4060	4060	4060	4060	0
251	20241025	161000	964358635	4060	4060	4060	4060	0
252	20241025	160900	964358635	4060	4060	4060	4060	0
253	20241025	160800	964358635	4060	4060	4060	4060	0
254	20241025	160700	964358635	4060	4060	4060	4060	0
255	20241025	160600	964358635	4060	4060	4060	4060	0
256	20241025	160500	964358635	4060	4060	4060	4060	0
257	20241025	160400	964358635	4060	4060	4060	4060	0
258	20241025	160300	964358635	4060	4060	4060	4060	0
259	20241025	160200	964358635	4060	4060	4060	4060	0
260	20241025	160100	964358635	4060	4060	4060	4060	0
261	20241025	160000	964358635	4060	4060	4060	4060	0
262	20241025	155900	964358635	4060	4060	4060	4060	0
263	20241025	155800	964358635	4060	4060	4060	4060	0
264	20241025	155700	964358635	4060	4060	4060	4060	0
265	20241025	155600	964358635	4060	4060	4060	4060	0
266	20241025	155500	964358635	4060	4060	4060	4060	0
267	20241025	155400	964358635	4060	4060	4060	4060	0
268	20241025	155300	964358635	4060	4060	4060	4060	0
269	20241025	155200	964358635	4060	4060	4060	4060	0
270	20241025	155100	964358635	4060	4060	4060	4060	0
271	20241025	155000	964358635	4060	4060	4060	4060	0
272	20241025	154900	964358635	4060	4060	4060	4060	12245
273	20241025	154800	964358635	4060	4060	4060	4060	0
274	20241025	154700	964358635	4060	4060	4060	4060	0
275	20241025	154600	964358635	4060	4060	4060	4060	0
276	20241025	154500	964358635	4060	4060	4060	4060	0
277	20241025	154400	964358635	4060	4060	4060	4060	0
278	20241025	154300	964358635	4060	4060	4060	4060	0
279	20241025	154200	964358635	4060	4060	4060	4060	0
280	20241025	154100	964358635	4060	4060	4060	4060	0
281	20241025	154000	964358635	4060	4060	4060	4060	0
282	20241025	153900	964358635	4060	4060	4060	4060	0
283	20241025	153800	964358635	4060	4060	4060	4060	0
284	20241025	153700	964358635	4060	4060	4060	4060	0
285	20241025	153600	964358635	4060	4060	4060	4060	0
286	20241025	153500	964358635	4060	4060	4060	4060	0
287	20241025	153400	964358635	4060	4060	4060	4060	0
288	20241025	153300	964358635	4060	4060	4060	4060	0
289	20241025	153200	964358635	4060	4060	4060	4060	0
290	20241025	153100	964358635	4060	4060	4060	4060	0
291	20241025	153000	964358635	4060	4060	4060	4060	12245
292	20241025	152900	914643935	4065	4065	4065	4065	0
293	20241025	152800	914643935	4065	4065	4065	4065	0
294	20241025	152700	914643935	4065	4065	4065	4065	0
295	20241025	152600	914643935	4065	4065	4065	4065	0
296	20241025	152500	914643935	4065	4065	4065	4065	0
297	20241025	152400	914643935	4065	4065	4065	4065	0
298	20241025	152300	914643935	4065	4065	4065	4065	0
299	20241025	152200	914643935	4065	4065	4065	4065	0
300	20241025	152100	914643935	4065	4065	4065	4065	0
301	20241025	152000	914643935	4065	4065	4065	4065	0
302	20241025	151900	914643935	4065	4060	4065	4060	345
303	20241025	151800	913243230	4040	4080	4080	4040	5373
304	20241025	151700	891497775	4080	4080	4080	4045	4677
305	20241025	151600	872506480	4080	4065	4080	4065	527
306	20241025	151500	870364000	4090	4090	4090	4090	2
307	20241025	151400	870355820	4060	4085	4085	4060	785
308	20241025	151300	867155140	4085	4085	4085	4085	0
309	20241025	151200	867155140	4085	4085	4085	4085	840
310	20241025	151100	863723740	4085	4060	4085	4060	124
311	20241025	151000	863219900	4060	4085	4085	4060	164
312	20241025	150900	862553860	4060	4065	4065	4060	517
313	20241025	150800	860452340	4060	4060	4060	4060	0
314	20241025	150700	860452340	4060	4090	4090	4060	1593
315	20241025	150600	853977975	4085	4085	4095	4085	1521
316	20241025	150500	847764590	4085	4085	4085	4085	23
317	20241025	150400	847670635	4085	4075	4085	4075	254
318	20241025	150300	846635545	4070	4070	4080	4070	862
319	20241025	150200	843127105	4085	4085	4085	4085	0
320	20241025	150100	843127105	4085	4085	4085	4085	73
321	20241025	150000	842828900	4085	4085	4085	4085	20
322	20241025	145900	842747200	4070	4070	4070	4070	250
323	20241025	145800	841729700	4070	4075	4075	4070	166
324	20241025	145700	841053430	4075	4075	4075	4075	0
325	20241025	145600	841053430	4075	4075	4075	4075	0
326	20241025	145500	841053430	4075	4075	4075	4075	95
327	20241025	145400	840666305	4075	4075	4075	4075	0
328	20241025	145300	840666305	4075	4075	4075	4075	320
329	20241025	145200	839362305	4075	4075	4075	4075	20
330	20241025	145100	839280805	4075	4075	4075	4075	21
331	20241025	145000	839195230	4090	4090	4090	4090	0
332	20241025	144900	839195230	4090	4075	4090	4075	30
333	20241025	144800	839072830	4095	4095	4095	4095	10
334	20241025	144700	839031880	4075	4075	4075	4075	705
335	20241025	144600	836159005	4100	4100	4100	4100	2
336	20241025	144500	836150805	4100	4090	4100	4090	10
337	20241025	144400	836109870	4090	4075	4090	4075	120
338	20241025	144300	835620720	4080	4085	4085	4080	722
339	20241025	144200	832671740	4090	4090	4090	4090	1
340	20241025	144100	832667650	4095	4100	4100	4095	2
341	20241025	144000	832659455	4100	4100	4100	4100	0
342	20241025	143900	832659455	4100	4100	4100	4100	1
343	20241025	143800	832655355	4100	4085	4100	4085	60
344	20241025	143700	832410105	4085	4085	4085	4085	764
345	20241025	143600	829289165	4085	4085	4085	4085	0
346	20241025	143500	829289165	4085	4095	4100	4085	38
347	20241025	143400	829133660	4095	4085	4095	4085	49
348	20241025	143300	828933395	4095	4095	4095	4090	60
349	20241025	143200	828687895	4080	4080	4080	4080	0
350	20241025	143100	828687895	4080	4080	4080	4080	200
351	20241025	143000	827871895	4100	4100	4100	4100	1
352	20241025	142900	827867795	4080	4080	4080	4080	500
353	20241025	142800	825827795	4080	4110	4115	4080	170
354	20241025	142700	825128935	4080	4085	4110	4080	533
355	20241025	142600	822943735	4080	4080	4080	4080	1
356	20241025	142500	822939655	4075	4075	4075	4075	203
357	20241025	142400	822112430	4075	4080	4080	4075	500
358	20241025	142300	820073130	4075	4080	4080	4075	316
359	20241025	142200	818785355	4075	4075	4075	4075	0
360	20241025	142100	818785355	4075	4080	4080	4075	572
361	20241025	142000	816451820	4080	4080	4080	4080	151
362	20241025	141900	815835740	4080	4085	4085	4080	1124
363	20241025	141800	811246700	4085	4085	4085	4085	1178
364	20241025	141700	806434570	4085	4090	4100	4085	341
365	20241025	141600	805039835	4115	4115	4115	4095	32
366	20241025	141500	804908755	4115	4090	4115	4090	583
367	20241025	141400	802524260	4115	4115	4115	4115	34
368	20241025	141300	802384350	4115	4085	4115	4085	90
369	20241025	141200	802015825	4085	4090	4090	4085	3003
370	20241025	141100	789742545	4090	4090	4095	4090	162
371	20241025	141000	789079920	4090	4090	4090	4090	0
372	20241025	140900	789079920	4090	4090	4090	4090	14
373	20241025	140800	789022660	4090	4090	4090	4090	16
374	20241025	140700	788957220	4090	4090	4090	4090	5
375	20241025	140600	788936770	4095	4100	4100	4095	472
376	20241025	140500	787003350	4100	4105	4105	4100	11
377	20241025	140400	786958245	4110	4105	4110	4100	392
378	20241025	140300	785347390	4100	4105	4105	4100	381
379	20241025	140200	783785040	4105	4105	4105	4105	0
380	20241025	140100	783785040	4105	4110	4110	4105	1791
381	20241025	140000	776431235	4110	4110	4110	4110	0
382	20241025	135900	776431235	4110	4110	4110	4110	0
383	20241025	135800	776431235	4110	4110	4110	4110	0
384	20241025	135700	776431235	4110	4110	4110	4110	0
385	20241025	135600	776431235	4110	4110	4110	4110	0
386	20241025	135500	776431235	4110	4110	4110	4110	0
387	20241025	135400	776431235	4110	4110	4110	4110	1926
388	20241025	135300	768515375	4110	4110	4110	4110	151
389	20241025	135200	767894765	4110	4115	4115	4110	42
390	20241025	135100	767722040	4115	4110	4115	4110	42
391	20241025	135000	767549215	4115	4115	4115	4115	34
392	20241025	134900	767409305	4120	4120	4120	4120	0
393	20241025	134800	767409305	4120	4120	4120	4120	0
394	20241025	134700	767409305	4120	4120	4120	4120	10
395	20241025	134600	767368105	4120	4120	4120	4120	700
396	20241025	134500	764484105	4130	4135	4135	4130	872
397	20241025	134400	760882215	4135	4135	4135	4135	210
398	20241025	134300	760013865	4135	4135	4135	4135	151
399	20241025	134200	759389480	4135	4135	4135	4135	36
400	20241025	134100	759240620	4150	4150	4155	4150	1247
401	20241025	134000	754061580	4155	4130	4155	4125	1533
402	20241025	133900	747718330	4125	4125	4125	4125	0
403	20241025	133800	747718330	4125	4110	4125	4110	2054
404	20241025	133700	739257260	4095	4095	4095	4095	0
405	20241025	133600	739257260	4095	4100	4100	4095	452
406	20241025	133500	737406215	4095	4095	4095	4095	1
407	20241025	133400	737402120	4100	4100	4110	4100	2577
408	20241025	133300	726830295	4105	4105	4105	4105	0
409	20241025	133200	726830295	4105	4105	4105	4105	0
410	20241025	133100	726830295	4105	4105	4105	4105	0
411	20241025	133000	726830295	4105	4105	4105	4105	0
412	20241025	132900	726830295	4105	4105	4105	4105	1
413	20241025	132800	726826190	4090	4090	4090	4090	0
414	20241025	132700	726826190	4090	4100	4100	4090	56
415	20241025	132600	726597130	4105	4105	4105	4105	0
416	20241025	132500	726597130	4105	4105	4105	4105	0
417	20241025	132400	726597130	4105	4105	4105	4105	1
418	20241025	132300	726593025	4100	4100	4100	4100	89
419	20241025	132200	726228125	4100	4090	4100	4090	565
420	20241025	132100	723916260	4085	4085	4090	4085	359
421	20241025	132000	722449740	4085	4085	4085	4085	0
422	20241025	131900	722449740	4085	4085	4085	4085	10
423	20241025	131800	722408890	4090	4090	4090	4090	1
424	20241025	131700	722404800	4060	4060	4060	4060	0
425	20241025	131600	722404800	4060	4075	4090	4060	2275
426	20241025	131500	713129835	4075	4075	4075	4075	1
427	20241025	131400	713125760	4055	4095	4095	4045	18259
428	20241025	131300	638975885	4110	4110	4110	4110	0
429	20241025	131200	638975885	4110	4110	4110	4110	0
430	20241025	131100	638975885	4110	4100	4110	4100	1155
431	20241025	131000	634240360	4100	4090	4100	4090	2460
432	20241025	130900	624171420	4080	4080	4080	4080	0
433	20241025	130800	624171420	4080	4080	4080	4080	665
434	20241025	130700	621458220	4080	4080	4080	4080	20
435	20241025	130600	621376620	4080	4080	4080	4080	550
436	20241025	130500	619132620	4080	4080	4080	4080	0
437	20241025	130400	619132620	4080	4080	4080	4080	0
438	20241025	130300	619132620	4080	4080	4080	4080	300
439	20241025	130200	617908620	4085	4085	4085	4085	0
440	20241025	130100	617908620	4085	4085	4085	4085	0
441	20241025	130000	617908620	4085	4085	4085	4085	0
442	20241025	125900	617908620	4085	4085	4085	4085	0
443	20241025	125800	617908620	4085	4085	4085	4085	0
444	20241025	125700	617908620	4085	4090	4090	4085	1220
445	20241025	125600	612924895	4085	4085	4085	4085	0
446	20241025	125500	612924895	4085	4085	4085	4085	0
447	20241025	125400	612924895	4085	4085	4085	4085	832
448	20241025	125300	609526175	4095	4090	4095	4090	306
449	20241025	125200	608274385	4095	4095	4095	4095	0
450	20241025	125100	608274385	4095	4095	4095	4095	31
451	20241025	125000	608147440	4100	4100	4100	4100	423
452	20241025	124900	606413140	4100	4110	4110	4100	54
453	20241025	124800	606191530	4110	4110	4110	4110	25
454	20241025	124700	606088780	4105	4105	4105	4105	0
455	20241025	124600	606088780	4105	4105	4105	4105	192
456	20241025	124500	605300620	4110	4125	4125	4110	165
457	20241025	124400	604622455	4125	4125	4125	4125	2
458	20241025	124300	604614205	4125	4125	4125	4125	5
459	20241025	124200	604593580	4125	4125	4125	4125	1
460	20241025	124100	604589455	4125	4125	4125	4120	42
461	20241025	124000	604416360	4125	4120	4125	4120	233
462	20241025	123900	603456380	4120	4120	4120	4120	6
463	20241025	123800	603431660	4120	4105	4120	4105	454
464	20241025	123700	601567795	4105	4105	4105	4105	70
465	20241025	123600	601280445	4125	4110	4125	4105	984
466	20241025	123500	597239130	4125	4125	4125	4125	1
467	20241025	123400	597235005	4125	4120	4125	4110	958
468	20241025	123300	593290100	4110	4120	4120	4110	46
469	20241025	123200	593101020	4110	4120	4125	4110	205
470	20241025	123100	592256425	4125	4110	4125	4110	24
471	20241025	123000	592157770	4110	4120	4125	4110	842
472	20241025	122900	588688535	4125	4125	4125	4125	2
473	20241025	122800	588680285	4125	4125	4125	4125	17
474	20241025	122700	588610160	4125	4110	4125	4110	914
475	20241025	122600	584847220	4120	4120	4120	4120	229
476	20241025	122500	583903740	4120	4120	4120	4120	100
477	20241025	122400	583491740	4115	4115	4115	4115	10
478	20241025	122300	583450590	4115	4115	4115	4115	0
479	20241025	122200	583450590	4115	4110	4115	4110	294
480	20241025	122100	582241780	4115	4115	4115	4115	0
481	20241025	122000	582241780	4115	4115	4115	4115	0
482	20241025	121900	582241780	4115	4115	4115	4115	30
483	20241025	121800	582118330	4125	4125	4125	4125	1
484	20241025	121700	582114205	4125	4125	4125	4125	0
485	20241025	121600	582114205	4125	4115	4125	4110	19
486	20241025	121500	582036025	4125	4125	4130	4110	112
487	20241025	121400	581573790	4130	4130	4130	4130	0
488	20241025	121300	581573790	4130	4130	4130	4130	15
489	20241025	121200	581511840	4130	4110	4130	4110	1102
490	20241025	121100	576981105	4125	4125	4125	4125	100
491	20241025	121000	576568605	4125	4125	4125	4125	101
492	20241025	120900	576151980	4125	4110	4125	4110	2
493	20241025	120800	576143745	4110	4125	4125	4110	130
494	20241025	120700	575608995	4130	4130	4130	4130	0
495	20241025	120600	575608995	4130	4110	4130	4110	196
496	20241025	120500	574803415	4130	4125	4130	4125	82
497	20241025	120400	574465160	4100	4100	4100	4100	0
498	20241025	120300	574465160	4100	4100	4100	4100	300
499	20241025	120200	573235160	4100	4110	4110	4100	40
500	20241025	120100	573071130	4110	4110	4110	4110	0
501	20241025	120000	573071130	4110	4130	4130	4110	98
502	20241025	115900	572667855	4135	4130	4135	4115	101
503	20241025	115800	572250795	4135	4120	4135	4120	818
504	20241025	115700	568873020	4125	4120	4125	4120	303
505	20241025	115600	567624655	4120	4120	4120	4120	100
506	20241025	115500	567212655	4120	4120	4120	4120	0
507	20241025	115400	567212655	4120	4125	4125	4120	250
508	20241025	115300	566182595	4120	4120	4120	4120	90
509	20241025	115200	565811795	4125	4125	4125	4125	0
510	20241025	115100	565811795	4125	4105	4125	4105	381
511	20241025	115000	564247670	4105	4105	4105	4105	42
512	20241025	114900	564075260	4100	4100	4100	4100	0
513	20241025	114800	564075260	4100	4100	4100	4100	0
514	20241025	114700	564075260	4100	4100	4100	4100	0
515	20241025	114600	564075260	4100	4085	4100	4085	334
516	20241025	114500	562707840	4070	4070	4070	4070	0
517	20241025	114400	562707840	4070	4070	4070	4070	0
518	20241025	114300	562707840	4070	4070	4070	4070	122
519	20241025	114200	562211300	4070	4070	4070	4070	0
520	20241025	114100	562211300	4070	4070	4070	4070	1
521	20241025	114000	562207230	4070	4070	4070	4070	300
522	20241025	113900	560986230	4080	4080	4080	4080	15
523	20241025	113800	560925030	4100	4100	4100	4100	0
524	20241025	113700	560925030	4100	4100	4100	4100	0
525	20241025	113600	560925030	4100	4100	4100	4100	5
526	20241025	113500	560904530	4100	4100	4100	4100	1
527	20241025	113400	560900430	4070	4070	4070	4070	0
528	20241025	113300	560900430	4070	4075	4075	4070	39
529	20241025	113200	560741680	4080	4080	4080	4080	365
530	20241025	113100	559252480	4100	4100	4115	4100	7
531	20241025	113000	559223765	4115	4120	4120	4115	22
532	20241025	112900	559133175	4120	4090	4125	4090	122
533	20241025	112800	558633815	4090	4080	4090	4080	110
534	20241025	112700	558184480	4080	4070	4080	4070	332
535	20241025	112600	556830130	4055	4055	4055	4055	0
536	20241025	112500	556830130	4055	4055	4055	4055	0
537	20241025	112400	556830130	4055	4055	4055	4055	0
538	20241025	112300	556830130	4055	4055	4055	4055	18707
539	20241025	112200	480973245	4055	4055	4055	4055	5
540	20241025	112100	480952970	4055	4055	4055	4055	50
541	20241025	112000	480750220	4055	4070	4070	4055	827
542	20241025	111900	477388035	4055	4055	4055	4055	0
543	20241025	111800	477388035	4055	4055	4055	4055	1
544	20241025	111700	477383980	4055	4055	4055	4055	0
545	20241025	111600	477383980	4055	4055	4055	4055	0
546	20241025	111500	477383980	4055	4055	4055	4055	0
547	20241025	111400	477383980	4055	4055	4055	4055	0
548	20241025	111300	477383980	4055	4070	4075	4055	177
549	20241025	111200	476663600	4065	4055	4065	4055	1994
550	20241025	111100	468558230	4055	4050	4055	4050	640
551	20241025	111000	465963280	4050	4055	4055	4050	501
552	20241025	110900	463931730	4055	4055	4055	4055	500
553	20241025	110800	461904230	4055	4055	4055	4055	141
554	20241025	110700	461332475	4055	4060	4060	4055	1260
555	20241025	110600	456220675	4055	4055	4055	4055	0
556	20241025	110500	456220675	4055	4055	4055	4055	0
557	20241025	110400	456220675	4055	4055	4055	4055	0
558	20241025	110300	456220675	4055	4060	4060	4055	623
559	20241025	110200	453691345	4055	4050	4055	4050	1100
560	20241025	110100	449235845	4050	4055	4055	4050	790
561	20241025	110000	446032785	4055	4065	4065	4055	66
562	20241025	105900	445765135	4055	4055	4055	4055	5
563	20241025	105800	445744860	4055	4055	4055	4055	0
564	20241025	105700	445744860	4055	4060	4060	4055	2914
565	20241025	105600	433919775	4060	4060	4060	4060	0
566	20241025	105500	433919775	4060	4060	4060	4060	0
567	20241025	105400	433919775	4060	4065	4065	4060	721
568	20241025	105300	430991335	4065	4065	4065	4065	0
569	20241025	105200	430991335	4065	4065	4065	4065	0
570	20241025	105100	430991335	4065	4065	4065	4065	102
571	20241025	105000	430576705	4060	4060	4060	4060	0
572	20241025	104900	430576705	4060	4060	4060	4060	57
573	20241025	104800	430345285	4060	4060	4060	4060	0
574	20241025	104700	430345285	4060	4060	4060	4060	0
575	20241025	104600	430345285	4060	4060	4060	4060	1
576	20241025	104500	430341225	4080	4065	4080	4065	513
577	20241025	104400	428255850	4080	4080	4080	4080	0
578	20241025	104300	428255850	4080	4070	4080	4070	72
579	20241025	104200	427962565	4065	4065	4065	4065	0
580	20241025	104100	427962565	4065	4070	4075	4065	54
581	20241025	104000	427742825	4070	4070	4070	4070	0
582	20241025	103900	427742825	4070	4070	4070	4070	0
583	20241025	103800	427742825	4070	4070	4070	4070	100
584	20241025	103700	427335825	4070	4070	4070	4070	133
585	20241025	103600	426794515	4060	4060	4060	4060	250
586	20241025	103500	425779515	4060	4060	4060	4060	301
587	20241025	103400	424557455	4070	4070	4070	4070	0
588	20241025	103300	424557455	4070	4065	4075	4065	8
589	20241025	103200	424524905	4065	4065	4065	4065	532
590	20241025	103100	422362325	4070	4080	4080	4065	1133
591	20241025	103000	417746015	4110	4080	4110	4080	201
592	20241025	102900	416925905	4085	4085	4085	4085	0
593	20241025	102800	416925905	4085	4090	4090	4085	89
594	20241025	102700	416562325	4110	4110	4110	4110	1
595	20241025	102600	416558215	4110	4110	4110	4110	3
596	20241025	102500	416545885	4115	4115	4115	4115	2
597	20241025	102400	416537655	4100	4115	4115	4100	1681
598	20241025	102300	409645525	4115	4120	4125	4100	192
599	20241025	102200	408856375	4125	4125	4125	4125	2
600	20241025	102100	408848125	4125	4120	4125	4120	59
601	20241025	102000	408605035	4120	4120	4120	4120	3
602	20241025	101900	408592675	4120	4105	4125	4105	488
603	20241025	101800	406587695	4100	4080	4100	4080	2009
604	20241025	101700	398354580	4075	4075	4075	4075	1079
605	20241025	101600	393957655	4075	4075	4075	4075	11
606	20241025	101500	393912830	4075	4075	4075	4075	5
607	20241025	101400	393892455	4075	4075	4075	4075	0
608	20241025	101300	393892455	4075	4080	4080	4075	247
609	20241025	101200	392884805	4080	4075	4080	4075	7
610	20241025	101100	392856275	4075	4075	4075	4075	0
611	20241025	101000	392856275	4075	4080	4080	4075	1012
612	20241025	100900	388732325	4075	4075	4075	4070	111
613	20241025	100800	388280005	4075	4075	4075	4075	300
614	20241025	100700	387057505	4080	4080	4080	4080	0
615	20241025	100600	387057505	4080	4080	4080	4080	8
616	20241025	100500	387024865	4070	4070	4070	4070	686
617	20241025	100400	384232845	4070	4080	4080	4070	525
618	20241025	100300	382093065	4085	4090	4090	4085	50
619	20241025	100200	381888690	4090	4090	4090	4090	1
620	20241025	100100	381884600	4075	4075	4075	4075	43
621	20241025	100000	381709375	4090	4080	4090	4080	497
622	20241025	095900	379678815	4085	4085	4085	4085	4
623	20241025	095800	379662475	4085	4085	4085	4085	194
624	20241025	095700	378869985	4075	4070	4075	4070	257
625	20241025	095600	377822895	4065	4065	4065	4065	10
626	20241025	095500	377782245	4070	4070	4070	4070	1
627	20241025	095400	377778175	4070	4075	4075	4070	188
628	20241025	095300	377012115	4070	4070	4070	4070	263
629	20241025	095200	375941705	4075	4075	4075	4075	17
630	20241025	095100	375872430	4080	4085	4085	4080	113
631	20241025	095000	375411140	4085	4105	4105	4085	40
632	20241025	094900	375247010	4105	4070	4105	4070	82
633	20241025	094800	374910930	4095	4090	4095	4075	180
634	20241025	094700	374174035	4090	4135	4145	4085	3448
635	20241025	094600	359988300	4195	4115	4195	4105	3522
636	20241025	094500	345319600	4125	4105	4195	4100	15645
637	20241025	094400	280736680	4100	4065	4140	4065	7454
638	20241025	094300	250172030	4065	4060	4065	4030	1210
639	20241025	094200	245287530	4060	4055	4080	4025	3773
640	20241025	094100	230032905	4090	4100	4100	4010	9707
641	20241025	094000	190811125	4100	4100	4100	4100	3
642	20241025	093900	190798825	4080	4095	4100	4080	1738
643	20241025	093800	183689500	4090	4090	4090	4090	497
644	20241025	093700	181656770	4090	4075	4090	4075	2
645	20241025	093600	181648605	4085	4080	4085	4070	73
646	20241025	093500	181351035	4080	4080	4080	4080	201
647	20241025	093400	180530955	4080	4080	4090	4065	2493
648	20241025	093300	170368245	4085	4100	4100	4085	8031
649	20241025	093200	137500955	4105	4110	4110	4105	210
650	20241025	093100	136638755	4110	4110	4110	4105	280
651	20241025	093000	135488730	4110	4110	4110	4110	70
652	20241025	092900	135201030	4110	4105	4110	4105	471
653	20241025	092800	133267325	4105	4110	4110	4105	2362
654	20241025	092700	123566470	4115	4130	4130	4115	301
655	20241025	092600	122327840	4130	4130	4130	4130	1
656	20241025	092500	122323710	4135	4135	4135	4135	0
657	20241025	092400	122323710	4135	4110	4135	4110	16
658	20241025	092300	122257700	4135	4110	4135	4110	14
659	20241025	092200	122199910	4110	4120	4120	4110	495
660	20241025	092100	120164380	4140	4140	4140	4140	0
661	20241025	092000	120164380	4140	4135	4140	4135	20
662	20241025	091900	120081630	4115	4115	4115	4115	99
663	20241025	091800	119674245	4145	4135	4145	4135	10
664	20241025	091700	119632850	4130	4125	4135	4110	201
665	20241025	091600	118805865	4110	4110	4110	4110	2
666	20241025	091500	118797645	4110	4110	4110	4110	472
667	20241025	091400	116857725	4110	4130	4130	4110	68
668	20241025	091300	116578045	4130	4110	4130	4105	122
669	20241025	091200	116076585	4130	4140	4140	4115	76
670	20241025	091100	115762900	4140	4140	4140	4140	12
671	20241025	091000	115713220	4135	4120	4135	4105	2335
672	20241025	090900	106101885	4120	4140	4140	4115	727
673	20241025	090800	103106215	4145	4150	4150	4145	12
674	20241025	090700	103056425	4145	4150	4150	4145	243
675	20241025	090600	102049020	4155	4155	4155	4155	239
676	20241025	090500	101055975	4170	4145	4170	4145	2324
677	20241025	090400	91383555	4140	4140	4165	4140	5249
678	20241025	090300	69580640	4145	4120	4145	4115	123
679	20241025	090200	69073445	4120	4130	4155	4120	998
680	20241025	090100	64948565	4130	4160	4165	4130	2265
681	20241025	090000	55555380	4155	4100	4155	4100	13544