KissMeData/093370/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195400	1348460360	5860	5860	5860	5860	5927
3	20241025	195300	1348460360	5860	5860	5860	5860	0
4	20241025	195200	1348460360	5860	5860	5860	5860	0
5	20241025	195100	1348460360	5860	5860	5860	5860	0
6	20241025	195000	1348460360	5860	5860	5860	5860	0
7	20241025	194900	1348460360	5860	5860	5860	5860	0
8	20241025	194800	1348460360	5860	5860	5860	5860	0
9	20241025	194700	1348460360	5860	5860	5860	5860	0
10	20241025	194600	1348460360	5860	5860	5860	5860	0
11	20241025	194500	1348460360	5860	5860	5860	5860	0
12	20241025	194400	1348460360	5860	5860	5860	5860	0
13	20241025	194300	1348460360	5860	5860	5860	5860	0
14	20241025	194200	1348460360	5860	5860	5860	5860	0
15	20241025	194100	1348460360	5860	5860	5860	5860	0
16	20241025	194000	1348460360	5860	5860	5860	5860	0
17	20241025	193900	1348460360	5860	5860	5860	5860	0
18	20241025	193800	1348460360	5860	5860	5860	5860	0
19	20241025	193700	1348460360	5860	5860	5860	5860	0
20	20241025	193600	1348460360	5860	5860	5860	5860	0
21	20241025	193500	1348460360	5860	5860	5860	5860	0
22	20241025	193400	1348460360	5860	5860	5860	5860	0
23	20241025	193300	1348460360	5860	5860	5860	5860	0
24	20241025	193200	1348460360	5860	5860	5860	5860	0
25	20241025	193100	1348460360	5860	5860	5860	5860	0
26	20241025	193000	1348460360	5860	5860	5860	5860	0
27	20241025	192900	1348460360	5860	5860	5860	5860	0
28	20241025	192800	1348460360	5860	5860	5860	5860	0
29	20241025	192700	1348460360	5860	5860	5860	5860	0
30	20241025	192600	1348460360	5860	5860	5860	5860	0
31	20241025	192500	1348460360	5860	5860	5860	5860	0
32	20241025	192400	1348460360	5860	5860	5860	5860	5927
33	20241025	192300	1348460360	5860	5860	5860	5860	0
34	20241025	192200	1348460360	5860	5860	5860	5860	0
35	20241025	192100	1348460360	5860	5860	5860	5860	0
36	20241025	192000	1348460360	5860	5860	5860	5860	0
37	20241025	191900	1348460360	5860	5860	5860	5860	0
38	20241025	191800	1348460360	5860	5860	5860	5860	0
39	20241025	191700	1348460360	5860	5860	5860	5860	0
40	20241025	191600	1348460360	5860	5860	5860	5860	0
41	20241025	191500	1348460360	5860	5860	5860	5860	0
42	20241025	191400	1348460360	5860	5860	5860	5860	0
43	20241025	191300	1348460360	5860	5860	5860	5860	0
44	20241025	191200	1348460360	5860	5860	5860	5860	0
45	20241025	191100	1348460360	5860	5860	5860	5860	0
46	20241025	191000	1348460360	5860	5860	5860	5860	0
47	20241025	190900	1348460360	5860	5860	5860	5860	0
48	20241025	190800	1348460360	5860	5860	5860	5860	0
49	20241025	190700	1348460360	5860	5860	5860	5860	0
50	20241025	190600	1348460360	5860	5860	5860	5860	0
51	20241025	190500	1348460360	5860	5860	5860	5860	0
52	20241025	190400	1348460360	5860	5860	5860	5860	0
53	20241025	190300	1348460360	5860	5860	5860	5860	0
54	20241025	190200	1348460360	5860	5860	5860	5860	0
55	20241025	190100	1348460360	5860	5860	5860	5860	0
56	20241025	190000	1348460360	5860	5860	5860	5860	0
57	20241025	185900	1348460360	5860	5860	5860	5860	0
58	20241025	185800	1348460360	5860	5860	5860	5860	0
59	20241025	185700	1348460360	5860	5860	5860	5860	0
60	20241025	185600	1348460360	5860	5860	5860	5860	0
61	20241025	185500	1348460360	5860	5860	5860	5860	0
62	20241025	185400	1348460360	5860	5860	5860	5860	5927
63	20241025	185300	1348460360	5860	5860	5860	5860	0
64	20241025	185200	1348460360	5860	5860	5860	5860	0
65	20241025	185100	1348460360	5860	5860	5860	5860	0
66	20241025	185000	1348460360	5860	5860	5860	5860	0
67	20241025	184900	1348460360	5860	5860	5860	5860	0
68	20241025	184800	1348460360	5860	5860	5860	5860	0
69	20241025	184700	1348460360	5860	5860	5860	5860	0
70	20241025	184600	1348460360	5860	5860	5860	5860	0
71	20241025	184500	1348460360	5860	5860	5860	5860	0
72	20241025	184400	1348460360	5860	5860	5860	5860	0
73	20241025	184300	1348460360	5860	5860	5860	5860	0
74	20241025	184200	1348460360	5860	5860	5860	5860	0
75	20241025	184100	1348460360	5860	5860	5860	5860	0
76	20241025	184000	1348460360	5860	5860	5860	5860	0
77	20241025	183900	1348460360	5860	5860	5860	5860	0
78	20241025	183800	1348460360	5860	5860	5860	5860	0
79	20241025	183700	1348460360	5860	5860	5860	5860	0
80	20241025	183600	1348460360	5860	5860	5860	5860	0
81	20241025	183500	1348460360	5860	5860	5860	5860	0
82	20241025	183400	1348460360	5860	5860	5860	5860	0
83	20241025	183300	1348460360	5860	5860	5860	5860	0
84	20241025	183200	1348460360	5860	5860	5860	5860	0
85	20241025	183100	1348460360	5860	5860	5860	5860	0
86	20241025	183000	1348460360	5860	5860	5860	5860	0
87	20241025	182900	1348460360	5860	5860	5860	5860	0
88	20241025	182800	1348460360	5860	5860	5860	5860	0
89	20241025	182700	1348460360	5860	5860	5860	5860	0
90	20241025	182600	1348460360	5860	5860	5860	5860	0
91	20241025	182500	1348460360	5860	5860	5860	5860	0
92	20241025	182400	1348460360	5860	5860	5860	5860	5927
93	20241025	182300	1348460360	5860	5860	5860	5860	0
94	20241025	182200	1348460360	5860	5860	5860	5860	0
95	20241025	182100	1348460360	5860	5860	5860	5860	0
96	20241025	182000	1348460360	5860	5860	5860	5860	0
97	20241025	181900	1348460360	5860	5860	5860	5860	0
98	20241025	181800	1348460360	5860	5860	5860	5860	0
99	20241025	181700	1348460360	5860	5860	5860	5860	0
100	20241025	181600	1348460360	5860	5860	5860	5860	0
101	20241025	181500	1348460360	5860	5860	5860	5860	0
102	20241025	181400	1348460360	5860	5860	5860	5860	0
103	20241025	181300	1348460360	5860	5860	5860	5860	0
104	20241025	181200	1348460360	5860	5860	5860	5860	0
105	20241025	181100	1348460360	5860	5860	5860	5860	0
106	20241025	181000	1348460360	5860	5860	5860	5860	0
107	20241025	180900	1348460360	5860	5860	5860	5860	0
108	20241025	180800	1348460360	5860	5860	5860	5860	0
109	20241025	180700	1348460360	5860	5860	5860	5860	0
110	20241025	180600	1348460360	5860	5860	5860	5860	0
111	20241025	180500	1348460360	5860	5860	5860	5860	0
112	20241025	180400	1348460360	5860	5860	5860	5860	0
113	20241025	180300	1348460360	5860	5860	5860	5860	0
114	20241025	180200	1348460360	5860	5860	5860	5860	0
115	20241025	180100	1348460360	5860	5860	5860	5860	0
116	20241025	180000	1348460360	5860	5860	5860	5860	0
117	20241025	175900	1348460360	5860	5860	5860	5860	0
118	20241025	175800	1348460360	5860	5860	5860	5860	0
119	20241025	175700	1348460360	5860	5860	5860	5860	0
120	20241025	175600	1348460360	5860	5860	5860	5860	0
121	20241025	175500	1348460360	5860	5860	5860	5860	0
122	20241025	175400	1348460360	5860	5860	5860	5860	5927
123	20241025	175300	1348460360	5860	5860	5860	5860	0
124	20241025	175200	1348460360	5860	5860	5860	5860	0
125	20241025	175100	1348460360	5860	5860	5860	5860	0
126	20241025	175000	1348460360	5860	5860	5860	5860	0
127	20241025	174900	1348460360	5860	5860	5860	5860	0
128	20241025	174800	1348460360	5860	5860	5860	5860	0
129	20241025	174700	1348460360	5860	5860	5860	5860	0
130	20241025	174600	1348460360	5860	5860	5860	5860	0
131	20241025	174500	1348460360	5860	5860	5860	5860	0
132	20241025	174400	1348460360	5860	5860	5860	5860	0
133	20241025	174300	1348460360	5860	5860	5860	5860	0
134	20241025	174200	1348460360	5860	5860	5860	5860	0
135	20241025	174100	1348460360	5860	5860	5860	5860	0
136	20241025	174000	1348460360	5860	5860	5860	5860	0
137	20241025	173900	1348460360	5860	5860	5860	5860	0
138	20241025	173800	1348460360	5860	5860	5860	5860	0
139	20241025	173700	1348460360	5860	5860	5860	5860	0
140	20241025	173600	1348460360	5860	5860	5860	5860	0
141	20241025	173500	1348460360	5860	5860	5860	5860	0
142	20241025	173400	1348460360	5860	5860	5860	5860	0
143	20241025	173300	1348460360	5860	5860	5860	5860	0
144	20241025	173200	1348460360	5860	5860	5860	5860	0
145	20241025	173100	1348460360	5860	5860	5860	5860	0
146	20241025	173000	1348460360	5860	5860	5860	5860	0
147	20241025	172900	1348460360	5860	5860	5860	5860	0
148	20241025	172800	1348460360	5860	5860	5860	5860	0
149	20241025	172700	1348460360	5860	5860	5860	5860	0
150	20241025	172600	1348460360	5860	5860	5860	5860	0
151	20241025	172500	1348460360	5860	5860	5860	5860	0
152	20241025	172400	1348460360	5860	5860	5860	5860	5927
153	20241025	172300	1348460360	5860	5860	5860	5860	0
154	20241025	172200	1348460360	5860	5860	5860	5860	0
155	20241025	172100	1348460360	5860	5860	5860	5860	0
156	20241025	172000	1348460360	5860	5860	5860	5860	0
157	20241025	171900	1348460360	5860	5860	5860	5860	0
158	20241025	171800	1348460360	5860	5860	5860	5860	0
159	20241025	171700	1348460360	5860	5860	5860	5860	0
160	20241025	171600	1348460360	5860	5860	5860	5860	0
161	20241025	171500	1348460360	5860	5860	5860	5860	0
162	20241025	171400	1348460360	5860	5860	5860	5860	0
163	20241025	171300	1348460360	5860	5860	5860	5860	0
164	20241025	171200	1348460360	5860	5860	5860	5860	0
165	20241025	171100	1348460360	5860	5860	5860	5860	0
166	20241025	171000	1348460360	5860	5860	5860	5860	0
167	20241025	170900	1348460360	5860	5860	5860	5860	0
168	20241025	170800	1348460360	5860	5860	5860	5860	0
169	20241025	170700	1348460360	5860	5860	5860	5860	0
170	20241025	170600	1348460360	5860	5860	5860	5860	0
171	20241025	170500	1348460360	5860	5860	5860	5860	0
172	20241025	170400	1348460360	5860	5860	5860	5860	0
173	20241025	170300	1348460360	5860	5860	5860	5860	0
174	20241025	170200	1348460360	5860	5860	5860	5860	0
175	20241025	170100	1348460360	5860	5860	5860	5860	0
176	20241025	170000	1348460360	5860	5860	5860	5860	0
177	20241025	165900	1348460360	5860	5860	5860	5860	0
178	20241025	165800	1348460360	5860	5860	5860	5860	0
179	20241025	165700	1348460360	5860	5860	5860	5860	0
180	20241025	165600	1348460360	5860	5860	5860	5860	0
181	20241025	165500	1348460360	5860	5860	5860	5860	0
182	20241025	165400	1348460360	5860	5860	5860	5860	5927
183	20241025	165300	1348460360	5860	5860	5860	5860	0
184	20241025	165200	1348460360	5860	5860	5860	5860	0
185	20241025	165100	1348460360	5860	5860	5860	5860	0
186	20241025	165000	1348460360	5860	5860	5860	5860	0
187	20241025	164900	1348460360	5860	5860	5860	5860	0
188	20241025	164800	1348460360	5860	5860	5860	5860	0
189	20241025	164700	1348460360	5860	5860	5860	5860	0
190	20241025	164600	1348460360	5860	5860	5860	5860	0
191	20241025	164500	1348460360	5860	5860	5860	5860	0
192	20241025	164400	1348460360	5860	5860	5860	5860	0
193	20241025	164300	1348460360	5860	5860	5860	5860	0
194	20241025	164200	1348460360	5860	5860	5860	5860	0
195	20241025	164100	1348460360	5860	5860	5860	5860	0
196	20241025	164000	1348460360	5860	5860	5860	5860	0
197	20241025	163900	1348460360	5860	5860	5860	5860	0
198	20241025	163800	1348460360	5860	5860	5860	5860	0
199	20241025	163700	1348460360	5860	5860	5860	5860	0
200	20241025	163600	1348460360	5860	5860	5860	5860	0
201	20241025	163500	1348460360	5860	5860	5860	5860	0
202	20241025	163400	1348460360	5860	5860	5860	5860	0
203	20241025	163300	1348460360	5860	5860	5860	5860	0
204	20241025	163200	1348460360	5860	5860	5860	5860	0
205	20241025	163100	1348460360	5860	5860	5860	5860	0
206	20241025	163000	1348460360	5860	5860	5860	5860	0
207	20241025	162900	1348460360	5860	5860	5860	5860	0
208	20241025	162800	1348460360	5860	5860	5860	5860	0
209	20241025	162700	1348460360	5860	5860	5860	5860	0
210	20241025	162600	1348460360	5860	5860	5860	5860	0
211	20241025	162500	1348460360	5860	5860	5860	5860	0
212	20241025	162400	1348460360	5860	5860	5860	5860	5927
213	20241025	162300	1348460360	5860	5860	5860	5860	0
214	20241025	162200	1348460360	5860	5860	5860	5860	0
215	20241025	162100	1348460360	5860	5860	5860	5860	0
216	20241025	162000	1348460360	5860	5860	5860	5860	0
217	20241025	161900	1348460360	5860	5860	5860	5860	0
218	20241025	161800	1348460360	5860	5860	5860	5860	0
219	20241025	161700	1348460360	5860	5860	5860	5860	0
220	20241025	161600	1348460360	5860	5860	5860	5860	0
221	20241025	161500	1348460360	5860	5860	5860	5860	0
222	20241025	161400	1348460360	5860	5860	5860	5860	0
223	20241025	161300	1348460360	5860	5860	5860	5860	0
224	20241025	161200	1348460360	5860	5860	5860	5860	0
225	20241025	161100	1348460360	5860	5860	5860	5860	0
226	20241025	161000	1348460360	5860	5860	5860	5860	0
227	20241025	160900	1348460360	5860	5860	5860	5860	0
228	20241025	160800	1348460360	5860	5860	5860	5860	0
229	20241025	160700	1348460360	5860	5860	5860	5860	0
230	20241025	160600	1348460360	5860	5860	5860	5860	0
231	20241025	160500	1348460360	5860	5860	5860	5860	0
232	20241025	160400	1348460360	5860	5860	5860	5860	0
233	20241025	160300	1348460360	5860	5860	5860	5860	0
234	20241025	160200	1348460360	5860	5860	5860	5860	0
235	20241025	160100	1348460360	5860	5860	5860	5860	0
236	20241025	160000	1348460360	5860	5860	5860	5860	0
237	20241025	155900	1348460360	5860	5860	5860	5860	0
238	20241025	155800	1348460360	5860	5860	5860	5860	0
239	20241025	155700	1348460360	5860	5860	5860	5860	0
240	20241025	155600	1348460360	5860	5860	5860	5860	0
241	20241025	155500	1348460360	5860	5860	5860	5860	0
242	20241025	155400	1348460360	5860	5860	5860	5860	5927
243	20241025	155300	1348460360	5860	5860	5860	5860	0
244	20241025	155200	1348460360	5860	5860	5860	5860	0
245	20241025	155100	1348460360	5860	5860	5860	5860	0
246	20241025	155000	1348460360	5860	5860	5860	5860	0
247	20241025	154900	1348460360	5860	5860	5860	5860	0
248	20241025	154800	1348460360	5860	5860	5860	5860	0
249	20241025	154700	1348460360	5860	5860	5860	5860	0
250	20241025	154600	1348460360	5860	5860	5860	5860	0
251	20241025	154500	1348460360	5860	5860	5860	5860	0
252	20241025	154400	1348460360	5860	5860	5860	5860	0
253	20241025	154300	1348460360	5860	5860	5860	5860	0
254	20241025	154200	1348460360	5860	5860	5860	5860	0
255	20241025	154100	1348460360	5860	5860	5860	5860	0
256	20241025	154000	1348460360	5860	5860	5860	5860	0
257	20241025	153900	1348460360	5860	5860	5860	5860	0
258	20241025	153800	1348460360	5860	5860	5860	5860	0
259	20241025	153700	1348460360	5860	5860	5860	5860	0
260	20241025	153600	1348460360	5860	5860	5860	5860	0
261	20241025	153500	1348460360	5860	5860	5860	5860	0
262	20241025	153400	1348460360	5860	5860	5860	5860	0
263	20241025	153300	1348460360	5860	5860	5860	5860	0
264	20241025	153200	1348460360	5860	5860	5860	5860	0
265	20241025	153100	1348460360	5860	5860	5860	5860	0
266	20241025	153000	1348460360	5860	5860	5860	5860	5927
267	20241025	152900	1313728140	5870	5870	5870	5870	0
268	20241025	152800	1313728140	5870	5870	5870	5870	0
269	20241025	152700	1313728140	5870	5870	5870	5870	0
270	20241025	152600	1313728140	5870	5870	5870	5870	0
271	20241025	152500	1313728140	5870	5870	5870	5870	0
272	20241025	152400	1313728140	5870	5870	5870	5870	0
273	20241025	152300	1313728140	5870	5870	5870	5870	0
274	20241025	152200	1313728140	5870	5870	5870	5870	0
275	20241025	152100	1313728140	5870	5870	5870	5870	0
276	20241025	152000	1313728140	5870	5870	5870	5870	0
277	20241025	151900	1313728140	5870	5860	5880	5850	1506
278	20241025	151800	1304912920	5860	5850	5880	5850	89
279	20241025	151700	1304390080	5880	5850	5880	5850	64
280	20241025	151600	1304014990	5880	5880	5880	5860	2858
281	20241025	151500	1287231610	5880	5880	5890	5870	761
282	20241025	151400	1282762370	5880	5880	5880	5880	211
283	20241025	151300	1281521690	5880	5880	5880	5880	223
284	20241025	151200	1280210450	5880	5880	5890	5880	516
285	20241025	151100	1277176330	5880	5880	5880	5880	227
286	20241025	151000	1275841570	5880	5880	5880	5880	220
287	20241025	150900	1274547970	5880	5880	5880	5880	247
288	20241025	150800	1273095610	5880	5880	5880	5870	687
289	20241025	150700	1269056060	5880	5860	5880	5860	807
290	20241025	150600	1264321390	5870	5870	5880	5870	1169
291	20241025	150500	1257458760	5870	5870	5880	5870	665
292	20241025	150400	1253554240	5870	5870	5870	5860	476
293	20241025	150300	1250760130	5870	5880	5880	5870	190
294	20241025	150200	1249643270	5880	5870	5880	5860	393
295	20241025	150100	1247336620	5860	5870	5870	5860	135
296	20241025	150000	1246544210	5860	5850	5870	5850	669
297	20241025	145900	1242625630	5850	5850	5860	5850	63
298	20241025	145800	1242256490	5860	5850	5860	5850	62
299	20241025	145700	1241893200	5860	5860	5860	5850	172
300	20241025	145600	1240885830	5860	5860	5860	5850	117
301	20241025	145500	1240200330	5860	5840	5860	5840	121
302	20241025	145400	1239492090	5840	5840	5850	5840	66
303	20241025	145300	1239106390	5840	5860	5860	5840	31
304	20241025	145200	1238924810	5860	5860	5860	5840	409
305	20241025	145100	1236528150	5830	5850	5850	5830	531
306	20241025	145000	1233431850	5850	5840	5860	5840	1102
307	20241025	144900	1226995630	5840	5830	5860	5830	16
308	20241025	144800	1226902190	5840	5840	5840	5830	47
309	20241025	144700	1226627730	5840	5830	5840	5830	31
310	20241025	144600	1226446730	5850	5860	5860	5830	59
311	20241025	144500	1226101330	5830	5840	5860	5830	130
312	20241025	144400	1225342230	5850	5840	5850	5840	168
313	20241025	144300	1224360850	5840	5830	5840	5830	1307
314	20241025	144200	1216728010	5830	5840	5850	5830	420
315	20241025	144100	1214274980	5860	5840	5860	5840	54
316	20241025	144000	1213958840	5840	5860	5860	5840	60
317	20241025	143900	1213607920	5860	5840	5860	5840	111
318	20241025	143800	1212957540	5860	5840	5860	5840	190
319	20241025	143700	1211844980	5860	5840	5860	5840	41
320	20241025	143600	1211604950	5830	5830	5860	5830	631
321	20241025	143500	1207925670	5860	5860	5860	5830	127
322	20241025	143400	1207181510	5830	5830	5860	5830	9
323	20241025	143300	1207128930	5830	5830	5830	5830	102
324	20241025	143200	1206534270	5830	5840	5860	5830	1804
325	20241025	143100	1195996930	5840	5840	5860	5840	29
326	20241025	143000	1195827210	5840	5840	5840	5840	217
327	20241025	142900	1194559930	5830	5870	5870	5820	52
328	20241025	142800	1194256080	5820	5830	5860	5820	2126
329	20241025	142700	1181846630	5820	5820	5830	5820	7
330	20241025	142600	1181805860	5810	5820	5850	5810	1105
331	20241025	142500	1175375250	5820	5830	5830	5820	36
332	20241025	142400	1175165390	5820	5820	5840	5820	7
333	20241025	142300	1175124600	5840	5840	5840	5820	362
334	20241025	142200	1173010560	5820	5820	5820	5820	135
335	20241025	142100	1172224860	5830	5840	5840	5820	139
336	20241025	142000	1171415010	5820	5820	5840	5810	5506
337	20241025	141900	1139351410	5830	5830	5830	5830	2
338	20241025	141800	1139339750	5850	5830	5850	5820	4009
339	20241025	141700	1115999110	5850	5840	5850	5840	84
340	20241025	141600	1115508540	5850	5840	5850	5830	42
341	20241025	141500	1115263650	5850	5850	5850	5850	8
342	20241025	141400	1115216850	5830	5840	5840	5830	500
343	20241025	141300	1112300060	5850	5850	5850	5850	0
344	20241025	141200	1112300060	5850	5850	5850	5850	11
345	20241025	141100	1112235710	5830	5830	5850	5830	52
346	20241025	141000	1111932530	5850	5850	5850	5830	2061
347	20241025	140900	1099913360	5850	5850	5850	5850	0
348	20241025	140800	1099913360	5850	5850	5850	5850	6
349	20241025	140700	1099878260	5850	5850	5850	5830	307
350	20241025	140600	1098088260	5850	5840	5850	5830	501
351	20241025	140500	1095166910	5840	5840	5840	5840	57
352	20241025	140400	1094834030	5840	5840	5840	5840	1490
353	20241025	140300	1086132430	5840	5840	5840	5840	0
354	20241025	140200	1086132430	5840	5840	5840	5840	30
355	20241025	140100	1085957230	5850	5850	5850	5850	89
356	20241025	140000	1085436580	5850	5860	5860	5850	22
357	20241025	135900	1085307780	5840	5840	5840	5840	500
358	20241025	135800	1082387780	5860	5850	5860	5850	688
359	20241025	135700	1078356980	5850	5850	5850	5850	38
360	20241025	135600	1078134680	5850	5840	5850	5840	483
361	20241025	135500	1075313130	5840	5840	5840	5840	10
362	20241025	135400	1075254730	5860	5850	5860	5850	311
363	20241025	135300	1073433620	5850	5850	5850	5850	468
364	20241025	135200	1070695820	5860	5860	5860	5860	54
365	20241025	135100	1070379380	5860	5860	5860	5860	39
366	20241025	135000	1070150840	5870	5860	5870	5860	113
367	20241025	134900	1069487540	5860	5860	5860	5860	0
368	20241025	134800	1069487540	5860	5860	5860	5860	0
369	20241025	134700	1069487540	5860	5860	5860	5860	0
370	20241025	134600	1069487540	5860	5860	5860	5860	200
371	20241025	134500	1068315540	5870	5870	5870	5870	13
372	20241025	134400	1068239230	5870	5870	5870	5870	17
373	20241025	134300	1068139440	5870	5870	5870	5870	710
374	20241025	134200	1063971740	5870	5860	5870	5860	2
375	20241025	134100	1063960010	5870	5840	5870	5830	1069
376	20241025	134000	1057694320	5840	5850	5850	5840	143
377	20241025	133900	1056859190	5850	5850	5850	5850	2
378	20241025	133800	1056847490	5850	5850	5850	5850	7
379	20241025	133700	1056806540	5840	5840	5840	5840	0
380	20241025	133600	1056806540	5840	5840	5840	5840	0
381	20241025	133500	1056806540	5840	5840	5840	5840	9
382	20241025	133400	1056753980	5840	5850	5850	5840	77
383	20241025	133300	1056304270	5830	5840	5840	5830	2
384	20241025	133200	1056292600	5830	5830	5830	5830	219
385	20241025	133100	1055015830	5830	5830	5830	5830	0
386	20241025	133000	1055015830	5830	5860	5880	5830	3425
387	20241025	132900	1034988510	5860	5860	5860	5860	92
388	20241025	132800	1034449390	5870	5860	5870	5860	404
389	20241025	132700	1032080700	5870	5870	5870	5870	2
390	20241025	132600	1032068960	5870	5870	5870	5870	114
391	20241025	132500	1031399780	5860	5860	5860	5860	467
392	20241025	132400	1028663160	5870	5860	5870	5860	966
393	20241025	132300	1022998140	5860	5860	5860	5860	101
394	20241025	132200	1022406280	5860	5860	5860	5860	1
395	20241025	132100	1022400420	5870	5850	5870	5850	113
396	20241025	132000	1021737130	5850	5860	5860	5850	85
397	20241025	131900	1021239160	5850	5850	5850	5850	0
398	20241025	131800	1021239160	5850	5880	5880	5850	1655
399	20241025	131700	1011546170	5870	5870	5870	5870	0
400	20241025	131600	1011546170	5870	5870	5870	5870	93
401	20241025	131500	1011000260	5870	5870	5870	5870	558
402	20241025	131400	1007724800	5870	5860	5870	5860	726
403	20241025	131300	1003470430	5860	5860	5870	5860	438
404	20241025	131200	1000902930	5860	5850	5870	5850	177
405	20241025	131100	999864640	5850	5850	5850	5850	0
406	20241025	131000	999864640	5850	5850	5870	5850	2543
407	20241025	130900	984977630	5840	5840	5840	5840	0
408	20241025	130800	984977630	5840	5840	5840	5840	0
409	20241025	130700	984977630	5840	5840	5840	5840	724
410	20241025	130600	980749470	5840	5840	5840	5840	27
411	20241025	130500	980591790	5840	5840	5840	5840	6
412	20241025	130400	980556750	5840	5840	5840	5840	1021
413	20241025	130300	974594110	5840	5840	5840	5840	108
414	20241025	130200	973963390	5840	5840	5840	5840	7
415	20241025	130100	973922510	5830	5830	5830	5830	1896
416	20241025	130000	962868830	5840	5840	5840	5840	110
417	20241025	125900	962226430	5840	5840	5840	5840	20
418	20241025	125800	962109630	5830	5830	5830	5830	0
419	20241025	125700	962109630	5830	5850	5850	5830	2008
420	20241025	125600	950384560	5850	5850	5850	5850	260
421	20241025	125500	948863560	5850	5850	5850	5850	20
422	20241025	125400	948746560	5860	5860	5860	5860	10
423	20241025	125300	948687960	5850	5850	5850	5850	323
424	20241025	125200	946798410	5850	5850	5850	5850	355
425	20241025	125100	944721660	5860	5860	5860	5860	50
426	20241025	125000	944428660	5860	5860	5860	5860	52
427	20241025	124900	944123940	5870	5870	5870	5870	0
428	20241025	124800	944123940	5870	5870	5870	5870	0
429	20241025	124700	944123940	5870	5870	5870	5870	0
430	20241025	124600	944123940	5870	5870	5870	5870	990
431	20241025	124500	938312640	5850	5850	5870	5850	488
432	20241025	124400	935456920	5880	5880	5880	5880	1
433	20241025	124300	935451040	5830	5880	5880	5830	2012
434	20241025	124200	923673070	5870	5870	5870	5870	142
435	20241025	124100	922839530	5870	5870	5870	5870	275
436	20241025	124000	921225280	5870	5870	5880	5870	113
437	20241025	123900	920561350	5880	5880	5880	5880	0
438	20241025	123800	920561350	5880	5880	5880	5880	0
439	20241025	123700	920561350	5880	5880	5880	5880	28
440	20241025	123600	920396710	5880	5880	5880	5880	0
441	20241025	123500	920396710	5880	5870	5880	5870	200
442	20241025	123400	919222400	5870	5860	5870	5860	50
443	20241025	123300	918928910	5870	5870	5870	5870	373
444	20241025	123200	916739400	5870	5870	5870	5870	358
445	20241025	123100	914637940	5870	5870	5870	5870	0
446	20241025	123000	914637940	5870	5870	5870	5870	44
447	20241025	122900	914379660	5870	5870	5870	5870	21
448	20241025	122800	914256390	5870	5870	5870	5870	0
449	20241025	122700	914256390	5870	5870	5870	5870	203
450	20241025	122600	913064780	5860	5870	5870	5860	715
451	20241025	122500	908867920	5870	5870	5870	5870	2
452	20241025	122400	908856180	5870	5870	5870	5870	2
453	20241025	122300	908844440	5870	5850	5870	5840	606
454	20241025	122200	905305020	5850	5850	5850	5850	300
455	20241025	122100	903550020	5870	5870	5870	5850	368
456	20241025	122000	901396500	5860	5870	5870	5860	479
457	20241025	121900	898588270	5860	5860	5860	5860	581
458	20241025	121800	895183610	5860	5860	5860	5860	101
459	20241025	121700	894591750	5860	5860	5860	5860	44
460	20241025	121600	894333910	5860	5860	5860	5860	17
461	20241025	121500	894234290	5860	5860	5860	5860	1
462	20241025	121400	894228430	5840	5850	5860	5840	530
463	20241025	121300	891123580	5850	5850	5850	5850	24
464	20241025	121200	890983180	5850	5850	5850	5850	6
465	20241025	121100	890948080	5850	5850	5850	5850	1
466	20241025	121000	890942230	5860	5860	5860	5860	84
467	20241025	120900	890449990	5870	5870	5870	5870	7
468	20241025	120800	890408900	5850	5870	5870	5840	66
469	20241025	120700	890022970	5870	5860	5870	5860	3
470	20241025	120600	890005380	5840	5840	5840	5840	0
471	20241025	120500	890005380	5840	5840	5840	5840	56
472	20241025	120400	889678340	5840	5860	5860	5840	636
473	20241025	120300	885960100	5860	5860	5860	5860	0
474	20241025	120200	885960100	5860	5850	5860	5850	1002
475	20241025	120100	880098380	5860	5860	5860	5860	0
476	20241025	120000	880098380	5860	5850	5860	5830	1924
477	20241025	115900	868864650	5860	5870	5870	5810	3803
478	20241025	115800	846660460	5870	5870	5870	5850	32
479	20241025	115700	846473220	5830	5870	5880	5810	5243
480	20241025	115600	815870480	5870	5870	5870	5870	2
481	20241025	115500	815858740	5870	5860	5870	5860	3
482	20241025	115400	815841140	5870	5870	5870	5870	1
483	20241025	115300	815835270	5870	5870	5870	5820	432
484	20241025	115200	813318050	5870	5870	5870	5870	34
485	20241025	115100	813118470	5870	5870	5870	5870	0
486	20241025	115000	813118470	5870	5870	5870	5870	20
487	20241025	114900	813001070	5850	5850	5850	5850	0
488	20241025	114800	813001070	5850	5850	5860	5850	519
489	20241025	114700	809964880	5820	5870	5870	5820	1503
490	20241025	114600	801211960	5870	5850	5870	5850	1003
491	20241025	114500	795334870	5850	5840	5850	5820	1561
492	20241025	114400	786239250	5850	5850	5850	5850	0
493	20241025	114300	786239250	5850	5840	5850	5840	391
494	20241025	114200	783955510	5840	5840	5840	5840	0
495	20241025	114100	783955510	5840	5840	5840	5840	10
496	20241025	114000	783897110	5840	5850	5850	5840	11
497	20241025	113900	783832860	5840	5850	5850	5840	20
498	20241025	113800	783715960	5850	5850	5850	5850	1
499	20241025	113700	783710110	5830	5850	5850	5830	11
500	20241025	113600	783645960	5830	5840	5840	5830	47
501	20241025	113500	783371490	5840	5830	5840	5830	502
502	20241025	113400	780440030	5830	5830	5830	5830	0
503	20241025	113300	780440030	5830	5830	5830	5830	1
504	20241025	113200	780434200	5820	5820	5820	5820	0
505	20241025	113100	780434200	5820	5840	5850	5820	2570
506	20241025	113000	765468610	5820	5820	5820	5820	0
507	20241025	112900	765468610	5820	5820	5820	5820	0
508	20241025	112800	765468610	5820	5820	5820	5820	0
509	20241025	112700	765468610	5820	5830	5830	5820	1361
510	20241025	112600	757546260	5850	5850	5850	5850	26
511	20241025	112500	757394160	5820	5820	5820	5820	123
512	20241025	112400	756678300	5820	5840	5850	5820	552
513	20241025	112300	753459520	5840	5840	5840	5840	0
514	20241025	112200	753459520	5840	5820	5840	5820	51
515	20241025	112100	753161700	5820	5820	5820	5820	85
516	20241025	112000	752667000	5810	5840	5850	5810	2476
517	20241025	111900	738259500	5830	5830	5830	5830	0
518	20241025	111800	738259500	5830	5830	5830	5830	900
519	20241025	111700	733012500	5830	5840	5860	5830	824
520	20241025	111600	728192060	5840	5840	5840	5840	0
521	20241025	111500	728192060	5840	5830	5840	5830	636
522	20241025	111400	724483320	5840	5830	5840	5830	15
523	20241025	111300	724395760	5830	5830	5830	5830	0
524	20241025	111200	724395760	5830	5840	5840	5830	44
525	20241025	111100	724139110	5850	5850	5850	5850	0
526	20241025	111000	724139110	5850	5850	5850	5830	32
527	20241025	110900	723952090	5850	5840	5850	5830	3056
528	20241025	110800	706133730	5860	5860	5860	5860	1
529	20241025	110700	706127870	5870	5870	5870	5870	0
530	20241025	110600	706127870	5870	5830	5870	5830	27
531	20241025	110500	705970210	5830	5860	5890	5830	3563
532	20241025	110400	685118310	5850	5850	5850	5850	0
533	20241025	110300	685118310	5850	5860	5860	5850	35
534	20241025	110200	684913470	5850	5850	5860	5850	2550
535	20241025	110100	669994470	5850	5880	5880	5840	2051
536	20241025	110000	657987980	5880	5880	5880	5880	2
537	20241025	105900	657976220	5880	5880	5880	5880	1
538	20241025	105800	657970340	5880	5880	5880	5880	1063
539	20241025	105700	651719900	5870	5860	5880	5860	1307
540	20241025	105600	644049480	5860	5860	5860	5860	46
541	20241025	105500	643779920	5860	5860	5860	5860	15
542	20241025	105400	643692020	5860	5860	5860	5860	6
543	20241025	105300	643656860	5840	5840	5840	5840	0
544	20241025	105200	643656860	5840	5840	5840	5840	108
545	20241025	105100	643026140	5850	5850	5850	5850	0
546	20241025	105000	643026140	5850	5830	5850	5820	817
547	20241025	104900	638270470	5850	5850	5850	5850	84
548	20241025	104800	637779070	5820	5850	5850	5820	630
549	20241025	104700	634112350	5860	5830	5860	5820	441
550	20241025	104600	631544860	5860	5830	5860	5820	1445
551	20241025	104500	623127650	5850	5840	5850	5840	2008
552	20241025	104400	611380930	5850	5850	5850	5850	1
553	20241025	104300	611375080	5830	5840	5840	5820	696
554	20241025	104200	607322610	5840	5850	5850	5840	101
555	20241025	104100	606731770	5840	5850	5850	5830	38
556	20241025	104000	606509690	5850	5850	5850	5830	44
557	20241025	103900	606253090	5830	5830	5830	5830	500
558	20241025	103800	603338090	5830	5830	5850	5830	732
559	20241025	103700	599064920	5810	5820	5820	5810	1000
560	20241025	103600	593253900	5810	5810	5810	5810	25
561	20241025	103500	593108650	5810	5840	5840	5810	2671
562	20241025	103400	577559840	5830	5820	5830	5820	770
563	20241025	103300	573071740	5830	5820	5830	5820	499
564	20241025	103200	570166060	5820	5830	5830	5820	238
565	20241025	103100	568779750	5830	5830	5830	5820	1419
566	20241025	103000	560520580	5820	5830	5830	5820	198
567	20241025	102900	559366290	5830	5830	5830	5830	490
568	20241025	102800	556509590	5840	5860	5860	5820	6500
569	20241025	102700	518570400	5860	5850	5860	5850	104
570	20241025	102600	517961040	5850	5860	5860	5850	939
571	20241025	102500	512467740	5860	5860	5860	5850	1044
572	20241025	102400	506350000	5860	5880	5880	5860	2621
573	20241025	102300	490972000	5870	5880	5880	5870	6
574	20241025	102200	490936760	5880	5880	5880	5880	49
575	20241025	102100	490648640	5880	5890	5890	5880	49
576	20241025	102000	490360440	5880	5880	5890	5880	101
577	20241025	101900	489766530	5880	5880	5880	5880	561
578	20241025	101800	486467850	5880	5880	5880	5880	1135
579	20241025	101700	479794050	5880	5890	5890	5880	904
580	20241025	101600	474478500	5890	5890	5890	5890	64
581	20241025	101500	474101540	5890	5890	5890	5880	987
582	20241025	101400	468288360	5890	5890	5890	5890	11
583	20241025	101300	468223570	5890	5890	5890	5890	5
584	20241025	101200	468194120	5900	5900	5900	5900	1
585	20241025	101100	468188220	5880	5890	5890	5880	4440
586	20241025	101000	442049830	5890	5890	5890	5890	305
587	20241025	100900	440253380	5890	5890	5890	5890	53
588	20241025	100800	439941210	5890	5900	5900	5890	40
589	20241025	100700	439705590	5900	5900	5900	5890	20
590	20241025	100600	439587750	5900	5890	5900	5890	304
591	20241025	100500	437794160	5900	5900	5900	5890	18
592	20241025	100400	437688060	5900	5890	5900	5890	13
593	20241025	100300	437611370	5890	5890	5900	5880	2093
594	20241025	100200	425283390	5890	5900	5900	5890	80
595	20241025	100100	424812090	5900	5900	5900	5900	1
596	20241025	100000	424806190	5890	5890	5890	5890	308
597	20241025	095900	422992070	5880	5880	5890	5880	216
598	20241025	095800	421721980	5890	5900	5900	5890	204
599	20241025	095700	420520400	5890	5890	5890	5890	0
600	20241025	095600	420520400	5890	5890	5890	5890	1022
601	20241025	095500	414500820	5890	5900	5900	5890	219
602	20241025	095400	413208800	5890	5900	5910	5890	1424
603	20241025	095300	404807860	5900	5900	5900	5890	989
604	20241025	095200	398974260	5900	5900	5900	5890	256
605	20241025	095100	397464360	5900	5900	5900	5890	3054
606	20241025	095000	379454430	5890	5900	5900	5890	51
607	20241025	094900	379153700	5900	5900	5920	5900	9749
608	20241025	094800	321632260	5920	5920	5920	5900	1047
609	20241025	094700	315443150	5910	5910	5940	5910	169
610	20241025	094600	314444020	5910	5920	5920	5910	1571
611	20241025	094500	305154190	5910	5920	5940	5910	2564
612	20241025	094400	289965460	5910	5930	5930	5910	1061
613	20241025	094300	283681070	5930	5940	5940	5930	201
614	20241025	094200	282488790	5930	5930	5940	5930	2765
615	20241025	094100	266091040	5940	5940	5940	5940	28
616	20241025	094000	265924720	5940	5940	5940	5940	102
617	20241025	093900	265318840	5940	5930	5940	5930	150
618	20241025	093800	264429300	5930	5940	5940	5930	960
619	20241025	093700	258732120	5960	5960	5960	5960	110
620	20241025	093600	258076520	5960	5960	5960	5960	18
621	20241025	093500	257969240	5960	5950	5960	5940	2044
622	20241025	093400	245827830	5960	5970	5980	5950	3693
623	20241025	093300	223838830	5970	5960	5970	5950	400
624	20241025	093200	221454960	5960	5960	5960	5950	99
625	20241025	093100	220865530	5950	5960	5960	5950	619
626	20241025	093000	217182380	5960	5960	5960	5960	2042
627	20241025	092900	205012060	5980	5970	5980	5960	312
628	20241025	092800	203149520	5980	5960	5980	5960	395
629	20241025	092700	200794990	5960	5960	5980	5960	530
630	20241025	092600	197635350	5960	5960	5960	5950	44
631	20241025	092500	197373210	5960	5970	5980	5960	1096
632	20241025	092400	190835060	5970	5970	5970	5970	222
633	20241025	092300	189509720	5970	5970	5970	5970	28
634	20241025	092200	189342560	5970	5950	5970	5950	1514
635	20241025	092100	180334190	5970	5970	5970	5960	852
636	20241025	092000	175255790	5960	6020	6020	5960	353
637	20241025	091900	173148300	6000	5980	6000	5960	3033
638	20241025	091800	155024980	6020	6020	6020	5980	14
639	20241025	091700	154940740	6020	6000	6020	5980	623
640	20241025	091600	151203220	5990	5990	5990	5990	71
641	20241025	091500	150777930	5990	5990	6010	5990	3487
642	20241025	091400	129877160	5980	5990	5990	5980	553
643	20241025	091300	126566040	5990	5980	5990	5970	321
644	20241025	091200	124649450	5960	5960	5960	5960	423
645	20241025	091100	122128370	5950	5960	5960	5950	1046
646	20241025	091000	115904400	5960	5970	5970	5950	1108
647	20241025	090900	109296760	5970	5980	6000	5970	1258
648	20241025	090800	101757760	5980	6000	6000	5970	2067
649	20241025	090700	89382060	6000	6000	6000	6000	341
650	20241025	090600	87336060	6000	6010	6010	6000	20
651	20241025	090500	87215960	5980	6000	6030	5980	1701
652	20241025	090400	77024690	6000	6020	6020	6000	2381
653	20241025	090300	62712800	6030	6030	6030	6030	1308
654	20241025	090200	54825560	6020	6050	6060	6020	1795
655	20241025	090100	43969460	6070	6060	6070	6020	2072
656	20241025	090000	31438090	6070	6020	6070	6010	5214