KissMeData/460940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	212200	392887010	12470	12470	12470	12470	335
3	20241025	212100	392887010	12470	12470	12470	12470	0
4	20241025	212000	392887010	12470	12470	12470	12470	0
5	20241025	211900	392887010	12470	12470	12470	12470	0
6	20241025	211800	392887010	12470	12470	12470	12470	0
7	20241025	211700	392887010	12470	12470	12470	12470	0
8	20241025	211600	392887010	12470	12470	12470	12470	0
9	20241025	211500	392887010	12470	12470	12470	12470	0
10	20241025	211400	392887010	12470	12470	12470	12470	0
11	20241025	211300	392887010	12470	12470	12470	12470	0
12	20241025	211200	392887010	12470	12470	12470	12470	0
13	20241025	211100	392887010	12470	12470	12470	12470	0
14	20241025	211000	392887010	12470	12470	12470	12470	0
15	20241025	210900	392887010	12470	12470	12470	12470	0
16	20241025	210800	392887010	12470	12470	12470	12470	0
17	20241025	210700	392887010	12470	12470	12470	12470	0
18	20241025	210600	392887010	12470	12470	12470	12470	0
19	20241025	210500	392887010	12470	12470	12470	12470	0
20	20241025	210400	392887010	12470	12470	12470	12470	0
21	20241025	210300	392887010	12470	12470	12470	12470	0
22	20241025	210200	392887010	12470	12470	12470	12470	0
23	20241025	210100	392887010	12470	12470	12470	12470	0
24	20241025	210000	392887010	12470	12470	12470	12470	0
25	20241025	205900	392887010	12470	12470	12470	12470	0
26	20241025	205800	392887010	12470	12470	12470	12470	0
27	20241025	205700	392887010	12470	12470	12470	12470	0
28	20241025	205600	392887010	12470	12470	12470	12470	0
29	20241025	205500	392887010	12470	12470	12470	12470	0
30	20241025	205400	392887010	12470	12470	12470	12470	0
31	20241025	205300	392887010	12470	12470	12470	12470	0
32	20241025	205200	392887010	12470	12470	12470	12470	335
33	20241025	205100	392887010	12470	12470	12470	12470	0
34	20241025	205000	392887010	12470	12470	12470	12470	0
35	20241025	204900	392887010	12470	12470	12470	12470	0
36	20241025	204800	392887010	12470	12470	12470	12470	0
37	20241025	204700	392887010	12470	12470	12470	12470	0
38	20241025	204600	392887010	12470	12470	12470	12470	0
39	20241025	204500	392887010	12470	12470	12470	12470	0
40	20241025	204400	392887010	12470	12470	12470	12470	0
41	20241025	204300	392887010	12470	12470	12470	12470	0
42	20241025	204200	392887010	12470	12470	12470	12470	0
43	20241025	204100	392887010	12470	12470	12470	12470	0
44	20241025	204000	392887010	12470	12470	12470	12470	0
45	20241025	203900	392887010	12470	12470	12470	12470	0
46	20241025	203800	392887010	12470	12470	12470	12470	0
47	20241025	203700	392887010	12470	12470	12470	12470	0
48	20241025	203600	392887010	12470	12470	12470	12470	0
49	20241025	203500	392887010	12470	12470	12470	12470	0
50	20241025	203400	392887010	12470	12470	12470	12470	0
51	20241025	203300	392887010	12470	12470	12470	12470	0
52	20241025	203200	392887010	12470	12470	12470	12470	0
53	20241025	203100	392887010	12470	12470	12470	12470	0
54	20241025	203000	392887010	12470	12470	12470	12470	0
55	20241025	202900	392887010	12470	12470	12470	12470	0
56	20241025	202800	392887010	12470	12470	12470	12470	0
57	20241025	202700	392887010	12470	12470	12470	12470	0
58	20241025	202600	392887010	12470	12470	12470	12470	0
59	20241025	202500	392887010	12470	12470	12470	12470	0
60	20241025	202400	392887010	12470	12470	12470	12470	0
61	20241025	202300	392887010	12470	12470	12470	12470	0
62	20241025	202200	392887010	12470	12470	12470	12470	335
63	20241025	202100	392887010	12470	12470	12470	12470	0
64	20241025	202000	392887010	12470	12470	12470	12470	0
65	20241025	201900	392887010	12470	12470	12470	12470	0
66	20241025	201800	392887010	12470	12470	12470	12470	0
67	20241025	201700	392887010	12470	12470	12470	12470	0
68	20241025	201600	392887010	12470	12470	12470	12470	0
69	20241025	201500	392887010	12470	12470	12470	12470	0
70	20241025	201400	392887010	12470	12470	12470	12470	0
71	20241025	201300	392887010	12470	12470	12470	12470	0
72	20241025	201200	392887010	12470	12470	12470	12470	0
73	20241025	201100	392887010	12470	12470	12470	12470	0
74	20241025	201000	392887010	12470	12470	12470	12470	0
75	20241025	200900	392887010	12470	12470	12470	12470	0
76	20241025	200800	392887010	12470	12470	12470	12470	0
77	20241025	200700	392887010	12470	12470	12470	12470	0
78	20241025	200600	392887010	12470	12470	12470	12470	0
79	20241025	200500	392887010	12470	12470	12470	12470	0
80	20241025	200400	392887010	12470	12470	12470	12470	0
81	20241025	200300	392887010	12470	12470	12470	12470	0
82	20241025	200200	392887010	12470	12470	12470	12470	0
83	20241025	200100	392887010	12470	12470	12470	12470	0
84	20241025	200000	392887010	12470	12470	12470	12470	0
85	20241025	195900	392887010	12470	12470	12470	12470	0
86	20241025	195800	392887010	12470	12470	12470	12470	0
87	20241025	195700	392887010	12470	12470	12470	12470	0
88	20241025	195600	392887010	12470	12470	12470	12470	0
89	20241025	195500	392887010	12470	12470	12470	12470	0
90	20241025	195400	392887010	12470	12470	12470	12470	0
91	20241025	195300	392887010	12470	12470	12470	12470	0
92	20241025	195200	392887010	12470	12470	12470	12470	335
93	20241025	195100	392887010	12470	12470	12470	12470	0
94	20241025	195000	392887010	12470	12470	12470	12470	0
95	20241025	194900	392887010	12470	12470	12470	12470	0
96	20241025	194800	392887010	12470	12470	12470	12470	0
97	20241025	194700	392887010	12470	12470	12470	12470	0
98	20241025	194600	392887010	12470	12470	12470	12470	0
99	20241025	194500	392887010	12470	12470	12470	12470	0
100	20241025	194400	392887010	12470	12470	12470	12470	0
101	20241025	194300	392887010	12470	12470	12470	12470	0
102	20241025	194200	392887010	12470	12470	12470	12470	0
103	20241025	194100	392887010	12470	12470	12470	12470	0
104	20241025	194000	392887010	12470	12470	12470	12470	0
105	20241025	193900	392887010	12470	12470	12470	12470	0
106	20241025	193800	392887010	12470	12470	12470	12470	0
107	20241025	193700	392887010	12470	12470	12470	12470	0
108	20241025	193600	392887010	12470	12470	12470	12470	0
109	20241025	193500	392887010	12470	12470	12470	12470	0
110	20241025	193400	392887010	12470	12470	12470	12470	0
111	20241025	193300	392887010	12470	12470	12470	12470	0
112	20241025	193200	392887010	12470	12470	12470	12470	0
113	20241025	193100	392887010	12470	12470	12470	12470	0
114	20241025	193000	392887010	12470	12470	12470	12470	0
115	20241025	192900	392887010	12470	12470	12470	12470	0
116	20241025	192800	392887010	12470	12470	12470	12470	0
117	20241025	192700	392887010	12470	12470	12470	12470	0
118	20241025	192600	392887010	12470	12470	12470	12470	0
119	20241025	192500	392887010	12470	12470	12470	12470	0
120	20241025	192400	392887010	12470	12470	12470	12470	0
121	20241025	192300	392887010	12470	12470	12470	12470	0
122	20241025	192200	392887010	12470	12470	12470	12470	335
123	20241025	192100	392887010	12470	12470	12470	12470	0
124	20241025	192000	392887010	12470	12470	12470	12470	0
125	20241025	191900	392887010	12470	12470	12470	12470	0
126	20241025	191800	392887010	12470	12470	12470	12470	0
127	20241025	191700	392887010	12470	12470	12470	12470	0
128	20241025	191600	392887010	12470	12470	12470	12470	0
129	20241025	191500	392887010	12470	12470	12470	12470	0
130	20241025	191400	392887010	12470	12470	12470	12470	0
131	20241025	191300	392887010	12470	12470	12470	12470	0
132	20241025	191200	392887010	12470	12470	12470	12470	0
133	20241025	191100	392887010	12470	12470	12470	12470	0
134	20241025	191000	392887010	12470	12470	12470	12470	0
135	20241025	190900	392887010	12470	12470	12470	12470	0
136	20241025	190800	392887010	12470	12470	12470	12470	0
137	20241025	190700	392887010	12470	12470	12470	12470	0
138	20241025	190600	392887010	12470	12470	12470	12470	0
139	20241025	190500	392887010	12470	12470	12470	12470	0
140	20241025	190400	392887010	12470	12470	12470	12470	0
141	20241025	190300	392887010	12470	12470	12470	12470	0
142	20241025	190200	392887010	12470	12470	12470	12470	0
143	20241025	190100	392887010	12470	12470	12470	12470	0
144	20241025	190000	392887010	12470	12470	12470	12470	0
145	20241025	185900	392887010	12470	12470	12470	12470	0
146	20241025	185800	392887010	12470	12470	12470	12470	0
147	20241025	185700	392887010	12470	12470	12470	12470	0
148	20241025	185600	392887010	12470	12470	12470	12470	0
149	20241025	185500	392887010	12470	12470	12470	12470	0
150	20241025	185400	392887010	12470	12470	12470	12470	0
151	20241025	185300	392887010	12470	12470	12470	12470	0
152	20241025	185200	392887010	12470	12470	12470	12470	335
153	20241025	185100	392887010	12470	12470	12470	12470	0
154	20241025	185000	392887010	12470	12470	12470	12470	0
155	20241025	184900	392887010	12470	12470	12470	12470	0
156	20241025	184800	392887010	12470	12470	12470	12470	0
157	20241025	184700	392887010	12470	12470	12470	12470	0
158	20241025	184600	392887010	12470	12470	12470	12470	0
159	20241025	184500	392887010	12470	12470	12470	12470	0
160	20241025	184400	392887010	12470	12470	12470	12470	0
161	20241025	184300	392887010	12470	12470	12470	12470	0
162	20241025	184200	392887010	12470	12470	12470	12470	0
163	20241025	184100	392887010	12470	12470	12470	12470	0
164	20241025	184000	392887010	12470	12470	12470	12470	0
165	20241025	183900	392887010	12470	12470	12470	12470	0
166	20241025	183800	392887010	12470	12470	12470	12470	0
167	20241025	183700	392887010	12470	12470	12470	12470	0
168	20241025	183600	392887010	12470	12470	12470	12470	0
169	20241025	183500	392887010	12470	12470	12470	12470	0
170	20241025	183400	392887010	12470	12470	12470	12470	0
171	20241025	183300	392887010	12470	12470	12470	12470	0
172	20241025	183200	392887010	12470	12470	12470	12470	0
173	20241025	183100	392887010	12470	12470	12470	12470	0
174	20241025	183000	392887010	12470	12470	12470	12470	0
175	20241025	182900	392887010	12470	12470	12470	12470	0
176	20241025	182800	392887010	12470	12470	12470	12470	0
177	20241025	182700	392887010	12470	12470	12470	12470	0
178	20241025	182600	392887010	12470	12470	12470	12470	0
179	20241025	182500	392887010	12470	12470	12470	12470	0
180	20241025	182400	392887010	12470	12470	12470	12470	0
181	20241025	182300	392887010	12470	12470	12470	12470	0
182	20241025	182200	392887010	12470	12470	12470	12470	335
183	20241025	182100	392887010	12470	12470	12470	12470	0
184	20241025	182000	392887010	12470	12470	12470	12470	0
185	20241025	181900	392887010	12470	12470	12470	12470	0
186	20241025	181800	392887010	12470	12470	12470	12470	0
187	20241025	181700	392887010	12470	12470	12470	12470	0
188	20241025	181600	392887010	12470	12470	12470	12470	0
189	20241025	181500	392887010	12470	12470	12470	12470	0
190	20241025	181400	392887010	12470	12470	12470	12470	0
191	20241025	181300	392887010	12470	12470	12470	12470	0
192	20241025	181200	392887010	12470	12470	12470	12470	0
193	20241025	181100	392887010	12470	12470	12470	12470	0
194	20241025	181000	392887010	12470	12470	12470	12470	0
195	20241025	180900	392887010	12470	12470	12470	12470	0
196	20241025	180800	392887010	12470	12470	12470	12470	0
197	20241025	180700	392887010	12470	12470	12470	12470	0
198	20241025	180600	392887010	12470	12470	12470	12470	0
199	20241025	180500	392887010	12470	12470	12470	12470	0
200	20241025	180400	392887010	12470	12470	12470	12470	0
201	20241025	180300	392887010	12470	12470	12470	12470	0
202	20241025	180200	392887010	12470	12470	12470	12470	0
203	20241025	180100	392887010	12470	12470	12470	12470	0
204	20241025	180000	392887010	12470	12470	12470	12470	0
205	20241025	175900	392887010	12470	12470	12470	12470	0
206	20241025	175800	392887010	12470	12470	12470	12470	0
207	20241025	175700	392887010	12470	12470	12470	12470	0
208	20241025	175600	392887010	12470	12470	12470	12470	0
209	20241025	175500	392887010	12470	12470	12470	12470	0
210	20241025	175400	392887010	12470	12470	12470	12470	0
211	20241025	175300	392887010	12470	12470	12470	12470	0
212	20241025	175200	392887010	12470	12470	12470	12470	335
213	20241025	175100	392887010	12470	12470	12470	12470	0
214	20241025	175000	392887010	12470	12470	12470	12470	0
215	20241025	174900	392887010	12470	12470	12470	12470	0
216	20241025	174800	392887010	12470	12470	12470	12470	0
217	20241025	174700	392887010	12470	12470	12470	12470	0
218	20241025	174600	392887010	12470	12470	12470	12470	0
219	20241025	174500	392887010	12470	12470	12470	12470	0
220	20241025	174400	392887010	12470	12470	12470	12470	0
221	20241025	174300	392887010	12470	12470	12470	12470	0
222	20241025	174200	392887010	12470	12470	12470	12470	0
223	20241025	174100	392887010	12470	12470	12470	12470	0
224	20241025	174000	392887010	12470	12470	12470	12470	0
225	20241025	173900	392887010	12470	12470	12470	12470	0
226	20241025	173800	392887010	12470	12470	12470	12470	0
227	20241025	173700	392887010	12470	12470	12470	12470	0
228	20241025	173600	392887010	12470	12470	12470	12470	0
229	20241025	173500	392887010	12470	12470	12470	12470	0
230	20241025	173400	392887010	12470	12470	12470	12470	0
231	20241025	173300	392887010	12470	12470	12470	12470	0
232	20241025	173200	392887010	12470	12470	12470	12470	0
233	20241025	173100	392887010	12470	12470	12470	12470	0
234	20241025	173000	392887010	12470	12470	12470	12470	0
235	20241025	172900	392887010	12470	12470	12470	12470	0
236	20241025	172800	392887010	12470	12470	12470	12470	0
237	20241025	172700	392887010	12470	12470	12470	12470	0
238	20241025	172600	392887010	12470	12470	12470	12470	0
239	20241025	172500	392887010	12470	12470	12470	12470	0
240	20241025	172400	392887010	12470	12470	12470	12470	0
241	20241025	172300	392887010	12470	12470	12470	12470	0
242	20241025	172200	392887010	12470	12470	12470	12470	335
243	20241025	172100	392887010	12470	12470	12470	12470	0
244	20241025	172000	392887010	12470	12470	12470	12470	0
245	20241025	171900	392887010	12470	12470	12470	12470	0
246	20241025	171800	392887010	12470	12470	12470	12470	0
247	20241025	171700	392887010	12470	12470	12470	12470	0
248	20241025	171600	392887010	12470	12470	12470	12470	0
249	20241025	171500	392887010	12470	12470	12470	12470	0
250	20241025	171400	392887010	12470	12470	12470	12470	0
251	20241025	171300	392887010	12470	12470	12470	12470	0
252	20241025	171200	392887010	12470	12470	12470	12470	0
253	20241025	171100	392887010	12470	12470	12470	12470	0
254	20241025	171000	392887010	12470	12470	12470	12470	0
255	20241025	170900	392887010	12470	12470	12470	12470	0
256	20241025	170800	392887010	12470	12470	12470	12470	0
257	20241025	170700	392887010	12470	12470	12470	12470	0
258	20241025	170600	392887010	12470	12470	12470	12470	0
259	20241025	170500	392887010	12470	12470	12470	12470	0
260	20241025	170400	392887010	12470	12470	12470	12470	0
261	20241025	170300	392887010	12470	12470	12470	12470	0
262	20241025	170200	392887010	12470	12470	12470	12470	0
263	20241025	170100	392887010	12470	12470	12470	12470	0
264	20241025	170000	392887010	12470	12470	12470	12470	0
265	20241025	165900	392887010	12470	12470	12470	12470	0
266	20241025	165800	392887010	12470	12470	12470	12470	0
267	20241025	165700	392887010	12470	12470	12470	12470	0
268	20241025	165600	392887010	12470	12470	12470	12470	0
269	20241025	165500	392887010	12470	12470	12470	12470	0
270	20241025	165400	392887010	12470	12470	12470	12470	0
271	20241025	165300	392887010	12470	12470	12470	12470	0
272	20241025	165200	392887010	12470	12470	12470	12470	335
273	20241025	165100	392887010	12470	12470	12470	12470	0
274	20241025	165000	392887010	12470	12470	12470	12470	0
275	20241025	164900	392887010	12470	12470	12470	12470	0
276	20241025	164800	392887010	12470	12470	12470	12470	0
277	20241025	164700	392887010	12470	12470	12470	12470	0
278	20241025	164600	392887010	12470	12470	12470	12470	0
279	20241025	164500	392887010	12470	12470	12470	12470	0
280	20241025	164400	392887010	12470	12470	12470	12470	0
281	20241025	164300	392887010	12470	12470	12470	12470	0
282	20241025	164200	392887010	12470	12470	12470	12470	0
283	20241025	164100	392887010	12470	12470	12470	12470	0
284	20241025	164000	392887010	12470	12470	12470	12470	0
285	20241025	163900	392887010	12470	12470	12470	12470	0
286	20241025	163800	392887010	12470	12470	12470	12470	0
287	20241025	163700	392887010	12470	12470	12470	12470	0
288	20241025	163600	392887010	12470	12470	12470	12470	0
289	20241025	163500	392887010	12470	12470	12470	12470	0
290	20241025	163400	392887010	12470	12470	12470	12470	0
291	20241025	163300	392887010	12470	12470	12470	12470	0
292	20241025	163200	392887010	12470	12470	12470	12470	0
293	20241025	163100	392887010	12470	12470	12470	12470	0
294	20241025	163000	392887010	12470	12470	12470	12470	0
295	20241025	162900	392887010	12470	12470	12470	12470	0
296	20241025	162800	392887010	12470	12470	12470	12470	0
297	20241025	162700	392887010	12470	12470	12470	12470	0
298	20241025	162600	392887010	12470	12470	12470	12470	0
299	20241025	162500	392887010	12470	12470	12470	12470	0
300	20241025	162400	392887010	12470	12470	12470	12470	0
301	20241025	162300	392887010	12470	12470	12470	12470	0
302	20241025	162200	392887010	12470	12470	12470	12470	335
303	20241025	162100	392887010	12470	12470	12470	12470	0
304	20241025	162000	392887010	12470	12470	12470	12470	0
305	20241025	161900	392887010	12470	12470	12470	12470	0
306	20241025	161800	392887010	12470	12470	12470	12470	0
307	20241025	161700	392887010	12470	12470	12470	12470	0
308	20241025	161600	392887010	12470	12470	12470	12470	0
309	20241025	161500	392887010	12470	12470	12470	12470	0
310	20241025	161400	392887010	12470	12470	12470	12470	0
311	20241025	161300	392887010	12470	12470	12470	12470	0
312	20241025	161200	392887010	12470	12470	12470	12470	0
313	20241025	161100	392887010	12470	12470	12470	12470	0
314	20241025	161000	392887010	12470	12470	12470	12470	0
315	20241025	160900	392887010	12470	12470	12470	12470	0
316	20241025	160800	392887010	12470	12470	12470	12470	0
317	20241025	160700	392887010	12470	12470	12470	12470	0
318	20241025	160600	392887010	12470	12470	12470	12470	0
319	20241025	160500	392887010	12470	12470	12470	12470	0
320	20241025	160400	392887010	12470	12470	12470	12470	0
321	20241025	160300	392887010	12470	12470	12470	12470	0
322	20241025	160200	392887010	12470	12470	12470	12470	0
323	20241025	160100	392887010	12470	12470	12470	12470	0
324	20241025	160000	392887010	12470	12470	12470	12470	0
325	20241025	155900	392887010	12470	12470	12470	12470	0
326	20241025	155800	392887010	12470	12470	12470	12470	0
327	20241025	155700	392887010	12470	12470	12470	12470	0
328	20241025	155600	392887010	12470	12470	12470	12470	0
329	20241025	155500	392887010	12470	12470	12470	12470	0
330	20241025	155400	392887010	12470	12470	12470	12470	0
331	20241025	155300	392887010	12470	12470	12470	12470	0
332	20241025	155200	392887010	12470	12470	12470	12470	335
333	20241025	155100	392887010	12470	12470	12470	12470	0
334	20241025	155000	392887010	12470	12470	12470	12470	0
335	20241025	154900	392887010	12470	12470	12470	12470	0
336	20241025	154800	392887010	12470	12470	12470	12470	0
337	20241025	154700	392887010	12470	12470	12470	12470	0
338	20241025	154600	392887010	12470	12470	12470	12470	0
339	20241025	154500	392887010	12470	12470	12470	12470	0
340	20241025	154400	392887010	12470	12470	12470	12470	0
341	20241025	154300	392887010	12470	12470	12470	12470	0
342	20241025	154200	392887010	12470	12470	12470	12470	0
343	20241025	154100	392887010	12470	12470	12470	12470	0
344	20241025	154000	392887010	12470	12470	12470	12470	0
345	20241025	153900	392887010	12470	12470	12470	12470	0
346	20241025	153800	392887010	12470	12470	12470	12470	0
347	20241025	153700	392887010	12470	12470	12470	12470	0
348	20241025	153600	392887010	12470	12470	12470	12470	0
349	20241025	153500	392887010	12470	12470	12470	12470	0
350	20241025	153400	392887010	12470	12470	12470	12470	0
351	20241025	153300	392887010	12470	12470	12470	12470	0
352	20241025	153200	392887010	12470	12470	12470	12470	0
353	20241025	153100	392887010	12470	12470	12470	12470	0
354	20241025	153000	392887010	12470	12470	12470	12470	335
355	20241025	152900	388709560	12550	12550	12550	12550	0
356	20241025	152800	388709560	12550	12550	12550	12550	0
357	20241025	152700	388709560	12550	12550	12550	12550	0
358	20241025	152600	388709560	12550	12550	12550	12550	0
359	20241025	152500	388709560	12550	12550	12550	12550	0
360	20241025	152400	388709560	12550	12550	12550	12550	0
361	20241025	152300	388709560	12550	12550	12550	12550	0
362	20241025	152200	388709560	12550	12550	12550	12550	0
363	20241025	152100	388709560	12550	12550	12550	12550	0
364	20241025	152000	388709560	12550	12550	12550	12550	0
365	20241025	151900	388709560	12550	12480	12550	12480	8
366	20241025	151800	388609650	12550	12520	12550	12520	20
367	20241025	151700	388358710	12480	12480	12480	12480	6
368	20241025	151600	388283830	12480	12550	12550	12480	55
369	20241025	151500	387593930	12550	12480	12550	12480	9
370	20241025	151400	387481330	12550	12470	12550	12470	58
371	20241025	151300	386754090	12550	12470	12550	12470	55
372	20241025	151200	386064250	12550	12540	12550	12540	50
373	20241025	151100	385436770	12470	12530	12550	12470	55
374	20241025	151000	384747870	12470	12470	12470	12470	5
375	20241025	150900	384685520	12550	12550	12550	12470	555
376	20241025	150800	377720670	12550	12480	12550	12480	55
377	20241025	150700	377030770	12560	12470	12560	12470	67
378	20241025	150600	376190280	12550	12490	12550	12490	50
379	20241025	150500	375563330	12490	12530	12550	12490	27
380	20241025	150400	375224820	12550	12560	12560	12480	56
381	20241025	150300	374522410	12550	12470	12550	12470	55
382	20241025	150200	373832610	12550	12470	12550	12420	355
383	20241025	150100	369412270	12550	12460	12550	12460	95
384	20241025	150000	368222720	12520	12510	12520	12500	3
385	20241025	145900	368185190	12460	12470	12520	12450	128
386	20241025	145800	366590250	12470	12480	12520	12470	109
387	20241025	145700	365229470	12480	12470	12520	12470	7
388	20241025	145600	365142080	12470	12470	12510	12470	20
389	20241025	145500	364892600	12520	12460	12520	12460	7
390	20241025	145400	364805270	12450	12460	12510	12450	86
391	20241025	145300	363733880	12460	12450	12460	12450	296
392	20241025	145200	360048280	12450	12480	12480	12450	652
393	20241025	145100	351918710	12480	12480	12480	12480	7
394	20241025	145000	351831350	12470	12470	12470	12470	7
395	20241025	144900	351744060	12460	12490	12490	12460	307
396	20241025	144800	347914480	12490	12510	12510	12490	58
397	20241025	144700	347189940	12510	12510	12510	12500	95
398	20241025	144600	346001540	12510	12530	12530	12510	109
399	20241025	144500	344636400	12520	12520	12530	12520	9
400	20241025	144400	344523710	12510	12510	12510	12510	5
401	20241025	144300	344461160	12550	12560	12560	12550	101
402	20241025	144200	343193600	12560	12510	12560	12510	218
403	20241025	144100	340457810	12520	12520	12520	12520	23
404	20241025	144000	340169850	12520	12520	12520	12520	7
405	20241025	143900	340082210	12520	12530	12530	12520	133
406	20241025	143800	338415790	12540	12550	12550	12540	199
407	20241025	143700	335919530	12560	12550	12560	12550	59
408	20241025	143600	335179060	12560	12550	12560	12550	131
409	20241025	143500	333534950	12560	12550	12560	12550	8
410	20241025	143400	333434540	12550	12550	12550	12550	0
411	20241025	143300	333434540	12550	12550	12550	12550	6
412	20241025	143200	333359240	12550	12550	12550	12550	6
413	20241025	143100	333283940	12550	12550	12550	12550	9
414	20241025	143000	333170990	12550	12550	12550	12550	6
415	20241025	142900	333095690	12550	12550	12550	12540	76
416	20241025	142800	332141940	12550	12550	12550	12550	3
417	20241025	142700	332104290	12550	12560	12560	12550	6
418	20241025	142600	332028980	12550	12550	12550	12550	105
419	20241025	142500	330711230	12550	12550	12550	12550	26
420	20241025	142400	330384930	12560	12550	12560	12550	17
421	20241025	142300	330171560	12550	12550	12550	12550	95
422	20241025	142200	328979310	12560	12560	12560	12560	3
423	20241025	142100	328941630	12550	12540	12590	12540	7
424	20241025	142000	328853750	12540	12550	12550	12540	33
425	20241025	141900	328439650	12550	12590	12590	12550	407
426	20241025	141800	323331760	12560	12550	12560	12550	13
427	20241025	141700	323168580	12550	12560	12560	12550	4
428	20241025	141600	323118360	12550	12550	12550	12550	0
429	20241025	141500	323118360	12550	12550	12550	12530	200
430	20241025	141400	320609000	12550	12550	12550	12550	56
431	20241025	141300	319906200	12550	12550	12550	12550	58
432	20241025	141200	319178300	12550	12550	12550	12550	6
433	20241025	141100	319103000	12550	12550	12550	12550	95
434	20241025	141000	317910750	12550	12550	12550	12550	106
435	20241025	140900	316580450	12550	12550	12550	12550	2
436	20241025	140800	316555350	12550	12550	12550	12550	6
437	20241025	140700	316480050	12550	12550	12550	12550	32
438	20241025	140600	316078450	12560	12550	12560	12550	6
439	20241025	140500	316003140	12550	12550	12550	12550	828
440	20241025	140400	305611740	12550	12550	12550	12550	180
441	20241025	140300	303352740	12550	12550	12550	12550	1
442	20241025	140200	303340190	12550	12550	12550	12550	196
443	20241025	140100	300880390	12550	12550	12550	12550	7
444	20241025	140000	300792540	12600	12550	12600	12550	7
445	20241025	135900	300704640	12550	12550	12550	12550	6
446	20241025	135800	300629340	12550	12550	12550	12530	155
447	20241025	135700	298684190	12550	12550	12550	12550	2
448	20241025	135600	298659090	12550	12550	12550	12550	7
449	20241025	135500	298571240	12550	12550	12550	12550	6
450	20241025	135400	298495940	12550	12550	12550	12550	5
451	20241025	135300	298433190	12600	12560	12600	12550	108
452	20241025	135200	297072810	12550	12550	12550	12550	141
453	20241025	135100	295303260	12550	12550	12550	12550	102
454	20241025	135000	294023160	12550	12550	12550	12550	94
455	20241025	134900	292843460	12550	12550	12550	12550	11
456	20241025	134800	292705410	12550	12550	12550	12550	20
457	20241025	134700	292454410	12550	12560	12560	12550	15
458	20241025	134600	292266140	12550	12550	12550	12550	7
459	20241025	134500	292178290	12550	12550	12550	12550	6
460	20241025	134400	292102990	12550	12550	12550	12550	0
461	20241025	134300	292102990	12550	12550	12550	12550	34
462	20241025	134200	291676290	12550	12550	12550	12550	17
463	20241025	134100	291462940	12550	12550	12550	12550	7
464	20241025	134000	291375090	12550	12550	12550	12550	20
465	20241025	133900	291124090	12560	12560	12560	12540	454
466	20241025	133800	285429530	12550	12550	12550	12550	4
467	20241025	133700	285379330	12550	12550	12550	12550	5
468	20241025	133600	285316580	12560	12550	12560	12550	3
469	20241025	133500	285278920	12550	12550	12550	12550	5
470	20241025	133400	285216170	12550	12550	12550	12550	8
471	20241025	133300	285115770	12550	12550	12550	12550	7
472	20241025	133200	285027920	12590	12590	12590	12590	1
473	20241025	133100	285015330	12550	12550	12590	12550	107
474	20241025	133000	283668540	12550	12550	12550	12550	5
475	20241025	132900	283605790	12590	12590	12590	12590	1
476	20241025	132800	283593200	12600	12600	12600	12600	61
477	20241025	132700	282824600	12600	12600	12600	12600	7
478	20241025	132600	282736400	12600	12600	12600	12600	105
479	20241025	132500	281413400	12600	12600	12600	12600	1
480	20241025	132400	281400800	12600	12600	12600	12600	243
481	20241025	132300	278339000	12600	12550	12600	12550	86
482	20241025	132200	277255730	12580	12580	12600	12580	28
483	20241025	132100	276903070	12580	12580	12580	12580	5
484	20241025	132000	276840170	12580	12580	12580	12580	7
485	20241025	131900	276752110	12600	12580	12600	12580	3
486	20241025	131800	276714350	12580	12580	12580	12580	7
487	20241025	131700	276626290	12580	12580	12600	12580	1097
488	20241025	131600	262808980	12560	12520	12560	12520	111
489	20241025	131500	261415210	12510	12500	12510	12500	19
490	20241025	131400	261177610	12470	12520	12520	12460	77
491	20241025	131300	260215210	12520	12520	12520	12520	1
492	20241025	131200	260202690	12520	12520	12520	12520	6
493	20241025	131100	260127570	12520	12550	12550	12520	63
494	20241025	131000	259336950	12470	12470	12470	12470	0
495	20241025	130900	259336950	12470	12530	12530	12470	202
496	20241025	130800	256811060	12500	12500	12500	12500	0
497	20241025	130700	256811060	12500	12500	12500	12500	0
498	20241025	130600	256811060	12500	12500	12500	12500	0
499	20241025	130500	256811060	12500	12500	12500	12500	0
500	20241025	130400	256811060	12500	12540	12540	12500	26
501	20241025	130300	256485460	12550	12550	12550	12550	0
502	20241025	130200	256485460	12550	12550	12550	12550	25
503	20241025	130100	256171710	12550	12550	12550	12550	20
504	20241025	130000	255920710	12550	12550	12550	12550	38
505	20241025	125900	255443810	12550	12550	12550	12550	0
506	20241025	125800	255443810	12550	12550	12550	12550	0
507	20241025	125700	255443810	12550	12550	12550	12550	1
508	20241025	125600	255431260	12540	12540	12540	12540	1
509	20241025	125500	255418720	12540	12540	12540	12540	36
510	20241025	125400	254967280	12540	12540	12540	12540	1
511	20241025	125300	254954740	12470	12470	12470	12470	0
512	20241025	125200	254954740	12470	12470	12470	12470	0
513	20241025	125100	254954740	12470	12470	12470	12470	0
514	20241025	125000	254954740	12470	12480	12480	12470	10
515	20241025	124900	254830020	12540	12540	12540	12540	10
516	20241025	124800	254704620	12550	12550	12550	12550	1
517	20241025	124700	254692070	12550	12550	12550	12550	0
518	20241025	124600	254692070	12550	12550	12550	12550	0
519	20241025	124500	254692070	12550	12550	12550	12550	0
520	20241025	124400	254692070	12550	12550	12550	12550	6
521	20241025	124300	254616770	12550	12550	12550	12550	0
522	20241025	124200	254616770	12550	12550	12550	12550	0
523	20241025	124100	254616770	12550	12550	12550	12550	0
524	20241025	124000	254616770	12550	12550	12550	12550	1
525	20241025	123900	254604220	12550	12540	12550	12540	11
526	20241025	123800	254466220	12540	12540	12540	12540	0
527	20241025	123700	254466220	12540	12540	12540	12540	0
528	20241025	123600	254466220	12540	12540	12540	12540	0
529	20241025	123500	254466220	12540	12540	12540	12540	0
530	20241025	123400	254466220	12540	12540	12540	12540	0
531	20241025	123300	254466220	12540	12540	12540	12540	0
532	20241025	123200	254466220	12540	12540	12540	12540	0
533	20241025	123100	254466220	12540	12540	12540	12540	0
534	20241025	123000	254466220	12540	12540	12540	12540	50
535	20241025	122900	253839220	12540	12540	12540	12540	0
536	20241025	122800	253839220	12540	12540	12540	12540	1
537	20241025	122700	253826680	12540	12540	12540	12540	0
538	20241025	122600	253826680	12540	12540	12540	12540	162
539	20241025	122500	251795200	12540	12540	12540	12540	101
540	20241025	122400	250528660	12420	12420	12420	12420	0
541	20241025	122300	250528660	12420	12540	12540	12420	603
542	20241025	122200	243018980	12540	12540	12540	12540	0
543	20241025	122100	243018980	12540	12540	12540	12540	0
544	20241025	122000	243018980	12540	12540	12540	12540	0
545	20241025	121900	243018980	12540	12540	12540	12540	100
546	20241025	121800	241764980	12470	12470	12470	12470	0
547	20241025	121700	241764980	12470	12470	12470	12470	0
548	20241025	121600	241764980	12470	12470	12470	12470	0
549	20241025	121500	241764980	12470	12470	12470	12470	3
550	20241025	121400	241727570	12540	12540	12540	12540	0
551	20241025	121300	241727570	12540	12530	12540	12530	102
552	20241025	121200	240448500	12540	12540	12540	12540	0
553	20241025	121100	240448500	12540	12540	12540	12540	0
554	20241025	121000	240448500	12540	12540	12540	12540	0
555	20241025	120900	240448500	12540	12540	12540	12540	0
556	20241025	120800	240448500	12540	12540	12540	12540	0
557	20241025	120700	240448500	12540	12530	12540	12530	2
558	20241025	120600	240423430	12520	12520	12520	12520	2
559	20241025	120500	240398390	12530	12530	12530	12530	1
560	20241025	120400	240385860	12460	12460	12460	12460	0
561	20241025	120300	240385860	12460	12470	12470	12460	4
562	20241025	120200	240336010	12460	12460	12460	12460	0
563	20241025	120100	240336010	12460	12460	12460	12460	0
564	20241025	120000	240336010	12460	12460	12460	12460	0
565	20241025	115900	240336010	12460	12460	12460	12460	0
566	20241025	115800	240336010	12460	12460	12460	12460	0
567	20241025	115700	240336010	12460	12460	12460	12460	0
568	20241025	115600	240336010	12460	12460	12460	12460	0
569	20241025	115500	240336010	12460	12530	12530	12460	28
570	20241025	115400	239985460	12530	12530	12530	12530	0
571	20241025	115300	239985460	12530	12530	12530	12530	0
572	20241025	115200	239985460	12530	12530	12530	12530	1
573	20241025	115100	239972930	12500	12500	12500	12500	2
574	20241025	115000	239947930	12460	12480	12480	12460	45
575	20241025	114900	239387100	12450	12450	12450	12450	0
576	20241025	114800	239387100	12450	12450	12450	12450	0
577	20241025	114700	239387100	12450	12450	12450	12450	0
578	20241025	114600	239387100	12450	12450	12450	12450	0
579	20241025	114500	239387100	12450	12450	12450	12450	17
580	20241025	114400	239175450	12450	12470	12470	12450	116
581	20241025	114300	237730190	12460	12460	12460	12460	0
582	20241025	114200	237730190	12460	12470	12470	12460	429
583	20241025	114100	232384760	12460	12460	12460	12460	56
584	20241025	114000	231687000	12470	12480	12480	12470	4
585	20241025	113900	231637100	12480	12480	12480	12480	0
586	20241025	113800	231637100	12480	12480	12480	12480	0
587	20241025	113700	231637100	12480	12480	12480	12480	0
588	20241025	113600	231637100	12480	12480	12480	12480	0
589	20241025	113500	231637100	12480	12480	12480	12480	0
590	20241025	113400	231637100	12480	12490	12490	12480	1526
591	20241025	113300	212592490	12520	12520	12520	12520	0
592	20241025	113200	212592490	12520	12520	12520	12520	0
593	20241025	113100	212592490	12520	12520	12520	12520	0
594	20241025	113000	212592490	12520	12520	12520	12520	0
595	20241025	112900	212592490	12520	12520	12520	12520	0
596	20241025	112800	212592490	12520	12520	12520	12520	53
597	20241025	112700	211928930	12520	12520	12520	12520	0
598	20241025	112600	211928930	12520	12520	12520	12520	4
599	20241025	112500	211878850	12530	12530	12530	12530	9
600	20241025	112400	211766080	12480	12480	12480	12480	0
601	20241025	112300	211766080	12480	12480	12480	12480	0
602	20241025	112200	211766080	12480	12480	12480	12480	0
603	20241025	112100	211766080	12480	12480	12480	12480	3
604	20241025	112000	211728640	12440	12440	12440	12440	0
605	20241025	111900	211728640	12440	12440	12440	12440	0
606	20241025	111800	211728640	12440	12440	12440	12440	0
607	20241025	111700	211728640	12440	12440	12440	12440	0
608	20241025	111600	211728640	12440	12460	12460	12440	18
609	20241025	111500	211504560	12460	12460	12460	12460	0
610	20241025	111400	211504560	12460	12470	12470	12460	45
611	20241025	111300	210943770	12480	12480	12480	12480	0
612	20241025	111200	210943770	12480	12480	12480	12480	1
613	20241025	111100	210931290	12530	12530	12530	12530	2
614	20241025	111000	210906230	12530	12530	12530	12530	90
615	20241025	110900	209778530	12540	12540	12540	12540	1
616	20241025	110800	209765990	12470	12470	12470	12470	0
617	20241025	110700	209765990	12470	12540	12540	12470	2
618	20241025	110600	209740980	12470	12470	12470	12470	14
619	20241025	110500	209566400	12470	12470	12470	12470	1
620	20241025	110400	209553930	12460	12460	12460	12460	3
621	20241025	110300	209516550	12470	12470	12470	12470	0
622	20241025	110200	209516550	12470	12470	12470	12470	0
623	20241025	110100	209516550	12470	12470	12470	12460	74
624	20241025	110000	208593900	12470	12470	12470	12470	30
625	20241025	105900	208219800	12470	12500	12500	12470	5
626	20241025	105800	208157400	12550	12550	12550	12550	0
627	20241025	105700	208157400	12550	12550	12550	12550	0
628	20241025	105600	208157400	12550	12550	12550	12550	1
629	20241025	105500	208144850	12580	12580	12580	12580	0
630	20241025	105400	208144850	12580	12580	12580	12580	1
631	20241025	105300	208132270	12580	12580	12580	12580	4
632	20241025	105200	208081950	12580	12580	12580	12580	1
633	20241025	105100	208069370	12490	12490	12490	12490	0
634	20241025	105000	208069370	12490	12490	12490	12490	1
635	20241025	104900	208056880	12580	12580	12580	12580	90
636	20241025	104800	206924680	12580	12580	12580	12580	25
637	20241025	104700	206610180	12590	12590	12590	12590	0
638	20241025	104600	206610180	12590	12590	12590	12590	2
639	20241025	104500	206585000	12600	12590	12600	12590	100
640	20241025	104400	205325010	12600	12540	12600	12540	171
641	20241025	104300	203173890	12500	12500	12500	12500	427
642	20241025	104200	197836390	12500	12500	12500	12500	5
643	20241025	104100	197773890	12420	12420	12420	12420	0
644	20241025	104000	197773890	12420	12420	12420	12420	0
645	20241025	103900	197773890	12420	12420	12420	12420	0
646	20241025	103800	197773890	12420	12420	12420	12420	142
647	20241025	103700	196010250	12430	12430	12430	12430	50
648	20241025	103600	195388750	12420	12490	12490	12420	3
649	20241025	103500	195351420	12500	12500	12500	12500	0
650	20241025	103400	195351420	12500	12500	12500	12500	0
651	20241025	103300	195351420	12500	12480	12500	12480	106
652	20241025	103200	194027910	12490	12490	12490	12490	0
653	20241025	103100	194027910	12490	12490	12490	12490	1
654	20241025	103000	194015420	12410	12410	12410	12410	40
655	20241025	102900	193519020	12480	12480	12480	12480	0
656	20241025	102800	193519020	12480	12480	12480	12480	0
657	20241025	102700	193519020	12480	12480	12480	12480	0
658	20241025	102600	193519020	12480	12480	12480	12480	2
659	20241025	102500	193494060	12490	12480	12490	12480	333
660	20241025	102400	189335110	12490	12490	12490	12490	0
661	20241025	102300	189335110	12490	12490	12490	12490	10
662	20241025	102200	189210210	12490	12480	12490	12480	2
663	20241025	102100	189185240	12480	12480	12480	12480	1
664	20241025	102000	189172760	12400	12400	12400	12400	0
665	20241025	101900	189172760	12400	12400	12400	12400	0
666	20241025	101800	189172760	12400	12400	12400	12400	8
667	20241025	101700	189073560	12490	12490	12490	12490	0
668	20241025	101600	189073560	12490	12480	12490	12480	2
669	20241025	101500	189048590	12490	12480	12490	12400	18
670	20241025	101400	188823990	12400	12400	12400	12400	0
671	20241025	101300	188823990	12400	12400	12400	12400	4
672	20241025	101200	188774390	12420	12500	12500	12420	4
673	20241025	101100	188724630	12410	12410	12410	12400	6
674	20241025	101000	188650180	12400	12450	12450	12400	767
675	20241025	100900	179116230	12460	12460	12460	12460	4
676	20241025	100800	179066390	12510	12510	12510	12510	0
677	20241025	100700	179066390	12510	12510	12510	12510	0
678	20241025	100600	179066390	12510	12520	12520	12510	2
679	20241025	100500	179041360	12530	12470	12530	12450	11
680	20241025	100400	178904270	12500	12500	12500	12500	0
681	20241025	100300	178904270	12500	12450	12500	12450	212
682	20241025	100200	176261020	12450	12450	12450	12450	634
683	20241025	100100	168367720	12450	12450	12450	12450	0
684	20241025	100000	168367720	12450	12450	12450	12450	0
685	20241025	095900	168367720	12450	12450	12450	12450	51
686	20241025	095800	167732770	12410	12410	12410	12350	1411
687	20241025	095700	150239840	12410	12450	12450	12410	107
688	20241025	095600	148910280	12440	12450	12450	12440	342
689	20241025	095500	144653390	12450	12450	12460	12450	480
690	20241025	095400	138676740	12490	12510	12510	12450	407
691	20241025	095300	133589680	12510	12530	12530	12510	2
692	20241025	095200	133564640	12530	12500	12530	12500	16
693	20241025	095100	133364460	12500	12500	12500	12500	10
694	20241025	095000	133239460	12500	12500	12500	12500	0
695	20241025	094900	133239460	12500	12530	12530	12500	250
696	20241025	094800	130108030	12530	12530	12530	12530	4
697	20241025	094700	130057910	12530	12530	12530	12530	110
698	20241025	094600	128679610	12540	12540	12540	12530	929
699	20241025	094500	117039150	12600	12550	12600	12550	367
700	20241025	094400	112433250	12600	12600	12600	12600	0
701	20241025	094300	112433250	12600	12600	12600	12550	34
702	20241025	094200	112006200	12560	12570	12570	12560	5
703	20241025	094100	111943390	12560	12560	12560	12560	69
704	20241025	094000	111076750	12560	12600	12600	12560	253
705	20241025	093900	107895570	12590	12600	12600	12590	5
706	20241025	093800	107832580	12600	12620	12620	12600	30
707	20241025	093700	107454540	12600	12600	12600	12600	0
708	20241025	093600	107454540	12600	12700	12700	12600	55
709	20241025	093500	106760400	12710	12710	12710	12710	1
710	20241025	093400	106747690	12780	12630	12780	12620	8
711	20241025	093300	106646200	12710	12700	12710	12620	70
712	20241025	093200	105759540	12700	12690	12700	12690	10
713	20241025	093100	105632610	12700	12630	12700	12630	101
714	20241025	093000	104356910	12630	12640	12640	12630	122
715	20241025	092900	102815780	12770	12640	12770	12630	164
716	20241025	092800	100743690	12800	12800	12800	12800	0
717	20241025	092700	100743690	12800	12790	12800	12790	13
718	20241025	092600	100577360	12740	12740	12740	12740	5
719	20241025	092500	100513660	12740	12700	12740	12700	62
720	20241025	092400	99725580	12700	12660	12700	12650	77
721	20241025	092300	98750390	12660	12580	12660	12580	359
722	20241025	092200	94234010	12580	12580	12580	12580	244
723	20241025	092100	91164490	12580	12580	12580	12580	0
724	20241025	092000	91164490	12580	12590	12590	12580	175
725	20241025	091900	88962860	12560	12650	12650	12560	143
726	20241025	091800	87160150	12680	12690	12690	12680	254
727	20241025	091700	83937390	12710	12740	12740	12710	1647
728	20241025	091600	62991020	12780	12790	12790	12780	327
729	20241025	091500	58811940	12780	12730	12780	12730	117
730	20241025	091400	57319340	12730	12730	12730	12730	1
731	20241025	091300	57306610	12730	12730	12730	12730	25
732	20241025	091200	56988360	12730	12730	12730	12730	0
733	20241025	091100	56988360	12730	12740	12740	12730	200
734	20241025	091000	54442150	12730	12750	12750	12730	232
735	20241025	090900	51486570	12740	12780	12780	12740	78
736	20241025	090800	50492050	12780	12840	12840	12780	1377
737	20241025	090700	32845690	12840	12830	12840	12830	236
738	20241025	090600	29816670	12830	12800	12830	12800	527
739	20241025	090500	23055720	12800	12780	12800	12780	61
740	20241025	090400	22276020	12780	12800	12920	12780	313
741	20241025	090300	18257750	12790	12660	12790	12660	105
742	20241025	090200	16925850	12530	12530	12530	12530	0
743	20241025	090100	16925850	12530	12600	12600	12530	1089
744	20241025	090000	3274080	12630	12540	12630	12540	261