KissMeData/009520/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185300	1701910440	15660	15660	15660	15660	2343
3	20241025	185200	1701910440	15660	15660	15660	15660	0
4	20241025	185100	1701910440	15660	15660	15660	15660	0
5	20241025	185000	1701910440	15660	15660	15660	15660	0
6	20241025	184900	1701910440	15660	15660	15660	15660	0
7	20241025	184800	1701910440	15660	15660	15660	15660	0
8	20241025	184700	1701910440	15660	15660	15660	15660	0
9	20241025	184600	1701910440	15660	15660	15660	15660	0
10	20241025	184500	1701910440	15660	15660	15660	15660	0
11	20241025	184400	1701910440	15660	15660	15660	15660	0
12	20241025	184300	1701910440	15660	15660	15660	15660	0
13	20241025	184200	1701910440	15660	15660	15660	15660	0
14	20241025	184100	1701910440	15660	15660	15660	15660	0
15	20241025	184000	1701910440	15660	15660	15660	15660	0
16	20241025	183900	1701910440	15660	15660	15660	15660	0
17	20241025	183800	1701910440	15660	15660	15660	15660	0
18	20241025	183700	1701910440	15660	15660	15660	15660	0
19	20241025	183600	1701910440	15660	15660	15660	15660	0
20	20241025	183500	1701910440	15660	15660	15660	15660	0
21	20241025	183400	1701910440	15660	15660	15660	15660	0
22	20241025	183300	1701910440	15660	15660	15660	15660	0
23	20241025	183200	1701910440	15660	15660	15660	15660	0
24	20241025	183100	1701910440	15660	15660	15660	15660	0
25	20241025	183000	1701910440	15660	15660	15660	15660	0
26	20241025	182900	1701910440	15660	15660	15660	15660	0
27	20241025	182800	1701910440	15660	15660	15660	15660	0
28	20241025	182700	1701910440	15660	15660	15660	15660	0
29	20241025	182600	1701910440	15660	15660	15660	15660	0
30	20241025	182500	1701910440	15660	15660	15660	15660	0
31	20241025	182400	1701910440	15660	15660	15660	15660	0
32	20241025	182300	1701910440	15660	15660	15660	15660	2343
33	20241025	182200	1701910440	15660	15660	15660	15660	0
34	20241025	182100	1701910440	15660	15660	15660	15660	0
35	20241025	182000	1701910440	15660	15660	15660	15660	0
36	20241025	181900	1701910440	15660	15660	15660	15660	0
37	20241025	181800	1701910440	15660	15660	15660	15660	0
38	20241025	181700	1701910440	15660	15660	15660	15660	0
39	20241025	181600	1701910440	15660	15660	15660	15660	0
40	20241025	181500	1701910440	15660	15660	15660	15660	0
41	20241025	181400	1701910440	15660	15660	15660	15660	0
42	20241025	181300	1701910440	15660	15660	15660	15660	0
43	20241025	181200	1701910440	15660	15660	15660	15660	0
44	20241025	181100	1701910440	15660	15660	15660	15660	0
45	20241025	181000	1701910440	15660	15660	15660	15660	0
46	20241025	180900	1701910440	15660	15660	15660	15660	0
47	20241025	180800	1701910440	15660	15660	15660	15660	0
48	20241025	180700	1701910440	15660	15660	15660	15660	0
49	20241025	180600	1701910440	15660	15660	15660	15660	0
50	20241025	180500	1701910440	15660	15660	15660	15660	0
51	20241025	180400	1701910440	15660	15660	15660	15660	0
52	20241025	180300	1701910440	15660	15660	15660	15660	0
53	20241025	180200	1701910440	15660	15660	15660	15660	0
54	20241025	180100	1701910440	15660	15660	15660	15660	0
55	20241025	180000	1701910440	15660	15660	15660	15660	0
56	20241025	175900	1701910440	15660	15660	15660	15660	0
57	20241025	175800	1701910440	15660	15660	15660	15660	0
58	20241025	175700	1701910440	15660	15660	15660	15660	0
59	20241025	175600	1701910440	15660	15660	15660	15660	0
60	20241025	175500	1701910440	15660	15660	15660	15660	0
61	20241025	175400	1701910440	15660	15660	15660	15660	0
62	20241025	175300	1701910440	15660	15660	15660	15660	2343
63	20241025	175200	1701910440	15660	15660	15660	15660	0
64	20241025	175100	1701910440	15660	15660	15660	15660	0
65	20241025	175000	1701910440	15660	15660	15660	15660	0
66	20241025	174900	1701910440	15660	15660	15660	15660	0
67	20241025	174800	1701910440	15660	15660	15660	15660	0
68	20241025	174700	1701910440	15660	15660	15660	15660	0
69	20241025	174600	1701910440	15660	15660	15660	15660	0
70	20241025	174500	1701910440	15660	15660	15660	15660	0
71	20241025	174400	1701910440	15660	15660	15660	15660	0
72	20241025	174300	1701910440	15660	15660	15660	15660	0
73	20241025	174200	1701910440	15660	15660	15660	15660	0
74	20241025	174100	1701910440	15660	15660	15660	15660	0
75	20241025	174000	1701910440	15660	15660	15660	15660	0
76	20241025	173900	1701910440	15660	15660	15660	15660	0
77	20241025	173800	1701910440	15660	15660	15660	15660	0
78	20241025	173700	1701910440	15660	15660	15660	15660	0
79	20241025	173600	1701910440	15660	15660	15660	15660	0
80	20241025	173500	1701910440	15660	15660	15660	15660	0
81	20241025	173400	1701910440	15660	15660	15660	15660	0
82	20241025	173300	1701910440	15660	15660	15660	15660	0
83	20241025	173200	1701910440	15660	15660	15660	15660	0
84	20241025	173100	1701910440	15660	15660	15660	15660	0
85	20241025	173000	1701910440	15660	15660	15660	15660	0
86	20241025	172900	1701910440	15660	15660	15660	15660	0
87	20241025	172800	1701910440	15660	15660	15660	15660	0
88	20241025	172700	1701910440	15660	15660	15660	15660	0
89	20241025	172600	1701910440	15660	15660	15660	15660	0
90	20241025	172500	1701910440	15660	15660	15660	15660	0
91	20241025	172400	1701910440	15660	15660	15660	15660	0
92	20241025	172300	1701910440	15660	15660	15660	15660	2343
93	20241025	172200	1701910440	15660	15660	15660	15660	0
94	20241025	172100	1701910440	15660	15660	15660	15660	0
95	20241025	172000	1701910440	15660	15660	15660	15660	0
96	20241025	171900	1701910440	15660	15660	15660	15660	0
97	20241025	171800	1701910440	15660	15660	15660	15660	0
98	20241025	171700	1701910440	15660	15660	15660	15660	0
99	20241025	171600	1701910440	15660	15660	15660	15660	0
100	20241025	171500	1701910440	15660	15660	15660	15660	0
101	20241025	171400	1701910440	15660	15660	15660	15660	0
102	20241025	171300	1701910440	15660	15660	15660	15660	0
103	20241025	171200	1701910440	15660	15660	15660	15660	0
104	20241025	171100	1701910440	15660	15660	15660	15660	0
105	20241025	171000	1701910440	15660	15660	15660	15660	0
106	20241025	170900	1701910440	15660	15660	15660	15660	0
107	20241025	170800	1701910440	15660	15660	15660	15660	0
108	20241025	170700	1701910440	15660	15660	15660	15660	0
109	20241025	170600	1701910440	15660	15660	15660	15660	0
110	20241025	170500	1701910440	15660	15660	15660	15660	0
111	20241025	170400	1701910440	15660	15660	15660	15660	0
112	20241025	170300	1701910440	15660	15660	15660	15660	0
113	20241025	170200	1701910440	15660	15660	15660	15660	0
114	20241025	170100	1701910440	15660	15660	15660	15660	0
115	20241025	170000	1701910440	15660	15660	15660	15660	0
116	20241025	165900	1701910440	15660	15660	15660	15660	0
117	20241025	165800	1701910440	15660	15660	15660	15660	0
118	20241025	165700	1701910440	15660	15660	15660	15660	0
119	20241025	165600	1701910440	15660	15660	15660	15660	0
120	20241025	165500	1701910440	15660	15660	15660	15660	0
121	20241025	165400	1701910440	15660	15660	15660	15660	0
122	20241025	165300	1701910440	15660	15660	15660	15660	2343
123	20241025	165200	1701910440	15660	15660	15660	15660	0
124	20241025	165100	1701910440	15660	15660	15660	15660	0
125	20241025	165000	1701910440	15660	15660	15660	15660	0
126	20241025	164900	1701910440	15660	15660	15660	15660	0
127	20241025	164800	1701910440	15660	15660	15660	15660	0
128	20241025	164700	1701910440	15660	15660	15660	15660	0
129	20241025	164600	1701910440	15660	15660	15660	15660	0
130	20241025	164500	1701910440	15660	15660	15660	15660	0
131	20241025	164400	1701910440	15660	15660	15660	15660	0
132	20241025	164300	1701910440	15660	15660	15660	15660	0
133	20241025	164200	1701910440	15660	15660	15660	15660	0
134	20241025	164100	1701910440	15660	15660	15660	15660	0
135	20241025	164000	1701910440	15660	15660	15660	15660	0
136	20241025	163900	1701910440	15660	15660	15660	15660	0
137	20241025	163800	1701910440	15660	15660	15660	15660	0
138	20241025	163700	1701910440	15660	15660	15660	15660	0
139	20241025	163600	1701910440	15660	15660	15660	15660	0
140	20241025	163500	1701910440	15660	15660	15660	15660	0
141	20241025	163400	1701910440	15660	15660	15660	15660	0
142	20241025	163300	1701910440	15660	15660	15660	15660	0
143	20241025	163200	1701910440	15660	15660	15660	15660	0
144	20241025	163100	1701910440	15660	15660	15660	15660	0
145	20241025	163000	1701910440	15660	15660	15660	15660	0
146	20241025	162900	1701910440	15660	15660	15660	15660	0
147	20241025	162800	1701910440	15660	15660	15660	15660	0
148	20241025	162700	1701910440	15660	15660	15660	15660	0
149	20241025	162600	1701910440	15660	15660	15660	15660	0
150	20241025	162500	1701910440	15660	15660	15660	15660	0
151	20241025	162400	1701910440	15660	15660	15660	15660	0
152	20241025	162300	1701910440	15660	15660	15660	15660	2343
153	20241025	162200	1701910440	15660	15660	15660	15660	0
154	20241025	162100	1701910440	15660	15660	15660	15660	0
155	20241025	162000	1701910440	15660	15660	15660	15660	0
156	20241025	161900	1701910440	15660	15660	15660	15660	0
157	20241025	161800	1701910440	15660	15660	15660	15660	0
158	20241025	161700	1701910440	15660	15660	15660	15660	0
159	20241025	161600	1701910440	15660	15660	15660	15660	0
160	20241025	161500	1701910440	15660	15660	15660	15660	0
161	20241025	161400	1701910440	15660	15660	15660	15660	0
162	20241025	161300	1701910440	15660	15660	15660	15660	0
163	20241025	161200	1701910440	15660	15660	15660	15660	0
164	20241025	161100	1701910440	15660	15660	15660	15660	0
165	20241025	161000	1701910440	15660	15660	15660	15660	0
166	20241025	160900	1701910440	15660	15660	15660	15660	0
167	20241025	160800	1701910440	15660	15660	15660	15660	0
168	20241025	160700	1701910440	15660	15660	15660	15660	0
169	20241025	160600	1701910440	15660	15660	15660	15660	0
170	20241025	160500	1701910440	15660	15660	15660	15660	0
171	20241025	160400	1701910440	15660	15660	15660	15660	0
172	20241025	160300	1701910440	15660	15660	15660	15660	0
173	20241025	160200	1701910440	15660	15660	15660	15660	0
174	20241025	160100	1701910440	15660	15660	15660	15660	0
175	20241025	160000	1701910440	15660	15660	15660	15660	0
176	20241025	155900	1701910440	15660	15660	15660	15660	0
177	20241025	155800	1701910440	15660	15660	15660	15660	0
178	20241025	155700	1701910440	15660	15660	15660	15660	0
179	20241025	155600	1701910440	15660	15660	15660	15660	0
180	20241025	155500	1701910440	15660	15660	15660	15660	0
181	20241025	155400	1701910440	15660	15660	15660	15660	0
182	20241025	155300	1701910440	15660	15660	15660	15660	2343
183	20241025	155200	1701910440	15660	15660	15660	15660	0
184	20241025	155100	1701910440	15660	15660	15660	15660	0
185	20241025	155000	1701910440	15660	15660	15660	15660	0
186	20241025	154900	1701910440	15660	15660	15660	15660	0
187	20241025	154800	1701910440	15660	15660	15660	15660	0
188	20241025	154700	1701910440	15660	15660	15660	15660	0
189	20241025	154600	1701910440	15660	15660	15660	15660	0
190	20241025	154500	1701910440	15660	15660	15660	15660	0
191	20241025	154400	1701910440	15660	15660	15660	15660	0
192	20241025	154300	1701910440	15660	15660	15660	15660	0
193	20241025	154200	1701910440	15660	15660	15660	15660	0
194	20241025	154100	1701910440	15660	15660	15660	15660	0
195	20241025	154000	1701910440	15660	15660	15660	15660	0
196	20241025	153900	1701910440	15660	15660	15660	15660	0
197	20241025	153800	1701910440	15660	15660	15660	15660	0
198	20241025	153700	1701910440	15660	15660	15660	15660	0
199	20241025	153600	1701910440	15660	15660	15660	15660	0
200	20241025	153500	1701910440	15660	15660	15660	15660	0
201	20241025	153400	1701910440	15660	15660	15660	15660	0
202	20241025	153300	1701910440	15660	15660	15660	15660	0
203	20241025	153200	1701910440	15660	15660	15660	15660	0
204	20241025	153100	1701910440	15660	15660	15660	15660	0
205	20241025	153000	1701910440	15660	15660	15660	15660	2343
206	20241025	152900	1665219060	15660	15660	15660	15660	0
207	20241025	152800	1665219060	15660	15660	15660	15660	0
208	20241025	152700	1665219060	15660	15660	15660	15660	0
209	20241025	152600	1665219060	15660	15660	15660	15660	0
210	20241025	152500	1665219060	15660	15660	15660	15660	0
211	20241025	152400	1665219060	15660	15660	15660	15660	0
212	20241025	152300	1665219060	15660	15660	15660	15660	0
213	20241025	152200	1665219060	15660	15660	15660	15660	0
214	20241025	152100	1665219060	15660	15660	15660	15660	0
215	20241025	152000	1665219060	15660	15660	15660	15660	0
216	20241025	151900	1665219060	15660	15680	15690	15660	88
217	20241025	151800	1663839160	15680	15660	15680	15650	291
218	20241025	151700	1659281160	15650	15640	15650	15600	410
219	20241025	151600	1652873600	15640	15650	15660	15590	273
220	20241025	151500	1648604620	15660	15640	15660	15640	219
221	20241025	151400	1645177270	15640	15640	15650	15640	243
222	20241025	151300	1641375030	15640	15640	15640	15640	209
223	20241025	151200	1638106270	15640	15620	15640	15620	701
224	20241025	151100	1627155760	15620	15620	15630	15620	1587
225	20241025	151000	1602366810	15630	15630	15640	15630	152
226	20241025	150900	1599991000	15640	15650	15650	15640	369
227	20241025	150800	1594219610	15640	15630	15640	15630	725
228	20241025	150700	1582882010	15630	15630	15630	15630	69
229	20241025	150600	1581803540	15640	15610	15640	15600	1552
230	20241025	150500	1557572960	15620	15620	15620	15610	552
231	20241025	150400	1548953520	15620	15630	15630	15620	391
232	20241025	150300	1542845660	15630	15610	15630	15610	406
233	20241025	150200	1536502850	15630	15610	15630	15610	586
234	20241025	150100	1527351180	15610	15600	15610	15590	422
235	20241025	150000	1520768520	15600	15600	15600	15600	175
236	20241025	145900	1518038520	15580	15600	15630	15580	189
237	20241025	145800	1515091030	15630	15640	15640	15630	44
238	20241025	145700	1514403300	15600	15570	15600	15570	479
239	20241025	145600	1506937670	15570	15590	15660	15530	452
240	20241025	145500	1499904010	15660	15560	15660	15520	2123
241	20241025	145400	1466863790	15550	15510	15550	15510	973
242	20241025	145300	1451749030	15520	15520	15520	15510	716
243	20241025	145200	1440637160	15520	15520	15520	15520	1005
244	20241025	145100	1425039560	15520	15520	15520	15520	399
245	20241025	145000	1418847080	15520	15540	15550	15520	1027
246	20241025	144900	1402886760	15540	15540	15540	15540	0
247	20241025	144800	1402886760	15540	15550	15550	15540	390
248	20241025	144700	1396824720	15550	15560	15560	15550	667
249	20241025	144600	1386452620	15560	15560	15560	15560	0
250	20241025	144500	1386452620	15560	15550	15560	15550	97
251	20241025	144400	1384944180	15550	15560	15560	15550	90
252	20241025	144300	1383544580	15560	15560	15560	15560	119
253	20241025	144200	1381692940	15550	15550	15560	15550	44
254	20241025	144100	1381008480	15550	15550	15550	15550	55
255	20241025	144000	1380153230	15550	15560	15560	15550	147
256	20241025	143900	1377867360	15560	15550	15560	15550	22
257	20241025	143800	1377525240	15550	15560	15560	15550	22
258	20241025	143700	1377183130	15550	15550	15550	15540	1197
259	20241025	143600	1358570180	15550	15540	15550	15530	229
260	20241025	143500	1355011930	15550	15560	15570	15550	179
261	20241025	143400	1352227180	15550	15570	15570	15550	646
262	20241025	143300	1342176530	15570	15570	15570	15570	5
263	20241025	143200	1342098680	15570	15570	15570	15570	2
264	20241025	143100	1342067540	15570	15560	15570	15560	61
265	20241025	143000	1341117970	15560	15550	15560	15550	196
266	20241025	142900	1338069070	15550	15550	15550	15550	15
267	20241025	142800	1337835820	15560	15520	15560	15510	533
268	20241025	142700	1329551480	15520	15510	15520	15510	15
269	20241025	142600	1329318690	15520	15520	15520	15520	6
270	20241025	142500	1329225570	15520	15520	15520	15520	264
271	20241025	142400	1325128290	15520	15520	15520	15520	0
272	20241025	142300	1325128290	15520	15530	15530	15510	466
273	20241025	142200	1317899060	15530	15520	15530	15520	98
274	20241025	142100	1316377840	15520	15530	15530	15520	23
275	20241025	142000	1316020740	15540	15530	15550	15520	389
276	20241025	141900	1309976790	15520	15540	15540	15520	1170
277	20241025	141800	1291814950	15540	15540	15540	15540	1123
278	20241025	141700	1274363530	15550	15550	15550	15550	363
279	20241025	141600	1268718880	15550	15560	15560	15550	165
280	20241025	141500	1266153110	15560	15550	15560	15550	26
281	20241025	141400	1265748790	15550	15560	15560	15550	147
282	20241025	141300	1263462400	15550	15550	15550	15550	9
283	20241025	141200	1263322450	15550	15550	15550	15550	11
284	20241025	141100	1263151400	15540	15540	15550	15540	33
285	20241025	141000	1262638570	15540	15550	15550	15540	549
286	20241025	140900	1254105450	15550	15550	15550	15550	2
287	20241025	140800	1254074350	15550	15550	15550	15540	808
288	20241025	140700	1241510750	15550	15550	15550	15550	10
289	20241025	140600	1241355250	15550	15550	15550	15550	52
290	20241025	140500	1240546650	15550	15560	15560	15550	78
291	20241025	140400	1239333670	15550	15550	15560	15550	18
292	20241025	140300	1239053710	15550	15560	15560	15550	114
293	20241025	140200	1237280980	15550	15550	15550	15550	36
294	20241025	140100	1236721180	15560	15560	15560	15560	14
295	20241025	140000	1236503340	15560	15550	15560	15550	103
296	20241025	135900	1234900670	15550	15560	15560	15550	355
297	20241025	135800	1229378070	15570	15570	15580	15570	15
298	20241025	135700	1229144510	15570	15580	15580	15570	265
299	20241025	135600	1225018450	15570	15570	15570	15570	20
300	20241025	135500	1224707050	15570	15570	15570	15570	184
301	20241025	135400	1221842170	15580	15580	15580	15580	154
302	20241025	135300	1219442850	15580	15590	15590	15580	60
303	20241025	135200	1218507950	15590	15610	15610	15590	242
304	20241025	135100	1214734060	15610	15600	15610	15600	53
305	20241025	135000	1213907240	15620	15620	15620	15620	0
306	20241025	134900	1213907240	15620	15620	15620	15620	1
307	20241025	134800	1213891620	15600	15620	15620	15600	474
308	20241025	134700	1206488680	15630	15640	15640	15630	778
309	20241025	134600	1194328530	15640	15640	15640	15640	0
310	20241025	134500	1194328530	15640	15630	15640	15630	289
311	20241025	134400	1189810800	15630	15630	15630	15630	113
312	20241025	134300	1188044610	15630	15630	15630	15630	67
313	20241025	134200	1186997400	15630	15620	15630	15620	105
314	20241025	134100	1185357250	15620	15610	15620	15610	8
315	20241025	134000	1185232310	15620	15620	15620	15620	10
316	20241025	133900	1185076110	15600	15600	15600	15600	0
317	20241025	133800	1185076110	15600	15600	15600	15600	102
318	20241025	133700	1183484910	15600	15580	15600	15580	61
319	20241025	133600	1182533510	15590	15580	15590	15580	11
320	20241025	133500	1182362030	15570	15590	15590	15570	172
321	20241025	133400	1179683630	15590	15590	15590	15590	5
322	20241025	133300	1179605680	15590	15590	15590	15590	1
323	20241025	133200	1179590090	15590	15590	15590	15590	21
324	20241025	133100	1179262700	15590	15590	15590	15590	3
325	20241025	133000	1179215930	15590	15590	15590	15570	121
326	20241025	132900	1177329740	15590	15570	15590	15570	7
327	20241025	132800	1177220690	15570	15570	15570	15570	201
328	20241025	132700	1174091120	15570	15570	15570	15570	305
329	20241025	132600	1169342270	15580	15580	15580	15580	215
330	20241025	132500	1165992570	15590	15620	15620	15590	3262
331	20241025	132400	1115111290	15600	15620	15620	15600	2431
332	20241025	132300	1077164930	15630	15630	15630	15630	72
333	20241025	132200	1076039570	15640	15640	15640	15640	11
334	20241025	132100	1075867530	15640	15640	15640	15640	2
335	20241025	132000	1075836250	15640	15640	15640	15640	5
336	20241025	131900	1075758050	15630	15640	15640	15630	80
337	20241025	131800	1074507550	15640	15640	15640	15640	27
338	20241025	131700	1074085270	15640	15640	15640	15640	20
339	20241025	131600	1073772470	15640	15640	15640	15640	20
340	20241025	131500	1073459670	15640	15640	15640	15640	34
341	20241025	131400	1072927910	15640	15640	15640	15640	75
342	20241025	131300	1071754910	15640	15640	15640	15640	20
343	20241025	131200	1071442110	15640	15640	15640	15640	23
344	20241025	131100	1071082390	15640	15630	15640	15630	80
345	20241025	131000	1069831790	15630	15630	15640	15630	48
346	20241025	130900	1069081330	15630	15630	15630	15630	16
347	20241025	130800	1068831250	15630	15630	15640	15630	45
348	20241025	130700	1068127660	15630	15640	15640	15620	199
349	20241025	130600	1065018320	15640	15650	15650	15630	1482
350	20241025	130500	1041846210	15650	15660	15660	15650	496
351	20241025	130400	1034079250	15650	15660	15660	15650	576
352	20241025	130300	1025064420	15650	15650	15650	15650	50
353	20241025	130200	1024281920	15650	15690	15690	15650	195
354	20241025	130100	1021228620	15660	15690	15690	15660	22
355	20241025	130000	1020883720	15670	15670	15670	15670	268
356	20241025	125900	1016684160	15670	15670	15670	15670	4
357	20241025	125800	1016621480	15690	15690	15690	15690	0
358	20241025	125700	1016621480	15690	15690	15690	15670	138
359	20241025	125600	1014458980	15690	15670	15690	15670	37
360	20241025	125500	1013878970	15680	15680	15680	15680	98
361	20241025	125400	1012342330	15680	15700	15700	15680	200
362	20241025	125300	1009204450	15700	15700	15700	15700	0
363	20241025	125200	1009204450	15700	15700	15700	15700	4
364	20241025	125100	1009141650	15700	15700	15700	15700	8
365	20241025	125000	1009016050	15700	15700	15700	15700	0
366	20241025	124900	1009016050	15700	15700	15700	15700	9
367	20241025	124800	1008874750	15700	15710	15710	15700	348
368	20241025	124700	1003411140	15700	15700	15700	15700	173
369	20241025	124600	1000695040	15710	15710	15710	15710	0
370	20241025	124500	1000695040	15710	15710	15710	15700	11
371	20241025	124400	1000522240	15710	15730	15730	15710	48
372	20241025	124300	999767600	15730	15730	15730	15730	7
373	20241025	124200	999657490	15730	15740	15740	15730	3
374	20241025	124100	999610280	15740	15740	15740	15740	10
375	20241025	124000	999452880	15730	15730	15730	15730	8
376	20241025	123900	999327040	15720	15730	15730	15720	12
377	20241025	123800	999138380	15730	15730	15730	15730	41
378	20241025	123700	998493450	15740	15740	15740	15740	5
379	20241025	123600	998414750	15740	15740	15740	15740	1
380	20241025	123500	998399010	15740	15740	15740	15740	23
381	20241025	123400	998036990	15770	15770	15770	15770	0
382	20241025	123300	998036990	15770	15770	15770	15770	0
383	20241025	123200	998036990	15770	15770	15770	15770	2
384	20241025	123100	998005450	15780	15790	15790	15780	793
385	20241025	123000	985491900	15780	15780	15780	15780	7
386	20241025	122900	985381440	15780	15780	15780	15780	162
387	20241025	122800	982825080	15780	15780	15780	15780	280
388	20241025	122700	978406680	15780	15740	15780	15740	768
389	20241025	122600	966308410	15750	15710	15750	15710	716
390	20241025	122500	955049910	15710	15710	15710	15710	84
391	20241025	122400	953730270	15710	15710	15710	15710	101
392	20241025	122300	952143560	15710	15700	15710	15700	462
393	20241025	122200	944886430	15690	15690	15700	15690	176
394	20241025	122100	942123490	15690	15690	15690	15690	31
395	20241025	122000	941637100	15690	15690	15700	15690	52
396	20241025	121900	940821070	15690	15690	15690	15690	14
397	20241025	121800	940601410	15700	15700	15700	15700	24
398	20241025	121700	940224610	15710	15710	15710	15710	2
399	20241025	121600	940193190	15690	15710	15710	15690	220
400	20241025	121500	936740990	15710	15710	15710	15710	0
401	20241025	121400	936740990	15710	15710	15710	15710	5
402	20241025	121300	936662440	15710	15690	15710	15690	16
403	20241025	121200	936411380	15690	15710	15710	15690	7
404	20241025	121100	936301530	15710	15700	15710	15700	34
405	20241025	121000	935767680	15710	15710	15710	15710	1
406	20241025	120900	935751970	15710	15710	15710	15710	4
407	20241025	120800	935689130	15710	15710	15710	15710	25
408	20241025	120700	935296380	15710	15710	15710	15710	1
409	20241025	120600	935280670	15690	15690	15690	15690	61
410	20241025	120500	934323580	15690	15690	15690	15690	30
411	20241025	120400	933852880	15650	15690	15690	15650	110
412	20241025	120300	932127460	15690	15690	15690	15690	45
413	20241025	120200	931421410	15650	15710	15710	15650	167
414	20241025	120100	928807150	15710	15710	15710	15710	1
415	20241025	120000	928791440	15710	15650	15710	15650	9
416	20241025	115900	928650490	15650	15670	15670	15650	88
417	20241025	115800	927272570	15660	15660	15660	15660	0
418	20241025	115700	927272570	15660	15660	15660	15660	0
419	20241025	115600	927272570	15660	15660	15660	15660	2
420	20241025	115500	927241250	15650	15650	15650	15650	378
421	20241025	115400	921325550	15710	15710	15710	15710	0
422	20241025	115300	921325550	15710	15710	15710	15710	3
423	20241025	115200	921278420	15660	15660	15660	15660	215
424	20241025	115100	917911520	15720	15720	15720	15720	0
425	20241025	115000	917911520	15720	15720	15720	15720	0
426	20241025	114900	917911520	15720	15720	15720	15720	2
427	20241025	114800	917880080	15720	15710	15720	15650	1003
428	20241025	114700	902168860	15680	15680	15680	15680	86
429	20241025	114600	900820380	15710	15690	15720	15690	709
430	20241025	114500	889684570	15700	15700	15700	15700	0
431	20241025	114400	889684570	15700	15680	15700	15680	72
432	20241025	114300	888554850	15680	15680	15680	15680	25
433	20241025	114200	888162850	15680	15680	15680	15670	107
434	20241025	114100	886485220	15670	15670	15680	15670	4
435	20241025	114000	886422530	15680	15680	15680	15680	75
436	20241025	113900	885246530	15680	15680	15680	15680	4
437	20241025	113800	885183810	15680	15680	15680	15680	0
438	20241025	113700	885183810	15680	15700	15700	15680	65
439	20241025	113600	884164510	15700	15700	15700	15700	47
440	20241025	113500	883426610	15700	15700	15700	15700	1
441	20241025	113400	883410910	15700	15700	15700	15700	3
442	20241025	113300	883363810	15700	15700	15700	15700	0
443	20241025	113200	883363810	15700	15700	15700	15700	30
444	20241025	113100	882892810	15700	15700	15700	15700	0
445	20241025	113000	882892810	15700	15700	15700	15700	52
446	20241025	112900	882076410	15700	15700	15700	15700	1
447	20241025	112800	882060710	15700	15700	15700	15700	1
448	20241025	112700	882045010	15680	15660	15680	15660	739
449	20241025	112600	870460190	15660	15660	15660	15660	0
450	20241025	112500	870460190	15660	15660	15660	15660	0
451	20241025	112400	870460190	15660	15660	15660	15660	39
452	20241025	112300	869849450	15660	15660	15660	15660	3
453	20241025	112200	869802470	15660	15660	15660	15660	4
454	20241025	112100	869739830	15640	15680	15680	15640	126
455	20241025	112000	867768370	15680	15680	15680	15680	9
456	20241025	111900	867627250	15680	15680	15680	15680	1
457	20241025	111800	867611570	15680	15680	15680	15680	1
458	20241025	111700	867595890	15680	15680	15680	15680	4
459	20241025	111600	867533170	15660	15660	15660	15660	140
460	20241025	111500	865340770	15660	15660	15660	15660	0
461	20241025	111400	865340770	15660	15660	15660	15640	387
462	20241025	111300	859283810	15660	15650	15660	15650	12
463	20241025	111200	859096000	15650	15650	15650	15650	40
464	20241025	111100	858470000	15650	15650	15650	15650	166
465	20241025	111000	855872100	15650	15660	15660	15650	64
466	20241025	110900	854869950	15660	15660	15660	15660	172
467	20241025	110800	852176430	15680	15670	15680	15660	53
468	20241025	110700	851345980	15680	15700	15700	15680	96
469	20241025	110600	849840680	15670	15680	15680	15670	165
470	20241025	110500	847255080	15680	15690	15690	15680	399
471	20241025	110400	840997550	15700	15700	15700	15700	17
472	20241025	110300	840730650	15700	15700	15700	15700	0
473	20241025	110200	840730650	15700	15700	15700	15700	167
474	20241025	110100	838108750	15700	15700	15700	15700	0
475	20241025	110000	838108750	15700	15700	15700	15700	0
476	20241025	105900	838108750	15700	15700	15700	15700	0
477	20241025	105800	838108750	15700	15700	15700	15700	71
478	20241025	105700	836994050	15700	15700	15700	15700	141
479	20241025	105600	834780350	15700	15680	15700	15680	113
480	20241025	105500	833006890	15670	15670	15670	15660	121
481	20241025	105400	831110830	15660	15660	15660	15660	46
482	20241025	105300	830390470	15660	15660	15660	15660	0
483	20241025	105200	830390470	15660	15680	15680	15660	3
484	20241025	105100	830343450	15680	15670	15680	15670	103
485	20241025	105000	828729430	15700	15750	15750	15670	10
486	20241025	104900	828572500	15740	15740	15740	15740	600
487	20241025	104800	819128500	15740	15740	15740	15740	7
488	20241025	104700	819018320	15740	15720	15740	15670	210
489	20241025	104600	815720120	15700	15700	15700	15700	0
490	20241025	104500	815720120	15700	15740	15740	15700	83
491	20241025	104400	814416750	15740	15700	15740	15700	22
492	20241025	104300	814070510	15700	15700	15700	15700	0
493	20241025	104200	814070510	15700	15670	15700	15670	33
494	20241025	104100	813552470	15650	15650	15650	15650	0
495	20241025	104000	813552470	15650	15700	15700	15640	107
496	20241025	103900	811877690	15700	15650	15700	15650	4
497	20241025	103800	811814980	15640	15630	15640	15630	337
498	20241025	103700	806546200	15630	15640	15640	15630	11
499	20241025	103600	806374260	15640	15630	15640	15630	31
500	20241025	103500	805889720	15630	15620	15630	15620	82
501	20241025	103400	804608780	15620	15640	15640	15620	574
502	20241025	103300	795639320	15650	15670	15670	15650	206
503	20241025	103200	792414870	15670	15670	15670	15660	169
504	20241025	103100	789767640	15700	15670	15700	15670	41
505	20241025	103000	789125140	15700	15680	15700	15670	11
506	20241025	102900	788952520	15680	15700	15700	15680	265
507	20241025	102800	784794220	15680	15700	15700	15680	288
508	20241025	102700	780278200	15750	15750	15750	15750	20
509	20241025	102600	779963200	15750	15760	15760	15750	186
510	20241025	102500	777032200	15760	15740	15760	15680	1628
511	20241025	102400	751472520	15730	15740	15760	15710	289
512	20241025	102300	746928050	15740	15750	15750	15740	373
513	20241025	102200	741056640	15750	15750	15750	15750	52
514	20241025	102100	740237640	15750	15760	15760	15750	26
515	20241025	102000	739828030	15760	15760	15760	15760	198
516	20241025	101900	736707550	15760	15760	15760	15760	103
517	20241025	101800	735084270	15760	15740	15760	15740	12
518	20241025	101700	734895370	15740	15760	15760	15740	152
519	20241025	101600	732500380	15790	15790	15790	15790	4
520	20241025	101500	732437220	15800	15800	15800	15800	0
521	20241025	101400	732437220	15800	15800	15800	15800	2
522	20241025	101300	732405620	15800	15800	15800	15800	5
523	20241025	101200	732326620	15800	15770	15800	15740	3237
524	20241025	101100	681344260	15770	15770	15770	15750	117
525	20241025	101000	679499210	15770	15770	15770	15760	468
526	20241025	100900	672122920	15770	15800	15800	15770	319
527	20241025	100800	667083430	15800	15800	15810	15800	252
528	20241025	100700	663101020	15800	15790	15800	15790	4
529	20241025	100600	663037840	15790	15800	15800	15790	13
530	20241025	100500	662832550	15790	15790	15800	15790	25
531	20241025	100400	662437640	15800	15800	15800	15800	17
532	20241025	100300	662169040	15800	15800	15800	15800	102
533	20241025	100200	660557440	15800	15800	15800	15800	10
534	20241025	100100	660399440	15800	15800	15800	15780	16
535	20241025	100000	660146840	15770	15780	15780	15770	801
536	20241025	095900	647512270	15780	15800	15800	15780	178
537	20241025	095800	644700270	15800	15800	15800	15800	9
538	20241025	095700	644558070	15770	15760	15790	15760	662
539	20241025	095600	634123250	15760	15760	15760	15760	10
540	20241025	095500	633965650	15760	15760	15760	15760	58
541	20241025	095400	633051570	15760	15780	15780	15760	620
542	20241025	095300	623274560	15770	15770	15770	15770	0
543	20241025	095200	623274560	15770	15770	15770	15770	268
544	20241025	095100	619048200	15780	15780	15780	15780	411
545	20241025	095000	612562620	15790	15790	15790	15780	306
546	20241025	094900	607732880	15790	15800	15800	15790	100
547	20241025	094800	606153870	15790	15790	15790	15790	355
548	20241025	094700	600548420	15790	15800	15800	15790	552
549	20241025	094600	591827330	15810	15810	15810	15810	72
550	20241025	094500	590689010	15810	15820	15820	15810	145
551	20241025	094400	588396510	15820	15820	15820	15820	17
552	20241025	094300	588127570	15820	15820	15820	15770	209
553	20241025	094200	584829010	15820	15780	15820	15770	288
554	20241025	094100	580284730	15780	15790	15790	15780	608
555	20241025	094000	570690130	15800	15820	15820	15800	1968
556	20241025	093900	539587460	15830	15830	15830	15830	1
557	20241025	093800	539571630	15830	15830	15830	15830	21
558	20241025	093700	539239200	15830	15840	15850	15830	483
559	20241025	093600	531590260	15850	15850	15850	15840	429
560	20241025	093500	524792640	15860	15860	15860	15840	1124
561	20241025	093400	506973790	15870	15920	15920	15870	51
562	20241025	093300	506164170	15860	15900	15900	15860	101
563	20241025	093200	504562260	15860	15860	15860	15860	0
564	20241025	093100	504562260	15860	15870	15910	15850	1032
565	20241025	093000	488179340	15870	15860	15870	15860	749
566	20241025	092900	476297180	15860	15850	15860	15850	17
567	20241025	092800	476027660	15840	15840	15840	15840	120
568	20241025	092700	474126860	15840	15850	15850	15840	1254
569	20241025	092600	454253390	15840	15870	15870	15840	511
570	20241025	092500	446153830	15870	15850	15870	15850	218
571	20241025	092400	442698290	15860	15860	15860	15860	168
572	20241025	092300	440033810	15860	15910	15910	15860	1280
573	20241025	092200	419684970	15980	15980	15980	15980	2
574	20241025	092100	419653010	15900	15900	15980	15900	157
575	20241025	092000	417156180	15900	15990	15990	15900	316
576	20241025	091900	412130520	15990	15970	16000	15900	241
577	20241025	091800	408276550	15970	15980	16000	15970	79
578	20241025	091700	407014260	15950	15970	15990	15950	190
579	20241025	091600	403981010	15970	15930	15970	15930	95
580	20241025	091500	402463970	15930	15930	15950	15930	174
581	20241025	091400	399690430	15930	15930	15960	15830	591
582	20241025	091300	390273000	15950	15910	15950	15800	1818
583	20241025	091200	361413970	15870	15910	15920	15870	150
584	20241025	091100	359026750	15910	15920	15930	15900	1732
585	20241025	091000	331466410	15930	15950	15950	15920	505
586	20241025	090900	323423480	15950	15950	15950	15950	350
587	20241025	090800	317840980	15950	15950	15980	15910	478
588	20241025	090700	310219880	15980	16030	16070	15970	1945
589	20241025	090600	279076700	16070	16070	16080	16030	927
590	20241025	090500	264179830	16070	16050	16080	16030	979
591	20241025	090400	248472150	16040	16100	16100	16000	3227
592	20241025	090300	196593230	16110	16110	16180	16090	845
593	20241025	090200	182969330	16140	16270	16280	16140	2804
594	20241025	090100	137583790	16200	16140	16320	16110	5710
595	20241025	090000	45006780	16140	16080	16150	16080	2797