KissMeData/216080/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202200	2304959180	18700	18700	18700	18700	2033
3	20241025	202100	2304959180	18700	18700	18700	18700	0
4	20241025	202000	2304959180	18700	18700	18700	18700	0
5	20241025	201900	2304959180	18700	18700	18700	18700	0
6	20241025	201800	2304959180	18700	18700	18700	18700	0
7	20241025	201700	2304959180	18700	18700	18700	18700	0
8	20241025	201600	2304959180	18700	18700	18700	18700	0
9	20241025	201500	2304959180	18700	18700	18700	18700	0
10	20241025	201400	2304959180	18700	18700	18700	18700	0
11	20241025	201300	2304959180	18700	18700	18700	18700	0
12	20241025	201200	2304959180	18700	18700	18700	18700	0
13	20241025	201100	2304959180	18700	18700	18700	18700	0
14	20241025	201000	2304959180	18700	18700	18700	18700	0
15	20241025	200900	2304959180	18700	18700	18700	18700	0
16	20241025	200800	2304959180	18700	18700	18700	18700	0
17	20241025	200700	2304959180	18700	18700	18700	18700	0
18	20241025	200600	2304959180	18700	18700	18700	18700	0
19	20241025	200500	2304959180	18700	18700	18700	18700	0
20	20241025	200400	2304959180	18700	18700	18700	18700	0
21	20241025	200300	2304959180	18700	18700	18700	18700	0
22	20241025	200200	2304959180	18700	18700	18700	18700	0
23	20241025	200100	2304959180	18700	18700	18700	18700	0
24	20241025	200000	2304959180	18700	18700	18700	18700	0
25	20241025	195900	2304959180	18700	18700	18700	18700	0
26	20241025	195800	2304959180	18700	18700	18700	18700	0
27	20241025	195700	2304959180	18700	18700	18700	18700	0
28	20241025	195600	2304959180	18700	18700	18700	18700	0
29	20241025	195500	2304959180	18700	18700	18700	18700	0
30	20241025	195400	2304959180	18700	18700	18700	18700	0
31	20241025	195300	2304959180	18700	18700	18700	18700	0
32	20241025	195200	2304959180	18700	18700	18700	18700	2033
33	20241025	195100	2304959180	18700	18700	18700	18700	0
34	20241025	195000	2304959180	18700	18700	18700	18700	0
35	20241025	194900	2304959180	18700	18700	18700	18700	0
36	20241025	194800	2304959180	18700	18700	18700	18700	0
37	20241025	194700	2304959180	18700	18700	18700	18700	0
38	20241025	194600	2304959180	18700	18700	18700	18700	0
39	20241025	194500	2304959180	18700	18700	18700	18700	0
40	20241025	194400	2304959180	18700	18700	18700	18700	0
41	20241025	194300	2304959180	18700	18700	18700	18700	0
42	20241025	194200	2304959180	18700	18700	18700	18700	0
43	20241025	194100	2304959180	18700	18700	18700	18700	0
44	20241025	194000	2304959180	18700	18700	18700	18700	0
45	20241025	193900	2304959180	18700	18700	18700	18700	0
46	20241025	193800	2304959180	18700	18700	18700	18700	0
47	20241025	193700	2304959180	18700	18700	18700	18700	0
48	20241025	193600	2304959180	18700	18700	18700	18700	0
49	20241025	193500	2304959180	18700	18700	18700	18700	0
50	20241025	193400	2304959180	18700	18700	18700	18700	0
51	20241025	193300	2304959180	18700	18700	18700	18700	0
52	20241025	193200	2304959180	18700	18700	18700	18700	0
53	20241025	193100	2304959180	18700	18700	18700	18700	0
54	20241025	193000	2304959180	18700	18700	18700	18700	0
55	20241025	192900	2304959180	18700	18700	18700	18700	0
56	20241025	192800	2304959180	18700	18700	18700	18700	0
57	20241025	192700	2304959180	18700	18700	18700	18700	0
58	20241025	192600	2304959180	18700	18700	18700	18700	0
59	20241025	192500	2304959180	18700	18700	18700	18700	0
60	20241025	192400	2304959180	18700	18700	18700	18700	0
61	20241025	192300	2304959180	18700	18700	18700	18700	0
62	20241025	192200	2304959180	18700	18700	18700	18700	2033
63	20241025	192100	2304959180	18700	18700	18700	18700	0
64	20241025	192000	2304959180	18700	18700	18700	18700	0
65	20241025	191900	2304959180	18700	18700	18700	18700	0
66	20241025	191800	2304959180	18700	18700	18700	18700	0
67	20241025	191700	2304959180	18700	18700	18700	18700	0
68	20241025	191600	2304959180	18700	18700	18700	18700	0
69	20241025	191500	2304959180	18700	18700	18700	18700	0
70	20241025	191400	2304959180	18700	18700	18700	18700	0
71	20241025	191300	2304959180	18700	18700	18700	18700	0
72	20241025	191200	2304959180	18700	18700	18700	18700	0
73	20241025	191100	2304959180	18700	18700	18700	18700	0
74	20241025	191000	2304959180	18700	18700	18700	18700	0
75	20241025	190900	2304959180	18700	18700	18700	18700	0
76	20241025	190800	2304959180	18700	18700	18700	18700	0
77	20241025	190700	2304959180	18700	18700	18700	18700	0
78	20241025	190600	2304959180	18700	18700	18700	18700	0
79	20241025	190500	2304959180	18700	18700	18700	18700	0
80	20241025	190400	2304959180	18700	18700	18700	18700	0
81	20241025	190300	2304959180	18700	18700	18700	18700	0
82	20241025	190200	2304959180	18700	18700	18700	18700	0
83	20241025	190100	2304959180	18700	18700	18700	18700	0
84	20241025	190000	2304959180	18700	18700	18700	18700	0
85	20241025	185900	2304959180	18700	18700	18700	18700	0
86	20241025	185800	2304959180	18700	18700	18700	18700	0
87	20241025	185700	2304959180	18700	18700	18700	18700	0
88	20241025	185600	2304959180	18700	18700	18700	18700	0
89	20241025	185500	2304959180	18700	18700	18700	18700	0
90	20241025	185400	2304959180	18700	18700	18700	18700	0
91	20241025	185300	2304959180	18700	18700	18700	18700	0
92	20241025	185200	2304959180	18700	18700	18700	18700	2033
93	20241025	185100	2304959180	18700	18700	18700	18700	0
94	20241025	185000	2304959180	18700	18700	18700	18700	0
95	20241025	184900	2304959180	18700	18700	18700	18700	0
96	20241025	184800	2304959180	18700	18700	18700	18700	0
97	20241025	184700	2304959180	18700	18700	18700	18700	0
98	20241025	184600	2304959180	18700	18700	18700	18700	0
99	20241025	184500	2304959180	18700	18700	18700	18700	0
100	20241025	184400	2304959180	18700	18700	18700	18700	0
101	20241025	184300	2304959180	18700	18700	18700	18700	0
102	20241025	184200	2304959180	18700	18700	18700	18700	0
103	20241025	184100	2304959180	18700	18700	18700	18700	0
104	20241025	184000	2304959180	18700	18700	18700	18700	0
105	20241025	183900	2304959180	18700	18700	18700	18700	0
106	20241025	183800	2304959180	18700	18700	18700	18700	0
107	20241025	183700	2304959180	18700	18700	18700	18700	0
108	20241025	183600	2304959180	18700	18700	18700	18700	0
109	20241025	183500	2304959180	18700	18700	18700	18700	0
110	20241025	183400	2304959180	18700	18700	18700	18700	0
111	20241025	183300	2304959180	18700	18700	18700	18700	0
112	20241025	183200	2304959180	18700	18700	18700	18700	0
113	20241025	183100	2304959180	18700	18700	18700	18700	0
114	20241025	183000	2304959180	18700	18700	18700	18700	0
115	20241025	182900	2304959180	18700	18700	18700	18700	0
116	20241025	182800	2304959180	18700	18700	18700	18700	0
117	20241025	182700	2304959180	18700	18700	18700	18700	0
118	20241025	182600	2304959180	18700	18700	18700	18700	0
119	20241025	182500	2304959180	18700	18700	18700	18700	0
120	20241025	182400	2304959180	18700	18700	18700	18700	0
121	20241025	182300	2304959180	18700	18700	18700	18700	0
122	20241025	182200	2304959180	18700	18700	18700	18700	2033
123	20241025	182100	2304959180	18700	18700	18700	18700	0
124	20241025	182000	2304959180	18700	18700	18700	18700	0
125	20241025	181900	2304959180	18700	18700	18700	18700	0
126	20241025	181800	2304959180	18700	18700	18700	18700	0
127	20241025	181700	2304959180	18700	18700	18700	18700	0
128	20241025	181600	2304959180	18700	18700	18700	18700	0
129	20241025	181500	2304959180	18700	18700	18700	18700	0
130	20241025	181400	2304959180	18700	18700	18700	18700	0
131	20241025	181300	2304959180	18700	18700	18700	18700	0
132	20241025	181200	2304959180	18700	18700	18700	18700	0
133	20241025	181100	2304959180	18700	18700	18700	18700	0
134	20241025	181000	2304959180	18700	18700	18700	18700	0
135	20241025	180900	2304959180	18700	18700	18700	18700	0
136	20241025	180800	2304959180	18700	18700	18700	18700	0
137	20241025	180700	2304959180	18700	18700	18700	18700	0
138	20241025	180600	2304959180	18700	18700	18700	18700	0
139	20241025	180500	2304959180	18700	18700	18700	18700	0
140	20241025	180400	2304959180	18700	18700	18700	18700	0
141	20241025	180300	2304959180	18700	18700	18700	18700	0
142	20241025	180200	2304959180	18700	18700	18700	18700	0
143	20241025	180100	2304959180	18700	18700	18700	18700	0
144	20241025	180000	2304959180	18700	18700	18700	18700	0
145	20241025	175900	2304959180	18700	18700	18700	18700	0
146	20241025	175800	2304959180	18700	18700	18700	18700	0
147	20241025	175700	2304959180	18700	18700	18700	18700	0
148	20241025	175600	2304959180	18700	18700	18700	18700	0
149	20241025	175500	2304959180	18700	18700	18700	18700	0
150	20241025	175400	2304959180	18700	18700	18700	18700	0
151	20241025	175300	2304959180	18700	18700	18700	18700	0
152	20241025	175200	2304959180	18700	18700	18700	18700	2033
153	20241025	175100	2304959180	18700	18700	18700	18700	0
154	20241025	175000	2304959180	18700	18700	18700	18700	0
155	20241025	174900	2304959180	18700	18700	18700	18700	0
156	20241025	174800	2304959180	18700	18700	18700	18700	0
157	20241025	174700	2304959180	18700	18700	18700	18700	0
158	20241025	174600	2304959180	18700	18700	18700	18700	0
159	20241025	174500	2304959180	18700	18700	18700	18700	0
160	20241025	174400	2304959180	18700	18700	18700	18700	0
161	20241025	174300	2304959180	18700	18700	18700	18700	0
162	20241025	174200	2304959180	18700	18700	18700	18700	0
163	20241025	174100	2304959180	18700	18700	18700	18700	0
164	20241025	174000	2304959180	18700	18700	18700	18700	0
165	20241025	173900	2304959180	18700	18700	18700	18700	0
166	20241025	173800	2304959180	18700	18700	18700	18700	0
167	20241025	173700	2304959180	18700	18700	18700	18700	0
168	20241025	173600	2304959180	18700	18700	18700	18700	0
169	20241025	173500	2304959180	18700	18700	18700	18700	0
170	20241025	173400	2304959180	18700	18700	18700	18700	0
171	20241025	173300	2304959180	18700	18700	18700	18700	0
172	20241025	173200	2304959180	18700	18700	18700	18700	0
173	20241025	173100	2304959180	18700	18700	18700	18700	0
174	20241025	173000	2304959180	18700	18700	18700	18700	0
175	20241025	172900	2304959180	18700	18700	18700	18700	0
176	20241025	172800	2304959180	18700	18700	18700	18700	0
177	20241025	172700	2304959180	18700	18700	18700	18700	0
178	20241025	172600	2304959180	18700	18700	18700	18700	0
179	20241025	172500	2304959180	18700	18700	18700	18700	0
180	20241025	172400	2304959180	18700	18700	18700	18700	0
181	20241025	172300	2304959180	18700	18700	18700	18700	0
182	20241025	172200	2304959180	18700	18700	18700	18700	2033
183	20241025	172100	2304959180	18700	18700	18700	18700	0
184	20241025	172000	2304959180	18700	18700	18700	18700	0
185	20241025	171900	2304959180	18700	18700	18700	18700	0
186	20241025	171800	2304959180	18700	18700	18700	18700	0
187	20241025	171700	2304959180	18700	18700	18700	18700	0
188	20241025	171600	2304959180	18700	18700	18700	18700	0
189	20241025	171500	2304959180	18700	18700	18700	18700	0
190	20241025	171400	2304959180	18700	18700	18700	18700	0
191	20241025	171300	2304959180	18700	18700	18700	18700	0
192	20241025	171200	2304959180	18700	18700	18700	18700	0
193	20241025	171100	2304959180	18700	18700	18700	18700	0
194	20241025	171000	2304959180	18700	18700	18700	18700	0
195	20241025	170900	2304959180	18700	18700	18700	18700	0
196	20241025	170800	2304959180	18700	18700	18700	18700	0
197	20241025	170700	2304959180	18700	18700	18700	18700	0
198	20241025	170600	2304959180	18700	18700	18700	18700	0
199	20241025	170500	2304959180	18700	18700	18700	18700	0
200	20241025	170400	2304959180	18700	18700	18700	18700	0
201	20241025	170300	2304959180	18700	18700	18700	18700	0
202	20241025	170200	2304959180	18700	18700	18700	18700	0
203	20241025	170100	2304959180	18700	18700	18700	18700	0
204	20241025	170000	2304959180	18700	18700	18700	18700	0
205	20241025	165900	2304959180	18700	18700	18700	18700	0
206	20241025	165800	2304959180	18700	18700	18700	18700	0
207	20241025	165700	2304959180	18700	18700	18700	18700	0
208	20241025	165600	2304959180	18700	18700	18700	18700	0
209	20241025	165500	2304959180	18700	18700	18700	18700	0
210	20241025	165400	2304959180	18700	18700	18700	18700	0
211	20241025	165300	2304959180	18700	18700	18700	18700	0
212	20241025	165200	2304959180	18700	18700	18700	18700	2033
213	20241025	165100	2304959180	18700	18700	18700	18700	0
214	20241025	165000	2304959180	18700	18700	18700	18700	0
215	20241025	164900	2304959180	18700	18700	18700	18700	0
216	20241025	164800	2304959180	18700	18700	18700	18700	0
217	20241025	164700	2304959180	18700	18700	18700	18700	0
218	20241025	164600	2304959180	18700	18700	18700	18700	0
219	20241025	164500	2304959180	18700	18700	18700	18700	0
220	20241025	164400	2304959180	18700	18700	18700	18700	0
221	20241025	164300	2304959180	18700	18700	18700	18700	0
222	20241025	164200	2304959180	18700	18700	18700	18700	0
223	20241025	164100	2304959180	18700	18700	18700	18700	0
224	20241025	164000	2304959180	18700	18700	18700	18700	0
225	20241025	163900	2304959180	18700	18700	18700	18700	0
226	20241025	163800	2304959180	18700	18700	18700	18700	0
227	20241025	163700	2304959180	18700	18700	18700	18700	0
228	20241025	163600	2304959180	18700	18700	18700	18700	0
229	20241025	163500	2304959180	18700	18700	18700	18700	0
230	20241025	163400	2304959180	18700	18700	18700	18700	0
231	20241025	163300	2304959180	18700	18700	18700	18700	0
232	20241025	163200	2304959180	18700	18700	18700	18700	0
233	20241025	163100	2304959180	18700	18700	18700	18700	0
234	20241025	163000	2304959180	18700	18700	18700	18700	0
235	20241025	162900	2304959180	18700	18700	18700	18700	0
236	20241025	162800	2304959180	18700	18700	18700	18700	0
237	20241025	162700	2304959180	18700	18700	18700	18700	0
238	20241025	162600	2304959180	18700	18700	18700	18700	0
239	20241025	162500	2304959180	18700	18700	18700	18700	0
240	20241025	162400	2304959180	18700	18700	18700	18700	0
241	20241025	162300	2304959180	18700	18700	18700	18700	0
242	20241025	162200	2304959180	18700	18700	18700	18700	2033
243	20241025	162100	2304959180	18700	18700	18700	18700	0
244	20241025	162000	2304959180	18700	18700	18700	18700	0
245	20241025	161900	2304959180	18700	18700	18700	18700	0
246	20241025	161800	2304959180	18700	18700	18700	18700	0
247	20241025	161700	2304959180	18700	18700	18700	18700	0
248	20241025	161600	2304959180	18700	18700	18700	18700	0
249	20241025	161500	2304959180	18700	18700	18700	18700	0
250	20241025	161400	2304959180	18700	18700	18700	18700	0
251	20241025	161300	2304959180	18700	18700	18700	18700	0
252	20241025	161200	2304959180	18700	18700	18700	18700	0
253	20241025	161100	2304959180	18700	18700	18700	18700	0
254	20241025	161000	2304959180	18700	18700	18700	18700	0
255	20241025	160900	2304959180	18700	18700	18700	18700	0
256	20241025	160800	2304959180	18700	18700	18700	18700	0
257	20241025	160700	2304959180	18700	18700	18700	18700	0
258	20241025	160600	2304959180	18700	18700	18700	18700	0
259	20241025	160500	2304959180	18700	18700	18700	18700	0
260	20241025	160400	2304959180	18700	18700	18700	18700	0
261	20241025	160300	2304959180	18700	18700	18700	18700	0
262	20241025	160200	2304959180	18700	18700	18700	18700	0
263	20241025	160100	2304959180	18700	18700	18700	18700	0
264	20241025	160000	2304959180	18700	18700	18700	18700	0
265	20241025	155900	2304959180	18700	18700	18700	18700	0
266	20241025	155800	2304959180	18700	18700	18700	18700	0
267	20241025	155700	2304959180	18700	18700	18700	18700	0
268	20241025	155600	2304959180	18700	18700	18700	18700	0
269	20241025	155500	2304959180	18700	18700	18700	18700	0
270	20241025	155400	2304959180	18700	18700	18700	18700	0
271	20241025	155300	2304959180	18700	18700	18700	18700	0
272	20241025	155200	2304959180	18700	18700	18700	18700	2033
273	20241025	155100	2304959180	18700	18700	18700	18700	0
274	20241025	155000	2304959180	18700	18700	18700	18700	0
275	20241025	154900	2304959180	18700	18700	18700	18700	0
276	20241025	154800	2304959180	18700	18700	18700	18700	0
277	20241025	154700	2304959180	18700	18700	18700	18700	0
278	20241025	154600	2304959180	18700	18700	18700	18700	0
279	20241025	154500	2304959180	18700	18700	18700	18700	0
280	20241025	154400	2304959180	18700	18700	18700	18700	0
281	20241025	154300	2304959180	18700	18700	18700	18700	0
282	20241025	154200	2304959180	18700	18700	18700	18700	0
283	20241025	154100	2304959180	18700	18700	18700	18700	0
284	20241025	154000	2304959180	18700	18700	18700	18700	0
285	20241025	153900	2304959180	18700	18700	18700	18700	0
286	20241025	153800	2304959180	18700	18700	18700	18700	0
287	20241025	153700	2304959180	18700	18700	18700	18700	0
288	20241025	153600	2304959180	18700	18700	18700	18700	0
289	20241025	153500	2304959180	18700	18700	18700	18700	0
290	20241025	153400	2304959180	18700	18700	18700	18700	0
291	20241025	153300	2304959180	18700	18700	18700	18700	0
292	20241025	153200	2304959180	18700	18700	18700	18700	0
293	20241025	153100	2304959180	18700	18700	18700	18700	0
294	20241025	153000	2304959180	18700	18700	18700	18700	2033
295	20241025	152900	2266942080	18700	18700	18700	18700	0
296	20241025	152800	2266942080	18700	18700	18700	18700	0
297	20241025	152700	2266942080	18700	18700	18700	18700	0
298	20241025	152600	2266942080	18700	18700	18700	18700	0
299	20241025	152500	2266942080	18700	18700	18700	18700	0
300	20241025	152400	2266942080	18700	18700	18700	18700	0
301	20241025	152300	2266942080	18700	18700	18700	18700	0
302	20241025	152200	2266942080	18700	18700	18700	18700	0
303	20241025	152100	2266942080	18700	18700	18700	18700	0
304	20241025	152000	2266942080	18700	18700	18700	18700	0
305	20241025	151900	2266942080	18700	18700	18710	18650	181
306	20241025	151800	2263558690	18700	18700	18700	18670	585
307	20241025	151700	2252620810	18700	18670	18700	18660	43
308	20241025	151600	2251817880	18700	18670	18700	18650	286
309	20241025	151500	2246482450	18670	18680	18680	18660	237
310	20241025	151400	2242057740	18680	18720	18720	18680	857
311	20241025	151300	2226040580	18720	18710	18720	18710	42
312	20241025	151200	2225254550	18710	18720	18720	18700	242
313	20241025	151100	2220727930	18720	18750	18750	18720	21
314	20241025	151000	2220334330	18760	18720	18770	18700	348
315	20241025	150900	2213808460	18690	18690	18720	18690	260
316	20241025	150800	2208949030	18720	18710	18720	18700	11
317	20241025	150700	2208743260	18720	18700	18720	18640	248
318	20241025	150600	2204113030	18720	18770	18770	18710	353
319	20241025	150500	2197507350	18770	18770	18770	18700	19
320	20241025	150400	2197151210	18770	18670	18780	18670	587
321	20241025	150300	2186179760	18670	18670	18680	18670	82
322	20241025	150200	2184648810	18670	18610	18670	18610	142
323	20241025	150100	2182003670	18680	18680	18680	18680	21
324	20241025	150000	2181611390	18680	18670	18680	18600	895
325	20241025	145900	2164909760	18670	18680	18680	18570	150
326	20241025	145800	2162119010	18680	18680	18680	18680	62
327	20241025	145700	2160960850	18680	18670	18680	18600	168
328	20241025	145600	2157831040	18670	18670	18680	18670	113
329	20241025	145500	2155720510	18680	18650	18680	18650	160
330	20241025	145400	2152735110	18650	18640	18650	18570	63
331	20241025	145300	2151560590	18650	18650	18650	18560	191
332	20241025	145200	2148006110	18650	18660	18660	18650	106
333	20241025	145100	2146028230	18660	18550	18660	18550	253
334	20241025	145000	2141322480	18600	18600	18600	18600	45
335	20241025	144900	2140485480	18600	18600	18600	18550	235
336	20241025	144800	2136124020	18600	18600	18600	18560	26
337	20241025	144700	2135640870	18600	18580	18600	18570	53
338	20241025	144600	2134656210	18580	18580	18590	18570	32
339	20241025	144500	2134061840	18590	18600	18610	18590	681
340	20241025	144400	2121395700	18600	18660	18660	18600	409
341	20241025	144300	2113775920	18660	18660	18660	18660	10
342	20241025	144200	2113589320	18660	18660	18660	18660	2
343	20241025	144100	2113552000	18620	18670	18670	18620	34
344	20241025	144000	2112918680	18620	18620	18620	18620	0
345	20241025	143900	2112918680	18620	18620	18620	18620	51
346	20241025	143800	2111969060	18620	18620	18620	18620	311
347	20241025	143700	2106178240	18620	18620	18620	18610	362
348	20241025	143600	2099437820	18620	18620	18620	18620	9
349	20241025	143500	2099270240	18680	18680	18680	18680	0
350	20241025	143400	2099270240	18680	18620	18680	18620	200
351	20241025	143300	2095536140	18680	18670	18680	18670	34
352	20241025	143200	2094901350	18670	18670	18680	18660	21
353	20241025	143100	2094509350	18680	18590	18680	18590	41
354	20241025	143000	2093744570	18590	18590	18660	18590	160
355	20241025	142900	2090769480	18590	18590	18590	18590	600
356	20241025	142800	2079615480	18590	18580	18590	18570	365
357	20241025	142700	2072833340	18580	18580	18580	18560	5
358	20241025	142600	2072740460	18580	18580	18580	18560	111
359	20241025	142500	2070679100	18580	18560	18580	18560	113
360	20241025	142400	2068580880	18570	18560	18570	18560	125
361	20241025	142300	2066260580	18560	18560	18560	18550	97
362	20241025	142200	2064460930	18550	18570	18570	18550	162
363	20241025	142100	2061454780	18570	18570	18570	18560	575
364	20241025	142000	2050782660	18570	18580	18580	18570	56
365	20241025	141900	2049742400	18580	18570	18580	18570	370
366	20241025	141800	2042871290	18580	18580	18580	18570	313
367	20241025	141700	2037058770	18590	18590	18590	18570	64
368	20241025	141600	2035869670	18580	18580	18580	18570	340
369	20241025	141500	2029555420	18580	18580	18580	18570	134
370	20241025	141400	2027066020	18570	18580	18580	18570	16
371	20241025	141300	2026768880	18580	18580	18580	18560	122
372	20241025	141200	2024502330	18580	18590	18590	18570	14
373	20241025	141100	2024242190	18590	18590	18590	18590	63
374	20241025	141000	2023071020	18590	18590	18590	18560	21
375	20241025	140900	2022680660	18590	18590	18590	18560	235
376	20241025	140800	2018315990	18590	18590	18600	18590	131
377	20241025	140700	2015880690	18590	18660	18660	18590	55
378	20241025	140600	2014857730	18660	18610	18660	18600	292
379	20241025	140500	2009425860	18610	18650	18660	18610	69
380	20241025	140400	2008140850	18650	18650	18650	18630	61
381	20241025	140300	2007003490	18660	18670	18670	18660	53
382	20241025	140200	2006014470	18670	18610	18680	18610	254
383	20241025	140100	2001284580	18610	18680	18680	18610	429
384	20241025	140000	1993298870	18680	18620	18680	18620	17
385	20241025	135900	1992982150	18620	18630	18630	18610	662
386	20241025	135800	1980656020	18630	18690	18690	18630	481
387	20241025	135700	1971686660	18690	18710	18710	18690	2217
388	20241025	135600	1930230460	18710	18770	18770	18710	157
389	20241025	135500	1927291660	18790	18790	18790	18780	9
390	20241025	135400	1927122610	18790	18810	18810	18790	6
391	20241025	135300	1927009790	18800	18810	18810	18800	25
392	20241025	135200	1926539740	18810	18810	18810	18810	0
393	20241025	135100	1926539740	18810	18770	18810	18770	16
394	20241025	135000	1926238820	18810	18760	18810	18750	216
395	20241025	134900	1922180750	18760	18750	18760	18750	18
396	20241025	134800	1921843200	18760	18770	18820	18760	16
397	20241025	134700	1921542880	18770	18770	18770	18770	80
398	20241025	134600	1920041280	18770	18770	18770	18770	14
399	20241025	134500	1919778500	18770	18770	18770	18770	1
400	20241025	134400	1919759730	18820	18820	18820	18820	140
401	20241025	134300	1917124930	18820	18820	18820	18770	38
402	20241025	134200	1916410020	18820	18770	18820	18710	262
403	20241025	134100	1911506450	18830	18770	18830	18770	33
404	20241025	134000	1910886580	18780	18830	18830	18770	69
405	20241025	133900	1909591290	18830	18830	18840	18830	32
406	20241025	133800	1908988640	18840	18830	18840	18830	59
407	20241025	133700	1907877430	18830	18830	18830	18830	10
408	20241025	133600	1907689130	18840	18840	18840	18840	10
409	20241025	133500	1907500730	18900	18810	18900	18800	184
410	20241025	133400	1904028220	18810	18760	18810	18760	312
411	20241025	133300	1898163170	18760	18690	18760	18690	458
412	20241025	133200	1889598370	18690	18700	18700	18690	46
413	20241025	133100	1888738530	18700	18690	18700	18690	105
414	20241025	133000	1886775190	18700	18710	18710	18690	46
415	20241025	132900	1885915060	18710	18670	18710	18670	384
416	20241025	132800	1878745380	18670	18670	18670	18650	351
417	20241025	132700	1872198250	18670	18680	18710	18670	125
418	20241025	132600	1869863590	18710	18680	18710	18680	8
419	20241025	132500	1869714120	18710	18670	18710	18670	107
420	20241025	132400	1867715870	18680	18700	18700	18680	258
421	20241025	132300	1862895420	18710	18720	18720	18710	83
422	20241025	132200	1861342010	18720	18720	18720	18720	17
423	20241025	132100	1861023770	18720	18720	18720	18720	31
424	20241025	132000	1860443450	18720	18720	18720	18690	19
425	20241025	131900	1860088130	18690	18700	18700	18690	410
426	20241025	131800	1852423140	18700	18700	18700	18700	174
427	20241025	131700	1849169340	18710	18710	18710	18710	434
428	20241025	131600	1841049200	18720	18730	18730	18720	46
429	20241025	131500	1840187880	18730	18730	18730	18730	2
430	20241025	131400	1840150420	18720	18720	18720	18720	223
431	20241025	131300	1835975860	18720	18760	18760	18720	313
432	20241025	131200	1830115510	18760	18800	18800	18730	697
433	20241025	131100	1817044870	18770	18770	18770	18770	153
434	20241025	131000	1814173060	18770	18800	18800	18770	39
435	20241025	130900	1813441000	18810	18810	18810	18810	35
436	20241025	130800	1812782650	18810	18770	18810	18760	74
437	20241025	130700	1811394110	18790	18810	18810	18770	138
438	20241025	130600	1808803040	18810	18810	18810	18790	3
439	20241025	130500	1808746630	18810	18780	18810	18770	79
440	20241025	130400	1807262890	18780	18780	18780	18780	42
441	20241025	130300	1806474130	18780	18780	18780	18780	2
442	20241025	130200	1806436570	18770	18780	18780	18770	162
443	20241025	130100	1803395750	18780	18810	18850	18780	2577
444	20241025	130000	1754948960	18810	18810	18810	18810	0
445	20241025	125900	1754948960	18810	18810	18810	18810	1
446	20241025	125800	1754930150	18810	18810	18810	18810	61
447	20241025	125700	1753782740	18810	18810	18810	18810	31
448	20241025	125600	1753199630	18810	18850	18850	18810	140
449	20241025	125500	1750561430	18850	18830	18850	18810	1861
450	20241025	125400	1715531990	18830	18840	18840	18830	105
451	20241025	125300	1713554020	18840	18840	18840	18840	198
452	20241025	125200	1709823700	18840	18840	18840	18840	83
453	20241025	125100	1708259980	18850	18840	18850	18840	33
454	20241025	125000	1707638230	18850	18860	18860	18850	8
455	20241025	124900	1707487400	18840	18850	18850	18840	53
456	20241025	124800	1706488770	18860	18850	18860	18850	200
457	20241025	124700	1702718760	18850	18860	18860	18850	4
458	20241025	124600	1702643330	18840	18850	18850	18840	48
459	20241025	124500	1701738850	18860	18900	18900	18860	13
460	20241025	124400	1701493520	18900	18900	18900	18900	138
461	20241025	124300	1698885320	18900	18890	18900	18890	76
462	20241025	124200	1697448930	18900	18890	18900	18890	135
463	20241025	124100	1694898200	18890	18840	18890	18840	16
464	20241025	124000	1694596310	18840	18850	18850	18840	167
465	20241025	123900	1691449700	18850	18850	18860	18850	270
466	20241025	123800	1686359200	18850	18850	18850	18850	0
467	20241025	123700	1686359200	18850	18850	18850	18850	30
468	20241025	123600	1685793700	18850	18900	18900	18850	5
469	20241025	123500	1685699400	18840	18870	18870	18840	1161
470	20241025	123400	1663805790	18870	18870	18870	18870	5
471	20241025	123300	1663711440	18900	18930	18930	18900	595
472	20241025	123200	1652448990	18930	18900	18930	18900	468
473	20241025	123100	1643589810	18880	18880	18880	18880	307
474	20241025	123000	1637793650	18880	18880	18900	18880	498
475	20241025	122900	1628390130	18900	18900	18900	18900	200
476	20241025	122800	1624610130	18890	18900	18900	18890	184
477	20241025	122700	1621133460	18900	18900	18900	18900	1
478	20241025	122600	1621114560	18900	18930	18930	18900	180
479	20241025	122500	1617709200	18900	18900	18900	18900	340
480	20241025	122400	1611283200	18900	18900	18910	18900	86
481	20241025	122300	1609657500	18940	18940	18940	18940	5
482	20241025	122200	1609562800	18900	18900	18940	18900	42
483	20241025	122100	1608768960	18900	18930	18940	18900	13
484	20241025	122000	1608522970	18930	18930	18930	18930	1
485	20241025	121900	1608504040	18930	18930	18930	18930	71
486	20241025	121800	1607160010	18930	18930	18930	18930	1
487	20241025	121700	1607141080	18870	18870	18870	18870	0
488	20241025	121600	1607141080	18870	18870	18870	18870	995
489	20241025	121500	1588365430	18930	18870	18930	18870	252
490	20241025	121400	1583604390	18870	18860	18870	18850	101
491	20241025	121300	1581700420	18850	18850	18860	18850	167
492	20241025	121200	1578551930	18850	18860	18860	18850	205
493	20241025	121100	1574687410	18870	18880	18880	18860	366
494	20241025	121000	1567782140	18880	18880	18890	18880	403
495	20241025	120900	1560173450	18880	18880	18890	18880	214
496	20241025	120800	1556133060	18890	18890	18890	18890	19
497	20241025	120700	1555774150	18890	18880	18890	18880	90
498	20241025	120600	1554074740	18880	18890	18890	18880	166
499	20241025	120500	1550939440	18890	18930	18930	18890	379
500	20241025	120400	1543776400	18900	18930	18930	18900	581
501	20241025	120300	1532790170	18930	18950	18950	18930	17
502	20241025	120200	1532468260	18970	18920	18970	18900	204
503	20241025	120100	1528605090	18890	18880	18890	18860	208
504	20241025	120000	1524678010	18880	18840	18880	18840	168
505	20241025	115900	1521512810	18840	18900	18900	18840	1232
506	20241025	115800	1498284110	18930	18970	18990	18920	803
507	20241025	115700	1483067820	18970	18890	18970	18890	1730
508	20241025	115600	1450279970	18890	18880	18890	18880	421
509	20241025	115500	1442331480	18870	18870	18870	18870	17
510	20241025	115400	1442010690	18870	18910	18920	18870	2014
511	20241025	115300	1403941000	18910	18880	18910	18880	327
512	20241025	115200	1397762560	18890	18870	18890	18870	221
513	20241025	115100	1393588630	18870	18880	18880	18860	127
514	20241025	115000	1391192760	18880	18870	18900	18860	1219
515	20241025	114900	1368158440	18860	18880	18880	18860	382
516	20241025	114800	1360949600	18860	18900	18920	18840	2471
517	20241025	114700	1314352800	18910	18940	18940	18860	3522
518	20241025	114600	1247788010	18900	18890	18980	18880	3450
519	20241025	114500	1182537940	18890	18850	18890	18800	5328
520	20241025	114400	1082214150	18850	18610	18880	18610	6474
521	20241025	114300	960502590	18600	18590	18600	18590	1482
522	20241025	114200	932940200	18590	18550	18590	18550	240
523	20241025	114100	928478760	18510	18510	18510	18510	1
524	20241025	114000	928460250	18510	18550	18550	18510	3
525	20241025	113900	928404680	18500	18550	18550	18500	147
526	20241025	113800	925677930	18550	18550	18550	18550	60
527	20241025	113700	924564930	18580	18550	18580	18530	724
528	20241025	113600	911113170	18590	18590	18590	18590	0
529	20241025	113500	911113170	18590	18580	18590	18580	415
530	20241025	113400	903400810	18580	18550	18580	18550	150
531	20241025	113300	900616930	18550	18550	18550	18550	2
532	20241025	113200	900579830	18550	18500	18550	18500	151
533	20241025	113100	897778930	18550	18520	18550	18520	29
534	20241025	113000	897241820	18520	18520	18520	18520	2
535	20241025	112900	897204780	18490	18490	18490	18490	0
536	20241025	112800	897204780	18490	18490	18490	18490	0
537	20241025	112700	897204780	18490	18470	18490	18470	1302
538	20241025	112600	873141300	18480	18480	18480	18480	0
539	20241025	112500	873141300	18480	18480	18480	18480	0
540	20241025	112400	873141300	18480	18480	18480	18480	0
541	20241025	112300	873141300	18480	18480	18480	18480	5
542	20241025	112200	873048900	18490	18380	18490	18370	2968
543	20241025	112100	818466990	18400	18400	18400	18400	4
544	20241025	112000	818393390	18410	18410	18410	18410	0
545	20241025	111900	818393390	18410	18370	18410	18370	227
546	20241025	111800	814222320	18370	18370	18370	18370	4
547	20241025	111700	814148840	18370	18340	18370	18340	112
548	20241025	111600	812093170	18340	18340	18340	18340	43
549	20241025	111500	811304550	18320	18300	18320	18300	276
550	20241025	111400	806248250	18260	18300	18300	18260	309
551	20241025	111300	800596080	18280	18280	18280	18280	427
552	20241025	111200	792790520	18300	18320	18320	18300	790
553	20241025	111100	778329380	18340	18400	18400	18340	529
554	20241025	111000	768615710	18410	18410	18410	18410	1
555	20241025	110900	768597300	18410	18410	18410	18410	0
556	20241025	110800	768597300	18410	18410	18410	18410	36
557	20241025	110700	767934540	18410	18410	18410	18410	68
558	20241025	110600	766682660	18360	18370	18370	18360	41
559	20241025	110500	765929810	18370	18370	18370	18370	0
560	20241025	110400	765929810	18370	18370	18370	18370	0
561	20241025	110300	765929810	18370	18370	18370	18370	11
562	20241025	110200	765727740	18370	18390	18390	18370	112
563	20241025	110100	763669500	18380	18400	18400	18380	1126
564	20241025	110000	742973350	18400	18480	18480	18400	1651
565	20241025	105900	712538150	18530	18530	18530	18530	0
566	20241025	105800	712538150	18530	18530	18530	18530	0
567	20241025	105700	712538150	18530	18530	18530	18530	5
568	20241025	105600	712445500	18530	18530	18530	18530	1
569	20241025	105500	712426970	18470	18480	18480	18470	39
570	20241025	105400	711706500	18480	18570	18570	18480	502
571	20241025	105300	702417660	18550	18550	18550	18550	51
572	20241025	105200	701471610	18570	18570	18570	18570	0
573	20241025	105100	701471610	18570	18570	18570	18570	380
574	20241025	105000	694415010	18570	18530	18580	18530	125
575	20241025	104900	692093010	18580	18580	18580	18580	0
576	20241025	104800	692093010	18580	18550	18580	18550	250
577	20241025	104700	687455480	18500	18500	18500	18500	0
578	20241025	104600	687455480	18500	18480	18500	18480	108
579	20241025	104500	685459270	18480	18550	18550	18480	131
580	20241025	104400	683036290	18550	18500	18550	18500	280
581	20241025	104300	677855040	18550	18500	18550	18490	569
582	20241025	104200	667315400	18500	18500	18500	18500	0
583	20241025	104100	667315400	18500	18480	18500	18480	25
584	20241025	104000	666852920	18480	18480	18480	18480	10
585	20241025	103900	666668120	18500	18500	18500	18500	0
586	20241025	103800	666668120	18500	18500	18500	18500	10
587	20241025	103700	666483120	18570	18570	18570	18570	0
588	20241025	103600	666483120	18570	18580	18580	18570	108
589	20241025	103500	664477550	18580	18580	18580	18580	0
590	20241025	103400	664477550	18580	18580	18580	18530	453
591	20241025	103300	656060860	18600	18600	18600	18600	0
592	20241025	103200	656060860	18600	18590	18600	18480	1482
593	20241025	103100	628580590	18600	18490	18600	18460	2373
594	20241025	103000	584545630	18590	18590	18590	18590	0
595	20241025	102900	584545630	18590	18590	18590	18590	0
596	20241025	102800	584545630	18590	18580	18590	18580	119
597	20241025	102700	582333520	18600	18500	18600	18490	326
598	20241025	102600	576291220	18500	18500	18500	18500	20
599	20241025	102500	575921220	18600	18500	18600	18500	588
600	20241025	102400	564994650	18550	18540	18580	18530	205
601	20241025	102300	561192760	18550	18550	18550	18550	34
602	20241025	102200	560562060	18550	18500	18550	18500	12
603	20241025	102100	560339520	18500	18530	18530	18500	60
604	20241025	102000	559229190	18590	18590	18590	18590	10
605	20241025	101900	559043290	18470	18610	18610	18470	4
606	20241025	101800	558969270	18450	18600	18630	18450	776
607	20241025	101700	544527060	18600	18510	18600	18510	108
608	20241025	101600	542523890	18490	18560	18560	18490	75
609	20241025	101500	541135000	18600	18600	18600	18580	541
610	20241025	101400	531083180	18600	18490	18600	18490	814
611	20241025	101300	515997530	18480	18430	18490	18430	833
612	20241025	101200	500615780	18420	18350	18420	18350	1452
613	20241025	101100	473904870	18300	18300	18300	18300	0
614	20241025	101000	473904870	18300	18300	18300	18300	10
615	20241025	100900	473721870	18290	18290	18290	18290	1
616	20241025	100800	473703580	18280	18340	18400	18280	1290
617	20241025	100700	450026000	18330	18270	18330	18270	1590
618	20241025	100600	420914280	18270	18270	18270	18270	61
619	20241025	100500	419799810	18270	18270	18270	18270	48
620	20241025	100400	418922850	18270	18270	18270	18270	1
621	20241025	100300	418904580	18270	18270	18270	18270	0
622	20241025	100200	418904580	18270	18270	18270	18270	31
623	20241025	100100	418338210	18250	18250	18250	18250	100
624	20241025	100000	416513210	18270	18270	18270	18270	0
625	20241025	095900	416513210	18270	18240	18270	18240	286
626	20241025	095800	411291580	18260	18260	18260	18260	0
627	20241025	095700	411291580	18260	18260	18260	18230	102
628	20241025	095600	409432040	18260	18260	18260	18260	1
629	20241025	095500	409413780	18260	18260	18260	18260	1
630	20241025	095400	409395520	18230	18230	18230	18230	2
631	20241025	095300	409359060	18230	18230	18230	18230	14
632	20241025	095200	409103840	18270	18270	18270	18270	0
633	20241025	095100	409103840	18270	18230	18280	18220	147
634	20241025	095000	406424770	18280	18280	18280	18250	8
635	20241025	094900	406278590	18280	18230	18280	18230	88
636	20241025	094800	404674300	18280	18270	18280	18270	14
637	20241025	094700	404418480	18280	18280	18280	18280	36
638	20241025	094600	403760400	18280	18280	18280	18280	132
639	20241025	094500	401347440	18280	18280	18280	18240	103
640	20241025	094400	399464640	18280	18280	18280	18280	11
641	20241025	094300	399263560	18280	18280	18280	18280	1
642	20241025	094200	399245280	18290	18240	18290	18230	420
643	20241025	094100	391581740	18240	18240	18240	18240	3
644	20241025	094000	391527020	18240	18200	18240	18200	15
645	20241025	093900	391253540	18250	18250	18250	18250	1
646	20241025	093800	391235290	18170	18180	18250	18160	19
647	20241025	093700	390890130	18140	18180	18180	18140	122
648	20241025	093600	388675900	18190	18260	18260	18160	2838
649	20241025	093500	336924280	18270	18300	18300	18270	194
650	20241025	093400	333377700	18310	18310	18310	18310	14
651	20241025	093300	333121360	18300	18300	18310	18300	172
652	20241025	093200	329972750	18310	18310	18310	18310	4
653	20241025	093100	329899510	18310	18270	18310	18250	497
654	20241025	093000	320825870	18320	18320	18320	18310	341
655	20241025	092900	314581240	18320	18310	18320	18260	295
656	20241025	092800	309180220	18260	18300	18310	18260	536
657	20241025	092700	299370490	18300	18240	18300	18240	992
658	20241025	092600	281265800	18230	18240	18240	18230	13
659	20241025	092500	281028730	18250	18240	18250	18200	189
660	20241025	092400	277582090	18200	18160	18200	18160	1026
661	20241025	092300	258930130	18110	18160	18160	18110	981
662	20241025	092200	241125010	18150	18150	18150	18150	20
663	20241025	092100	240762010	18150	18160	18160	18150	478
664	20241025	092000	232085990	18150	18150	18150	18150	836
665	20241025	091900	216912590	18150	18150	18150	18150	21
666	20241025	091800	216531440	18150	18150	18150	18150	110
667	20241025	091700	214534940	18150	18060	18150	18060	791
668	20241025	091600	200223350	18050	18050	18050	18050	159
669	20241025	091500	197353400	18100	18100	18100	18100	131
670	20241025	091400	194982300	18100	18090	18100	18090	101
671	20241025	091300	193155200	18110	18100	18110	17930	15
672	20241025	091200	192884020	17930	17930	17940	17930	451
673	20241025	091100	184797580	18100	18100	18100	18100	50
674	20241025	091000	183892580	17940	18010	18140	17920	693
675	20241025	090900	171434690	18150	17980	18150	17980	140
676	20241025	090800	168895390	17980	17930	18180	17900	837
677	20241025	090700	153820330	17900	17930	17930	17900	733
678	20241025	090600	140686610	17930	17980	17980	17930	664
679	20241025	090500	128780490	17980	17930	17990	17930	915
680	20241025	090400	112347970	17900	18030	18030	17900	298
681	20241025	090300	107008840	17930	17960	18060	17930	968
682	20241025	090200	89633910	18060	18170	18170	17970	2234
683	20241025	090100	49406400	18070	18190	18190	18070	289
684	20241025	090000	44150990	18190	18030	18300	18020	2447