KissMeData/011560/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185700	577655940	9820	9820	9820	9820	1549
3	20241025	185600	577655940	9820	9820	9820	9820	0
4	20241025	185500	577655940	9820	9820	9820	9820	0
5	20241025	185400	577655940	9820	9820	9820	9820	0
6	20241025	185300	577655940	9820	9820	9820	9820	0
7	20241025	185200	577655940	9820	9820	9820	9820	0
8	20241025	185100	577655940	9820	9820	9820	9820	0
9	20241025	185000	577655940	9820	9820	9820	9820	0
10	20241025	184900	577655940	9820	9820	9820	9820	0
11	20241025	184800	577655940	9820	9820	9820	9820	0
12	20241025	184700	577655940	9820	9820	9820	9820	0
13	20241025	184600	577655940	9820	9820	9820	9820	0
14	20241025	184500	577655940	9820	9820	9820	9820	0
15	20241025	184400	577655940	9820	9820	9820	9820	0
16	20241025	184300	577655940	9820	9820	9820	9820	0
17	20241025	184200	577655940	9820	9820	9820	9820	0
18	20241025	184100	577655940	9820	9820	9820	9820	0
19	20241025	184000	577655940	9820	9820	9820	9820	0
20	20241025	183900	577655940	9820	9820	9820	9820	0
21	20241025	183800	577655940	9820	9820	9820	9820	0
22	20241025	183700	577655940	9820	9820	9820	9820	0
23	20241025	183600	577655940	9820	9820	9820	9820	0
24	20241025	183500	577655940	9820	9820	9820	9820	0
25	20241025	183400	577655940	9820	9820	9820	9820	0
26	20241025	183300	577655940	9820	9820	9820	9820	0
27	20241025	183200	577655940	9820	9820	9820	9820	0
28	20241025	183100	577655940	9820	9820	9820	9820	0
29	20241025	183000	577655940	9820	9820	9820	9820	0
30	20241025	182900	577655940	9820	9820	9820	9820	0
31	20241025	182800	577655940	9820	9820	9820	9820	0
32	20241025	182700	577655940	9820	9820	9820	9820	1549
33	20241025	182600	577655940	9820	9820	9820	9820	0
34	20241025	182500	577655940	9820	9820	9820	9820	0
35	20241025	182400	577655940	9820	9820	9820	9820	0
36	20241025	182300	577655940	9820	9820	9820	9820	0
37	20241025	182200	577655940	9820	9820	9820	9820	0
38	20241025	182100	577655940	9820	9820	9820	9820	0
39	20241025	182000	577655940	9820	9820	9820	9820	0
40	20241025	181900	577655940	9820	9820	9820	9820	0
41	20241025	181800	577655940	9820	9820	9820	9820	0
42	20241025	181700	577655940	9820	9820	9820	9820	0
43	20241025	181600	577655940	9820	9820	9820	9820	0
44	20241025	181500	577655940	9820	9820	9820	9820	0
45	20241025	181400	577655940	9820	9820	9820	9820	0
46	20241025	181300	577655940	9820	9820	9820	9820	0
47	20241025	181200	577655940	9820	9820	9820	9820	0
48	20241025	181100	577655940	9820	9820	9820	9820	0
49	20241025	181000	577655940	9820	9820	9820	9820	0
50	20241025	180900	577655940	9820	9820	9820	9820	0
51	20241025	180800	577655940	9820	9820	9820	9820	0
52	20241025	180700	577655940	9820	9820	9820	9820	0
53	20241025	180600	577655940	9820	9820	9820	9820	0
54	20241025	180500	577655940	9820	9820	9820	9820	0
55	20241025	180400	577655940	9820	9820	9820	9820	0
56	20241025	180300	577655940	9820	9820	9820	9820	0
57	20241025	180200	577655940	9820	9820	9820	9820	0
58	20241025	180100	577655940	9820	9820	9820	9820	0
59	20241025	180000	577655940	9820	9820	9820	9820	0
60	20241025	175900	577655940	9820	9820	9820	9820	0
61	20241025	175800	577655940	9820	9820	9820	9820	0
62	20241025	175700	577655940	9820	9820	9820	9820	1549
63	20241025	175600	577655940	9820	9820	9820	9820	0
64	20241025	175500	577655940	9820	9820	9820	9820	0
65	20241025	175400	577655940	9820	9820	9820	9820	0
66	20241025	175300	577655940	9820	9820	9820	9820	0
67	20241025	175200	577655940	9820	9820	9820	9820	0
68	20241025	175100	577655940	9820	9820	9820	9820	0
69	20241025	175000	577655940	9820	9820	9820	9820	0
70	20241025	174900	577655940	9820	9820	9820	9820	0
71	20241025	174800	577655940	9820	9820	9820	9820	0
72	20241025	174700	577655940	9820	9820	9820	9820	0
73	20241025	174600	577655940	9820	9820	9820	9820	0
74	20241025	174500	577655940	9820	9820	9820	9820	0
75	20241025	174400	577655940	9820	9820	9820	9820	0
76	20241025	174300	577655940	9820	9820	9820	9820	0
77	20241025	174200	577655940	9820	9820	9820	9820	0
78	20241025	174100	577655940	9820	9820	9820	9820	0
79	20241025	174000	577655940	9820	9820	9820	9820	0
80	20241025	173900	577655940	9820	9820	9820	9820	0
81	20241025	173800	577655940	9820	9820	9820	9820	0
82	20241025	173700	577655940	9820	9820	9820	9820	0
83	20241025	173600	577655940	9820	9820	9820	9820	0
84	20241025	173500	577655940	9820	9820	9820	9820	0
85	20241025	173400	577655940	9820	9820	9820	9820	0
86	20241025	173300	577655940	9820	9820	9820	9820	0
87	20241025	173200	577655940	9820	9820	9820	9820	0
88	20241025	173100	577655940	9820	9820	9820	9820	0
89	20241025	173000	577655940	9820	9820	9820	9820	0
90	20241025	172900	577655940	9820	9820	9820	9820	0
91	20241025	172800	577655940	9820	9820	9820	9820	0
92	20241025	172700	577655940	9820	9820	9820	9820	1549
93	20241025	172600	577655940	9820	9820	9820	9820	0
94	20241025	172500	577655940	9820	9820	9820	9820	0
95	20241025	172400	577655940	9820	9820	9820	9820	0
96	20241025	172300	577655940	9820	9820	9820	9820	0
97	20241025	172200	577655940	9820	9820	9820	9820	0
98	20241025	172100	577655940	9820	9820	9820	9820	0
99	20241025	172000	577655940	9820	9820	9820	9820	0
100	20241025	171900	577655940	9820	9820	9820	9820	0
101	20241025	171800	577655940	9820	9820	9820	9820	0
102	20241025	171700	577655940	9820	9820	9820	9820	0
103	20241025	171600	577655940	9820	9820	9820	9820	0
104	20241025	171500	577655940	9820	9820	9820	9820	0
105	20241025	171400	577655940	9820	9820	9820	9820	0
106	20241025	171300	577655940	9820	9820	9820	9820	0
107	20241025	171200	577655940	9820	9820	9820	9820	0
108	20241025	171100	577655940	9820	9820	9820	9820	0
109	20241025	171000	577655940	9820	9820	9820	9820	0
110	20241025	170900	577655940	9820	9820	9820	9820	0
111	20241025	170800	577655940	9820	9820	9820	9820	0
112	20241025	170700	577655940	9820	9820	9820	9820	0
113	20241025	170600	577655940	9820	9820	9820	9820	0
114	20241025	170500	577655940	9820	9820	9820	9820	0
115	20241025	170400	577655940	9820	9820	9820	9820	0
116	20241025	170300	577655940	9820	9820	9820	9820	0
117	20241025	170200	577655940	9820	9820	9820	9820	0
118	20241025	170100	577655940	9820	9820	9820	9820	0
119	20241025	170000	577655940	9820	9820	9820	9820	0
120	20241025	165900	577655940	9820	9820	9820	9820	0
121	20241025	165800	577655940	9820	9820	9820	9820	0
122	20241025	165700	577655940	9820	9820	9820	9820	1549
123	20241025	165600	577655940	9820	9820	9820	9820	0
124	20241025	165500	577655940	9820	9820	9820	9820	0
125	20241025	165400	577655940	9820	9820	9820	9820	0
126	20241025	165300	577655940	9820	9820	9820	9820	0
127	20241025	165200	577655940	9820	9820	9820	9820	0
128	20241025	165100	577655940	9820	9820	9820	9820	0
129	20241025	165000	577655940	9820	9820	9820	9820	0
130	20241025	164900	577655940	9820	9820	9820	9820	0
131	20241025	164800	577655940	9820	9820	9820	9820	0
132	20241025	164700	577655940	9820	9820	9820	9820	0
133	20241025	164600	577655940	9820	9820	9820	9820	0
134	20241025	164500	577655940	9820	9820	9820	9820	0
135	20241025	164400	577655940	9820	9820	9820	9820	0
136	20241025	164300	577655940	9820	9820	9820	9820	0
137	20241025	164200	577655940	9820	9820	9820	9820	0
138	20241025	164100	577655940	9820	9820	9820	9820	0
139	20241025	164000	577655940	9820	9820	9820	9820	0
140	20241025	163900	577655940	9820	9820	9820	9820	0
141	20241025	163800	577655940	9820	9820	9820	9820	0
142	20241025	163700	577655940	9820	9820	9820	9820	0
143	20241025	163600	577655940	9820	9820	9820	9820	0
144	20241025	163500	577655940	9820	9820	9820	9820	0
145	20241025	163400	577655940	9820	9820	9820	9820	0
146	20241025	163300	577655940	9820	9820	9820	9820	0
147	20241025	163200	577655940	9820	9820	9820	9820	0
148	20241025	163100	577655940	9820	9820	9820	9820	0
149	20241025	163000	577655940	9820	9820	9820	9820	0
150	20241025	162900	577655940	9820	9820	9820	9820	0
151	20241025	162800	577655940	9820	9820	9820	9820	0
152	20241025	162700	577655940	9820	9820	9820	9820	1549
153	20241025	162600	577655940	9820	9820	9820	9820	0
154	20241025	162500	577655940	9820	9820	9820	9820	0
155	20241025	162400	577655940	9820	9820	9820	9820	0
156	20241025	162300	577655940	9820	9820	9820	9820	0
157	20241025	162200	577655940	9820	9820	9820	9820	0
158	20241025	162100	577655940	9820	9820	9820	9820	0
159	20241025	162000	577655940	9820	9820	9820	9820	0
160	20241025	161900	577655940	9820	9820	9820	9820	0
161	20241025	161800	577655940	9820	9820	9820	9820	0
162	20241025	161700	577655940	9820	9820	9820	9820	0
163	20241025	161600	577655940	9820	9820	9820	9820	0
164	20241025	161500	577655940	9820	9820	9820	9820	0
165	20241025	161400	577655940	9820	9820	9820	9820	0
166	20241025	161300	577655940	9820	9820	9820	9820	0
167	20241025	161200	577655940	9820	9820	9820	9820	0
168	20241025	161100	577655940	9820	9820	9820	9820	0
169	20241025	161000	577655940	9820	9820	9820	9820	0
170	20241025	160900	577655940	9820	9820	9820	9820	0
171	20241025	160800	577655940	9820	9820	9820	9820	0
172	20241025	160700	577655940	9820	9820	9820	9820	0
173	20241025	160600	577655940	9820	9820	9820	9820	0
174	20241025	160500	577655940	9820	9820	9820	9820	0
175	20241025	160400	577655940	9820	9820	9820	9820	0
176	20241025	160300	577655940	9820	9820	9820	9820	0
177	20241025	160200	577655940	9820	9820	9820	9820	0
178	20241025	160100	577655940	9820	9820	9820	9820	0
179	20241025	160000	577655940	9820	9820	9820	9820	0
180	20241025	155900	577655940	9820	9820	9820	9820	0
181	20241025	155800	577655940	9820	9820	9820	9820	0
182	20241025	155700	577655940	9820	9820	9820	9820	1549
183	20241025	155600	577655940	9820	9820	9820	9820	0
184	20241025	155500	577655940	9820	9820	9820	9820	0
185	20241025	155400	577655940	9820	9820	9820	9820	0
186	20241025	155300	577655940	9820	9820	9820	9820	0
187	20241025	155200	577655940	9820	9820	9820	9820	0
188	20241025	155100	577655940	9820	9820	9820	9820	0
189	20241025	155000	577655940	9820	9820	9820	9820	0
190	20241025	154900	577655940	9820	9820	9820	9820	0
191	20241025	154800	577655940	9820	9820	9820	9820	0
192	20241025	154700	577655940	9820	9820	9820	9820	0
193	20241025	154600	577655940	9820	9820	9820	9820	0
194	20241025	154500	577655940	9820	9820	9820	9820	0
195	20241025	154400	577655940	9820	9820	9820	9820	0
196	20241025	154300	577655940	9820	9820	9820	9820	0
197	20241025	154200	577655940	9820	9820	9820	9820	0
198	20241025	154100	577655940	9820	9820	9820	9820	0
199	20241025	154000	577655940	9820	9820	9820	9820	0
200	20241025	153900	577655940	9820	9820	9820	9820	0
201	20241025	153800	577655940	9820	9820	9820	9820	0
202	20241025	153700	577655940	9820	9820	9820	9820	0
203	20241025	153600	577655940	9820	9820	9820	9820	0
204	20241025	153500	577655940	9820	9820	9820	9820	0
205	20241025	153400	577655940	9820	9820	9820	9820	0
206	20241025	153300	577655940	9820	9820	9820	9820	0
207	20241025	153200	577655940	9820	9820	9820	9820	0
208	20241025	153100	577655940	9820	9820	9820	9820	0
209	20241025	153000	577655940	9820	9820	9820	9820	1549
210	20241025	152900	562444760	9840	9840	9840	9840	0
211	20241025	152800	562444760	9840	9840	9840	9840	0
212	20241025	152700	562444760	9840	9840	9840	9840	0
213	20241025	152600	562444760	9840	9840	9840	9840	0
214	20241025	152500	562444760	9840	9840	9840	9840	0
215	20241025	152400	562444760	9840	9840	9840	9840	0
216	20241025	152300	562444760	9840	9840	9840	9840	0
217	20241025	152200	562444760	9840	9840	9840	9840	0
218	20241025	152100	562444760	9840	9840	9840	9840	0
219	20241025	152000	562444760	9840	9840	9840	9840	0
220	20241025	151900	562444760	9840	9800	9840	9790	545
221	20241025	151800	557091870	9790	9820	9820	9790	69
222	20241025	151700	556416270	9790	9790	9820	9790	22
223	20241025	151600	556200740	9830	9830	9830	9830	108
224	20241025	151500	555139100	9830	9830	9830	9830	0
225	20241025	151400	555139100	9830	9800	9830	9790	4253
226	20241025	151300	513499980	9840	9840	9840	9840	1
227	20241025	151200	513490140	9810	9840	9840	9800	62
228	20241025	151100	512881820	9800	9840	9840	9800	40
229	20241025	151000	512489620	9840	9800	9840	9800	17
230	20241025	150900	512322980	9840	9840	9840	9840	0
231	20241025	150800	512322980	9840	9840	9840	9840	0
232	20241025	150700	512322980	9840	9840	9840	9840	0
233	20241025	150600	512322980	9840	9840	9840	9840	0
234	20241025	150500	512322980	9840	9830	9840	9830	105
235	20241025	150400	511290780	9830	9830	9830	9830	0
236	20241025	150300	511290780	9830	9800	9830	9800	236
237	20241025	150200	508971980	9830	9830	9830	9830	0
238	20241025	150100	508971980	9830	9830	9830	9830	0
239	20241025	150000	508971980	9830	9830	9830	9830	0
240	20241025	145900	508971980	9830	9830	9830	9830	0
241	20241025	145800	508971980	9830	9830	9830	9830	120
242	20241025	145700	507792380	9830	9790	9830	9790	89
243	20241025	145600	506919070	9790	9800	9830	9790	1083
244	20241025	145500	496313430	9830	9830	9830	9830	1
245	20241025	145400	496303600	9830	9830	9830	9830	0
246	20241025	145300	496303600	9830	9830	9830	9830	0
247	20241025	145200	496303600	9830	9800	9830	9800	253
248	20241025	145100	493824140	9830	9830	9830	9830	0
249	20241025	145000	493824140	9830	9830	9830	9830	0
250	20241025	144900	493824140	9830	9830	9830	9830	10
251	20241025	144800	493725840	9800	9830	9830	9800	55
252	20241025	144700	493186670	9810	9810	9810	9810	2
253	20241025	144600	493167050	9840	9840	9840	9840	0
254	20241025	144500	493167050	9840	9840	9840	9840	0
255	20241025	144400	493167050	9840	9810	9840	9810	207
256	20241025	144300	491135120	9830	9830	9830	9830	0
257	20241025	144200	491135120	9830	9830	9830	9830	10
258	20241025	144100	491036820	9810	9810	9810	9810	14
259	20241025	144000	490899480	9830	9830	9830	9830	12
260	20241025	143900	490781520	9830	9830	9830	9830	10
261	20241025	143800	490683220	9830	9830	9830	9830	3
262	20241025	143700	490653730	9840	9840	9840	9840	0
263	20241025	143600	490653730	9840	9840	9840	9840	0
264	20241025	143500	490653730	9840	9830	9840	9830	16
265	20241025	143400	490496410	9840	9820	9840	9820	50
266	20241025	143300	490005340	9800	9810	9810	9800	366
267	20241025	143200	486416490	9810	9810	9810	9810	0
268	20241025	143100	486416490	9810	9810	9810	9810	0
269	20241025	143000	486416490	9810	9810	9810	9810	0
270	20241025	142900	486416490	9810	9810	9810	9810	0
271	20241025	142800	486416490	9810	9810	9810	9810	33
272	20241025	142700	486092760	9810	9810	9810	9810	0
273	20241025	142600	486092760	9810	9810	9810	9810	0
274	20241025	142500	486092760	9810	9810	9810	9810	30
275	20241025	142400	485798460	9820	9820	9820	9820	2
276	20241025	142300	485778820	9830	9830	9830	9830	0
277	20241025	142200	485778820	9830	9830	9830	9830	0
278	20241025	142100	485778820	9830	9830	9830	9830	9
279	20241025	142000	485690350	9830	9830	9830	9830	30
280	20241025	141900	485395450	9830	9830	9830	9830	0
281	20241025	141800	485395450	9830	9830	9830	9830	0
282	20241025	141700	485395450	9830	9830	9830	9830	2
283	20241025	141600	485375790	9830	9810	9830	9810	7
284	20241025	141500	485307000	9850	9830	9850	9790	5024
285	20241025	141400	436023320	9830	9820	9830	9820	497
286	20241025	141300	431138010	9830	9830	9830	9830	0
287	20241025	141200	431138010	9830	9830	9830	9830	5
288	20241025	141100	431088860	9810	9830	9830	9810	504
289	20241025	141000	426144560	9820	9820	9820	9820	100
290	20241025	140900	425162560	9830	9810	9830	9810	405
291	20241025	140800	421189410	9830	9830	9830	9830	0
292	20241025	140700	421189410	9830	9830	9830	9830	0
293	20241025	140600	421189410	9830	9830	9830	9830	0
294	20241025	140500	421189410	9830	9820	9830	9820	561
295	20241025	140400	415680380	9820	9820	9820	9820	0
296	20241025	140300	415680380	9820	9820	9820	9820	48
297	20241025	140200	415209020	9830	9830	9830	9830	94
298	20241025	140100	414285000	9830	9830	9830	9830	1
299	20241025	140000	414275170	9820	9820	9820	9820	0
300	20241025	135900	414275170	9820	9820	9820	9820	0
301	20241025	135800	414275170	9820	9820	9820	9820	0
302	20241025	135700	414275170	9820	9820	9820	9820	0
303	20241025	135600	414275170	9820	9820	9820	9820	0
304	20241025	135500	414275170	9820	9820	9820	9820	35
305	20241025	135400	413931470	9840	9840	9840	9840	0
306	20241025	135300	413931470	9840	9840	9840	9840	2
307	20241025	135200	413911790	9820	9820	9820	9820	0
308	20241025	135100	413911790	9820	9820	9820	9820	0
309	20241025	135000	413911790	9820	9820	9820	9820	270
310	20241025	134900	411260390	9810	9810	9810	9810	0
311	20241025	134800	411260390	9810	9810	9810	9810	0
312	20241025	134700	411260390	9810	9810	9810	9810	0
313	20241025	134600	411260390	9810	9810	9810	9810	21
314	20241025	134500	411054380	9840	9840	9840	9840	0
315	20241025	134400	411054380	9840	9840	9840	9840	0
316	20241025	134300	411054380	9840	9830	9840	9830	2
317	20241025	134200	411034710	9820	9840	9840	9820	440
318	20241025	134100	406713850	9840	9840	9840	9840	0
319	20241025	134000	406713850	9840	9840	9840	9840	0
320	20241025	133900	406713850	9840	9840	9840	9840	0
321	20241025	133800	406713850	9840	9840	9840	9840	0
322	20241025	133700	406713850	9840	9850	9850	9840	100
323	20241025	133600	405729840	9850	9850	9850	9850	0
324	20241025	133500	405729840	9850	9850	9850	9850	0
325	20241025	133400	405729840	9850	9850	9850	9850	0
326	20241025	133300	405729840	9850	9850	9850	9850	100
327	20241025	133200	404744840	9840	9840	9840	9840	0
328	20241025	133100	404744840	9840	9840	9840	9840	0
329	20241025	133000	404744840	9840	9820	9840	9820	236
330	20241025	132900	402424560	9820	9820	9820	9820	130
331	20241025	132800	401147960	9830	9830	9830	9830	1
332	20241025	132700	401138130	9830	9830	9830	9830	1
333	20241025	132600	401128300	9830	9830	9830	9830	0
334	20241025	132500	401128300	9830	9830	9830	9830	5
335	20241025	132400	401079150	9820	9820	9820	9820	0
336	20241025	132300	401079150	9820	9820	9820	9820	1
337	20241025	132200	401069330	9820	9820	9820	9820	0
338	20241025	132100	401069330	9820	9840	9840	9820	36
339	20241025	132000	400715790	9840	9840	9840	9840	0
340	20241025	131900	400715790	9840	9840	9840	9840	0
341	20241025	131800	400715790	9840	9840	9840	9840	0
342	20241025	131700	400715790	9840	9840	9840	9840	1
343	20241025	131600	400705950	9830	9830	9830	9830	0
344	20241025	131500	400705950	9830	9830	9830	9830	0
345	20241025	131400	400705950	9830	9830	9830	9830	0
346	20241025	131300	400705950	9830	9830	9830	9830	1
347	20241025	131200	400696120	9830	9830	9830	9830	4
348	20241025	131100	400656800	9830	9830	9830	9830	0
349	20241025	131000	400656800	9830	9830	9830	9830	0
350	20241025	130900	400656800	9830	9830	9830	9830	200
351	20241025	130800	398690800	9820	9820	9820	9820	15
352	20241025	130700	398543500	9810	9810	9810	9810	0
353	20241025	130600	398543500	9810	9810	9810	9810	0
354	20241025	130500	398543500	9810	9810	9810	9810	33
355	20241025	130400	398219770	9820	9820	9820	9820	0
356	20241025	130300	398219770	9820	9820	9820	9820	0
357	20241025	130200	398219770	9820	9820	9820	9820	0
358	20241025	130100	398219770	9820	9820	9820	9820	1
359	20241025	130000	398209950	9820	9820	9820	9820	0
360	20241025	125900	398209950	9820	9820	9820	9820	128
361	20241025	125800	396952990	9820	9820	9820	9820	110
362	20241025	125700	395872790	9820	9820	9820	9820	107
363	20241025	125600	394822050	9820	9820	9820	9820	7
364	20241025	125500	394753310	9820	9820	9820	9820	2
365	20241025	125400	394733670	9820	9820	9820	9820	0
366	20241025	125300	394733670	9820	9820	9820	9820	187
367	20241025	125200	392897330	9820	9820	9820	9820	0
368	20241025	125100	392897330	9820	9820	9820	9820	137
369	20241025	125000	391551990	9820	9820	9820	9820	0
370	20241025	124900	391551990	9820	9820	9820	9820	0
371	20241025	124800	391551990	9820	9820	9820	9820	34
372	20241025	124700	391218110	9820	9820	9820	9820	14
373	20241025	124600	391080630	9820	9820	9820	9820	0
374	20241025	124500	391080630	9820	9830	9830	9820	488
375	20241025	124400	386287770	9820	9820	9820	9820	0
376	20241025	124300	386287770	9820	9820	9820	9820	0
377	20241025	124200	386287770	9820	9820	9820	9820	0
378	20241025	124100	386287770	9820	9820	9820	9820	0
379	20241025	124000	386287770	9820	9820	9820	9820	55
380	20241025	123900	385747670	9830	9830	9830	9830	0
381	20241025	123800	385747670	9830	9830	9830	9830	0
382	20241025	123700	385747670	9830	9830	9830	9830	12
383	20241025	123600	385629710	9830	9830	9830	9830	0
384	20241025	123500	385629710	9830	9830	9830	9830	0
385	20241025	123400	385629710	9830	9830	9830	9830	100
386	20241025	123300	384646710	9820	9820	9820	9820	0
387	20241025	123200	384646710	9820	9820	9820	9820	12
388	20241025	123100	384528870	9820	9820	9820	9820	0
389	20241025	123000	384528870	9820	9820	9820	9820	0
390	20241025	122900	384528870	9820	9820	9820	9820	0
391	20241025	122800	384528870	9820	9820	9820	9820	0
392	20241025	122700	384528870	9820	9820	9820	9820	39
393	20241025	122600	384145890	9820	9820	9820	9820	90
394	20241025	122500	383262090	9830	9830	9830	9830	0
395	20241025	122400	383262090	9830	9830	9830	9830	0
396	20241025	122300	383262090	9830	9830	9830	9830	0
397	20241025	122200	383262090	9830	9830	9830	9830	0
398	20241025	122100	383262090	9830	9830	9830	9830	34
399	20241025	122000	382927870	9820	9820	9820	9820	120
400	20241025	121900	381749470	9830	9830	9830	9830	0
401	20241025	121800	381749470	9830	9830	9830	9830	50
402	20241025	121700	381257970	9840	9840	9840	9840	0
403	20241025	121600	381257970	9840	9830	9840	9820	101
404	20241025	121500	380266120	9850	9850	9850	9850	0
405	20241025	121400	380266120	9850	9850	9850	9850	0
406	20241025	121300	380266120	9850	9850	9850	9850	0
407	20241025	121200	380266120	9850	9850	9850	9850	0
408	20241025	121100	380266120	9850	9830	9850	9830	49
409	20241025	121000	379784420	9830	9850	9850	9830	51
410	20241025	120900	379283070	9830	9830	9830	9830	60
411	20241025	120800	378693270	9830	9830	9830	9830	0
412	20241025	120700	378693270	9830	9830	9830	9830	100
413	20241025	120600	377710270	9840	9840	9840	9840	0
414	20241025	120500	377710270	9840	9840	9840	9840	0
415	20241025	120400	377710270	9840	9840	9840	9840	50
416	20241025	120300	377218270	9840	9840	9840	9840	0
417	20241025	120200	377218270	9840	9840	9840	9840	27
418	20241025	120100	376952590	9850	9850	9860	9850	102
419	20241025	120000	375946890	9860	9850	9860	9850	22
420	20241025	115900	375729980	9850	9850	9850	9850	39
421	20241025	115800	375345830	9840	9840	9840	9840	0
422	20241025	115700	375345830	9840	9840	9840	9840	0
423	20241025	115600	375345830	9840	9840	9840	9840	0
424	20241025	115500	375345830	9840	9840	9840	9840	0
425	20241025	115400	375345830	9840	9840	9840	9840	0
426	20241025	115300	375345830	9840	9840	9840	9840	139
427	20241025	115200	373978070	9830	9830	9830	9830	38
428	20241025	115100	373604530	9860	9860	9860	9860	0
429	20241025	115000	373604530	9860	9860	9860	9860	0
430	20241025	114900	373604530	9860	9850	9860	9850	2
431	20241025	114800	373584820	9840	9840	9840	9840	0
432	20241025	114700	373584820	9840	9840	9840	9840	18
433	20241025	114600	373407700	9860	9860	9860	9860	0
434	20241025	114500	373407700	9860	9860	9860	9860	0
435	20241025	114400	373407700	9860	9860	9860	9860	2
436	20241025	114300	373387980	9900	9860	9900	9840	61
437	20241025	114200	372787400	9870	9870	9870	9870	0
438	20241025	114100	372787400	9870	9860	9870	9860	2
439	20241025	114000	372767670	9870	9860	9900	9860	10
440	20241025	113900	372668950	9910	9860	9910	9860	30
441	20241025	113800	372371990	9900	9860	9900	9860	2
442	20241025	113700	372352230	9850	9850	9850	9850	35
443	20241025	113600	372007480	9920	9920	9920	9920	0
444	20241025	113500	372007480	9920	9920	9920	9920	0
445	20241025	113400	372007480	9920	9830	9920	9830	43
446	20241025	113300	371581470	9850	9850	9920	9840	615
447	20241025	113200	365505710	9830	9860	9860	9830	141
448	20241025	113100	364116280	9870	9850	9870	9850	200
449	20241025	113000	362144200	9860	9850	9860	9850	127
450	20241025	112900	360892380	9850	9850	9850	9850	1
451	20241025	112800	360882530	9850	9850	9850	9850	1
452	20241025	112700	360872680	9860	9840	9860	9840	60
453	20241025	112600	360281100	9860	9840	9860	9840	11
454	20241025	112500	360172660	9860	9840	9860	9840	2
455	20241025	112400	360152960	9830	9830	9830	9830	0
456	20241025	112300	360152960	9830	9830	9830	9830	0
457	20241025	112200	360152960	9830	9830	9830	9830	1
458	20241025	112100	360143130	9830	9830	9830	9830	1
459	20241025	112000	360133300	9860	9830	9860	9830	31
460	20241025	111900	359827940	9850	9820	9850	9820	1861
461	20241025	111800	341513320	9820	9820	9820	9820	1
462	20241025	111700	341503500	9810	9830	9830	9810	33
463	20241025	111600	341179750	9810	9840	9840	9810	809
464	20241025	111500	333241380	9840	9840	9840	9840	1
465	20241025	111400	333231540	9830	9830	9830	9830	1
466	20241025	111300	333221710	9830	9830	9830	9830	12
467	20241025	111200	333103750	9820	9830	9830	9820	190
468	20241025	111100	331237940	9830	9830	9830	9830	1
469	20241025	111000	331228110	9830	9830	9830	9830	1
470	20241025	110900	331218280	9850	9830	9850	9810	556
471	20241025	110800	325762300	9850	9830	9850	9830	10
472	20241025	110700	325663860	9820	9840	9840	9820	379
473	20241025	110600	321942060	9840	9840	9840	9840	1
474	20241025	110500	321932220	9820	9840	9840	9820	72
475	20241025	110400	321225060	9830	9830	9830	9830	20
476	20241025	110300	321028460	9840	9840	9840	9820	302
477	20241025	110200	318062780	9820	9840	9840	9820	102
478	20241025	110100	317061120	9820	9840	9840	9820	206
479	20241025	110000	315036380	9840	9840	9840	9840	0
480	20241025	105900	315036380	9840	9840	9840	9840	11
481	20241025	105800	314928140	9840	9840	9840	9830	12
482	20241025	105700	314810160	9830	9840	9840	9830	105
483	20241025	105600	313777010	9840	9840	9840	9840	2
484	20241025	105500	313757330	9840	9840	9840	9840	11
485	20241025	105400	313649090	9840	9840	9840	9840	0
486	20241025	105300	313649090	9840	9840	9840	9820	124
487	20241025	105200	312429370	9840	9840	9840	9840	1
488	20241025	105100	312419530	9840	9820	9840	9820	49
489	20241025	105000	311938330	9840	9840	9840	9840	1
490	20241025	104900	311928490	9840	9840	9840	9840	61
491	20241025	104800	311328250	9840	9840	9840	9840	1
492	20241025	104700	311318410	9840	9840	9840	9840	101
493	20241025	104600	310324570	9840	9840	9840	9840	1
494	20241025	104500	310314730	9830	9830	9830	9830	1
495	20241025	104400	310304900	9840	9840	9840	9820	86
496	20241025	104300	309459360	9840	9840	9840	9840	1
497	20241025	104200	309449520	9840	9840	9840	9840	1
498	20241025	104100	309439680	9830	9830	9830	9830	5
499	20241025	104000	309390530	9840	9840	9840	9840	6
500	20241025	103900	309331490	9840	9840	9840	9840	1
501	20241025	103800	309321650	9830	9820	9830	9810	491
502	20241025	103700	304504730	9840	9840	9840	9840	1
503	20241025	103600	304494890	9840	9840	9840	9840	1
504	20241025	103500	304485050	9840	9840	9840	9840	211
505	20241025	103400	302408810	9840	9840	9840	9840	1
506	20241025	103300	302398970	9840	9810	9850	9810	221
507	20241025	103200	300222790	9830	9820	9850	9810	197
508	20241025	103100	298290030	9830	9830	9840	9810	419
509	20241025	103000	294176160	9840	9840	9840	9840	3
510	20241025	102900	294146640	9860	9850	9860	9850	24
511	20241025	102800	293910180	9850	9840	9850	9830	8
512	20241025	102700	293831490	9840	9850	9860	9810	1006
513	20241025	102600	283957830	9850	9850	9850	9830	842
514	20241025	102500	275678740	9850	9850	9850	9850	0
515	20241025	102400	275678740	9850	9850	9850	9840	242
516	20241025	102300	273296270	9860	9860	9860	9860	3
517	20241025	102200	273266690	9860	9880	9880	9860	25
518	20241025	102100	273020170	9870	9880	9880	9870	147
519	20241025	102000	271569270	9870	9870	9870	9870	19
520	20241025	101900	271381740	9880	9880	9880	9880	51
521	20241025	101800	270877860	9870	9870	9870	9870	38
522	20241025	101700	270502800	9860	9850	9860	9850	84
523	20241025	101600	269674580	9850	9860	9860	9850	40
524	20241025	101500	269280550	9870	9870	9870	9840	15
525	20241025	101400	269132790	9880	9860	9880	9850	1002
526	20241025	101300	259257110	9880	9860	9880	9860	13
527	20241025	101200	259128870	9880	9880	9900	9880	404
528	20241025	101100	255137330	9880	9880	9890	9870	1332
529	20241025	101000	241984640	9890	9900	9950	9870	584
530	20241025	100900	236216600	9880	9880	9880	9880	3
531	20241025	100800	236186960	9900	9910	9910	9890	72
532	20241025	100700	235474850	9900	9900	9900	9900	0
533	20241025	100600	235474850	9900	9910	9960	9890	91
534	20241025	100500	234571400	9910	9910	9930	9910	302
535	20241025	100400	231572830	9920	9910	9920	9910	200
536	20241025	100300	229588840	9910	9910	9910	9910	1
537	20241025	100200	229578930	9920	9900	9920	9880	59
538	20241025	100100	228995620	9890	9910	9910	9890	1479
539	20241025	100000	214352540	9920	9920	9920	9920	47
540	20241025	095900	213886300	9930	9930	9930	9930	0
541	20241025	095800	213886300	9930	9920	9930	9910	101
542	20241025	095700	212885360	9910	9920	9920	9910	2088
543	20241025	095600	192191250	9930	9970	9970	9930	1272
544	20241025	095500	179541660	9990	9990	9990	9990	1
545	20241025	095400	179531670	9970	9950	9970	9950	13
546	20241025	095300	179402300	9940	9960	10000	9930	916
547	20241025	095200	170273500	9980	9980	9990	9980	22
548	20241025	095100	170053930	9960	9970	9980	9960	458
549	20241025	095000	165483370	9970	9960	9970	9960	100
550	20241025	094900	164486380	9970	9940	9970	9940	586
551	20241025	094800	158651220	9940	9940	9940	9940	0
552	20241025	094700	158651220	9940	9940	9940	9940	51
553	20241025	094600	158144280	9980	9980	9980	9980	0
554	20241025	094500	158144280	9980	9950	9980	9950	255
555	20241025	094400	155602960	9970	9950	9970	9950	3
556	20241025	094300	155573090	9950	9950	9970	9950	4
557	20241025	094200	155533270	9970	9930	9970	9930	167
558	20241025	094100	153874880	9960	9960	9960	9960	0
559	20241025	094000	153874880	9960	9930	9960	9930	64
560	20241025	093900	153238360	9930	9930	9930	9930	0
561	20241025	093800	153238360	9930	9930	9930	9930	1
562	20241025	093700	153228430	9960	9960	9960	9960	0
563	20241025	093600	153228430	9960	9910	9960	9900	173
564	20241025	093500	151511380	9920	9920	9920	9920	1
565	20241025	093400	151501460	9970	9910	9970	9910	272
566	20241025	093300	148802140	9920	9930	9970	9920	32
567	20241025	093200	148483220	9970	9900	9970	9900	1082
568	20241025	093100	137736430	9880	9890	9890	9880	266
569	20241025	093000	135108130	9910	9910	9910	9880	788
570	20241025	092900	127321740	9920	9900	9920	9900	262
571	20241025	092800	124727750	9940	9920	9940	9920	10
572	20241025	092700	124628370	9940	9920	9940	9920	231
573	20241025	092600	122333570	9930	9920	9930	9920	10
574	20241025	092500	122234280	9930	9920	9930	9920	20
575	20241025	092400	122035690	9930	9930	9930	9930	0
576	20241025	092300	122035690	9930	9930	9930	9930	0
577	20241025	092200	122035690	9930	9910	9930	9910	210
578	20241025	092100	119952240	9930	9900	9930	9900	20
579	20241025	092000	119754030	9930	9930	9930	9930	0
580	20241025	091900	119754030	9930	9930	9930	9930	0
581	20241025	091800	119754030	9930	9920	9930	9920	100
582	20241025	091700	118761400	9920	9920	9920	9880	72
583	20241025	091600	118049960	9930	9880	9930	9870	12
584	20241025	091500	117931360	9930	9890	9930	9880	561
585	20241025	091400	112387950	9940	9940	9940	9940	0
586	20241025	091300	112387950	9940	9900	9950	9870	2178
587	20241025	091200	90855570	9950	9950	9950	9950	0
588	20241025	091100	90855570	9950	9900	9950	9900	150
589	20241025	091000	89370520	9970	9900	9970	9900	2022
590	20241025	090900	69348800	9900	9920	9920	9900	1486
591	20241025	090800	54618810	9920	9920	9920	9920	1
592	20241025	090700	54608890	9940	9930	9940	9930	262
593	20241025	090600	52006070	9930	9930	9930	9930	26
594	20241025	090500	51747890	9930	9930	9930	9930	0
595	20241025	090400	51747890	9930	9930	9930	9920	461
596	20241025	090300	47174170	9930	9970	10020	9930	613
597	20241025	090200	41076740	9980	10000	10020	9980	113
598	20241025	090100	39946920	10020	10020	10020	10020	10
599	20241025	090000	39846720	9970	10000	10050	9970	3986