KissMeData/330860/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205200	332500430	12350	12350	12350	12350	420
3	20241025	205100	332500430	12350	12350	12350	12350	0
4	20241025	205000	332500430	12350	12350	12350	12350	0
5	20241025	204900	332500430	12350	12350	12350	12350	0
6	20241025	204800	332500430	12350	12350	12350	12350	0
7	20241025	204700	332500430	12350	12350	12350	12350	0
8	20241025	204600	332500430	12350	12350	12350	12350	0
9	20241025	204500	332500430	12350	12350	12350	12350	0
10	20241025	204400	332500430	12350	12350	12350	12350	0
11	20241025	204300	332500430	12350	12350	12350	12350	0
12	20241025	204200	332500430	12350	12350	12350	12350	0
13	20241025	204100	332500430	12350	12350	12350	12350	0
14	20241025	204000	332500430	12350	12350	12350	12350	0
15	20241025	203900	332500430	12350	12350	12350	12350	0
16	20241025	203800	332500430	12350	12350	12350	12350	0
17	20241025	203700	332500430	12350	12350	12350	12350	0
18	20241025	203600	332500430	12350	12350	12350	12350	0
19	20241025	203500	332500430	12350	12350	12350	12350	0
20	20241025	203400	332500430	12350	12350	12350	12350	0
21	20241025	203300	332500430	12350	12350	12350	12350	0
22	20241025	203200	332500430	12350	12350	12350	12350	0
23	20241025	203100	332500430	12350	12350	12350	12350	0
24	20241025	203000	332500430	12350	12350	12350	12350	0
25	20241025	202900	332500430	12350	12350	12350	12350	0
26	20241025	202800	332500430	12350	12350	12350	12350	0
27	20241025	202700	332500430	12350	12350	12350	12350	0
28	20241025	202600	332500430	12350	12350	12350	12350	0
29	20241025	202500	332500430	12350	12350	12350	12350	0
30	20241025	202400	332500430	12350	12350	12350	12350	0
31	20241025	202300	332500430	12350	12350	12350	12350	0
32	20241025	202200	332500430	12350	12350	12350	12350	420
33	20241025	202100	332500430	12350	12350	12350	12350	0
34	20241025	202000	332500430	12350	12350	12350	12350	0
35	20241025	201900	332500430	12350	12350	12350	12350	0
36	20241025	201800	332500430	12350	12350	12350	12350	0
37	20241025	201700	332500430	12350	12350	12350	12350	0
38	20241025	201600	332500430	12350	12350	12350	12350	0
39	20241025	201500	332500430	12350	12350	12350	12350	0
40	20241025	201400	332500430	12350	12350	12350	12350	0
41	20241025	201300	332500430	12350	12350	12350	12350	0
42	20241025	201200	332500430	12350	12350	12350	12350	0
43	20241025	201100	332500430	12350	12350	12350	12350	0
44	20241025	201000	332500430	12350	12350	12350	12350	0
45	20241025	200900	332500430	12350	12350	12350	12350	0
46	20241025	200800	332500430	12350	12350	12350	12350	0
47	20241025	200700	332500430	12350	12350	12350	12350	0
48	20241025	200600	332500430	12350	12350	12350	12350	0
49	20241025	200500	332500430	12350	12350	12350	12350	0
50	20241025	200400	332500430	12350	12350	12350	12350	0
51	20241025	200300	332500430	12350	12350	12350	12350	0
52	20241025	200200	332500430	12350	12350	12350	12350	0
53	20241025	200100	332500430	12350	12350	12350	12350	0
54	20241025	200000	332500430	12350	12350	12350	12350	0
55	20241025	195900	332500430	12350	12350	12350	12350	0
56	20241025	195800	332500430	12350	12350	12350	12350	0
57	20241025	195700	332500430	12350	12350	12350	12350	0
58	20241025	195600	332500430	12350	12350	12350	12350	0
59	20241025	195500	332500430	12350	12350	12350	12350	0
60	20241025	195400	332500430	12350	12350	12350	12350	0
61	20241025	195300	332500430	12350	12350	12350	12350	0
62	20241025	195200	332500430	12350	12350	12350	12350	420
63	20241025	195100	332500430	12350	12350	12350	12350	0
64	20241025	195000	332500430	12350	12350	12350	12350	0
65	20241025	194900	332500430	12350	12350	12350	12350	0
66	20241025	194800	332500430	12350	12350	12350	12350	0
67	20241025	194700	332500430	12350	12350	12350	12350	0
68	20241025	194600	332500430	12350	12350	12350	12350	0
69	20241025	194500	332500430	12350	12350	12350	12350	0
70	20241025	194400	332500430	12350	12350	12350	12350	0
71	20241025	194300	332500430	12350	12350	12350	12350	0
72	20241025	194200	332500430	12350	12350	12350	12350	0
73	20241025	194100	332500430	12350	12350	12350	12350	0
74	20241025	194000	332500430	12350	12350	12350	12350	0
75	20241025	193900	332500430	12350	12350	12350	12350	0
76	20241025	193800	332500430	12350	12350	12350	12350	0
77	20241025	193700	332500430	12350	12350	12350	12350	0
78	20241025	193600	332500430	12350	12350	12350	12350	0
79	20241025	193500	332500430	12350	12350	12350	12350	0
80	20241025	193400	332500430	12350	12350	12350	12350	0
81	20241025	193300	332500430	12350	12350	12350	12350	0
82	20241025	193200	332500430	12350	12350	12350	12350	0
83	20241025	193100	332500430	12350	12350	12350	12350	0
84	20241025	193000	332500430	12350	12350	12350	12350	0
85	20241025	192900	332500430	12350	12350	12350	12350	0
86	20241025	192800	332500430	12350	12350	12350	12350	0
87	20241025	192700	332500430	12350	12350	12350	12350	0
88	20241025	192600	332500430	12350	12350	12350	12350	0
89	20241025	192500	332500430	12350	12350	12350	12350	0
90	20241025	192400	332500430	12350	12350	12350	12350	0
91	20241025	192300	332500430	12350	12350	12350	12350	0
92	20241025	192200	332500430	12350	12350	12350	12350	420
93	20241025	192100	332500430	12350	12350	12350	12350	0
94	20241025	192000	332500430	12350	12350	12350	12350	0
95	20241025	191900	332500430	12350	12350	12350	12350	0
96	20241025	191800	332500430	12350	12350	12350	12350	0
97	20241025	191700	332500430	12350	12350	12350	12350	0
98	20241025	191600	332500430	12350	12350	12350	12350	0
99	20241025	191500	332500430	12350	12350	12350	12350	0
100	20241025	191400	332500430	12350	12350	12350	12350	0
101	20241025	191300	332500430	12350	12350	12350	12350	0
102	20241025	191200	332500430	12350	12350	12350	12350	0
103	20241025	191100	332500430	12350	12350	12350	12350	0
104	20241025	191000	332500430	12350	12350	12350	12350	0
105	20241025	190900	332500430	12350	12350	12350	12350	0
106	20241025	190800	332500430	12350	12350	12350	12350	0
107	20241025	190700	332500430	12350	12350	12350	12350	0
108	20241025	190600	332500430	12350	12350	12350	12350	0
109	20241025	190500	332500430	12350	12350	12350	12350	0
110	20241025	190400	332500430	12350	12350	12350	12350	0
111	20241025	190300	332500430	12350	12350	12350	12350	0
112	20241025	190200	332500430	12350	12350	12350	12350	0
113	20241025	190100	332500430	12350	12350	12350	12350	0
114	20241025	190000	332500430	12350	12350	12350	12350	0
115	20241025	185900	332500430	12350	12350	12350	12350	0
116	20241025	185800	332500430	12350	12350	12350	12350	0
117	20241025	185700	332500430	12350	12350	12350	12350	0
118	20241025	185600	332500430	12350	12350	12350	12350	0
119	20241025	185500	332500430	12350	12350	12350	12350	0
120	20241025	185400	332500430	12350	12350	12350	12350	0
121	20241025	185300	332500430	12350	12350	12350	12350	0
122	20241025	185200	332500430	12350	12350	12350	12350	420
123	20241025	185100	332500430	12350	12350	12350	12350	0
124	20241025	185000	332500430	12350	12350	12350	12350	0
125	20241025	184900	332500430	12350	12350	12350	12350	0
126	20241025	184800	332500430	12350	12350	12350	12350	0
127	20241025	184700	332500430	12350	12350	12350	12350	0
128	20241025	184600	332500430	12350	12350	12350	12350	0
129	20241025	184500	332500430	12350	12350	12350	12350	0
130	20241025	184400	332500430	12350	12350	12350	12350	0
131	20241025	184300	332500430	12350	12350	12350	12350	0
132	20241025	184200	332500430	12350	12350	12350	12350	0
133	20241025	184100	332500430	12350	12350	12350	12350	0
134	20241025	184000	332500430	12350	12350	12350	12350	0
135	20241025	183900	332500430	12350	12350	12350	12350	0
136	20241025	183800	332500430	12350	12350	12350	12350	0
137	20241025	183700	332500430	12350	12350	12350	12350	0
138	20241025	183600	332500430	12350	12350	12350	12350	0
139	20241025	183500	332500430	12350	12350	12350	12350	0
140	20241025	183400	332500430	12350	12350	12350	12350	0
141	20241025	183300	332500430	12350	12350	12350	12350	0
142	20241025	183200	332500430	12350	12350	12350	12350	0
143	20241025	183100	332500430	12350	12350	12350	12350	0
144	20241025	183000	332500430	12350	12350	12350	12350	0
145	20241025	182900	332500430	12350	12350	12350	12350	0
146	20241025	182800	332500430	12350	12350	12350	12350	0
147	20241025	182700	332500430	12350	12350	12350	12350	0
148	20241025	182600	332500430	12350	12350	12350	12350	0
149	20241025	182500	332500430	12350	12350	12350	12350	0
150	20241025	182400	332500430	12350	12350	12350	12350	0
151	20241025	182300	332500430	12350	12350	12350	12350	0
152	20241025	182200	332500430	12350	12350	12350	12350	420
153	20241025	182100	332500430	12350	12350	12350	12350	0
154	20241025	182000	332500430	12350	12350	12350	12350	0
155	20241025	181900	332500430	12350	12350	12350	12350	0
156	20241025	181800	332500430	12350	12350	12350	12350	0
157	20241025	181700	332500430	12350	12350	12350	12350	0
158	20241025	181600	332500430	12350	12350	12350	12350	0
159	20241025	181500	332500430	12350	12350	12350	12350	0
160	20241025	181400	332500430	12350	12350	12350	12350	0
161	20241025	181300	332500430	12350	12350	12350	12350	0
162	20241025	181200	332500430	12350	12350	12350	12350	0
163	20241025	181100	332500430	12350	12350	12350	12350	0
164	20241025	181000	332500430	12350	12350	12350	12350	0
165	20241025	180900	332500430	12350	12350	12350	12350	0
166	20241025	180800	332500430	12350	12350	12350	12350	0
167	20241025	180700	332500430	12350	12350	12350	12350	0
168	20241025	180600	332500430	12350	12350	12350	12350	0
169	20241025	180500	332500430	12350	12350	12350	12350	0
170	20241025	180400	332500430	12350	12350	12350	12350	0
171	20241025	180300	332500430	12350	12350	12350	12350	0
172	20241025	180200	332500430	12350	12350	12350	12350	0
173	20241025	180100	332500430	12350	12350	12350	12350	0
174	20241025	180000	332500430	12350	12350	12350	12350	0
175	20241025	175900	332500430	12350	12350	12350	12350	0
176	20241025	175800	332500430	12350	12350	12350	12350	0
177	20241025	175700	332500430	12350	12350	12350	12350	0
178	20241025	175600	332500430	12350	12350	12350	12350	0
179	20241025	175500	332500430	12350	12350	12350	12350	0
180	20241025	175400	332500430	12350	12350	12350	12350	0
181	20241025	175300	332500430	12350	12350	12350	12350	0
182	20241025	175200	332500430	12350	12350	12350	12350	420
183	20241025	175100	332500430	12350	12350	12350	12350	0
184	20241025	175000	332500430	12350	12350	12350	12350	0
185	20241025	174900	332500430	12350	12350	12350	12350	0
186	20241025	174800	332500430	12350	12350	12350	12350	0
187	20241025	174700	332500430	12350	12350	12350	12350	0
188	20241025	174600	332500430	12350	12350	12350	12350	0
189	20241025	174500	332500430	12350	12350	12350	12350	0
190	20241025	174400	332500430	12350	12350	12350	12350	0
191	20241025	174300	332500430	12350	12350	12350	12350	0
192	20241025	174200	332500430	12350	12350	12350	12350	0
193	20241025	174100	332500430	12350	12350	12350	12350	0
194	20241025	174000	332500430	12350	12350	12350	12350	0
195	20241025	173900	332500430	12350	12350	12350	12350	0
196	20241025	173800	332500430	12350	12350	12350	12350	0
197	20241025	173700	332500430	12350	12350	12350	12350	0
198	20241025	173600	332500430	12350	12350	12350	12350	0
199	20241025	173500	332500430	12350	12350	12350	12350	0
200	20241025	173400	332500430	12350	12350	12350	12350	0
201	20241025	173300	332500430	12350	12350	12350	12350	0
202	20241025	173200	332500430	12350	12350	12350	12350	0
203	20241025	173100	332500430	12350	12350	12350	12350	0
204	20241025	173000	332500430	12350	12350	12350	12350	0
205	20241025	172900	332500430	12350	12350	12350	12350	0
206	20241025	172800	332500430	12350	12350	12350	12350	0
207	20241025	172700	332500430	12350	12350	12350	12350	0
208	20241025	172600	332500430	12350	12350	12350	12350	0
209	20241025	172500	332500430	12350	12350	12350	12350	0
210	20241025	172400	332500430	12350	12350	12350	12350	0
211	20241025	172300	332500430	12350	12350	12350	12350	0
212	20241025	172200	332500430	12350	12350	12350	12350	420
213	20241025	172100	332500430	12350	12350	12350	12350	0
214	20241025	172000	332500430	12350	12350	12350	12350	0
215	20241025	171900	332500430	12350	12350	12350	12350	0
216	20241025	171800	332500430	12350	12350	12350	12350	0
217	20241025	171700	332500430	12350	12350	12350	12350	0
218	20241025	171600	332500430	12350	12350	12350	12350	0
219	20241025	171500	332500430	12350	12350	12350	12350	0
220	20241025	171400	332500430	12350	12350	12350	12350	0
221	20241025	171300	332500430	12350	12350	12350	12350	0
222	20241025	171200	332500430	12350	12350	12350	12350	0
223	20241025	171100	332500430	12350	12350	12350	12350	0
224	20241025	171000	332500430	12350	12350	12350	12350	0
225	20241025	170900	332500430	12350	12350	12350	12350	0
226	20241025	170800	332500430	12350	12350	12350	12350	0
227	20241025	170700	332500430	12350	12350	12350	12350	0
228	20241025	170600	332500430	12350	12350	12350	12350	0
229	20241025	170500	332500430	12350	12350	12350	12350	0
230	20241025	170400	332500430	12350	12350	12350	12350	0
231	20241025	170300	332500430	12350	12350	12350	12350	0
232	20241025	170200	332500430	12350	12350	12350	12350	0
233	20241025	170100	332500430	12350	12350	12350	12350	0
234	20241025	170000	332500430	12350	12350	12350	12350	0
235	20241025	165900	332500430	12350	12350	12350	12350	0
236	20241025	165800	332500430	12350	12350	12350	12350	0
237	20241025	165700	332500430	12350	12350	12350	12350	0
238	20241025	165600	332500430	12350	12350	12350	12350	0
239	20241025	165500	332500430	12350	12350	12350	12350	0
240	20241025	165400	332500430	12350	12350	12350	12350	0
241	20241025	165300	332500430	12350	12350	12350	12350	0
242	20241025	165200	332500430	12350	12350	12350	12350	420
243	20241025	165100	332500430	12350	12350	12350	12350	0
244	20241025	165000	332500430	12350	12350	12350	12350	0
245	20241025	164900	332500430	12350	12350	12350	12350	0
246	20241025	164800	332500430	12350	12350	12350	12350	0
247	20241025	164700	332500430	12350	12350	12350	12350	0
248	20241025	164600	332500430	12350	12350	12350	12350	0
249	20241025	164500	332500430	12350	12350	12350	12350	0
250	20241025	164400	332500430	12350	12350	12350	12350	0
251	20241025	164300	332500430	12350	12350	12350	12350	0
252	20241025	164200	332500430	12350	12350	12350	12350	0
253	20241025	164100	332500430	12350	12350	12350	12350	0
254	20241025	164000	332500430	12350	12350	12350	12350	0
255	20241025	163900	332500430	12350	12350	12350	12350	0
256	20241025	163800	332500430	12350	12350	12350	12350	0
257	20241025	163700	332500430	12350	12350	12350	12350	0
258	20241025	163600	332500430	12350	12350	12350	12350	0
259	20241025	163500	332500430	12350	12350	12350	12350	0
260	20241025	163400	332500430	12350	12350	12350	12350	0
261	20241025	163300	332500430	12350	12350	12350	12350	0
262	20241025	163200	332500430	12350	12350	12350	12350	0
263	20241025	163100	332500430	12350	12350	12350	12350	0
264	20241025	163000	332500430	12350	12350	12350	12350	0
265	20241025	162900	332500430	12350	12350	12350	12350	0
266	20241025	162800	332500430	12350	12350	12350	12350	0
267	20241025	162700	332500430	12350	12350	12350	12350	0
268	20241025	162600	332500430	12350	12350	12350	12350	0
269	20241025	162500	332500430	12350	12350	12350	12350	0
270	20241025	162400	332500430	12350	12350	12350	12350	0
271	20241025	162300	332500430	12350	12350	12350	12350	0
272	20241025	162200	332500430	12350	12350	12350	12350	420
273	20241025	162100	332500430	12350	12350	12350	12350	0
274	20241025	162000	332500430	12350	12350	12350	12350	0
275	20241025	161900	332500430	12350	12350	12350	12350	0
276	20241025	161800	332500430	12350	12350	12350	12350	0
277	20241025	161700	332500430	12350	12350	12350	12350	0
278	20241025	161600	332500430	12350	12350	12350	12350	0
279	20241025	161500	332500430	12350	12350	12350	12350	0
280	20241025	161400	332500430	12350	12350	12350	12350	0
281	20241025	161300	332500430	12350	12350	12350	12350	0
282	20241025	161200	332500430	12350	12350	12350	12350	0
283	20241025	161100	332500430	12350	12350	12350	12350	0
284	20241025	161000	332500430	12350	12350	12350	12350	0
285	20241025	160900	332500430	12350	12350	12350	12350	0
286	20241025	160800	332500430	12350	12350	12350	12350	0
287	20241025	160700	332500430	12350	12350	12350	12350	0
288	20241025	160600	332500430	12350	12350	12350	12350	0
289	20241025	160500	332500430	12350	12350	12350	12350	0
290	20241025	160400	332500430	12350	12350	12350	12350	0
291	20241025	160300	332500430	12350	12350	12350	12350	0
292	20241025	160200	332500430	12350	12350	12350	12350	0
293	20241025	160100	332500430	12350	12350	12350	12350	0
294	20241025	160000	332500430	12350	12350	12350	12350	0
295	20241025	155900	332500430	12350	12350	12350	12350	0
296	20241025	155800	332500430	12350	12350	12350	12350	0
297	20241025	155700	332500430	12350	12350	12350	12350	0
298	20241025	155600	332500430	12350	12350	12350	12350	0
299	20241025	155500	332500430	12350	12350	12350	12350	0
300	20241025	155400	332500430	12350	12350	12350	12350	0
301	20241025	155300	332500430	12350	12350	12350	12350	0
302	20241025	155200	332500430	12350	12350	12350	12350	420
303	20241025	155100	332500430	12350	12350	12350	12350	0
304	20241025	155000	332500430	12350	12350	12350	12350	0
305	20241025	154900	332500430	12350	12350	12350	12350	0
306	20241025	154800	332500430	12350	12350	12350	12350	0
307	20241025	154700	332500430	12350	12350	12350	12350	0
308	20241025	154600	332500430	12350	12350	12350	12350	0
309	20241025	154500	332500430	12350	12350	12350	12350	0
310	20241025	154400	332500430	12350	12350	12350	12350	0
311	20241025	154300	332500430	12350	12350	12350	12350	0
312	20241025	154200	332500430	12350	12350	12350	12350	0
313	20241025	154100	332500430	12350	12350	12350	12350	0
314	20241025	154000	332500430	12350	12350	12350	12350	0
315	20241025	153900	332500430	12350	12350	12350	12350	0
316	20241025	153800	332500430	12350	12350	12350	12350	0
317	20241025	153700	332500430	12350	12350	12350	12350	0
318	20241025	153600	332500430	12350	12350	12350	12350	0
319	20241025	153500	332500430	12350	12350	12350	12350	0
320	20241025	153400	332500430	12350	12350	12350	12350	0
321	20241025	153300	332500430	12350	12350	12350	12350	0
322	20241025	153200	332500430	12350	12350	12350	12350	0
323	20241025	153100	332500430	12350	12350	12350	12350	0
324	20241025	153000	332500430	12350	12350	12350	12350	420
325	20241025	152900	327313430	12310	12310	12310	12310	0
326	20241025	152800	327313430	12310	12310	12310	12310	0
327	20241025	152700	327313430	12310	12310	12310	12310	0
328	20241025	152600	327313430	12310	12310	12310	12310	0
329	20241025	152500	327313430	12310	12310	12310	12310	0
330	20241025	152400	327313430	12310	12310	12310	12310	0
331	20241025	152300	327313430	12310	12310	12310	12310	0
332	20241025	152200	327313430	12310	12310	12310	12310	0
333	20241025	152100	327313430	12310	12310	12310	12310	0
334	20241025	152000	327313430	12310	12310	12310	12310	0
335	20241025	151900	327313430	12310	12310	12310	12310	43
336	20241025	151800	326784100	12310	12330	12330	12310	40
337	20241025	151700	326291660	12300	12300	12300	12300	0
338	20241025	151600	326291660	12300	12300	12300	12300	0
339	20241025	151500	326291660	12300	12300	12300	12300	0
340	20241025	151400	326291660	12300	12300	12300	12300	0
341	20241025	151300	326291660	12300	12300	12300	12300	23
342	20241025	151200	326008760	12330	12330	12330	12330	5
343	20241025	151100	325947110	12330	12330	12330	12330	5
344	20241025	151000	325885460	12300	12300	12300	12300	0
345	20241025	150900	325885460	12300	12300	12300	12300	53
346	20241025	150800	325233560	12300	12300	12300	12300	51
347	20241025	150700	324606260	12300	12300	12300	12300	0
348	20241025	150600	324606260	12300	12300	12300	12300	0
349	20241025	150500	324606260	12300	12300	12300	12300	0
350	20241025	150400	324606260	12300	12300	12300	12300	0
351	20241025	150300	324606260	12300	12260	12300	12260	105
352	20241025	150200	323318680	12260	12300	12300	12260	505
353	20241025	150100	317118910	12300	12300	12300	12300	0
354	20241025	150000	317118910	12300	12300	12300	12300	41
355	20241025	145900	316614610	12300	12300	12300	12300	14
356	20241025	145800	316442410	12290	12290	12290	12290	20
357	20241025	145700	316196610	12290	12290	12290	12290	0
358	20241025	145600	316196610	12290	12290	12290	12290	0
359	20241025	145500	316196610	12290	12290	12290	12290	4
360	20241025	145400	316147450	12290	12290	12290	12290	0
361	20241025	145300	316147450	12290	12290	12290	12290	740
362	20241025	145200	307052850	12290	12290	12290	12290	62
363	20241025	145100	306290870	12290	12290	12290	12290	0
364	20241025	145000	306290870	12290	12290	12290	12290	59
365	20241025	144900	305565760	12290	12290	12290	12290	10
366	20241025	144800	305442860	12290	12290	12290	12290	10
367	20241025	144700	305319960	12300	12300	12300	12300	0
368	20241025	144600	305319960	12300	12300	12300	12300	0
369	20241025	144500	305319960	12300	12300	12300	12300	14
370	20241025	144400	305147760	12300	12300	12300	12300	32
371	20241025	144300	304754160	12290	12290	12290	12290	4
372	20241025	144200	304705000	12300	12300	12300	12300	0
373	20241025	144100	304705000	12300	12300	12300	12300	6
374	20241025	144000	304631200	12280	12280	12280	12280	0
375	20241025	143900	304631200	12280	12280	12280	12280	0
376	20241025	143800	304631200	12280	12280	12280	12280	0
377	20241025	143700	304631200	12280	12280	12280	12280	0
378	20241025	143600	304631200	12280	12280	12280	12280	0
379	20241025	143500	304631200	12280	12280	12280	12280	0
380	20241025	143400	304631200	12280	12280	12280	12280	0
381	20241025	143300	304631200	12280	12280	12280	12280	2
382	20241025	143200	304606640	12280	12280	12280	12280	0
383	20241025	143100	304606640	12280	12280	12280	12280	0
384	20241025	143000	304606640	12280	12280	12280	12280	101
385	20241025	142900	303366360	12280	12280	12280	12280	0
386	20241025	142800	303366360	12280	12280	12280	12280	0
387	20241025	142700	303366360	12280	12280	12280	12280	0
388	20241025	142600	303366360	12280	12240	12300	12240	272
389	20241025	142500	300032310	12250	12250	12250	12250	0
390	20241025	142400	300032310	12250	12250	12250	12250	6
391	20241025	142300	299958810	12240	12240	12240	12240	45
392	20241025	142200	299408010	12250	12250	12250	12250	0
393	20241025	142100	299408010	12250	12250	12250	12250	104
394	20241025	142000	298134010	12250	12250	12250	12250	50
395	20241025	141900	297521510	12250	12260	12260	12250	247
396	20241025	141800	294495560	12260	12270	12270	12260	129
397	20241025	141700	292913580	12280	12290	12290	12280	623
398	20241025	141600	285262930	12300	12300	12300	12300	0
399	20241025	141500	285262930	12300	12300	12300	12300	0
400	20241025	141400	285262930	12300	12300	12300	12300	0
401	20241025	141300	285262930	12300	12300	12300	12300	0
402	20241025	141200	285262930	12300	12300	12300	12300	0
403	20241025	141100	285262930	12300	12300	12300	12300	5
404	20241025	141000	285201430	12290	12290	12290	12290	0
405	20241025	140900	285201430	12290	12290	12290	12290	0
406	20241025	140800	285201430	12290	12290	12290	12290	1
407	20241025	140700	285189140	12300	12300	12300	12300	637
408	20241025	140600	277354040	12310	12310	12310	12310	0
409	20241025	140500	277354040	12310	12310	12310	12310	0
410	20241025	140400	277354040	12310	12310	12310	12310	0
411	20241025	140300	277354040	12310	12310	12310	12310	0
412	20241025	140200	277354040	12310	12310	12310	12310	51
413	20241025	140100	276726230	12300	12300	12300	12300	0
414	20241025	140000	276726230	12300	12300	12300	12300	0
415	20241025	135900	276726230	12300	12300	12300	12300	67
416	20241025	135800	275902130	12300	12300	12300	12300	0
417	20241025	135700	275902130	12300	12300	12300	12300	59
418	20241025	135600	275176430	12300	12300	12300	12300	0
419	20241025	135500	275176430	12300	12300	12300	12300	0
420	20241025	135400	275176430	12300	12300	12300	12300	250
421	20241025	135300	272101430	12300	12300	12300	12290	189
422	20241025	135200	269776760	12310	12310	12310	12310	66
423	20241025	135100	268964300	12300	12300	12300	12300	0
424	20241025	135000	268964300	12300	12300	12300	12300	0
425	20241025	134900	268964300	12300	12300	12300	12300	0
426	20241025	134800	268964300	12300	12300	12300	12300	0
427	20241025	134700	268964300	12300	12300	12300	12300	31
428	20241025	134600	268583000	12300	12300	12300	12300	0
429	20241025	134500	268583000	12300	12320	12320	12300	230
430	20241025	134400	265753220	12320	12320	12320	12320	0
431	20241025	134300	265753220	12320	12320	12320	12320	0
432	20241025	134200	265753220	12320	12320	12320	12320	0
433	20241025	134100	265753220	12320	12320	12320	12320	0
434	20241025	134000	265753220	12320	12320	12320	12320	0
435	20241025	133900	265753220	12320	12320	12320	12320	0
436	20241025	133800	265753220	12320	12320	12320	12320	0
437	20241025	133700	265753220	12320	12320	12320	12320	0
438	20241025	133600	265753220	12320	12320	12320	12320	0
439	20241025	133500	265753220	12320	12320	12320	12320	0
440	20241025	133400	265753220	12320	12320	12320	12320	0
441	20241025	133300	265753220	12320	12320	12320	12320	0
442	20241025	133200	265753220	12320	12320	12320	12320	0
443	20241025	133100	265753220	12320	12320	12320	12320	0
444	20241025	133000	265753220	12320	12320	12320	12320	0
445	20241025	132900	265753220	12320	12320	12320	12320	34
446	20241025	132800	265334340	12350	12350	12350	12350	0
447	20241025	132700	265334340	12350	12350	12350	12350	1
448	20241025	132600	265321990	12350	12350	12350	12350	0
449	20241025	132500	265321990	12350	12350	12350	12350	0
450	20241025	132400	265321990	12350	12350	12350	12350	0
451	20241025	132300	265321990	12350	12350	12350	12350	26
452	20241025	132200	265000890	12320	12320	12320	12320	0
453	20241025	132100	265000890	12320	12320	12320	12320	0
454	20241025	132000	265000890	12320	12330	12330	12320	14
455	20241025	131900	264828380	12340	12340	12340	12340	24
456	20241025	131800	264532220	12350	12350	12350	12350	0
457	20241025	131700	264532220	12350	12350	12350	12350	0
458	20241025	131600	264532220	12350	12350	12350	12350	4
459	20241025	131500	264482820	12350	12350	12350	12350	0
460	20241025	131400	264482820	12350	12350	12350	12350	0
461	20241025	131300	264482820	12350	12350	12350	12350	8
462	20241025	131200	264384020	12320	12320	12320	12320	0
463	20241025	131100	264384020	12320	12320	12320	12320	0
464	20241025	131000	264384020	12320	12320	12320	12320	0
465	20241025	130900	264384020	12320	12320	12320	12320	0
466	20241025	130800	264384020	12320	12320	12320	12320	2
467	20241025	130700	264359380	12330	12330	12330	12330	143
468	20241025	130600	262596190	12330	12330	12330	12330	0
469	20241025	130500	262596190	12330	12330	12330	12330	0
470	20241025	130400	262596190	12330	12360	12360	12330	26
471	20241025	130300	262275330	12370	12380	12380	12370	98
472	20241025	130200	261062870	12380	12380	12380	12380	0
473	20241025	130100	261062870	12380	12380	12380	12380	150
474	20241025	130000	259205870	12380	12380	12380	12380	0
475	20241025	125900	259205870	12380	12380	12380	12380	70
476	20241025	125800	258339270	12390	12400	12400	12390	303
477	20241025	125700	254583230	12400	12410	12410	12400	218
478	20241025	125600	251879950	12420	12420	12420	12420	0
479	20241025	125500	251879950	12420	12420	12420	12420	57
480	20241025	125400	251172010	12410	12410	12410	12410	9
481	20241025	125300	251060320	12410	12410	12410	12410	0
482	20241025	125200	251060320	12410	12410	12410	12410	3
483	20241025	125100	251023090	12400	12400	12400	12400	0
484	20241025	125000	251023090	12400	12410	12410	12400	20
485	20241025	124900	250775020	12400	12400	12400	12400	0
486	20241025	124800	250775020	12400	12410	12410	12400	3
487	20241025	124700	250737810	12400	12400	12410	12400	30
488	20241025	124600	250365790	12400	12400	12400	12400	1
489	20241025	124500	250353390	12420	12420	12420	12420	1
490	20241025	124400	250340970	12400	12400	12400	12400	0
491	20241025	124300	250340970	12400	12400	12400	12400	0
492	20241025	124200	250340970	12400	12400	12400	12400	0
493	20241025	124100	250340970	12400	12400	12400	12400	0
494	20241025	124000	250340970	12400	12410	12410	12400	10
495	20241025	123900	250216880	12420	12420	12420	12420	0
496	20241025	123800	250216880	12420	12420	12420	12420	13
497	20241025	123700	250055420	12420	12420	12420	12420	0
498	20241025	123600	250055420	12420	12420	12420	12420	0
499	20241025	123500	250055420	12420	12420	12420	12420	0
500	20241025	123400	250055420	12420	12420	12420	12420	1
501	20241025	123300	250043000	12410	12410	12410	12410	3
502	20241025	123200	250005770	12420	12420	12420	12420	0
503	20241025	123100	250005770	12420	12420	12420	12420	0
504	20241025	123000	250005770	12420	12420	12420	12420	0
505	20241025	122900	250005770	12420	12420	12420	12420	1
506	20241025	122800	249993350	12410	12410	12410	12410	0
507	20241025	122700	249993350	12410	12410	12410	12410	15
508	20241025	122600	249807200	12410	12410	12410	12410	0
509	20241025	122500	249807200	12410	12410	12410	12410	0
510	20241025	122400	249807200	12410	12410	12410	12410	0
511	20241025	122300	249807200	12410	12410	12410	12410	0
512	20241025	122200	249807200	12410	12410	12410	12410	0
513	20241025	122100	249807200	12410	12410	12410	12410	7
514	20241025	122000	249720330	12410	12410	12410	12410	2
515	20241025	121900	249695510	12400	12400	12400	12400	0
516	20241025	121800	249695510	12400	12400	12400	12400	10
517	20241025	121700	249571510	12400	12400	12400	12400	56
518	20241025	121600	248877110	12400	12400	12400	12400	0
519	20241025	121500	248877110	12400	12400	12400	12400	0
520	20241025	121400	248877110	12400	12400	12400	12400	0
521	20241025	121300	248877110	12400	12400	12400	12400	0
522	20241025	121200	248877110	12400	12400	12400	12400	10
523	20241025	121100	248753110	12400	12400	12400	12400	1
524	20241025	121000	248740710	12400	12400	12400	12400	0
525	20241025	120900	248740710	12400	12400	12400	12400	0
526	20241025	120800	248740710	12400	12400	12400	12400	0
527	20241025	120700	248740710	12400	12400	12400	12400	0
528	20241025	120600	248740710	12400	12400	12400	12400	0
529	20241025	120500	248740710	12400	12400	12400	12400	40
530	20241025	120400	248244710	12410	12410	12410	12410	1
531	20241025	120300	248232300	12400	12400	12400	12400	0
532	20241025	120200	248232300	12400	12400	12400	12400	0
533	20241025	120100	248232300	12400	12400	12400	12400	0
534	20241025	120000	248232300	12400	12400	12400	12400	0
535	20241025	115900	248232300	12400	12400	12400	12400	1
536	20241025	115800	248219900	12370	12370	12370	12370	0
537	20241025	115700	248219900	12370	12380	12380	12370	153
538	20241025	115600	246326580	12410	12410	12410	12410	0
539	20241025	115500	246326580	12410	12410	12410	12410	100
540	20241025	115400	245085580	12410	12410	12410	12410	0
541	20241025	115300	245085580	12410	12410	12410	12410	0
542	20241025	115200	245085580	12410	12410	12410	12410	4
543	20241025	115100	245035940	12410	12370	12410	12370	791
544	20241025	115000	235223410	12390	12390	12390	12390	0
545	20241025	114900	235223410	12390	12390	12390	12390	0
546	20241025	114800	235223410	12390	12390	12390	12390	0
547	20241025	114700	235223410	12390	12370	12390	12370	277
548	20241025	114600	231794250	12350	12340	12350	12340	191
549	20241025	114500	229435810	12330	12330	12330	12330	0
550	20241025	114400	229435810	12330	12330	12330	12330	0
551	20241025	114300	229435810	12330	12330	12330	12330	2
552	20241025	114200	229411150	12340	12340	12340	12340	0
553	20241025	114100	229411150	12340	12340	12340	12340	0
554	20241025	114000	229411150	12340	12340	12340	12340	0
555	20241025	113900	229411150	12340	12340	12340	12340	0
556	20241025	113800	229411150	12340	12330	12340	12330	97
557	20241025	113700	228215100	12310	12310	12310	12310	83
558	20241025	113600	227193370	12290	12290	12300	12290	237
559	20241025	113500	224279560	12300	12300	12300	12300	100
560	20241025	113400	223049560	12300	12300	12300	12300	0
561	20241025	113300	223049560	12300	12310	12310	12300	2
562	20241025	113200	223024950	12300	12300	12300	12300	0
563	20241025	113100	223024950	12300	12300	12300	12300	1
564	20241025	113000	223012650	12290	12290	12290	12290	0
565	20241025	112900	223012650	12290	12290	12290	12290	0
566	20241025	112800	223012650	12290	12290	12290	12290	72
567	20241025	112700	222127770	12280	12260	12290	12260	911
568	20241025	112600	210947470	12230	12230	12230	12230	0
569	20241025	112500	210947470	12230	12230	12230	12230	0
570	20241025	112400	210947470	12230	12240	12240	12230	103
571	20241025	112300	209686780	12240	12240	12240	12240	0
572	20241025	112200	209686780	12240	12250	12250	12240	600
573	20241025	112100	202340290	12250	12250	12250	12250	5
574	20241025	112000	202279040	12250	12250	12250	12250	4
575	20241025	111900	202230040	12260	12260	12260	12260	5
576	20241025	111800	202168740	12260	12260	12260	12260	1
577	20241025	111700	202156480	12260	12260	12260	12260	0
578	20241025	111600	202156480	12260	12260	12260	12260	52
579	20241025	111500	201518960	12260	12260	12260	12260	4
580	20241025	111400	201469920	12250	12250	12250	12250	0
581	20241025	111300	201469920	12250	12250	12250	12250	0
582	20241025	111200	201469920	12250	12250	12250	12250	0
583	20241025	111100	201469920	12250	12250	12250	12250	78
584	20241025	111000	200514420	12260	12270	12270	12260	63
585	20241025	110900	199742030	12270	12270	12270	12270	91
586	20241025	110800	198625460	12270	12270	12270	12270	110
587	20241025	110700	197275760	12270	12270	12270	12270	2
588	20241025	110600	197251220	12260	12260	12260	12260	0
589	20241025	110500	197251220	12260	12260	12260	12260	114
590	20241025	110400	195853580	12270	12270	12270	12270	0
591	20241025	110300	195853580	12270	12270	12270	12270	31
592	20241025	110200	195473210	12270	12270	12270	12270	0
593	20241025	110100	195473210	12270	12270	12270	12270	1
594	20241025	110000	195460940	12270	12270	12270	12270	0
595	20241025	105900	195460940	12270	12270	12270	12270	9
596	20241025	105800	195350510	12260	12260	12260	12260	0
597	20241025	105700	195350510	12260	12260	12260	12260	0
598	20241025	105600	195350510	12260	12260	12260	12260	4
599	20241025	105500	195301470	12250	12250	12250	12250	0
600	20241025	105400	195301470	12250	12250	12250	12250	0
601	20241025	105300	195301470	12250	12250	12250	12250	0
602	20241025	105200	195301470	12250	12250	12250	12250	0
603	20241025	105100	195301470	12250	12250	12250	12250	0
604	20241025	105000	195301470	12250	12250	12250	12250	0
605	20241025	104900	195301470	12250	12280	12280	12250	5
606	20241025	104800	195240190	12290	12290	12290	12290	0
607	20241025	104700	195240190	12290	12290	12290	12290	0
608	20241025	104600	195240190	12290	12290	12290	12290	1
609	20241025	104500	195227900	12280	12280	12280	12280	246
610	20241025	104400	192207020	12280	12280	12280	12280	0
611	20241025	104300	192207020	12280	12280	12280	12280	0
612	20241025	104200	192207020	12280	12280	12280	12280	113
613	20241025	104100	190819380	12250	12250	12250	12250	61
614	20241025	104000	190072130	12220	12220	12220	12220	0
615	20241025	103900	190072130	12220	12220	12220	12220	0
616	20241025	103800	190072130	12220	12230	12230	12220	514
617	20241025	103700	183791010	12220	12240	12250	12220	484
618	20241025	103600	177876220	12250	12280	12290	12250	273
619	20241025	103500	174529250	12290	12300	12300	12280	28
620	20241025	103400	174185150	12330	12330	12330	12330	0
621	20241025	103300	174185150	12330	12330	12330	12330	0
622	20241025	103200	174185150	12330	12330	12330	12330	0
623	20241025	103100	174185150	12330	12340	12340	12300	2378
624	20241025	103000	144872610	12340	12350	12350	12340	43
625	20241025	102900	144341880	12380	12380	12380	12380	0
626	20241025	102800	144341880	12380	12380	12380	12380	0
627	20241025	102700	144341880	12380	12350	12380	12350	2
628	20241025	102600	144317150	12380	12390	12390	12380	16
629	20241025	102500	144119010	12380	12380	12380	12380	0
630	20241025	102400	144119010	12380	12380	12380	12380	0
631	20241025	102300	144119010	12380	12380	12380	12380	0
632	20241025	102200	144119010	12380	12380	12380	12380	1
633	20241025	102100	144106630	12390	12350	12390	12350	376
634	20241025	102000	139448280	12370	12370	12370	12370	0
635	20241025	101900	139448280	12370	12370	12370	12370	5
636	20241025	101800	139386430	12350	12350	12350	12350	85
637	20241025	101700	138336680	12350	12350	12350	12350	14
638	20241025	101600	138163780	12340	12340	12340	12340	0
639	20241025	101500	138163780	12340	12340	12340	12340	4
640	20241025	101400	138114420	12350	12350	12350	12350	0
641	20241025	101300	138114420	12350	12350	12350	12350	0
642	20241025	101200	138114420	12350	12350	12350	12350	1
643	20241025	101100	138102070	12350	12350	12350	12350	43
644	20241025	101000	137571020	12350	12360	12360	12350	409
645	20241025	100900	132517780	12360	12360	12360	12360	0
646	20241025	100800	132517780	12360	12360	12360	12360	0
647	20241025	100700	132517780	12360	12360	12360	12360	100
648	20241025	100600	131281780	12360	12360	12360	12360	390
649	20241025	100500	126461380	12380	12380	12380	12380	1
650	20241025	100400	126449000	12370	12370	12370	12370	27
651	20241025	100300	126115010	12370	12370	12370	12370	0
652	20241025	100200	126115010	12370	12370	12370	12370	0
653	20241025	100100	126115010	12370	12370	12370	12370	2
654	20241025	100000	126090270	12380	12370	12380	12370	107
655	20241025	095900	124766660	12370	12370	12370	12370	0
656	20241025	095800	124766660	12370	12370	12370	12370	100
657	20241025	095700	123529660	12370	12370	12370	12370	0
658	20241025	095600	123529660	12370	12370	12370	12370	0
659	20241025	095500	123529660	12370	12370	12370	12370	0
660	20241025	095400	123529660	12370	12370	12370	12370	752
661	20241025	095300	114227420	12380	12380	12380	12380	43
662	20241025	095200	113695080	12390	12400	12400	12390	28
663	20241025	095100	113348010	12410	12410	12410	12410	0
664	20241025	095000	113348010	12410	12410	12410	12410	0
665	20241025	094900	113348010	12410	12410	12410	12410	296
666	20241025	094800	109674650	12410	12410	12410	12410	0
667	20241025	094700	109674650	12410	12410	12410	12410	0
668	20241025	094600	109674650	12410	12410	12410	12410	0
669	20241025	094500	109674650	12410	12420	12420	12410	21
670	20241025	094400	109414030	12420	12400	12420	12400	231
671	20241025	094300	106549610	12400	12390	12400	12390	178
672	20241025	094200	104344170	12390	12390	12390	12390	1
673	20241025	094100	104331780	12390	12390	12390	12390	1
674	20241025	094000	104319390	12400	12400	12400	12400	0
675	20241025	093900	104319390	12400	12400	12400	12400	3
676	20241025	093800	104282190	12390	12370	12390	12360	233
677	20241025	093700	101399830	12370	12370	12370	12370	101
678	20241025	093600	100150460	12380	12420	12420	12380	927
679	20241025	093500	88653520	12420	12420	12420	12420	171
680	20241025	093400	86529700	12420	12470	12550	12420	235
681	20241025	093300	83609410	12570	12450	12570	12450	76
682	20241025	093200	82663090	12450	12440	12450	12440	51
683	20241025	093100	82028250	12450	12450	12450	12450	158
684	20241025	093000	80061150	12440	12460	12460	12430	285
685	20241025	092900	76515190	12470	12470	12470	12470	1
686	20241025	092800	76502720	12470	12460	12470	12460	37
687	20241025	092700	76041680	12460	12460	12460	12460	0
688	20241025	092600	76041680	12460	12450	12460	12450	39
689	20241025	092500	75555940	12430	12450	12450	12430	415
690	20241025	092400	70390640	12450	12450	12450	12450	60
691	20241025	092300	69643640	12440	12480	12480	12440	308
692	20241025	092200	65804970	12490	12490	12490	12490	1
693	20241025	092100	65792480	12500	12530	12530	12500	422
694	20241025	092000	60515390	12530	12530	12530	12530	0
695	20241025	091900	60515390	12530	12530	12530	12530	0
696	20241025	091800	60515390	12530	12580	12580	12530	35
697	20241025	091700	60075290	12600	12610	12610	12600	102
698	20241025	091600	58789090	12610	12610	12610	12600	155
699	20241025	091500	56836000	12610	12590	12630	12590	526
700	20241025	091400	50206910	12550	12550	12550	12550	0
701	20241025	091300	50206910	12550	12590	12590	12550	2
702	20241025	091200	50181770	12510	12460	12600	12460	892
703	20241025	091100	39037200	12460	12510	12510	12460	935
704	20241025	091000	27352510	12540	12540	12540	12540	1
705	20241025	090900	27339970	12510	12510	12510	12510	1
706	20241025	090800	27327460	12510	12560	12560	12510	96
707	20241025	090700	26126060	12600	12510	12600	12510	599
708	20241025	090600	18605000	12510	12510	12510	12500	104
709	20241025	090500	17304120	12500	12490	12500	12480	86
710	20241025	090400	16229990	12500	12510	12510	12500	39
711	20241025	090300	15742150	12540	12530	12540	12510	260
712	20241025	090200	12485610	12530	12530	12540	12530	28
713	20241025	090100	12134750	12510	12510	12510	12510	2
714	20241025	090000	12109730	12510	12510	12520	12510	968