KissMeData/086820/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195000	221199650	15690	15690	15690	15690	1773
3	20241025	194900	221199650	15690	15690	15690	15690	0
4	20241025	194800	221199650	15690	15690	15690	15690	0
5	20241025	194700	221199650	15690	15690	15690	15690	0
6	20241025	194600	221199650	15690	15690	15690	15690	0
7	20241025	194500	221199650	15690	15690	15690	15690	0
8	20241025	194400	221199650	15690	15690	15690	15690	0
9	20241025	194300	221199650	15690	15690	15690	15690	0
10	20241025	194200	221199650	15690	15690	15690	15690	0
11	20241025	194100	221199650	15690	15690	15690	15690	0
12	20241025	194000	221199650	15690	15690	15690	15690	0
13	20241025	193900	221199650	15690	15690	15690	15690	0
14	20241025	193800	221199650	15690	15690	15690	15690	0
15	20241025	193700	221199650	15690	15690	15690	15690	0
16	20241025	193600	221199650	15690	15690	15690	15690	0
17	20241025	193500	221199650	15690	15690	15690	15690	0
18	20241025	193400	221199650	15690	15690	15690	15690	0
19	20241025	193300	221199650	15690	15690	15690	15690	0
20	20241025	193200	221199650	15690	15690	15690	15690	0
21	20241025	193100	221199650	15690	15690	15690	15690	0
22	20241025	193000	221199650	15690	15690	15690	15690	0
23	20241025	192900	221199650	15690	15690	15690	15690	0
24	20241025	192800	221199650	15690	15690	15690	15690	0
25	20241025	192700	221199650	15690	15690	15690	15690	0
26	20241025	192600	221199650	15690	15690	15690	15690	0
27	20241025	192500	221199650	15690	15690	15690	15690	0
28	20241025	192400	221199650	15690	15690	15690	15690	0
29	20241025	192300	221199650	15690	15690	15690	15690	0
30	20241025	192200	221199650	15690	15690	15690	15690	0
31	20241025	192100	221199650	15690	15690	15690	15690	0
32	20241025	192000	221199650	15690	15690	15690	15690	1773
33	20241025	191900	221199650	15690	15690	15690	15690	0
34	20241025	191800	221199650	15690	15690	15690	15690	0
35	20241025	191700	221199650	15690	15690	15690	15690	0
36	20241025	191600	221199650	15690	15690	15690	15690	0
37	20241025	191500	221199650	15690	15690	15690	15690	0
38	20241025	191400	221199650	15690	15690	15690	15690	0
39	20241025	191300	221199650	15690	15690	15690	15690	0
40	20241025	191200	221199650	15690	15690	15690	15690	0
41	20241025	191100	221199650	15690	15690	15690	15690	0
42	20241025	191000	221199650	15690	15690	15690	15690	0
43	20241025	190900	221199650	15690	15690	15690	15690	0
44	20241025	190800	221199650	15690	15690	15690	15690	0
45	20241025	190700	221199650	15690	15690	15690	15690	0
46	20241025	190600	221199650	15690	15690	15690	15690	0
47	20241025	190500	221199650	15690	15690	15690	15690	0
48	20241025	190400	221199650	15690	15690	15690	15690	0
49	20241025	190300	221199650	15690	15690	15690	15690	0
50	20241025	190200	221199650	15690	15690	15690	15690	0
51	20241025	190100	221199650	15690	15690	15690	15690	0
52	20241025	190000	221199650	15690	15690	15690	15690	0
53	20241025	185900	221199650	15690	15690	15690	15690	0
54	20241025	185800	221199650	15690	15690	15690	15690	0
55	20241025	185700	221199650	15690	15690	15690	15690	0
56	20241025	185600	221199650	15690	15690	15690	15690	0
57	20241025	185500	221199650	15690	15690	15690	15690	0
58	20241025	185400	221199650	15690	15690	15690	15690	0
59	20241025	185300	221199650	15690	15690	15690	15690	0
60	20241025	185200	221199650	15690	15690	15690	15690	0
61	20241025	185100	221199650	15690	15690	15690	15690	0
62	20241025	185000	221199650	15690	15690	15690	15690	1773
63	20241025	184900	221199650	15690	15690	15690	15690	0
64	20241025	184800	221199650	15690	15690	15690	15690	0
65	20241025	184700	221199650	15690	15690	15690	15690	0
66	20241025	184600	221199650	15690	15690	15690	15690	0
67	20241025	184500	221199650	15690	15690	15690	15690	0
68	20241025	184400	221199650	15690	15690	15690	15690	0
69	20241025	184300	221199650	15690	15690	15690	15690	0
70	20241025	184200	221199650	15690	15690	15690	15690	0
71	20241025	184100	221199650	15690	15690	15690	15690	0
72	20241025	184000	221199650	15690	15690	15690	15690	0
73	20241025	183900	221199650	15690	15690	15690	15690	0
74	20241025	183800	221199650	15690	15690	15690	15690	0
75	20241025	183700	221199650	15690	15690	15690	15690	0
76	20241025	183600	221199650	15690	15690	15690	15690	0
77	20241025	183500	221199650	15690	15690	15690	15690	0
78	20241025	183400	221199650	15690	15690	15690	15690	0
79	20241025	183300	221199650	15690	15690	15690	15690	0
80	20241025	183200	221199650	15690	15690	15690	15690	0
81	20241025	183100	221199650	15690	15690	15690	15690	0
82	20241025	183000	221199650	15690	15690	15690	15690	0
83	20241025	182900	221199650	15690	15690	15690	15690	0
84	20241025	182800	221199650	15690	15690	15690	15690	0
85	20241025	182700	221199650	15690	15690	15690	15690	0
86	20241025	182600	221199650	15690	15690	15690	15690	0
87	20241025	182500	221199650	15690	15690	15690	15690	0
88	20241025	182400	221199650	15690	15690	15690	15690	0
89	20241025	182300	221199650	15690	15690	15690	15690	0
90	20241025	182200	221199650	15690	15690	15690	15690	0
91	20241025	182100	221199650	15690	15690	15690	15690	0
92	20241025	182000	221199650	15690	15690	15690	15690	1773
93	20241025	181900	221199650	15690	15690	15690	15690	0
94	20241025	181800	221199650	15690	15690	15690	15690	0
95	20241025	181700	221199650	15690	15690	15690	15690	0
96	20241025	181600	221199650	15690	15690	15690	15690	0
97	20241025	181500	221199650	15690	15690	15690	15690	0
98	20241025	181400	221199650	15690	15690	15690	15690	0
99	20241025	181300	221199650	15690	15690	15690	15690	0
100	20241025	181200	221199650	15690	15690	15690	15690	0
101	20241025	181100	221199650	15690	15690	15690	15690	0
102	20241025	181000	221199650	15690	15690	15690	15690	0
103	20241025	180900	221199650	15690	15690	15690	15690	0
104	20241025	180800	221199650	15690	15690	15690	15690	0
105	20241025	180700	221199650	15690	15690	15690	15690	0
106	20241025	180600	221199650	15690	15690	15690	15690	0
107	20241025	180500	221199650	15690	15690	15690	15690	0
108	20241025	180400	221199650	15690	15690	15690	15690	0
109	20241025	180300	221199650	15690	15690	15690	15690	0
110	20241025	180200	221199650	15690	15690	15690	15690	0
111	20241025	180100	221199650	15690	15690	15690	15690	0
112	20241025	180000	221199650	15690	15690	15690	15690	0
113	20241025	175900	221199650	15690	15690	15690	15690	0
114	20241025	175800	221199650	15690	15690	15690	15690	0
115	20241025	175700	221199650	15690	15690	15690	15690	0
116	20241025	175600	221199650	15690	15690	15690	15690	0
117	20241025	175500	221199650	15690	15690	15690	15690	0
118	20241025	175400	221199650	15690	15690	15690	15690	0
119	20241025	175300	221199650	15690	15690	15690	15690	0
120	20241025	175200	221199650	15690	15690	15690	15690	0
121	20241025	175100	221199650	15690	15690	15690	15690	0
122	20241025	175000	221199650	15690	15690	15690	15690	1773
123	20241025	174900	221199650	15690	15690	15690	15690	0
124	20241025	174800	221199650	15690	15690	15690	15690	0
125	20241025	174700	221199650	15690	15690	15690	15690	0
126	20241025	174600	221199650	15690	15690	15690	15690	0
127	20241025	174500	221199650	15690	15690	15690	15690	0
128	20241025	174400	221199650	15690	15690	15690	15690	0
129	20241025	174300	221199650	15690	15690	15690	15690	0
130	20241025	174200	221199650	15690	15690	15690	15690	0
131	20241025	174100	221199650	15690	15690	15690	15690	0
132	20241025	174000	221199650	15690	15690	15690	15690	0
133	20241025	173900	221199650	15690	15690	15690	15690	0
134	20241025	173800	221199650	15690	15690	15690	15690	0
135	20241025	173700	221199650	15690	15690	15690	15690	0
136	20241025	173600	221199650	15690	15690	15690	15690	0
137	20241025	173500	221199650	15690	15690	15690	15690	0
138	20241025	173400	221199650	15690	15690	15690	15690	0
139	20241025	173300	221199650	15690	15690	15690	15690	0
140	20241025	173200	221199650	15690	15690	15690	15690	0
141	20241025	173100	221199650	15690	15690	15690	15690	0
142	20241025	173000	221199650	15690	15690	15690	15690	0
143	20241025	172900	221199650	15690	15690	15690	15690	0
144	20241025	172800	221199650	15690	15690	15690	15690	0
145	20241025	172700	221199650	15690	15690	15690	15690	0
146	20241025	172600	221199650	15690	15690	15690	15690	0
147	20241025	172500	221199650	15690	15690	15690	15690	0
148	20241025	172400	221199650	15690	15690	15690	15690	0
149	20241025	172300	221199650	15690	15690	15690	15690	0
150	20241025	172200	221199650	15690	15690	15690	15690	0
151	20241025	172100	221199650	15690	15690	15690	15690	0
152	20241025	172000	221199650	15690	15690	15690	15690	1773
153	20241025	171900	221199650	15690	15690	15690	15690	0
154	20241025	171800	221199650	15690	15690	15690	15690	0
155	20241025	171700	221199650	15690	15690	15690	15690	0
156	20241025	171600	221199650	15690	15690	15690	15690	0
157	20241025	171500	221199650	15690	15690	15690	15690	0
158	20241025	171400	221199650	15690	15690	15690	15690	0
159	20241025	171300	221199650	15690	15690	15690	15690	0
160	20241025	171200	221199650	15690	15690	15690	15690	0
161	20241025	171100	221199650	15690	15690	15690	15690	0
162	20241025	171000	221199650	15690	15690	15690	15690	0
163	20241025	170900	221199650	15690	15690	15690	15690	0
164	20241025	170800	221199650	15690	15690	15690	15690	0
165	20241025	170700	221199650	15690	15690	15690	15690	0
166	20241025	170600	221199650	15690	15690	15690	15690	0
167	20241025	170500	221199650	15690	15690	15690	15690	0
168	20241025	170400	221199650	15690	15690	15690	15690	0
169	20241025	170300	221199650	15690	15690	15690	15690	0
170	20241025	170200	221199650	15690	15690	15690	15690	0
171	20241025	170100	221199650	15690	15690	15690	15690	0
172	20241025	170000	221199650	15690	15690	15690	15690	0
173	20241025	165900	221199650	15690	15690	15690	15690	0
174	20241025	165800	221199650	15690	15690	15690	15690	0
175	20241025	165700	221199650	15690	15690	15690	15690	0
176	20241025	165600	221199650	15690	15690	15690	15690	0
177	20241025	165500	221199650	15690	15690	15690	15690	0
178	20241025	165400	221199650	15690	15690	15690	15690	0
179	20241025	165300	221199650	15690	15690	15690	15690	0
180	20241025	165200	221199650	15690	15690	15690	15690	0
181	20241025	165100	221199650	15690	15690	15690	15690	0
182	20241025	165000	221199650	15690	15690	15690	15690	1773
183	20241025	164900	221199650	15690	15690	15690	15690	0
184	20241025	164800	221199650	15690	15690	15690	15690	0
185	20241025	164700	221199650	15690	15690	15690	15690	0
186	20241025	164600	221199650	15690	15690	15690	15690	0
187	20241025	164500	221199650	15690	15690	15690	15690	0
188	20241025	164400	221199650	15690	15690	15690	15690	0
189	20241025	164300	221199650	15690	15690	15690	15690	0
190	20241025	164200	221199650	15690	15690	15690	15690	0
191	20241025	164100	221199650	15690	15690	15690	15690	0
192	20241025	164000	221199650	15690	15690	15690	15690	0
193	20241025	163900	221199650	15690	15690	15690	15690	0
194	20241025	163800	221199650	15690	15690	15690	15690	0
195	20241025	163700	221199650	15690	15690	15690	15690	0
196	20241025	163600	221199650	15690	15690	15690	15690	0
197	20241025	163500	221199650	15690	15690	15690	15690	0
198	20241025	163400	221199650	15690	15690	15690	15690	0
199	20241025	163300	221199650	15690	15690	15690	15690	0
200	20241025	163200	221199650	15690	15690	15690	15690	0
201	20241025	163100	221199650	15690	15690	15690	15690	0
202	20241025	163000	221199650	15690	15690	15690	15690	0
203	20241025	162900	221199650	15690	15690	15690	15690	0
204	20241025	162800	221199650	15690	15690	15690	15690	0
205	20241025	162700	221199650	15690	15690	15690	15690	0
206	20241025	162600	221199650	15690	15690	15690	15690	0
207	20241025	162500	221199650	15690	15690	15690	15690	0
208	20241025	162400	221199650	15690	15690	15690	15690	0
209	20241025	162300	221199650	15690	15690	15690	15690	0
210	20241025	162200	221199650	15690	15690	15690	15690	0
211	20241025	162100	221199650	15690	15690	15690	15690	0
212	20241025	162000	221199650	15690	15690	15690	15690	1773
213	20241025	161900	221199650	15690	15690	15690	15690	0
214	20241025	161800	221199650	15690	15690	15690	15690	0
215	20241025	161700	221199650	15690	15690	15690	15690	0
216	20241025	161600	221199650	15690	15690	15690	15690	0
217	20241025	161500	221199650	15690	15690	15690	15690	0
218	20241025	161400	221199650	15690	15690	15690	15690	0
219	20241025	161300	221199650	15690	15690	15690	15690	0
220	20241025	161200	221199650	15690	15690	15690	15690	0
221	20241025	161100	221199650	15690	15690	15690	15690	0
222	20241025	161000	221199650	15690	15690	15690	15690	0
223	20241025	160900	221199650	15690	15690	15690	15690	0
224	20241025	160800	221199650	15690	15690	15690	15690	0
225	20241025	160700	221199650	15690	15690	15690	15690	0
226	20241025	160600	221199650	15690	15690	15690	15690	0
227	20241025	160500	221199650	15690	15690	15690	15690	0
228	20241025	160400	221199650	15690	15690	15690	15690	0
229	20241025	160300	221199650	15690	15690	15690	15690	0
230	20241025	160200	221199650	15690	15690	15690	15690	0
231	20241025	160100	221199650	15690	15690	15690	15690	0
232	20241025	160000	221199650	15690	15690	15690	15690	0
233	20241025	155900	221199650	15690	15690	15690	15690	0
234	20241025	155800	221199650	15690	15690	15690	15690	0
235	20241025	155700	221199650	15690	15690	15690	15690	0
236	20241025	155600	221199650	15690	15690	15690	15690	0
237	20241025	155500	221199650	15690	15690	15690	15690	0
238	20241025	155400	221199650	15690	15690	15690	15690	0
239	20241025	155300	221199650	15690	15690	15690	15690	0
240	20241025	155200	221199650	15690	15690	15690	15690	0
241	20241025	155100	221199650	15690	15690	15690	15690	0
242	20241025	155000	221199650	15690	15690	15690	15690	1773
243	20241025	154900	221199650	15690	15690	15690	15690	0
244	20241025	154800	221199650	15690	15690	15690	15690	0
245	20241025	154700	221199650	15690	15690	15690	15690	0
246	20241025	154600	221199650	15690	15690	15690	15690	0
247	20241025	154500	221199650	15690	15690	15690	15690	0
248	20241025	154400	221199650	15690	15690	15690	15690	0
249	20241025	154300	221199650	15690	15690	15690	15690	0
250	20241025	154200	221199650	15690	15690	15690	15690	0
251	20241025	154100	221199650	15690	15690	15690	15690	0
252	20241025	154000	221199650	15690	15690	15690	15690	0
253	20241025	153900	221199650	15690	15690	15690	15690	0
254	20241025	153800	221199650	15690	15690	15690	15690	0
255	20241025	153700	221199650	15690	15690	15690	15690	0
256	20241025	153600	221199650	15690	15690	15690	15690	0
257	20241025	153500	221199650	15690	15690	15690	15690	0
258	20241025	153400	221199650	15690	15690	15690	15690	0
259	20241025	153300	221199650	15690	15690	15690	15690	0
260	20241025	153200	221199650	15690	15690	15690	15690	0
261	20241025	153100	221199650	15690	15690	15690	15690	0
262	20241025	153000	221199650	15690	15690	15690	15690	1773
263	20241025	152900	193381280	15740	15740	15740	15740	0
264	20241025	152800	193381280	15740	15740	15740	15740	0
265	20241025	152700	193381280	15740	15740	15740	15740	0
266	20241025	152600	193381280	15740	15740	15740	15740	0
267	20241025	152500	193381280	15740	15740	15740	15740	0
268	20241025	152400	193381280	15740	15740	15740	15740	0
269	20241025	152300	193381280	15740	15740	15740	15740	0
270	20241025	152200	193381280	15740	15740	15740	15740	0
271	20241025	152100	193381280	15740	15740	15740	15740	0
272	20241025	152000	193381280	15740	15740	15740	15740	0
273	20241025	151900	193381280	15740	15730	15740	15730	30
274	20241025	151800	192909280	15740	15850	15850	15740	34
275	20241025	151700	192371920	15860	15770	15860	15770	220
276	20241025	151600	188892770	15770	15770	15770	15770	0
277	20241025	151500	188892770	15770	15770	15770	15770	1
278	20241025	151400	188877000	15770	15770	15770	15770	21
279	20241025	151300	188545830	15730	15730	15730	15730	0
280	20241025	151200	188545830	15730	15730	15730	15730	0
281	20241025	151100	188545830	15730	15730	15730	15730	0
282	20241025	151000	188545830	15730	15730	15730	15730	10
283	20241025	150900	188388530	15720	15730	15730	15720	39
284	20241025	150800	187775350	15780	15780	15780	15780	0
285	20241025	150700	187775350	15780	15780	15780	15780	0
286	20241025	150600	187775350	15780	15780	15780	15780	0
287	20241025	150500	187775350	15780	15780	15780	15780	50
288	20241025	150400	186986350	15850	15850	15850	15850	0
289	20241025	150300	186986350	15850	15850	15850	15850	0
290	20241025	150200	186986350	15850	15850	15850	15850	0
291	20241025	150100	186986350	15850	15780	15850	15780	4
292	20241025	150000	186923100	15780	15780	15780	15780	43
293	20241025	145900	186244560	15780	15780	15780	15780	0
294	20241025	145800	186244560	15780	15730	15780	15710	101
295	20241025	145700	184657250	15840	15840	15840	15840	0
296	20241025	145600	184657250	15840	15840	15840	15840	0
297	20241025	145500	184657250	15840	15730	15840	15730	63
298	20241025	145400	183666150	15730	15730	15730	15730	1
299	20241025	145300	183650420	15730	15730	15730	15730	2
300	20241025	145200	183618960	15730	15750	15750	15730	40
301	20241025	145100	182989660	15730	15730	15730	15730	0
302	20241025	145000	182989660	15730	15730	15730	15730	1
303	20241025	144900	182973930	15770	15770	15770	15770	0
304	20241025	144800	182973930	15770	15770	15770	15770	0
305	20241025	144700	182973930	15770	15770	15770	15770	1
306	20241025	144600	182958160	15750	15750	15750	15750	0
307	20241025	144500	182958160	15750	15750	15750	15750	0
308	20241025	144400	182958160	15750	15750	15750	15750	0
309	20241025	144300	182958160	15750	15750	15750	15750	1
310	20241025	144200	182942410	15750	15750	15750	15750	0
311	20241025	144100	182942410	15750	15750	15750	15750	0
312	20241025	144000	182942410	15750	15750	15750	15750	5
313	20241025	143900	182863660	15730	15730	15730	15730	1
314	20241025	143800	182847930	15770	15770	15770	15770	10
315	20241025	143700	182690230	15770	15770	15770	15770	0
316	20241025	143600	182690230	15770	15770	15770	15770	0
317	20241025	143500	182690230	15770	15770	15770	15770	0
318	20241025	143400	182690230	15770	15770	15770	15770	1
319	20241025	143300	182674460	15830	15830	15830	15830	0
320	20241025	143200	182674460	15830	15830	15830	15830	0
321	20241025	143100	182674460	15830	15830	15830	15830	0
322	20241025	143000	182674460	15830	15830	15830	15830	0
323	20241025	142900	182674460	15830	15740	15830	15740	24
324	20241025	142800	182296400	15730	15730	15730	15730	2
325	20241025	142700	182264940	15730	15730	15730	15730	52
326	20241025	142600	181446980	15740	15750	15750	15740	4
327	20241025	142500	181384010	15760	15770	15770	15760	332
328	20241025	142400	176151400	15770	15790	15790	15770	74
329	20241025	142300	174984250	15800	15800	15800	15800	0
330	20241025	142200	174984250	15800	15800	15800	15800	0
331	20241025	142100	174984250	15800	15800	15800	15800	0
332	20241025	142000	174984250	15800	15810	15810	15800	211
333	20241025	141900	171648440	15860	15810	15860	15810	2
334	20241025	141800	171616770	15800	15800	15800	15800	0
335	20241025	141700	171616770	15800	15800	15800	15800	0
336	20241025	141600	171616770	15800	15810	15810	15800	36
337	20241025	141500	171047960	15810	15820	15820	15810	52
338	20241025	141400	170225830	15860	15860	15860	15860	0
339	20241025	141300	170225830	15860	15860	15860	15860	0
340	20241025	141200	170225830	15860	15860	15860	15860	0
341	20241025	141100	170225830	15860	15860	15860	15860	0
342	20241025	141000	170225830	15860	15860	15860	15860	0
343	20241025	140900	170225830	15860	15860	15860	15860	1
344	20241025	140800	170209970	15820	15820	15820	15820	0
345	20241025	140700	170209970	15820	15820	15820	15820	58
346	20241025	140600	169292410	15830	15840	15840	15830	47
347	20241025	140500	168548380	15860	15860	15860	15860	4
348	20241025	140400	168484940	15860	15860	15860	15860	0
349	20241025	140300	168484940	15860	15860	15860	15850	13
350	20241025	140200	168278780	15850	15850	15850	15850	1
351	20241025	140100	168262930	15860	15860	15860	15860	0
352	20241025	140000	168262930	15860	15860	15860	15860	0
353	20241025	135900	168262930	15860	15860	15860	15860	0
354	20241025	135800	168262930	15860	15860	15860	15860	0
355	20241025	135700	168262930	15860	15860	15860	15860	0
356	20241025	135600	168262930	15860	15860	15860	15860	0
357	20241025	135500	168262930	15860	15860	15860	15860	0
358	20241025	135400	168262930	15860	15860	15860	15860	0
359	20241025	135300	168262930	15860	15860	15860	15860	0
360	20241025	135200	168262930	15860	15860	15860	15860	0
361	20241025	135100	168262930	15860	15860	15860	15860	0
362	20241025	135000	168262930	15860	15860	15860	15860	0
363	20241025	134900	168262930	15860	15860	15860	15860	0
364	20241025	134800	168262930	15860	15860	15860	15860	0
365	20241025	134700	168262930	15860	15860	15860	15860	0
366	20241025	134600	168262930	15860	15860	15860	15860	0
367	20241025	134500	168262930	15860	15860	15860	15860	1
368	20241025	134400	168247070	15900	15900	15900	15900	0
369	20241025	134300	168247070	15900	15910	15910	15900	70
370	20241025	134200	167134000	15920	15920	15920	15920	0
371	20241025	134100	167134000	15920	15920	15920	15920	0
372	20241025	134000	167134000	15920	15920	15920	15920	2
373	20241025	133900	167102160	15920	15920	15920	15920	0
374	20241025	133800	167102160	15920	15920	15920	15920	0
375	20241025	133700	167102160	15920	15920	15920	15920	0
376	20241025	133600	167102160	15920	15920	15920	15920	32
377	20241025	133500	166592720	15920	15920	15920	15920	0
378	20241025	133400	166592720	15920	15920	15920	15920	3
379	20241025	133300	166544960	15920	15920	15920	15920	1
380	20241025	133200	166529040	15930	15930	15930	15930	0
381	20241025	133100	166529040	15930	15930	15930	15930	0
382	20241025	133000	166529040	15930	15930	15930	15930	0
383	20241025	132900	166529040	15930	15930	15930	15930	0
384	20241025	132800	166529040	15930	15930	15930	15930	30
385	20241025	132700	166051140	15930	15930	15930	15930	1
386	20241025	132600	166035210	15940	15940	15940	15940	0
387	20241025	132500	166035210	15940	15940	15940	15940	0
388	20241025	132400	166035210	15940	15940	15940	15940	4
389	20241025	132300	165971450	16000	16000	16000	16000	0
390	20241025	132200	165971450	16000	16000	16000	16000	0
391	20241025	132100	165971450	16000	16000	16000	16000	0
392	20241025	132000	165971450	16000	16000	16000	16000	0
393	20241025	131900	165971450	16000	15960	16000	15960	72
394	20241025	131800	164819550	15950	15920	15950	15920	28
395	20241025	131700	164373640	15920	15920	15920	15920	0
396	20241025	131600	164373640	15920	15920	15920	15920	0
397	20241025	131500	164373640	15920	15920	15920	15920	0
398	20241025	131400	164373640	15920	15920	15920	15920	3
399	20241025	131300	164325880	15950	15950	15950	15950	0
400	20241025	131200	164325880	15950	15950	15950	15950	0
401	20241025	131100	164325880	15950	15950	15950	15950	0
402	20241025	131000	164325880	15950	15950	15950	15950	7
403	20241025	130900	164214230	15950	15950	15950	15950	5
404	20241025	130800	164134480	15950	15950	15950	15950	157
405	20241025	130700	161630330	15950	15950	15950	15950	0
406	20241025	130600	161630330	15950	15940	15950	15940	323
407	20241025	130500	156479080	15940	15940	15940	15940	20
408	20241025	130400	156160280	15890	15940	15940	15890	41
409	20241025	130300	155508290	15900	15900	15900	15900	0
410	20241025	130200	155508290	15900	15910	15910	15900	42
411	20241025	130100	154840410	15920	15940	15950	15920	59
412	20241025	130000	153901000	15920	15920	15920	15920	0
413	20241025	125900	153901000	15920	15930	15930	15920	3
414	20241025	125800	153853220	15930	15930	15930	15930	0
415	20241025	125700	153853220	15930	15930	15930	15930	0
416	20241025	125600	153853220	15930	15930	15930	15930	0
417	20241025	125500	153853220	15930	15930	15930	15930	0
418	20241025	125400	153853220	15930	15930	15930	15930	0
419	20241025	125300	153853220	15930	15930	15930	15930	0
420	20241025	125200	153853220	15930	15930	15930	15930	0
421	20241025	125100	153853220	15930	15930	15930	15930	0
422	20241025	125000	153853220	15930	15950	15950	15930	10
423	20241025	124900	153693820	15950	15950	15950	15950	5
424	20241025	124800	153614070	15950	15950	15950	15950	80
425	20241025	124700	152338070	15950	15950	15950	15950	0
426	20241025	124600	152338070	15950	15950	15950	15950	0
427	20241025	124500	152338070	15950	15950	15950	15950	1
428	20241025	124400	152322120	15950	15980	15990	15940	14
429	20241025	124300	152098520	15950	15950	15950	15950	0
430	20241025	124200	152098520	15950	15950	15950	15950	0
431	20241025	124100	152098520	15950	15950	15950	15950	0
432	20241025	124000	152098520	15950	15950	15950	15950	1
433	20241025	123900	152082570	16000	16000	16000	16000	0
434	20241025	123800	152082570	16000	16000	16000	16000	0
435	20241025	123700	152082570	16000	16000	16000	16000	0
436	20241025	123600	152082570	16000	15920	16000	15920	4
437	20241025	123500	152018700	15920	15920	15920	15920	1
438	20241025	123400	152002780	15920	15920	15920	15920	0
439	20241025	123300	152002780	15920	15920	15920	15920	0
440	20241025	123200	152002780	15920	15920	15920	15920	0
441	20241025	123100	152002780	15920	15920	15920	15920	0
442	20241025	123000	152002780	15920	15920	15920	15920	0
443	20241025	122900	152002780	15920	15930	15930	15920	2
444	20241025	122800	151970930	16010	16010	16010	16010	1
445	20241025	122700	151954920	15910	15960	15960	15910	2
446	20241025	122600	151923050	16020	16030	16030	16020	8
447	20241025	122500	151794820	15870	15920	16040	15870	914
448	20241025	122400	137164120	15980	15880	15980	15880	19
449	20241025	122300	136861460	15870	15870	15870	15870	0
450	20241025	122200	136861460	15870	15870	15870	15870	30
451	20241025	122100	136385360	15850	15850	15850	15850	1
452	20241025	122000	136369510	15820	15820	15820	15820	1
453	20241025	121900	136353690	15890	15890	15890	15890	0
454	20241025	121800	136353690	15890	15890	15890	15890	0
455	20241025	121700	136353690	15890	15890	15890	15890	0
456	20241025	121600	136353690	15890	15890	15890	15890	0
457	20241025	121500	136353690	15890	15890	15890	15890	0
458	20241025	121400	136353690	15890	15890	15890	15890	0
459	20241025	121300	136353690	15890	15890	15890	15890	0
460	20241025	121200	136353690	15890	15890	15890	15890	0
461	20241025	121100	136353690	15890	15890	15890	15890	1
462	20241025	121000	136337800	15960	15810	15960	15810	18
463	20241025	120900	136051410	15800	15800	15800	15800	50
464	20241025	120800	135261410	15800	15800	15800	15800	0
465	20241025	120700	135261410	15800	15800	15800	15800	0
466	20241025	120600	135261410	15800	15800	15800	15800	0
467	20241025	120500	135261410	15800	15800	15800	15800	9
468	20241025	120400	135119210	15800	15790	15800	15790	5
469	20241025	120300	135040220	15800	15800	15800	15800	1
470	20241025	120200	135024420	15800	15800	15800	15800	0
471	20241025	120100	135024420	15800	15800	15800	15800	0
472	20241025	120000	135024420	15800	15800	15800	15800	0
473	20241025	115900	135024420	15800	15800	15800	15800	0
474	20241025	115800	135024420	15800	15800	15800	15800	0
475	20241025	115700	135024420	15800	15800	15800	15800	1
476	20241025	115600	135008620	15690	15700	15700	15690	15
477	20241025	115500	134773130	15700	15700	15700	15700	26
478	20241025	115400	134364930	15690	15690	15690	15690	0
479	20241025	115300	134364930	15690	15690	15690	15690	0
480	20241025	115200	134364930	15690	15750	15750	15690	714
481	20241025	115100	123151060	15750	15750	15750	15750	0
482	20241025	115000	123151060	15750	15750	15750	15750	0
483	20241025	114900	123151060	15750	15750	15750	15750	0
484	20241025	114800	123151060	15750	15750	15750	15750	0
485	20241025	114700	123151060	15750	15750	15750	15750	0
486	20241025	114600	123151060	15750	15750	15750	15750	0
487	20241025	114500	123151060	15750	15750	15750	15750	7
488	20241025	114400	123040810	15750	15750	15750	15750	0
489	20241025	114300	123040810	15750	15760	15760	15750	7
490	20241025	114200	122930540	15810	15810	15810	15810	0
491	20241025	114100	122930540	15810	15810	15810	15810	0
492	20241025	114000	122930540	15810	15810	15810	15810	1
493	20241025	113900	122914730	15800	15800	15800	15800	0
494	20241025	113800	122914730	15800	15800	15800	15800	10
495	20241025	113700	122756730	15800	15800	15800	15800	10
496	20241025	113600	122598730	15810	15810	15810	15810	0
497	20241025	113500	122598730	15810	15810	15810	15810	0
498	20241025	113400	122598730	15810	15790	15810	15790	5
499	20241025	113300	122519720	15720	15720	15720	15720	0
500	20241025	113200	122519720	15720	15720	15720	15720	0
501	20241025	113100	122519720	15720	15720	15720	15720	0
502	20241025	113000	122519720	15720	15720	15720	15720	0
503	20241025	112900	122519720	15720	15720	15720	15720	31
504	20241025	112800	122032400	15700	15700	15700	15700	0
505	20241025	112700	122032400	15700	15700	15700	15700	0
506	20241025	112600	122032400	15700	15700	15700	15700	0
507	20241025	112500	122032400	15700	15700	15700	15700	0
508	20241025	112400	122032400	15700	15700	15700	15700	0
509	20241025	112300	122032400	15700	15700	15700	15700	0
510	20241025	112200	122032400	15700	15750	15750	15700	377
511	20241025	112100	116106620	15810	15810	15810	15810	0
512	20241025	112000	116106620	15810	15810	15810	15810	1
513	20241025	111900	116090810	16020	16020	16020	16020	0
514	20241025	111800	116090810	16020	16020	16020	16020	0
515	20241025	111700	116090810	16020	16020	16020	16020	0
516	20241025	111600	116090810	16020	15750	16020	15750	527
517	20241025	111500	107776180	15850	15850	15850	15850	0
518	20241025	111400	107776180	15850	15850	15850	15850	3
519	20241025	111300	107728630	15940	15810	15940	15810	60
520	20241025	111200	106778330	15870	15870	15870	15870	0
521	20241025	111100	106778330	15870	15860	15870	15860	3
522	20241025	111000	106730740	15750	15820	15820	15750	150
523	20241025	110900	104366940	15850	15850	15850	15850	0
524	20241025	110800	104366940	15850	15850	15850	15850	0
525	20241025	110700	104366940	15850	15850	15850	15850	1
526	20241025	110600	104351090	15880	15820	15880	15820	29
527	20241025	110500	103892190	15800	15800	15800	15800	0
528	20241025	110400	103892190	15800	15800	15800	15800	0
529	20241025	110300	103892190	15800	15800	15800	15800	108
530	20241025	110200	102185790	15800	15800	15800	15800	0
531	20241025	110100	102185790	15800	15800	15800	15800	0
532	20241025	110000	102185790	15800	15800	15800	15800	0
533	20241025	105900	102185790	15800	15800	15800	15800	4
534	20241025	105800	102122590	15890	15890	15890	15890	0
535	20241025	105700	102122590	15890	15890	15890	15890	0
536	20241025	105600	102122590	15890	15890	15890	15890	11
537	20241025	105500	101947800	15890	15890	15890	15890	6
538	20241025	105400	101852460	15900	15900	15900	15900	0
539	20241025	105300	101852460	15900	15900	15900	15900	0
540	20241025	105200	101852460	15900	15900	15900	15900	0
541	20241025	105100	101852460	15900	15900	15900	15900	0
542	20241025	105000	101852460	15900	15900	15900	15900	0
543	20241025	104900	101852460	15900	15900	15900	15900	5
544	20241025	104800	101772960	15900	15900	15900	15900	0
545	20241025	104700	101772960	15900	15900	15900	15900	1
546	20241025	104600	101757060	15790	15790	15790	15790	0
547	20241025	104500	101757060	15790	15790	15790	15790	1
548	20241025	104400	101741270	15950	15950	15950	15950	0
549	20241025	104300	101741270	15950	15950	15950	15950	0
550	20241025	104200	101741270	15950	15950	15950	15950	0
551	20241025	104100	101741270	15950	15950	15950	15950	2
552	20241025	104000	101709370	15960	15860	15960	15860	20
553	20241025	103900	101391250	15860	15860	15860	15860	1
554	20241025	103800	101375390	15860	15890	15890	15750	207
555	20241025	103700	98114400	15890	15890	15890	15890	0
556	20241025	103600	98114400	15890	15890	15890	15890	149
557	20241025	103500	95746790	15890	15890	15890	15890	1
558	20241025	103400	95730900	15910	15910	15910	15910	1
559	20241025	103300	95714990	15900	15900	15900	15900	0
560	20241025	103200	95714990	15900	15900	15900	15900	25
561	20241025	103100	95317490	16020	15760	16020	15750	25
562	20241025	103000	94920000	15750	15800	15800	15750	278
563	20241025	102900	90540130	15800	15830	15830	15800	100
564	20241025	102800	88958840	15830	15890	15890	15830	165
565	20241025	102700	86343500	15900	15900	15900	15900	0
566	20241025	102600	86343500	15900	15930	15930	15900	296
567	20241025	102500	81632700	15930	15930	15930	15930	0
568	20241025	102400	81632700	15930	15930	15930	15930	2
569	20241025	102300	81600840	16020	16020	16020	16020	3
570	20241025	102200	81552780	16020	15980	16020	15920	251
571	20241025	102100	77552080	15990	15990	15990	15990	50
572	20241025	102000	76752580	16020	15990	16020	15990	2
573	20241025	101900	76720570	15990	16000	16000	15990	11
574	20241025	101800	76544670	16000	16000	16000	16000	30
575	20241025	101700	76064670	15970	15970	15970	15970	0
576	20241025	101600	76064670	15970	15990	15990	15970	20
577	20241025	101500	75745070	16000	16000	16000	16000	80
578	20241025	101400	74465070	16000	16000	16000	16000	20
579	20241025	101300	74145070	16000	16000	16000	16000	897
580	20241025	101200	59793070	16010	16010	16010	16010	314
581	20241025	101100	54765930	15990	16000	16070	15990	51
582	20241025	101000	53949500	16010	16010	16010	16010	1
583	20241025	100900	53933490	16020	15970	16020	15920	501
584	20241025	100800	45938860	15970	15990	15990	15970	105
585	20241025	100700	44261410	16000	16060	16060	16000	300
586	20241025	100600	39460980	16120	16040	16120	16000	312
587	20241025	100500	34465740	16040	16040	16040	16040	0
588	20241025	100400	34465740	16040	16040	16040	16040	0
589	20241025	100300	34465740	16040	16050	16050	16040	5
590	20241025	100200	34385530	16050	16060	16090	16050	6
591	20241025	100100	34289150	16060	16050	16060	16050	2
592	20241025	100000	34257040	16050	16050	16050	16050	3
593	20241025	095900	34208890	16060	16070	16070	16060	6
594	20241025	095800	34112480	16060	16060	16060	16060	0
595	20241025	095700	34112480	16060	16060	16060	16060	1
596	20241025	095600	34096420	16050	16050	16050	16050	14
597	20241025	095500	33871720	16050	16050	16050	16050	0
598	20241025	095400	33871720	16050	16090	16090	16050	29
599	20241025	095300	33406000	16090	16120	16120	16090	58
600	20241025	095200	32472130	16120	16150	16150	16120	26
601	20241025	095100	32052850	16150	16170	16230	16150	21
602	20241025	095000	31713530	16160	16230	16230	16160	5
603	20241025	094900	31632590	16320	16320	16320	16320	0
604	20241025	094800	31632590	16320	16150	16320	16150	66
605	20241025	094700	30560160	16110	16110	16110	16110	2
606	20241025	094600	30527940	16100	16100	16100	16100	0
607	20241025	094500	30527940	16100	16130	16130	16100	30
608	20241025	094400	30044620	16110	16200	16300	16110	50
609	20241025	094300	29235570	16200	16170	16200	16170	6
610	20241025	094200	29138460	16200	16200	16290	16200	433
611	20241025	094100	22085070	16290	16290	16290	16290	2
612	20241025	094000	22052490	16390	16390	16390	16390	0
613	20241025	093900	22052490	16390	16290	16390	16290	28
614	20241025	093800	21595870	16290	16290	16290	16290	21
615	20241025	093700	21253780	16290	16290	16290	16290	1
616	20241025	093600	21237490	16270	16270	16270	16270	5
617	20241025	093500	21156140	16300	16270	16300	16270	50
618	20241025	093400	20341810	16270	16270	16270	16270	1
619	20241025	093300	20325540	16280	16280	16280	16280	6
620	20241025	093200	20227860	16300	16180	16300	16180	109
621	20241025	093100	18460830	16170	16120	16170	16110	21
622	20241025	093000	18122150	16000	16140	16140	16000	205
623	20241025	092900	14839230	16140	16130	16140	16130	45
624	20241025	092800	14113120	16030	16110	16110	16030	181
625	20241025	092700	11204300	16190	16190	16190	16190	0
626	20241025	092600	11204300	16190	16190	16190	16190	0
627	20241025	092500	11204300	16190	16190	16190	16190	39
628	20241025	092400	10572890	16190	16150	16190	16150	65
629	20241025	092300	9521620	16150	16150	16150	16150	0
630	20241025	092200	9521620	16150	16140	16150	16140	4
631	20241025	092100	9457030	16150	16150	16150	16150	0
632	20241025	092000	9457030	16150	16150	16150	16150	0
633	20241025	091900	9457030	16150	16150	16150	16150	0
634	20241025	091800	9457030	16150	16180	16180	16150	4
635	20241025	091700	9392370	16180	16170	16180	16170	169
636	20241025	091600	6658400	16170	16160	16170	16110	30
637	20241025	091500	6173570	16190	16100	16190	16100	36
638	20241025	091400	5592570	16060	16050	16060	16050	91
639	20241025	091300	4131190	16050	16050	16050	16050	1
640	20241025	091200	4115140	16050	16050	16050	16050	0
641	20241025	091100	4115140	16050	16050	16050	16050	2
642	20241025	091000	4083040	16060	16060	16060	16060	0
643	20241025	090900	4083040	16060	16060	16060	16060	6
644	20241025	090800	3986680	16060	16050	16060	15960	85
645	20241025	090700	2626270	16050	16050	16050	16050	9
646	20241025	090600	2481820	16050	16050	16050	16050	10
647	20241025	090500	2321320	16060	16060	16060	16050	11
648	20241025	090400	2144750	16080	16020	16080	16020	22
649	20241025	090300	1792040	16020	16020	16020	16020	1
650	20241025	090200	1776020	16100	16000	16100	15920	18
651	20241025	090100	1488000	16000	16000	16000	16000	12
652	20241025	090000	1296000	16000	16000	16000	16000	81