KissMeData/069080/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194200	532506930	15920	15920	15920	15920	2941
3	20241025	194100	532506930	15920	15920	15920	15920	0
4	20241025	194000	532506930	15920	15920	15920	15920	0
5	20241025	193900	532506930	15920	15920	15920	15920	0
6	20241025	193800	532506930	15920	15920	15920	15920	0
7	20241025	193700	532506930	15920	15920	15920	15920	0
8	20241025	193600	532506930	15920	15920	15920	15920	0
9	20241025	193500	532506930	15920	15920	15920	15920	0
10	20241025	193400	532506930	15920	15920	15920	15920	0
11	20241025	193300	532506930	15920	15920	15920	15920	0
12	20241025	193200	532506930	15920	15920	15920	15920	0
13	20241025	193100	532506930	15920	15920	15920	15920	0
14	20241025	193000	532506930	15920	15920	15920	15920	0
15	20241025	192900	532506930	15920	15920	15920	15920	0
16	20241025	192800	532506930	15920	15920	15920	15920	0
17	20241025	192700	532506930	15920	15920	15920	15920	0
18	20241025	192600	532506930	15920	15920	15920	15920	0
19	20241025	192500	532506930	15920	15920	15920	15920	0
20	20241025	192400	532506930	15920	15920	15920	15920	0
21	20241025	192300	532506930	15920	15920	15920	15920	0
22	20241025	192200	532506930	15920	15920	15920	15920	0
23	20241025	192100	532506930	15920	15920	15920	15920	0
24	20241025	192000	532506930	15920	15920	15920	15920	0
25	20241025	191900	532506930	15920	15920	15920	15920	0
26	20241025	191800	532506930	15920	15920	15920	15920	0
27	20241025	191700	532506930	15920	15920	15920	15920	0
28	20241025	191600	532506930	15920	15920	15920	15920	0
29	20241025	191500	532506930	15920	15920	15920	15920	0
30	20241025	191400	532506930	15920	15920	15920	15920	0
31	20241025	191300	532506930	15920	15920	15920	15920	0
32	20241025	191200	532506930	15920	15920	15920	15920	2941
33	20241025	191100	532506930	15920	15920	15920	15920	0
34	20241025	191000	532506930	15920	15920	15920	15920	0
35	20241025	190900	532506930	15920	15920	15920	15920	0
36	20241025	190800	532506930	15920	15920	15920	15920	0
37	20241025	190700	532506930	15920	15920	15920	15920	0
38	20241025	190600	532506930	15920	15920	15920	15920	0
39	20241025	190500	532506930	15920	15920	15920	15920	0
40	20241025	190400	532506930	15920	15920	15920	15920	0
41	20241025	190300	532506930	15920	15920	15920	15920	0
42	20241025	190200	532506930	15920	15920	15920	15920	0
43	20241025	190100	532506930	15920	15920	15920	15920	0
44	20241025	190000	532506930	15920	15920	15920	15920	0
45	20241025	185900	532506930	15920	15920	15920	15920	0
46	20241025	185800	532506930	15920	15920	15920	15920	0
47	20241025	185700	532506930	15920	15920	15920	15920	0
48	20241025	185600	532506930	15920	15920	15920	15920	0
49	20241025	185500	532506930	15920	15920	15920	15920	0
50	20241025	185400	532506930	15920	15920	15920	15920	0
51	20241025	185300	532506930	15920	15920	15920	15920	0
52	20241025	185200	532506930	15920	15920	15920	15920	0
53	20241025	185100	532506930	15920	15920	15920	15920	0
54	20241025	185000	532506930	15920	15920	15920	15920	0
55	20241025	184900	532506930	15920	15920	15920	15920	0
56	20241025	184800	532506930	15920	15920	15920	15920	0
57	20241025	184700	532506930	15920	15920	15920	15920	0
58	20241025	184600	532506930	15920	15920	15920	15920	0
59	20241025	184500	532506930	15920	15920	15920	15920	0
60	20241025	184400	532506930	15920	15920	15920	15920	0
61	20241025	184300	532506930	15920	15920	15920	15920	0
62	20241025	184200	532506930	15920	15920	15920	15920	2941
63	20241025	184100	532506930	15920	15920	15920	15920	0
64	20241025	184000	532506930	15920	15920	15920	15920	0
65	20241025	183900	532506930	15920	15920	15920	15920	0
66	20241025	183800	532506930	15920	15920	15920	15920	0
67	20241025	183700	532506930	15920	15920	15920	15920	0
68	20241025	183600	532506930	15920	15920	15920	15920	0
69	20241025	183500	532506930	15920	15920	15920	15920	0
70	20241025	183400	532506930	15920	15920	15920	15920	0
71	20241025	183300	532506930	15920	15920	15920	15920	0
72	20241025	183200	532506930	15920	15920	15920	15920	0
73	20241025	183100	532506930	15920	15920	15920	15920	0
74	20241025	183000	532506930	15920	15920	15920	15920	0
75	20241025	182900	532506930	15920	15920	15920	15920	0
76	20241025	182800	532506930	15920	15920	15920	15920	0
77	20241025	182700	532506930	15920	15920	15920	15920	0
78	20241025	182600	532506930	15920	15920	15920	15920	0
79	20241025	182500	532506930	15920	15920	15920	15920	0
80	20241025	182400	532506930	15920	15920	15920	15920	0
81	20241025	182300	532506930	15920	15920	15920	15920	0
82	20241025	182200	532506930	15920	15920	15920	15920	0
83	20241025	182100	532506930	15920	15920	15920	15920	0
84	20241025	182000	532506930	15920	15920	15920	15920	0
85	20241025	181900	532506930	15920	15920	15920	15920	0
86	20241025	181800	532506930	15920	15920	15920	15920	0
87	20241025	181700	532506930	15920	15920	15920	15920	0
88	20241025	181600	532506930	15920	15920	15920	15920	0
89	20241025	181500	532506930	15920	15920	15920	15920	0
90	20241025	181400	532506930	15920	15920	15920	15920	0
91	20241025	181300	532506930	15920	15920	15920	15920	0
92	20241025	181200	532506930	15920	15920	15920	15920	2941
93	20241025	181100	532506930	15920	15920	15920	15920	0
94	20241025	181000	532506930	15920	15920	15920	15920	0
95	20241025	180900	532506930	15920	15920	15920	15920	0
96	20241025	180800	532506930	15920	15920	15920	15920	0
97	20241025	180700	532506930	15920	15920	15920	15920	0
98	20241025	180600	532506930	15920	15920	15920	15920	0
99	20241025	180500	532506930	15920	15920	15920	15920	0
100	20241025	180400	532506930	15920	15920	15920	15920	0
101	20241025	180300	532506930	15920	15920	15920	15920	0
102	20241025	180200	532506930	15920	15920	15920	15920	0
103	20241025	180100	532506930	15920	15920	15920	15920	0
104	20241025	180000	532506930	15920	15920	15920	15920	0
105	20241025	175900	532506930	15920	15920	15920	15920	0
106	20241025	175800	532506930	15920	15920	15920	15920	0
107	20241025	175700	532506930	15920	15920	15920	15920	0
108	20241025	175600	532506930	15920	15920	15920	15920	0
109	20241025	175500	532506930	15920	15920	15920	15920	0
110	20241025	175400	532506930	15920	15920	15920	15920	0
111	20241025	175300	532506930	15920	15920	15920	15920	0
112	20241025	175200	532506930	15920	15920	15920	15920	0
113	20241025	175100	532506930	15920	15920	15920	15920	0
114	20241025	175000	532506930	15920	15920	15920	15920	0
115	20241025	174900	532506930	15920	15920	15920	15920	0
116	20241025	174800	532506930	15920	15920	15920	15920	0
117	20241025	174700	532506930	15920	15920	15920	15920	0
118	20241025	174600	532506930	15920	15920	15920	15920	0
119	20241025	174500	532506930	15920	15920	15920	15920	0
120	20241025	174400	532506930	15920	15920	15920	15920	0
121	20241025	174300	532506930	15920	15920	15920	15920	0
122	20241025	174200	532506930	15920	15920	15920	15920	2941
123	20241025	174100	532506930	15920	15920	15920	15920	0
124	20241025	174000	532506930	15920	15920	15920	15920	0
125	20241025	173900	532506930	15920	15920	15920	15920	0
126	20241025	173800	532506930	15920	15920	15920	15920	0
127	20241025	173700	532506930	15920	15920	15920	15920	0
128	20241025	173600	532506930	15920	15920	15920	15920	0
129	20241025	173500	532506930	15920	15920	15920	15920	0
130	20241025	173400	532506930	15920	15920	15920	15920	0
131	20241025	173300	532506930	15920	15920	15920	15920	0
132	20241025	173200	532506930	15920	15920	15920	15920	0
133	20241025	173100	532506930	15920	15920	15920	15920	0
134	20241025	173000	532506930	15920	15920	15920	15920	0
135	20241025	172900	532506930	15920	15920	15920	15920	0
136	20241025	172800	532506930	15920	15920	15920	15920	0
137	20241025	172700	532506930	15920	15920	15920	15920	0
138	20241025	172600	532506930	15920	15920	15920	15920	0
139	20241025	172500	532506930	15920	15920	15920	15920	0
140	20241025	172400	532506930	15920	15920	15920	15920	0
141	20241025	172300	532506930	15920	15920	15920	15920	0
142	20241025	172200	532506930	15920	15920	15920	15920	0
143	20241025	172100	532506930	15920	15920	15920	15920	0
144	20241025	172000	532506930	15920	15920	15920	15920	0
145	20241025	171900	532506930	15920	15920	15920	15920	0
146	20241025	171800	532506930	15920	15920	15920	15920	0
147	20241025	171700	532506930	15920	15920	15920	15920	0
148	20241025	171600	532506930	15920	15920	15920	15920	0
149	20241025	171500	532506930	15920	15920	15920	15920	0
150	20241025	171400	532506930	15920	15920	15920	15920	0
151	20241025	171300	532506930	15920	15920	15920	15920	0
152	20241025	171200	532506930	15920	15920	15920	15920	2941
153	20241025	171100	532506930	15920	15920	15920	15920	0
154	20241025	171000	532506930	15920	15920	15920	15920	0
155	20241025	170900	532506930	15920	15920	15920	15920	0
156	20241025	170800	532506930	15920	15920	15920	15920	0
157	20241025	170700	532506930	15920	15920	15920	15920	0
158	20241025	170600	532506930	15920	15920	15920	15920	0
159	20241025	170500	532506930	15920	15920	15920	15920	0
160	20241025	170400	532506930	15920	15920	15920	15920	0
161	20241025	170300	532506930	15920	15920	15920	15920	0
162	20241025	170200	532506930	15920	15920	15920	15920	0
163	20241025	170100	532506930	15920	15920	15920	15920	0
164	20241025	170000	532506930	15920	15920	15920	15920	0
165	20241025	165900	532506930	15920	15920	15920	15920	0
166	20241025	165800	532506930	15920	15920	15920	15920	0
167	20241025	165700	532506930	15920	15920	15920	15920	0
168	20241025	165600	532506930	15920	15920	15920	15920	0
169	20241025	165500	532506930	15920	15920	15920	15920	0
170	20241025	165400	532506930	15920	15920	15920	15920	0
171	20241025	165300	532506930	15920	15920	15920	15920	0
172	20241025	165200	532506930	15920	15920	15920	15920	0
173	20241025	165100	532506930	15920	15920	15920	15920	0
174	20241025	165000	532506930	15920	15920	15920	15920	0
175	20241025	164900	532506930	15920	15920	15920	15920	0
176	20241025	164800	532506930	15920	15920	15920	15920	0
177	20241025	164700	532506930	15920	15920	15920	15920	0
178	20241025	164600	532506930	15920	15920	15920	15920	0
179	20241025	164500	532506930	15920	15920	15920	15920	0
180	20241025	164400	532506930	15920	15920	15920	15920	0
181	20241025	164300	532506930	15920	15920	15920	15920	0
182	20241025	164200	532506930	15920	15920	15920	15920	2941
183	20241025	164100	532506930	15920	15920	15920	15920	0
184	20241025	164000	532506930	15920	15920	15920	15920	0
185	20241025	163900	532506930	15920	15920	15920	15920	0
186	20241025	163800	532506930	15920	15920	15920	15920	0
187	20241025	163700	532506930	15920	15920	15920	15920	0
188	20241025	163600	532506930	15920	15920	15920	15920	0
189	20241025	163500	532506930	15920	15920	15920	15920	0
190	20241025	163400	532506930	15920	15920	15920	15920	0
191	20241025	163300	532506930	15920	15920	15920	15920	0
192	20241025	163200	532506930	15920	15920	15920	15920	0
193	20241025	163100	532506930	15920	15920	15920	15920	0
194	20241025	163000	532506930	15920	15920	15920	15920	0
195	20241025	162900	532506930	15920	15920	15920	15920	0
196	20241025	162800	532506930	15920	15920	15920	15920	0
197	20241025	162700	532506930	15920	15920	15920	15920	0
198	20241025	162600	532506930	15920	15920	15920	15920	0
199	20241025	162500	532506930	15920	15920	15920	15920	0
200	20241025	162400	532506930	15920	15920	15920	15920	0
201	20241025	162300	532506930	15920	15920	15920	15920	0
202	20241025	162200	532506930	15920	15920	15920	15920	0
203	20241025	162100	532506930	15920	15920	15920	15920	0
204	20241025	162000	532506930	15920	15920	15920	15920	0
205	20241025	161900	532506930	15920	15920	15920	15920	0
206	20241025	161800	532506930	15920	15920	15920	15920	0
207	20241025	161700	532506930	15920	15920	15920	15920	0
208	20241025	161600	532506930	15920	15920	15920	15920	0
209	20241025	161500	532506930	15920	15920	15920	15920	0
210	20241025	161400	532506930	15920	15920	15920	15920	0
211	20241025	161300	532506930	15920	15920	15920	15920	0
212	20241025	161200	532506930	15920	15920	15920	15920	2941
213	20241025	161100	532506930	15920	15920	15920	15920	0
214	20241025	161000	532506930	15920	15920	15920	15920	0
215	20241025	160900	532506930	15920	15920	15920	15920	0
216	20241025	160800	532506930	15920	15920	15920	15920	0
217	20241025	160700	532506930	15920	15920	15920	15920	0
218	20241025	160600	532506930	15920	15920	15920	15920	0
219	20241025	160500	532506930	15920	15920	15920	15920	0
220	20241025	160400	532506930	15920	15920	15920	15920	0
221	20241025	160300	532506930	15920	15920	15920	15920	0
222	20241025	160200	532506930	15920	15920	15920	15920	0
223	20241025	160100	532506930	15920	15920	15920	15920	0
224	20241025	160000	532506930	15920	15920	15920	15920	0
225	20241025	155900	532506930	15920	15920	15920	15920	0
226	20241025	155800	532506930	15920	15920	15920	15920	0
227	20241025	155700	532506930	15920	15920	15920	15920	0
228	20241025	155600	532506930	15920	15920	15920	15920	0
229	20241025	155500	532506930	15920	15920	15920	15920	0
230	20241025	155400	532506930	15920	15920	15920	15920	0
231	20241025	155300	532506930	15920	15920	15920	15920	0
232	20241025	155200	532506930	15920	15920	15920	15920	0
233	20241025	155100	532506930	15920	15920	15920	15920	0
234	20241025	155000	532506930	15920	15920	15920	15920	0
235	20241025	154900	532506930	15920	15920	15920	15920	0
236	20241025	154800	532506930	15920	15920	15920	15920	0
237	20241025	154700	532506930	15920	15920	15920	15920	0
238	20241025	154600	532506930	15920	15920	15920	15920	0
239	20241025	154500	532506930	15920	15920	15920	15920	0
240	20241025	154400	532506930	15920	15920	15920	15920	0
241	20241025	154300	532506930	15920	15920	15920	15920	0
242	20241025	154200	532506930	15920	15920	15920	15920	2941
243	20241025	154100	532506930	15920	15920	15920	15920	0
244	20241025	154000	532506930	15920	15920	15920	15920	0
245	20241025	153900	532506930	15920	15920	15920	15920	0
246	20241025	153800	532506930	15920	15920	15920	15920	0
247	20241025	153700	532506930	15920	15920	15920	15920	0
248	20241025	153600	532506930	15920	15920	15920	15920	0
249	20241025	153500	532506930	15920	15920	15920	15920	0
250	20241025	153400	532506930	15920	15920	15920	15920	0
251	20241025	153300	532506930	15920	15920	15920	15920	0
252	20241025	153200	532506930	15920	15920	15920	15920	0
253	20241025	153100	532506930	15920	15920	15920	15920	0
254	20241025	153000	532506930	15920	15920	15920	15920	2941
255	20241025	152900	485686210	15810	15810	15810	15810	0
256	20241025	152800	485686210	15810	15810	15810	15810	0
257	20241025	152700	485686210	15810	15810	15810	15810	0
258	20241025	152600	485686210	15810	15810	15810	15810	0
259	20241025	152500	485686210	15810	15810	15810	15810	0
260	20241025	152400	485686210	15810	15810	15810	15810	0
261	20241025	152300	485686210	15810	15810	15810	15810	0
262	20241025	152200	485686210	15810	15810	15810	15810	0
263	20241025	152100	485686210	15810	15810	15810	15810	0
264	20241025	152000	485686210	15810	15810	15810	15810	0
265	20241025	151900	485686210	15810	15820	15820	15810	87
266	20241025	151800	484310300	15830	15820	15830	15820	140
267	20241025	151700	482094880	15800	15790	15800	15790	25
268	20241025	151600	481699950	15800	15800	15800	15800	54
269	20241025	151500	480846750	15780	15800	15810	15780	585
270	20241025	151400	471604700	15790	15790	15790	15790	19
271	20241025	151300	471304690	15790	15790	15790	15790	181
272	20241025	151200	468446700	15800	15800	15800	15800	0
273	20241025	151100	468446700	15800	15800	15800	15800	51
274	20241025	151000	467640900	15800	15800	15820	15800	32
275	20241025	150900	467135280	15800	15760	15800	15760	617
276	20241025	150800	457402610	15750	15830	15830	15750	1743
277	20241025	150700	429872810	15830	15830	15830	15830	106
278	20241025	150600	428194830	15810	15790	15810	15790	672
279	20241025	150500	417579580	15790	15770	15790	15770	397
280	20241025	150400	411313990	15760	15760	15760	15760	212
281	20241025	150300	407972870	15760	15750	15760	15750	159
282	20241025	150200	405467550	15750	15750	15750	15750	13
283	20241025	150100	405262800	15750	15730	15760	15730	438
284	20241025	150000	398365080	15720	15720	15720	15720	16
285	20241025	145900	398113560	15720	15720	15720	15720	37
286	20241025	145800	397531920	15730	15730	15730	15730	34
287	20241025	145700	396997100	15730	15740	15740	15730	134
288	20241025	145600	394888440	15730	15730	15730	15730	0
289	20241025	145500	394888440	15730	15700	15730	15700	469
290	20241025	145400	387513800	15710	15710	15710	15710	0
291	20241025	145300	387513800	15710	15700	15710	15700	2
292	20241025	145200	387482390	15710	15710	15710	15710	49
293	20241025	145100	386712600	15720	15720	15720	15720	38
294	20241025	145000	386115240	15720	15690	15730	15690	743
295	20241025	144900	374443030	15690	15690	15690	15690	20
296	20241025	144800	374129230	15680	15680	15680	15680	0
297	20241025	144700	374129230	15680	15690	15690	15680	114
298	20241025	144600	372340880	15690	15680	15690	15680	88
299	20241025	144500	370960950	15670	15670	15670	15670	0
300	20241025	144400	370960950	15670	15670	15670	15670	0
301	20241025	144300	370960950	15670	15680	15680	15670	116
302	20241025	144200	369142500	15680	15680	15680	15680	0
303	20241025	144100	369142500	15680	15680	15680	15680	67
304	20241025	144000	368091940	15680	15680	15680	15680	70
305	20241025	143900	366994340	15680	15680	15680	15680	1
306	20241025	143800	366978660	15690	15690	15690	15690	22
307	20241025	143700	366633480	15690	15690	15690	15690	0
308	20241025	143600	366633480	15690	15670	15710	15670	90
309	20241025	143500	365222260	15670	15650	15670	15650	244
310	20241025	143400	361400230	15660	15650	15660	15650	200
311	20241025	143300	358268240	15660	15650	15660	15650	300
312	20241025	143200	353572910	15630	15630	15630	15630	0
313	20241025	143100	353572910	15630	15630	15630	15630	53
314	20241025	143000	352744520	15640	15670	15680	15640	824
315	20241025	142900	339850650	15640	15630	15640	15630	58
316	20241025	142800	338943630	15670	15670	15670	15630	548
317	20241025	142700	330364910	15720	15660	15720	15640	102
318	20241025	142600	328768210	15640	15640	15640	15640	47
319	20241025	142500	328033130	15640	15640	15640	15640	12
320	20241025	142400	327845450	15640	15640	15640	15640	12
321	20241025	142300	327657770	15640	15640	15640	15640	6
322	20241025	142200	327563930	15630	15630	15630	15630	45
323	20241025	142100	326860580	15630	15630	15630	15630	16
324	20241025	142000	326610500	15630	15630	15630	15630	60
325	20241025	141900	325672700	15620	15620	15620	15620	0
326	20241025	141800	325672700	15620	15620	15620	15620	0
327	20241025	141700	325672700	15620	15620	15620	15620	56
328	20241025	141600	324797980	15620	15620	15620	15620	12
329	20241025	141500	324610540	15620	15620	15620	15620	19
330	20241025	141400	324313760	15620	15620	15620	15620	15
331	20241025	141300	324079460	15610	15610	15610	15610	56
332	20241025	141200	323205300	15610	15610	15610	15610	0
333	20241025	141100	323205300	15610	15610	15610	15610	7
334	20241025	141000	323096030	15610	15610	15610	15610	7
335	20241025	140900	322986760	15610	15620	15620	15600	380
336	20241025	140800	317053370	15620	15620	15620	15620	451
337	20241025	140700	310008750	15620	15640	15640	15620	286
338	20241025	140600	305538440	15640	15640	15640	15640	60
339	20241025	140500	304600040	15640	15640	15640	15640	50
340	20241025	140400	303818040	15640	15640	15640	15630	65
341	20241025	140300	302801790	15640	15640	15640	15640	15
342	20241025	140200	302567190	15640	15640	15640	15640	0
343	20241025	140100	302567190	15640	15640	15640	15640	34
344	20241025	140000	302035430	15650	15650	15650	15650	15
345	20241025	135900	301800680	15630	15630	15630	15630	0
346	20241025	135800	301800680	15630	15650	15650	15630	210
347	20241025	135700	298516810	15650	15660	15660	15650	46
348	20241025	135600	297796630	15670	15670	15670	15670	51
349	20241025	135500	296997460	15680	15680	15680	15680	0
350	20241025	135400	296997460	15680	15680	15680	15680	17
351	20241025	135300	296730900	15680	15680	15680	15680	0
352	20241025	135200	296730900	15680	15680	15680	15680	0
353	20241025	135100	296730900	15680	15680	15680	15680	16
354	20241025	135000	296480020	15680	15680	15680	15680	0
355	20241025	134900	296480020	15680	15690	15690	15680	51
356	20241025	134800	295680100	15690	15680	15690	15680	60
357	20241025	134700	294739040	15680	15680	15680	15680	0
358	20241025	134600	294739040	15680	15680	15680	15680	0
359	20241025	134500	294739040	15680	15680	15680	15680	0
360	20241025	134400	294739040	15680	15680	15680	15680	14
361	20241025	134300	294519520	15680	15680	15680	15680	14
362	20241025	134200	294300000	15680	15680	15680	15680	14
363	20241025	134100	294080480	15680	15680	15680	15680	3
364	20241025	134000	294033440	15680	15680	15680	15680	50
365	20241025	133900	293249440	15670	15670	15670	15670	0
366	20241025	133800	293249440	15670	15670	15670	15670	21
367	20241025	133700	292920370	15670	15660	15670	15660	75
368	20241025	133600	291745440	15640	15640	15640	15640	0
369	20241025	133500	291745440	15640	15670	15670	15640	243
370	20241025	133400	287943670	15670	15670	15670	15670	9
371	20241025	133300	287802640	15670	15670	15670	15670	5
372	20241025	133200	287724290	15660	15660	15660	15660	0
373	20241025	133100	287724290	15660	15660	15660	15660	0
374	20241025	133000	287724290	15660	15670	15670	15660	58
375	20241025	132900	286815810	15670	15670	15670	15670	8
376	20241025	132800	286690450	15670	15670	15670	15670	16
377	20241025	132700	286439730	15670	15670	15670	15670	11
378	20241025	132600	286267360	15660	15660	15660	15660	20
379	20241025	132500	285954160	15660	15660	15660	15660	12
380	20241025	132400	285766240	15660	15660	15660	15660	21
381	20241025	132300	285437380	15660	15660	15660	15660	27
382	20241025	132200	285014560	15660	15660	15660	15660	1
383	20241025	132100	284998900	15650	15650	15650	15650	0
384	20241025	132000	284998900	15650	15660	15660	15650	34
385	20241025	131900	284466770	15650	15650	15650	15650	0
386	20241025	131800	284466770	15650	15650	15650	15650	0
387	20241025	131700	284466770	15650	15650	15650	15650	31
388	20241025	131600	283981620	15640	15650	15650	15640	18
389	20241025	131500	283699940	15640	15640	15640	15640	50
390	20241025	131400	282917940	15640	15640	15640	15640	0
391	20241025	131300	282917940	15640	15640	15640	15640	6
392	20241025	131200	282824100	15650	15660	15660	15650	136
393	20241025	131100	280695490	15660	15660	15660	15660	29
394	20241025	131000	280241350	15670	15670	15670	15670	33
395	20241025	130900	279724240	15670	15670	15670	15670	0
396	20241025	130800	279724240	15670	15670	15670	15670	0
397	20241025	130700	279724240	15670	15670	15670	15670	13
398	20241025	130600	279520530	15670	15670	15670	15670	1
399	20241025	130500	279504860	15670	15670	15670	15670	63
400	20241025	130400	278517650	15670	15680	15680	15660	625
401	20241025	130300	268722650	15690	15690	15690	15690	18
402	20241025	130200	268440230	15680	15680	15680	15680	0
403	20241025	130100	268440230	15680	15680	15680	15680	0
404	20241025	130000	268440230	15680	15690	15690	15680	67
405	20241025	125900	267389110	15700	15710	15710	15700	50
406	20241025	125800	266604050	15700	15700	15700	15700	0
407	20241025	125700	266604050	15700	15700	15700	15700	2
408	20241025	125600	266572650	15700	15700	15700	15700	0
409	20241025	125500	266572650	15700	15700	15700	15700	4
410	20241025	125400	266509850	15690	15690	15690	15690	0
411	20241025	125300	266509850	15690	15690	15690	15690	0
412	20241025	125200	266509850	15690	15690	15690	15690	0
413	20241025	125100	266509850	15690	15690	15690	15690	20
414	20241025	125000	266196050	15690	15690	15690	15690	0
415	20241025	124900	266196050	15690	15690	15690	15690	0
416	20241025	124800	266196050	15690	15690	15690	15690	0
417	20241025	124700	266196050	15690	15690	15690	15690	0
418	20241025	124600	266196050	15690	15690	15690	15690	0
419	20241025	124500	266196050	15690	15690	15690	15690	1
420	20241025	124400	266180360	15690	15690	15690	15690	0
421	20241025	124300	266180360	15690	15690	15690	15660	418
422	20241025	124200	259627590	15690	15690	15690	15690	0
423	20241025	124100	259627590	15690	15730	15730	15680	545
424	20241025	124000	251074900	15730	15740	15740	15730	34
425	20241025	123900	250539910	15740	15740	15740	15740	0
426	20241025	123800	250539910	15740	15740	15740	15740	19
427	20241025	123700	250240850	15740	15740	15740	15740	0
428	20241025	123600	250240850	15740	15740	15740	15740	0
429	20241025	123500	250240850	15740	15740	15740	15740	12
430	20241025	123400	250051970	15760	15760	15760	15760	1
431	20241025	123300	250036210	15740	15740	15750	15740	180
432	20241025	123200	247202330	15730	15730	15730	15730	3
433	20241025	123100	247155140	15740	15740	15740	15740	14
434	20241025	123000	246934780	15730	15730	15730	15730	0
435	20241025	122900	246934780	15730	15730	15730	15730	0
436	20241025	122800	246934780	15730	15730	15730	15730	0
437	20241025	122700	246934780	15730	15730	15730	15730	12
438	20241025	122600	246746020	15730	15730	15730	15730	0
439	20241025	122500	246746020	15730	15730	15730	15730	0
440	20241025	122400	246746020	15730	15730	15730	15730	0
441	20241025	122300	246746020	15730	15730	15730	15730	3
442	20241025	122200	246698830	15730	15730	15730	15730	104
443	20241025	122100	245062910	15720	15700	15720	15700	2
444	20241025	122000	245031490	15700	15720	15720	15700	14
445	20241025	121900	244811670	15740	15700	15740	15700	21
446	20241025	121800	244481710	15680	15680	15680	15680	0
447	20241025	121700	244481710	15680	15680	15680	15680	26
448	20241025	121600	244074030	15670	15670	15670	15670	0
449	20241025	121500	244074030	15670	15680	15680	15670	3
450	20241025	121400	244027000	15680	15680	15680	15680	0
451	20241025	121300	244027000	15680	15680	15680	15680	29
452	20241025	121200	243572280	15690	15690	15690	15690	0
453	20241025	121100	243572280	15690	15690	15690	15690	0
454	20241025	121000	243572280	15690	15690	15690	15690	26
455	20241025	120900	243164340	15700	15700	15700	15700	0
456	20241025	120800	243164340	15700	15710	15710	15690	28
457	20241025	120700	242724970	15690	15700	15700	15690	8
458	20241025	120600	242599390	15700	15670	15730	15670	75
459	20241025	120500	241422380	15650	15650	15650	15650	0
460	20241025	120400	241422380	15650	15650	15650	15650	0
461	20241025	120300	241422380	15650	15650	15650	15650	0
462	20241025	120200	241422380	15650	15650	15650	15650	0
463	20241025	120100	241422380	15650	15650	15650	15650	0
464	20241025	120000	241422380	15650	15650	15650	15650	3
465	20241025	115900	241375430	15650	15650	15650	15650	0
466	20241025	115800	241375430	15650	15650	15650	15650	160
467	20241025	115700	238871430	15670	15670	15670	15670	12
468	20241025	115600	238683390	15680	15680	15680	15680	0
469	20241025	115500	238683390	15680	15680	15680	15680	1
470	20241025	115400	238667710	15700	15700	15700	15700	0
471	20241025	115300	238667710	15700	15700	15700	15700	0
472	20241025	115200	238667710	15700	15700	15700	15700	206
473	20241025	115100	235433510	15680	15680	15680	15680	0
474	20241025	115000	235433510	15680	15700	15700	15680	65
475	20241025	114900	234413730	15700	15730	15730	15700	4
476	20241025	114800	234350890	15730	15730	15730	15730	93
477	20241025	114700	232888000	15730	15730	15730	15730	7
478	20241025	114600	232777890	15730	15690	15730	15690	358
479	20241025	114500	227155000	15670	15670	15670	15670	3
480	20241025	114400	227107990	15650	15650	15650	15650	0
481	20241025	114300	227107990	15650	15650	15650	15650	0
482	20241025	114200	227107990	15650	15650	15650	15650	51
483	20241025	114100	226309840	15650	15670	15670	15650	71
484	20241025	114000	225198120	15690	15690	15690	15690	1
485	20241025	113900	225182430	15690	15690	15690	15690	1
486	20241025	113800	225166740	15670	15670	15670	15670	0
487	20241025	113700	225166740	15670	15670	15670	15670	0
488	20241025	113600	225166740	15670	15670	15670	15670	0
489	20241025	113500	225166740	15670	15670	15670	15670	0
490	20241025	113400	225166740	15670	15670	15670	15670	46
491	20241025	113300	224445920	15670	15670	15670	15670	6
492	20241025	113200	224351900	15670	15670	15670	15670	45
493	20241025	113100	223646750	15670	15670	15670	15670	1
494	20241025	113000	223631080	15660	15660	15660	15660	0
495	20241025	112900	223631080	15660	15660	15660	15660	1
496	20241025	112800	223615420	15670	15670	15670	15670	5
497	20241025	112700	223537070	15680	15670	15680	15670	53
498	20241025	112600	222706180	15670	15670	15670	15670	1
499	20241025	112500	222690510	15690	15660	15690	15650	572
500	20241025	112400	213731040	15670	15670	15670	15670	0
501	20241025	112300	213731040	15670	15670	15670	15670	0
502	20241025	112200	213731040	15670	15670	15670	15670	3
503	20241025	112100	213684030	15670	15670	15670	15670	18
504	20241025	112000	213401970	15660	15670	15670	15660	300
505	20241025	111900	208703890	15660	15660	15660	15660	104
506	20241025	111800	207075250	15660	15660	15660	15660	105
507	20241025	111700	205430950	15660	15660	15660	15660	220
508	20241025	111600	201985750	15670	15670	15670	15670	10
509	20241025	111500	201829050	15690	15680	15690	15660	222
510	20241025	111400	198348230	15690	15690	15690	15690	7
511	20241025	111300	198238400	15700	15700	15700	15700	0
512	20241025	111200	198238400	15700	15700	15700	15700	28
513	20241025	111100	197798800	15710	15710	15710	15710	1
514	20241025	111000	197783090	15710	15690	15710	15690	16
515	20241025	110900	197532030	15710	15710	15710	15710	0
516	20241025	110800	197532030	15710	15710	15710	15710	1
517	20241025	110700	197516320	15700	15700	15700	15700	0
518	20241025	110600	197516320	15700	15700	15700	15700	0
519	20241025	110500	197516320	15700	15700	15700	15700	0
520	20241025	110400	197516320	15700	15700	15700	15700	0
521	20241025	110300	197516320	15700	15700	15700	15700	0
522	20241025	110200	197516320	15700	15700	15700	15700	0
523	20241025	110100	197516320	15700	15700	15700	15700	30
524	20241025	110000	197045320	15690	15690	15690	15690	0
525	20241025	105900	197045320	15690	15690	15690	15690	0
526	20241025	105800	197045320	15690	15690	15690	15690	0
527	20241025	105700	197045320	15690	15690	15690	15690	9
528	20241025	105600	196904110	15670	15670	15670	15670	0
529	20241025	105500	196904110	15670	15670	15670	15670	0
530	20241025	105400	196904110	15670	15670	15670	15670	0
531	20241025	105300	196904110	15670	15670	15670	15670	2
532	20241025	105200	196872770	15670	15670	15670	15670	0
533	20241025	105100	196872770	15670	15670	15670	15670	2
534	20241025	105000	196841430	15670	15670	15670	15670	0
535	20241025	104900	196841430	15670	15670	15670	15670	0
536	20241025	104800	196841430	15670	15670	15670	15670	0
537	20241025	104700	196841430	15670	15680	15680	15670	8
538	20241025	104600	196716000	15670	15680	15680	15670	11
539	20241025	104500	196543610	15680	15690	15690	15680	6
540	20241025	104400	196449490	15690	15690	15690	15690	846
541	20241025	104300	183175750	15690	15690	15690	15690	0
542	20241025	104200	183175750	15690	15690	15690	15690	2
543	20241025	104100	183144370	15690	15690	15690	15690	20
544	20241025	104000	182830570	15690	15690	15690	15690	2
545	20241025	103900	182799190	15690	15690	15690	15690	0
546	20241025	103800	182799190	15690	15690	15690	15690	5
547	20241025	103700	182720740	15690	15690	15690	15690	3
548	20241025	103600	182673670	15690	15690	15690	15690	0
549	20241025	103500	182673670	15690	15690	15690	15690	1
550	20241025	103400	182657980	15690	15690	15690	15690	2
551	20241025	103300	182626600	15680	15680	15680	15680	0
552	20241025	103200	182626600	15680	15680	15680	15680	0
553	20241025	103100	182626600	15680	15680	15680	15680	181
554	20241025	103000	179788520	15680	15680	15680	15680	57
555	20241025	102900	178894760	15660	15690	15690	15660	1159
556	20241025	102800	160720960	15690	15690	15690	15690	0
557	20241025	102700	160720960	15690	15700	15700	15690	276
558	20241025	102600	156387930	15710	15710	15710	15710	0
559	20241025	102500	156387930	15710	15710	15710	15710	0
560	20241025	102400	156387930	15710	15730	15730	15700	599
561	20241025	102300	146974520	15730	15730	15730	15730	0
562	20241025	102200	146974520	15730	15720	15730	15720	252
563	20241025	102100	143011730	15730	15730	15730	15730	0
564	20241025	102000	143011730	15730	15730	15730	15730	0
565	20241025	101900	143011730	15730	15730	15730	15730	0
566	20241025	101800	143011730	15730	15730	15730	15730	0
567	20241025	101700	143011730	15730	15730	15730	15730	5
568	20241025	101600	142933080	15730	15730	15730	15730	0
569	20241025	101500	142933080	15730	15730	15730	15730	0
570	20241025	101400	142933080	15730	15730	15730	15730	2
571	20241025	101300	142901620	15730	15730	15730	15730	51
572	20241025	101200	142099390	15720	15720	15720	15720	0
573	20241025	101100	142099390	15720	15720	15720	15720	46
574	20241025	101000	141376270	15720	15720	15720	15720	0
575	20241025	100900	141376270	15720	15710	15720	15700	213
576	20241025	100800	138028810	15720	15720	15720	15720	11
577	20241025	100700	137855890	15720	15710	15720	15710	3
578	20241025	100600	137808740	15710	15710	15710	15710	0
579	20241025	100500	137808740	15710	15710	15710	15710	12
580	20241025	100400	137620220	15710	15710	15710	15710	0
581	20241025	100300	137620220	15710	15710	15710	15710	2
582	20241025	100200	137588800	15700	15700	15700	15700	0
583	20241025	100100	137588800	15700	15710	15710	15700	12
584	20241025	100000	137400340	15720	15720	15720	15720	1
585	20241025	095900	137384620	15710	15710	15710	15710	0
586	20241025	095800	137384620	15710	15710	15710	15710	49
587	20241025	095700	136614830	15710	15710	15710	15710	0
588	20241025	095600	136614830	15710	15710	15710	15710	0
589	20241025	095500	136614830	15710	15710	15710	15710	3
590	20241025	095400	136567700	15720	15720	15720	15720	5
591	20241025	095300	136489100	15730	15730	15730	15730	0
592	20241025	095200	136489100	15730	15730	15730	15730	1
593	20241025	095100	136473370	15720	15720	15720	15720	0
594	20241025	095000	136473370	15720	15720	15720	15720	0
595	20241025	094900	136473370	15720	15720	15720	15720	9
596	20241025	094800	136331890	15710	15710	15710	15710	0
597	20241025	094700	136331890	15710	15710	15710	15710	0
598	20241025	094600	136331890	15710	15710	15710	15710	1
599	20241025	094500	136316180	15710	15710	15710	15710	0
600	20241025	094400	136316180	15710	15710	15730	15710	52
601	20241025	094300	135499060	15730	15710	15730	15710	10
602	20241025	094200	135341780	15690	15690	15690	15690	0
603	20241025	094100	135341780	15690	15690	15690	15690	44
604	20241025	094000	134651420	15680	15680	15680	15680	3
605	20241025	093900	134604380	15680	15690	15690	15680	11
606	20241025	093800	134431890	15680	15660	15680	15660	956
607	20241025	093700	119448980	15670	15720	15720	15670	987
608	20241025	093600	103945060	15730	15770	15770	15730	2526
609	20241025	093500	64145210	15770	15790	15790	15770	72
610	20241025	093400	63009570	15770	15770	15770	15770	90
611	20241025	093300	61590270	15770	15770	15770	15770	0
612	20241025	093200	61590270	15770	15770	15770	15770	0
613	20241025	093100	61590270	15770	15790	15790	15770	91
614	20241025	093000	60155120	15790	15790	15790	15790	187
615	20241025	092900	57202390	15790	15790	15790	15790	18
616	20241025	092800	56918170	15790	15790	15790	15790	0
617	20241025	092700	56918170	15790	15790	15790	15790	85
618	20241025	092600	55576020	15790	15790	15790	15790	0
619	20241025	092500	55576020	15790	15790	15790	15790	10
620	20241025	092400	55418120	15780	15780	15780	15780	2
621	20241025	092300	55386560	15780	15780	15780	15780	10
622	20241025	092200	55228760	15780	15800	15800	15780	612
623	20241025	092100	45565250	15800	15810	15810	15800	391
624	20241025	092000	39384350	15830	15830	15830	15830	0
625	20241025	091900	39384350	15830	15840	15840	15830	102
626	20241025	091800	37768680	15860	15860	15860	15860	0
627	20241025	091700	37768680	15860	15860	15860	15860	0
628	20241025	091600	37768680	15860	15860	15860	15860	54
629	20241025	091500	36912240	15790	15790	15790	15790	0
630	20241025	091400	36912240	15790	15790	15790	15790	58
631	20241025	091300	35996420	15790	15790	15790	15760	345
632	20241025	091200	30554720	15790	15810	15810	15790	15
633	20241025	091100	30317840	15760	15760	15760	15760	0
634	20241025	091000	30317840	15760	15890	15890	15760	471
635	20241025	090900	22873880	15860	15870	15870	15860	268
636	20241025	090800	18620800	15890	15880	15890	15880	200
637	20241025	090700	15442810	15890	15890	15890	15890	3
638	20241025	090600	15395140	15870	15870	15870	15870	84
639	20241025	090500	14062060	15800	15800	15800	15800	0
640	20241025	090400	14062060	15800	15810	15810	15800	54
641	20241025	090300	13208790	15820	15820	15820	15820	5
642	20241025	090200	13129690	15820	15870	15870	15810	299
643	20241025	090100	8397010	15870	15870	15870	15870	11
644	20241025	090000	8222440	15990	16000	16000	15860	510