KissMeData/194700/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201600	2363475790	9810	9810	9810	9810	8405
3	20241025	201500	2363475790	9810	9810	9810	9810	0
4	20241025	201400	2363475790	9810	9810	9810	9810	0
5	20241025	201300	2363475790	9810	9810	9810	9810	0
6	20241025	201200	2363475790	9810	9810	9810	9810	0
7	20241025	201100	2363475790	9810	9810	9810	9810	0
8	20241025	201000	2363475790	9810	9810	9810	9810	0
9	20241025	200900	2363475790	9810	9810	9810	9810	0
10	20241025	200800	2363475790	9810	9810	9810	9810	0
11	20241025	200700	2363475790	9810	9810	9810	9810	0
12	20241025	200600	2363475790	9810	9810	9810	9810	0
13	20241025	200500	2363475790	9810	9810	9810	9810	0
14	20241025	200400	2363475790	9810	9810	9810	9810	0
15	20241025	200300	2363475790	9810	9810	9810	9810	0
16	20241025	200200	2363475790	9810	9810	9810	9810	0
17	20241025	200100	2363475790	9810	9810	9810	9810	0
18	20241025	200000	2363475790	9810	9810	9810	9810	0
19	20241025	195900	2363475790	9810	9810	9810	9810	0
20	20241025	195800	2363475790	9810	9810	9810	9810	0
21	20241025	195700	2363475790	9810	9810	9810	9810	0
22	20241025	195600	2363475790	9810	9810	9810	9810	0
23	20241025	195500	2363475790	9810	9810	9810	9810	0
24	20241025	195400	2363475790	9810	9810	9810	9810	0
25	20241025	195300	2363475790	9810	9810	9810	9810	0
26	20241025	195200	2363475790	9810	9810	9810	9810	0
27	20241025	195100	2363475790	9810	9810	9810	9810	0
28	20241025	195000	2363475790	9810	9810	9810	9810	0
29	20241025	194900	2363475790	9810	9810	9810	9810	0
30	20241025	194800	2363475790	9810	9810	9810	9810	0
31	20241025	194700	2363475790	9810	9810	9810	9810	0
32	20241025	194600	2363475790	9810	9810	9810	9810	8405
33	20241025	194500	2363475790	9810	9810	9810	9810	0
34	20241025	194400	2363475790	9810	9810	9810	9810	0
35	20241025	194300	2363475790	9810	9810	9810	9810	0
36	20241025	194200	2363475790	9810	9810	9810	9810	0
37	20241025	194100	2363475790	9810	9810	9810	9810	0
38	20241025	194000	2363475790	9810	9810	9810	9810	0
39	20241025	193900	2363475790	9810	9810	9810	9810	0
40	20241025	193800	2363475790	9810	9810	9810	9810	0
41	20241025	193700	2363475790	9810	9810	9810	9810	0
42	20241025	193600	2363475790	9810	9810	9810	9810	0
43	20241025	193500	2363475790	9810	9810	9810	9810	0
44	20241025	193400	2363475790	9810	9810	9810	9810	0
45	20241025	193300	2363475790	9810	9810	9810	9810	0
46	20241025	193200	2363475790	9810	9810	9810	9810	0
47	20241025	193100	2363475790	9810	9810	9810	9810	0
48	20241025	193000	2363475790	9810	9810	9810	9810	0
49	20241025	192900	2363475790	9810	9810	9810	9810	0
50	20241025	192800	2363475790	9810	9810	9810	9810	0
51	20241025	192700	2363475790	9810	9810	9810	9810	0
52	20241025	192600	2363475790	9810	9810	9810	9810	0
53	20241025	192500	2363475790	9810	9810	9810	9810	0
54	20241025	192400	2363475790	9810	9810	9810	9810	0
55	20241025	192300	2363475790	9810	9810	9810	9810	0
56	20241025	192200	2363475790	9810	9810	9810	9810	0
57	20241025	192100	2363475790	9810	9810	9810	9810	0
58	20241025	192000	2363475790	9810	9810	9810	9810	0
59	20241025	191900	2363475790	9810	9810	9810	9810	0
60	20241025	191800	2363475790	9810	9810	9810	9810	0
61	20241025	191700	2363475790	9810	9810	9810	9810	0
62	20241025	191600	2363475790	9810	9810	9810	9810	8405
63	20241025	191500	2363475790	9810	9810	9810	9810	0
64	20241025	191400	2363475790	9810	9810	9810	9810	0
65	20241025	191300	2363475790	9810	9810	9810	9810	0
66	20241025	191200	2363475790	9810	9810	9810	9810	0
67	20241025	191100	2363475790	9810	9810	9810	9810	0
68	20241025	191000	2363475790	9810	9810	9810	9810	0
69	20241025	190900	2363475790	9810	9810	9810	9810	0
70	20241025	190800	2363475790	9810	9810	9810	9810	0
71	20241025	190700	2363475790	9810	9810	9810	9810	0
72	20241025	190600	2363475790	9810	9810	9810	9810	0
73	20241025	190500	2363475790	9810	9810	9810	9810	0
74	20241025	190400	2363475790	9810	9810	9810	9810	0
75	20241025	190300	2363475790	9810	9810	9810	9810	0
76	20241025	190200	2363475790	9810	9810	9810	9810	0
77	20241025	190100	2363475790	9810	9810	9810	9810	0
78	20241025	190000	2363475790	9810	9810	9810	9810	0
79	20241025	185900	2363475790	9810	9810	9810	9810	0
80	20241025	185800	2363475790	9810	9810	9810	9810	0
81	20241025	185700	2363475790	9810	9810	9810	9810	0
82	20241025	185600	2363475790	9810	9810	9810	9810	0
83	20241025	185500	2363475790	9810	9810	9810	9810	0
84	20241025	185400	2363475790	9810	9810	9810	9810	0
85	20241025	185300	2363475790	9810	9810	9810	9810	0
86	20241025	185200	2363475790	9810	9810	9810	9810	0
87	20241025	185100	2363475790	9810	9810	9810	9810	0
88	20241025	185000	2363475790	9810	9810	9810	9810	0
89	20241025	184900	2363475790	9810	9810	9810	9810	0
90	20241025	184800	2363475790	9810	9810	9810	9810	0
91	20241025	184700	2363475790	9810	9810	9810	9810	0
92	20241025	184600	2363475790	9810	9810	9810	9810	8405
93	20241025	184500	2363475790	9810	9810	9810	9810	0
94	20241025	184400	2363475790	9810	9810	9810	9810	0
95	20241025	184300	2363475790	9810	9810	9810	9810	0
96	20241025	184200	2363475790	9810	9810	9810	9810	0
97	20241025	184100	2363475790	9810	9810	9810	9810	0
98	20241025	184000	2363475790	9810	9810	9810	9810	0
99	20241025	183900	2363475790	9810	9810	9810	9810	0
100	20241025	183800	2363475790	9810	9810	9810	9810	0
101	20241025	183700	2363475790	9810	9810	9810	9810	0
102	20241025	183600	2363475790	9810	9810	9810	9810	0
103	20241025	183500	2363475790	9810	9810	9810	9810	0
104	20241025	183400	2363475790	9810	9810	9810	9810	0
105	20241025	183300	2363475790	9810	9810	9810	9810	0
106	20241025	183200	2363475790	9810	9810	9810	9810	0
107	20241025	183100	2363475790	9810	9810	9810	9810	0
108	20241025	183000	2363475790	9810	9810	9810	9810	0
109	20241025	182900	2363475790	9810	9810	9810	9810	0
110	20241025	182800	2363475790	9810	9810	9810	9810	0
111	20241025	182700	2363475790	9810	9810	9810	9810	0
112	20241025	182600	2363475790	9810	9810	9810	9810	0
113	20241025	182500	2363475790	9810	9810	9810	9810	0
114	20241025	182400	2363475790	9810	9810	9810	9810	0
115	20241025	182300	2363475790	9810	9810	9810	9810	0
116	20241025	182200	2363475790	9810	9810	9810	9810	0
117	20241025	182100	2363475790	9810	9810	9810	9810	0
118	20241025	182000	2363475790	9810	9810	9810	9810	0
119	20241025	181900	2363475790	9810	9810	9810	9810	0
120	20241025	181800	2363475790	9810	9810	9810	9810	0
121	20241025	181700	2363475790	9810	9810	9810	9810	0
122	20241025	181600	2363475790	9810	9810	9810	9810	8405
123	20241025	181500	2363475790	9810	9810	9810	9810	0
124	20241025	181400	2363475790	9810	9810	9810	9810	0
125	20241025	181300	2363475790	9810	9810	9810	9810	0
126	20241025	181200	2363475790	9810	9810	9810	9810	0
127	20241025	181100	2363475790	9810	9810	9810	9810	0
128	20241025	181000	2363475790	9810	9810	9810	9810	0
129	20241025	180900	2363475790	9810	9810	9810	9810	0
130	20241025	180800	2363475790	9810	9810	9810	9810	0
131	20241025	180700	2363475790	9810	9810	9810	9810	0
132	20241025	180600	2363475790	9810	9810	9810	9810	0
133	20241025	180500	2363475790	9810	9810	9810	9810	0
134	20241025	180400	2363475790	9810	9810	9810	9810	0
135	20241025	180300	2363475790	9810	9810	9810	9810	0
136	20241025	180200	2363475790	9810	9810	9810	9810	0
137	20241025	180100	2363475790	9810	9810	9810	9810	0
138	20241025	180000	2363475790	9810	9810	9810	9810	0
139	20241025	175900	2363475790	9810	9810	9810	9810	0
140	20241025	175800	2363475790	9810	9810	9810	9810	0
141	20241025	175700	2363475790	9810	9810	9810	9810	0
142	20241025	175600	2363475790	9810	9810	9810	9810	0
143	20241025	175500	2363475790	9810	9810	9810	9810	0
144	20241025	175400	2363475790	9810	9810	9810	9810	0
145	20241025	175300	2363475790	9810	9810	9810	9810	0
146	20241025	175200	2363475790	9810	9810	9810	9810	0
147	20241025	175100	2363475790	9810	9810	9810	9810	0
148	20241025	175000	2363475790	9810	9810	9810	9810	0
149	20241025	174900	2363475790	9810	9810	9810	9810	0
150	20241025	174800	2363475790	9810	9810	9810	9810	0
151	20241025	174700	2363475790	9810	9810	9810	9810	0
152	20241025	174600	2363475790	9810	9810	9810	9810	8405
153	20241025	174500	2363475790	9810	9810	9810	9810	0
154	20241025	174400	2363475790	9810	9810	9810	9810	0
155	20241025	174300	2363475790	9810	9810	9810	9810	0
156	20241025	174200	2363475790	9810	9810	9810	9810	0
157	20241025	174100	2363475790	9810	9810	9810	9810	0
158	20241025	174000	2363475790	9810	9810	9810	9810	0
159	20241025	173900	2363475790	9810	9810	9810	9810	0
160	20241025	173800	2363475790	9810	9810	9810	9810	0
161	20241025	173700	2363475790	9810	9810	9810	9810	0
162	20241025	173600	2363475790	9810	9810	9810	9810	0
163	20241025	173500	2363475790	9810	9810	9810	9810	0
164	20241025	173400	2363475790	9810	9810	9810	9810	0
165	20241025	173300	2363475790	9810	9810	9810	9810	0
166	20241025	173200	2363475790	9810	9810	9810	9810	0
167	20241025	173100	2363475790	9810	9810	9810	9810	0
168	20241025	173000	2363475790	9810	9810	9810	9810	0
169	20241025	172900	2363475790	9810	9810	9810	9810	0
170	20241025	172800	2363475790	9810	9810	9810	9810	0
171	20241025	172700	2363475790	9810	9810	9810	9810	0
172	20241025	172600	2363475790	9810	9810	9810	9810	0
173	20241025	172500	2363475790	9810	9810	9810	9810	0
174	20241025	172400	2363475790	9810	9810	9810	9810	0
175	20241025	172300	2363475790	9810	9810	9810	9810	0
176	20241025	172200	2363475790	9810	9810	9810	9810	0
177	20241025	172100	2363475790	9810	9810	9810	9810	0
178	20241025	172000	2363475790	9810	9810	9810	9810	0
179	20241025	171900	2363475790	9810	9810	9810	9810	0
180	20241025	171800	2363475790	9810	9810	9810	9810	0
181	20241025	171700	2363475790	9810	9810	9810	9810	0
182	20241025	171600	2363475790	9810	9810	9810	9810	8405
183	20241025	171500	2363475790	9810	9810	9810	9810	0
184	20241025	171400	2363475790	9810	9810	9810	9810	0
185	20241025	171300	2363475790	9810	9810	9810	9810	0
186	20241025	171200	2363475790	9810	9810	9810	9810	0
187	20241025	171100	2363475790	9810	9810	9810	9810	0
188	20241025	171000	2363475790	9810	9810	9810	9810	0
189	20241025	170900	2363475790	9810	9810	9810	9810	0
190	20241025	170800	2363475790	9810	9810	9810	9810	0
191	20241025	170700	2363475790	9810	9810	9810	9810	0
192	20241025	170600	2363475790	9810	9810	9810	9810	0
193	20241025	170500	2363475790	9810	9810	9810	9810	0
194	20241025	170400	2363475790	9810	9810	9810	9810	0
195	20241025	170300	2363475790	9810	9810	9810	9810	0
196	20241025	170200	2363475790	9810	9810	9810	9810	0
197	20241025	170100	2363475790	9810	9810	9810	9810	0
198	20241025	170000	2363475790	9810	9810	9810	9810	0
199	20241025	165900	2363475790	9810	9810	9810	9810	0
200	20241025	165800	2363475790	9810	9810	9810	9810	0
201	20241025	165700	2363475790	9810	9810	9810	9810	0
202	20241025	165600	2363475790	9810	9810	9810	9810	0
203	20241025	165500	2363475790	9810	9810	9810	9810	0
204	20241025	165400	2363475790	9810	9810	9810	9810	0
205	20241025	165300	2363475790	9810	9810	9810	9810	0
206	20241025	165200	2363475790	9810	9810	9810	9810	0
207	20241025	165100	2363475790	9810	9810	9810	9810	0
208	20241025	165000	2363475790	9810	9810	9810	9810	0
209	20241025	164900	2363475790	9810	9810	9810	9810	0
210	20241025	164800	2363475790	9810	9810	9810	9810	0
211	20241025	164700	2363475790	9810	9810	9810	9810	0
212	20241025	164600	2363475790	9810	9810	9810	9810	8405
213	20241025	164500	2363475790	9810	9810	9810	9810	0
214	20241025	164400	2363475790	9810	9810	9810	9810	0
215	20241025	164300	2363475790	9810	9810	9810	9810	0
216	20241025	164200	2363475790	9810	9810	9810	9810	0
217	20241025	164100	2363475790	9810	9810	9810	9810	0
218	20241025	164000	2363475790	9810	9810	9810	9810	0
219	20241025	163900	2363475790	9810	9810	9810	9810	0
220	20241025	163800	2363475790	9810	9810	9810	9810	0
221	20241025	163700	2363475790	9810	9810	9810	9810	0
222	20241025	163600	2363475790	9810	9810	9810	9810	0
223	20241025	163500	2363475790	9810	9810	9810	9810	0
224	20241025	163400	2363475790	9810	9810	9810	9810	0
225	20241025	163300	2363475790	9810	9810	9810	9810	0
226	20241025	163200	2363475790	9810	9810	9810	9810	0
227	20241025	163100	2363475790	9810	9810	9810	9810	0
228	20241025	163000	2363475790	9810	9810	9810	9810	0
229	20241025	162900	2363475790	9810	9810	9810	9810	0
230	20241025	162800	2363475790	9810	9810	9810	9810	0
231	20241025	162700	2363475790	9810	9810	9810	9810	0
232	20241025	162600	2363475790	9810	9810	9810	9810	0
233	20241025	162500	2363475790	9810	9810	9810	9810	0
234	20241025	162400	2363475790	9810	9810	9810	9810	0
235	20241025	162300	2363475790	9810	9810	9810	9810	0
236	20241025	162200	2363475790	9810	9810	9810	9810	0
237	20241025	162100	2363475790	9810	9810	9810	9810	0
238	20241025	162000	2363475790	9810	9810	9810	9810	0
239	20241025	161900	2363475790	9810	9810	9810	9810	0
240	20241025	161800	2363475790	9810	9810	9810	9810	0
241	20241025	161700	2363475790	9810	9810	9810	9810	0
242	20241025	161600	2363475790	9810	9810	9810	9810	8405
243	20241025	161500	2363475790	9810	9810	9810	9810	0
244	20241025	161400	2363475790	9810	9810	9810	9810	0
245	20241025	161300	2363475790	9810	9810	9810	9810	0
246	20241025	161200	2363475790	9810	9810	9810	9810	0
247	20241025	161100	2363475790	9810	9810	9810	9810	0
248	20241025	161000	2363475790	9810	9810	9810	9810	0
249	20241025	160900	2363475790	9810	9810	9810	9810	0
250	20241025	160800	2363475790	9810	9810	9810	9810	0
251	20241025	160700	2363475790	9810	9810	9810	9810	0
252	20241025	160600	2363475790	9810	9810	9810	9810	0
253	20241025	160500	2363475790	9810	9810	9810	9810	0
254	20241025	160400	2363475790	9810	9810	9810	9810	0
255	20241025	160300	2363475790	9810	9810	9810	9810	0
256	20241025	160200	2363475790	9810	9810	9810	9810	0
257	20241025	160100	2363475790	9810	9810	9810	9810	0
258	20241025	160000	2363475790	9810	9810	9810	9810	0
259	20241025	155900	2363475790	9810	9810	9810	9810	0
260	20241025	155800	2363475790	9810	9810	9810	9810	0
261	20241025	155700	2363475790	9810	9810	9810	9810	0
262	20241025	155600	2363475790	9810	9810	9810	9810	0
263	20241025	155500	2363475790	9810	9810	9810	9810	0
264	20241025	155400	2363475790	9810	9810	9810	9810	0
265	20241025	155300	2363475790	9810	9810	9810	9810	0
266	20241025	155200	2363475790	9810	9810	9810	9810	0
267	20241025	155100	2363475790	9810	9810	9810	9810	0
268	20241025	155000	2363475790	9810	9810	9810	9810	0
269	20241025	154900	2363475790	9810	9810	9810	9810	0
270	20241025	154800	2363475790	9810	9810	9810	9810	0
271	20241025	154700	2363475790	9810	9810	9810	9810	0
272	20241025	154600	2363475790	9810	9810	9810	9810	8405
273	20241025	154500	2363475790	9810	9810	9810	9810	0
274	20241025	154400	2363475790	9810	9810	9810	9810	0
275	20241025	154300	2363475790	9810	9810	9810	9810	0
276	20241025	154200	2363475790	9810	9810	9810	9810	0
277	20241025	154100	2363475790	9810	9810	9810	9810	0
278	20241025	154000	2363475790	9810	9810	9810	9810	0
279	20241025	153900	2363475790	9810	9810	9810	9810	0
280	20241025	153800	2363475790	9810	9810	9810	9810	0
281	20241025	153700	2363475790	9810	9810	9810	9810	0
282	20241025	153600	2363475790	9810	9810	9810	9810	0
283	20241025	153500	2363475790	9810	9810	9810	9810	0
284	20241025	153400	2363475790	9810	9810	9810	9810	0
285	20241025	153300	2363475790	9810	9810	9810	9810	0
286	20241025	153200	2363475790	9810	9810	9810	9810	0
287	20241025	153100	2363475790	9810	9810	9810	9810	0
288	20241025	153000	2363475790	9810	9810	9810	9810	8405
289	20241025	152900	2281022740	9820	9820	9820	9820	0
290	20241025	152800	2281022740	9820	9820	9820	9820	0
291	20241025	152700	2281022740	9820	9820	9820	9820	0
292	20241025	152600	2281022740	9820	9820	9820	9820	0
293	20241025	152500	2281022740	9820	9820	9820	9820	0
294	20241025	152400	2281022740	9820	9820	9820	9820	0
295	20241025	152300	2281022740	9820	9820	9820	9820	0
296	20241025	152200	2281022740	9820	9820	9820	9820	0
297	20241025	152100	2281022740	9820	9820	9820	9820	0
298	20241025	152000	2281022740	9820	9820	9820	9820	0
299	20241025	151900	2281022740	9820	9820	9820	9820	229
300	20241025	151800	2278773960	9820	9830	9830	9820	153
301	20241025	151700	2277271440	9840	9860	9880	9830	521
302	20241025	151600	2272142010	9850	9830	9850	9830	227
303	20241025	151500	2269909810	9830	9840	9840	9820	161
304	20241025	151400	2268326630	9840	9840	9840	9840	0
305	20241025	151300	2268326630	9840	9850	9850	9840	56
306	20241025	151200	2267775150	9820	9850	9850	9820	108
307	20241025	151100	2266713620	9860	9850	9880	9850	356
308	20241025	151000	2263204550	9850	9850	9850	9850	0
309	20241025	150900	2263204550	9850	9840	9850	9840	159
310	20241025	150800	2261639860	9840	9840	9840	9840	10
311	20241025	150700	2261541460	9850	9850	9850	9850	54
312	20241025	150600	2261009560	9840	9840	9840	9840	377
313	20241025	150500	2257299880	9850	9840	9850	9840	105
314	20241025	150400	2256266500	9840	9840	9840	9840	0
315	20241025	150300	2256266500	9840	9840	9840	9820	82
316	20241025	150200	2255459800	9800	9830	9840	9800	1911
317	20241025	150100	2236713880	9840	9830	9840	9830	60
318	20241025	150000	2236123960	9820	9830	9830	9820	309
319	20241025	145900	2233087350	9830	9830	9840	9830	367
320	20241025	145800	2229479500	9820	9830	9830	9820	94
321	20241025	145700	2228555820	9840	9850	9850	9830	193
322	20241025	145600	2226656580	9850	9850	9850	9850	2
323	20241025	145500	2226636880	9830	9820	9830	9820	1017
324	20241025	145400	2216649410	9810	9820	9820	9810	105
325	20241025	145300	2215618360	9820	9820	9820	9820	69
326	20241025	145200	2214940780	9810	9810	9810	9810	283
327	20241025	145100	2212164550	9820	9820	9820	9820	62
328	20241025	145000	2211555710	9820	9810	9820	9810	512
329	20241025	144900	2206532970	9820	9810	9820	9810	579
330	20241025	144800	2200852940	9800	9810	9810	9800	947
331	20241025	144700	2191563080	9820	9820	9820	9810	83
332	20241025	144600	2190748220	9810	9810	9810	9810	118
333	20241025	144500	2189590640	9810	9810	9810	9800	384
334	20241025	144400	2185823810	9810	9810	9810	9810	214
335	20241025	144300	2183724470	9820	9820	9820	9810	748
336	20241025	144200	2176385980	9810	9810	9810	9810	72
337	20241025	144100	2175679660	9820	9830	9830	9820	69
338	20241025	144000	2175001470	9820	9820	9820	9820	0
339	20241025	143900	2175001470	9820	9830	9840	9810	66
340	20241025	143800	2174352770	9830	9830	9830	9830	25
341	20241025	143700	2174107020	9840	9830	9840	9830	61
342	20241025	143600	2173507200	9820	9810	9820	9810	223
343	20241025	143500	2171317350	9810	9820	9820	9810	84
344	20241025	143400	2170492680	9810	9810	9810	9810	500
345	20241025	143300	2165587680	9820	9820	9820	9810	565
346	20241025	143200	2160044380	9810	9830	9830	9810	561
347	20241025	143100	2154537090	9840	9840	9840	9840	62
348	20241025	143000	2153927010	9840	9840	9840	9840	1
349	20241025	142900	2153917170	9830	9840	9840	9820	481
350	20241025	142800	2149192340	9830	9830	9830	9830	13
351	20241025	142700	2149064550	9840	9840	9840	9840	62
352	20241025	142600	2148454470	9840	9840	9840	9840	163
353	20241025	142500	2146850550	9840	9850	9850	9840	111
354	20241025	142400	2145757630	9840	9840	9840	9840	0
355	20241025	142300	2145757630	9840	9840	9840	9840	61
356	20241025	142200	2145157390	9830	9830	9830	9830	25
357	20241025	142100	2144911640	9840	9830	9840	9830	46
358	20241025	142000	2144459260	9830	9830	9830	9830	9
359	20241025	141900	2144370790	9840	9840	9840	9840	55
360	20241025	141800	2143829590	9820	9820	9820	9820	21
361	20241025	141700	2143623370	9820	9850	9850	9820	1030
362	20241025	141600	2133506610	9830	9850	9850	9830	23
363	20241025	141500	2133280320	9850	9850	9850	9850	62
364	20241025	141400	2132669620	9840	9850	9850	9840	146
365	20241025	141300	2131232620	9860	9850	9860	9850	38
366	20241025	141200	2130858120	9850	9860	9860	9850	9
367	20241025	141100	2130769460	9860	9860	9860	9850	129
368	20241025	141000	2129497650	9860	9860	9860	9860	0
369	20241025	140900	2129497650	9860	9850	9860	9850	42
370	20241025	140800	2129083760	9830	9840	9840	9830	87
371	20241025	140700	2128228420	9850	9850	9860	9850	71
372	20241025	140600	2127528800	9850	9850	9850	9850	21
373	20241025	140500	2127321950	9850	9860	9860	9850	98
374	20241025	140400	2126356210	9860	9850	9860	9830	600
375	20241025	140300	2120450370	9860	9860	9860	9850	606
376	20241025	140200	2114475230	9840	9860	9860	9840	604
377	20241025	140100	2108523130	9870	9900	9900	9870	1606
378	20241025	140000	2092662200	9900	9890	9900	9890	281
379	20241025	135900	2089881110	9890	9920	9920	9890	83
380	20241025	135800	2089058660	9920	9910	9920	9900	2503
381	20241025	135700	2064269430	9920	9920	9920	9920	62
382	20241025	135600	2063654390	9910	9910	9910	9910	60
383	20241025	135500	2063059790	9920	9920	9930	9920	248
384	20241025	135400	2060599620	9900	9900	9900	9900	0
385	20241025	135300	2060599620	9900	9930	9930	9900	288
386	20241025	135200	2057743470	9910	9910	9910	9910	21
387	20241025	135100	2057535360	9910	9930	9940	9910	535
388	20241025	135000	2052229610	9920	9920	9920	9920	17
389	20241025	134900	2052060970	9920	9930	9930	9920	86
390	20241025	134800	2051207250	9930	9930	9930	9930	0
391	20241025	134700	2051207250	9930	9920	9930	9920	42
392	20241025	134600	2050790420	9920	9920	9920	9920	29
393	20241025	134500	2050502740	9930	9930	9930	9930	55
394	20241025	134400	2049956590	9930	9930	9930	9920	157
395	20241025	134300	2048397600	9920	9920	9930	9920	68
396	20241025	134200	2047722900	9920	9920	9920	9920	2
397	20241025	134100	2047703060	9920	9920	9920	9920	63
398	20241025	134000	2047078100	9910	9920	9920	9910	21
399	20241025	133900	2046869970	9920	9930	9930	9920	61
400	20241025	133800	2046264340	9930	9920	9930	9920	2
401	20241025	133700	2046244490	9920	9920	9930	9920	88
402	20241025	133600	2045371420	9910	9920	9920	9910	27
403	20241025	133500	2045103790	9920	9920	9920	9920	62
404	20241025	133400	2044488750	9920	9920	9920	9920	0
405	20241025	133300	2044488750	9920	9910	9930	9910	47
406	20241025	133200	2044022680	9910	9910	9910	9910	0
407	20241025	133100	2044022680	9910	9920	9930	9910	126
408	20241025	133000	2042773320	9910	9910	9910	9910	21
409	20241025	132900	2042565210	9920	9920	9930	9920	63
410	20241025	132800	2041940160	9910	9910	9910	9910	20
411	20241025	132700	2041741960	9910	9910	9920	9910	59
412	20241025	132600	2041157190	9900	9910	9910	9900	39
413	20241025	132500	2040770910	9920	9920	9930	9910	73
414	20241025	132400	2040046760	9920	9920	9920	9920	6
415	20241025	132300	2039987240	9920	9920	9920	9910	80
416	20241025	132200	2039193850	9900	9910	9910	9900	30
417	20241025	132100	2038896780	9920	9920	9920	9910	62
418	20241025	132000	2038281820	9910	9910	9910	9910	132
419	20241025	131900	2036973700	9920	9920	9920	9920	61
420	20241025	131800	2036368580	9920	9920	9920	9920	294
421	20241025	131700	2033452100	9930	9920	9940	9920	83
422	20241025	131600	2032627680	9920	9940	9950	9920	656
423	20241025	131500	2026112940	9940	9940	9940	9930	109
424	20241025	131400	2025029610	9930	9930	9930	9930	28
425	20241025	131300	2024751570	9950	9930	9950	9920	102
426	20241025	131200	2023738890	9930	9930	9930	9930	0
427	20241025	131100	2023738890	9930	9920	9930	9920	531
428	20241025	131000	2018468080	9920	9900	9920	9900	52
429	20241025	130900	2017952960	9910	9910	9910	9910	709
430	20241025	130800	2010926770	9900	9900	9900	9900	13
431	20241025	130700	2010798070	9910	9920	9920	9900	79
432	20241025	130600	2010014920	9920	9920	9920	9910	19
433	20241025	130500	2009826450	9920	9910	9920	9910	484
434	20241025	130400	2005025930	9890	9890	9890	9890	87
435	20241025	130300	2004165500	9900	9910	9920	9900	75
436	20241025	130200	2003421780	9930	9900	9930	9900	500
437	20241025	130100	1998461170	9900	9900	9900	9900	77
438	20241025	130000	1997698870	9890	9890	9890	9890	121
439	20241025	125900	1996502180	9900	9900	9900	9900	62
440	20241025	125800	1995888380	9900	9900	9900	9900	101
441	20241025	125700	1994888480	9890	9900	9900	9890	63
442	20241025	125600	1994264870	9880	9880	9880	9880	28
443	20241025	125500	1993988230	9890	9890	9910	9890	165
444	20241025	125400	1992356090	9880	9890	9890	9880	19
445	20241025	125300	1992168260	9900	9900	9900	9900	63
446	20241025	125200	1991544560	9890	9890	9890	9890	180
447	20241025	125100	1989764360	9900	9910	9910	9900	64
448	20241025	125000	1989130230	9890	9900	9920	9890	71
449	20241025	124900	1988427200	9900	9880	9900	9880	55
450	20241025	124800	1987882720	9880	9900	9900	9880	129
451	20241025	124700	1986607800	9890	9890	9900	9890	50
452	20241025	124600	1986113120	9890	9900	9900	9890	88
453	20241025	124500	1985242730	9900	9900	9910	9880	275
454	20241025	124400	1982523470	9890	9890	9890	9890	22
455	20241025	124300	1982305890	9900	9910	9920	9900	419
456	20241025	124200	1978156440	9910	9900	9910	9900	395
457	20241025	124100	1974244410	9890	9880	9890	9880	443
458	20241025	124000	1969863670	9880	9880	9880	9880	1
459	20241025	123900	1969853790	9880	9870	9880	9870	362
460	20241025	123800	1966279230	9880	9870	9880	9870	48
461	20241025	123700	1965805260	9850	9860	9870	9850	86
462	20241025	123600	1964957370	9860	9860	9860	9860	0
463	20241025	123500	1964957370	9860	9860	9870	9860	81
464	20241025	123400	1964158630	9850	9850	9850	9850	21
465	20241025	123300	1963951780	9850	9850	9860	9850	26
466	20241025	123200	1963695440	9850	9850	9850	9850	53
467	20241025	123100	1963173390	9850	9850	9850	9850	83
468	20241025	123000	1962355840	9860	9860	9860	9820	571
469	20241025	122900	1956743330	9860	9860	9870	9860	65
470	20241025	122800	1956102320	9860	9850	9860	9850	31
471	20241025	122700	1955796750	9860	9860	9870	9860	138
472	20241025	122600	1954435960	9860	9860	9860	9860	161
473	20241025	122500	1952848500	9860	9860	9870	9860	64
474	20241025	122400	1952217360	9850	9850	9850	9850	21
475	20241025	122300	1952010510	9860	9870	9870	9860	80
476	20241025	122200	1951221070	9870	9870	9880	9870	62
477	20241025	122100	1950609040	9860	9860	9880	9860	192
478	20241025	122000	1948714430	9890	9840	9890	9840	424
479	20241025	121900	1944526300	9850	9860	9860	9850	85
480	20241025	121800	1943688420	9850	9850	9850	9850	0
481	20241025	121700	1943688420	9850	9850	9870	9850	48
482	20241025	121600	1943215330	9850	9860	9860	9850	87
483	20241025	121500	1942358330	9860	9860	9870	9860	69
484	20241025	121400	1941677970	9850	9870	9870	9850	96
485	20241025	121300	1940731100	9870	9870	9880	9870	89
486	20241025	121200	1939852540	9870	9870	9870	9870	0
487	20241025	121100	1939852540	9870	9860	9870	9860	91
488	20241025	121000	1938954590	9860	9860	9860	9860	104
489	20241025	120900	1937929150	9860	9860	9870	9860	69
490	20241025	120800	1937248690	9860	9860	9870	9860	31
491	20241025	120700	1936942970	9870	9870	9880	9860	518
492	20241025	120600	1931829760	9880	9870	9880	9870	101
493	20241025	120500	1930832870	9870	9840	9880	9840	680
494	20241025	120400	1924127340	9860	9860	9860	9860	0
495	20241025	120300	1924127340	9860	9830	9860	9830	856
496	20241025	120200	1915698010	9820	9820	9820	9820	0
497	20241025	120100	1915698010	9820	9830	9840	9820	83
498	20241025	120000	1914882220	9830	9830	9830	9830	0
499	20241025	115900	1914882220	9830	9830	9840	9830	84
500	20241025	115800	1914056390	9820	9830	9830	9820	37
501	20241025	115700	1913693020	9840	9820	9840	9820	8
502	20241025	115600	1913614410	9820	9820	9820	9820	12
503	20241025	115500	1913496570	9820	9820	9830	9820	112
504	20241025	115400	1912395720	9820	9820	9820	9820	196
505	20241025	115300	1910471000	9820	9830	9830	9820	22
506	20241025	115200	1910254850	9820	9830	9830	9820	63
507	20241025	115100	1909635680	9830	9830	9830	9830	27
508	20241025	115000	1909370270	9830	9820	9830	9820	68
509	20241025	114900	1908701890	9820	9820	9820	9820	11
510	20241025	114800	1908593870	9810	9820	9820	9810	32
511	20241025	114700	1908279840	9830	9830	9860	9830	80
512	20241025	114600	1907492870	9820	9810	9820	9810	35
513	20241025	114500	1907149220	9810	9810	9810	9810	29
514	20241025	114400	1906864730	9820	9820	9820	9810	59
515	20241025	114300	1906285570	9810	9810	9810	9810	11
516	20241025	114200	1906177660	9810	9800	9810	9800	65
517	20241025	114100	1905540080	9810	9810	9810	9810	120
518	20241025	114000	1904362880	9810	9820	9820	9810	2653
519	20241025	113900	1878329480	9820	9820	9820	9820	200
520	20241025	113800	1876365480	9820	9840	9840	9820	647
521	20241025	113700	1870004900	9840	9850	9850	9830	398
522	20241025	113600	1866087840	9840	9850	9860	9840	24
523	20241025	113500	1865851530	9840	9850	9860	9840	36
524	20241025	113400	1865497150	9850	9840	9850	9840	294
525	20241025	113300	1862601300	9850	9830	9850	9830	265
526	20241025	113200	1859993690	9820	9820	9830	9820	12
527	20241025	113100	1859875840	9820	9820	9820	9820	27
528	20241025	113000	1859610700	9830	9830	9840	9820	26
529	20241025	112900	1859355050	9830	9830	9830	9830	130
530	20241025	112800	1858077150	9820	9820	9820	9820	26
531	20241025	112700	1857821830	9820	9820	9820	9820	0
532	20241025	112600	1857821830	9820	9840	9850	9820	565
533	20241025	112500	1852273450	9830	9840	9850	9830	1040
534	20241025	112400	1842040450	9830	9850	9850	9830	513
535	20241025	112300	1836997450	9850	9840	9850	9840	583
536	20241025	112200	1831255160	9840	9820	9850	9810	257
537	20241025	112100	1828730410	9820	9830	9830	9820	6
538	20241025	112000	1828671440	9830	9820	9830	9820	5
539	20241025	111900	1828622310	9820	9820	9820	9810	176
540	20241025	111800	1826894020	9820	9820	9820	9820	414
541	20241025	111700	1822828540	9820	9810	9820	9810	64
542	20241025	111600	1822200660	9810	9810	9810	9810	62
543	20241025	111500	1821592440	9800	9800	9800	9800	22
544	20241025	111400	1821376840	9800	9800	9800	9800	2
545	20241025	111300	1821357240	9810	9810	9810	9810	104
546	20241025	111200	1820337000	9800	9800	9820	9800	92
547	20241025	111100	1819435060	9800	9800	9800	9800	125
548	20241025	111000	1818210060	9810	9810	9810	9810	110
549	20241025	110900	1817130960	9820	9810	9820	9800	26
550	20241025	110800	1816875900	9810	9810	9810	9810	51
551	20241025	110700	1816375590	9810	9810	9810	9810	0
552	20241025	110600	1816375590	9810	9810	9810	9800	76
553	20241025	110500	1815630240	9830	9830	9830	9830	1
554	20241025	110400	1815620410	9830	9800	9830	9800	107
555	20241025	110300	1814571750	9810	9810	9810	9810	349
556	20241025	110200	1811148060	9810	9800	9810	9790	583
557	20241025	110100	1805432370	9800	9800	9800	9800	1
558	20241025	110000	1805422570	9790	9790	9790	9790	64
559	20241025	105900	1804796010	9790	9790	9790	9790	24
560	20241025	105800	1804561050	9790	9800	9800	9790	440
561	20241025	105700	1800249950	9800	9800	9800	9800	28
562	20241025	105600	1799975550	9800	9790	9800	9790	143
563	20241025	105500	1798575520	9800	9800	9800	9800	649
564	20241025	105400	1792215320	9800	9800	9800	9800	150
565	20241025	105300	1790745320	9800	9810	9810	9800	232
566	20241025	105200	1788471610	9810	9810	9810	9810	3
567	20241025	105100	1788442180	9810	9810	9810	9810	67
568	20241025	105000	1787784910	9810	9800	9810	9800	31
569	20241025	104900	1787481070	9810	9800	9810	9800	27
570	20241025	104800	1787216270	9800	9800	9800	9800	292
571	20241025	104700	1784354670	9800	9800	9800	9800	269
572	20241025	104600	1781718470	9800	9800	9800	9800	114
573	20241025	104500	1780601270	9810	9830	9830	9810	3097
574	20241025	104400	1750203730	9830	9830	9840	9820	4462
575	20241025	104300	1706351240	9830	9850	9850	9830	152
576	20241025	104200	1704855700	9850	9810	9850	9810	1797
577	20241025	104100	1687204180	9810	9790	9810	9790	234
578	20241025	104000	1684913100	9790	9790	9790	9790	1
579	20241025	103900	1684903310	9780	9770	9780	9770	448
580	20241025	103800	1680522350	9770	9760	9770	9760	15
581	20241025	103700	1680375820	9770	9760	9770	9760	181
582	20241025	103600	1678609210	9760	9760	9760	9760	1679
583	20241025	103500	1662222170	9770	9770	9770	9770	8
584	20241025	103400	1662144010	9770	9770	9770	9770	1
585	20241025	103300	1662134240	9770	9770	9770	9760	56
586	20241025	103200	1661587330	9780	9780	9780	9770	365
587	20241025	103100	1658021200	9780	9780	9780	9770	205
588	20241025	103000	1656016340	9770	9760	9780	9760	272
589	20241025	102900	1653358980	9770	9780	9780	9760	1142
590	20241025	102800	1642200110	9780	9780	9780	9780	282
591	20241025	102700	1639442150	9780	9800	9800	9780	3227
592	20241025	102600	1607817610	9810	9810	9810	9810	1102
593	20241025	102500	1597006990	9810	9830	9830	9810	1598
594	20241025	102400	1581305370	9840	9850	9850	9840	104
595	20241025	102300	1580281990	9860	9860	9860	9860	115
596	20241025	102200	1579148090	9860	9860	9860	9840	416
597	20241025	102100	1575048350	9860	9850	9860	9830	1143
598	20241025	102000	1563808560	9830	9840	9850	9830	1426
599	20241025	101900	1549778910	9840	9850	9870	9840	1811
600	20241025	101800	1531942260	9850	9840	9850	9840	345
601	20241025	101700	1528545440	9840	9840	9840	9840	44
602	20241025	101600	1528112480	9840	9830	9840	9830	5
603	20241025	101500	1528063300	9840	9840	9840	9840	11
604	20241025	101400	1527955060	9830	9830	9840	9830	228
605	20241025	101300	1525713150	9840	9830	9840	9820	903
606	20241025	101200	1516837260	9830	9820	9870	9820	247
607	20241025	101100	1514409130	9830	9780	9880	9780	858
608	20241025	101000	1505973870	9770	9750	9770	9740	3469
609	20241025	100900	1472157770	9750	9760	9770	9750	268
610	20241025	100800	1469543010	9770	9770	9780	9760	746
611	20241025	100700	1462253640	9770	9760	9770	9760	70
612	20241025	100600	1461570430	9760	9760	9760	9760	23
613	20241025	100500	1461345950	9750	9750	9750	9750	56
614	20241025	100400	1460799950	9750	9730	9750	9730	454
615	20241025	100300	1456380500	9730	9760	9760	9730	1341
616	20241025	100200	1443320870	9750	9750	9760	9740	1234
617	20241025	100100	1431293070	9740	9740	9750	9730	1129
618	20241025	100000	1420300610	9750	9760	9760	9750	1200
619	20241025	095900	1408600540	9760	9740	9760	9740	1367
620	20241025	095800	1395275360	9740	9730	9750	9730	400
621	20241025	095700	1391380330	9740	9710	9760	9680	2734
622	20241025	095600	1364843320	9710	9720	9720	9670	10254
623	20241025	095500	1265332610	9720	9710	9740	9710	805
624	20241025	095400	1257509510	9720	9760	9760	9710	3707
625	20241025	095300	1221460240	9730	9770	9770	9730	5445
626	20241025	095200	1168378400	9760	9780	9780	9760	1944
627	20241025	095100	1149397180	9770	9770	9770	9760	1882
628	20241025	095000	1131016810	9770	9790	9790	9770	1438
629	20241025	094900	1116950110	9800	9800	9800	9790	659
630	20241025	094800	1110496470	9800	9800	9800	9800	421
631	20241025	094700	1106370670	9800	9790	9810	9750	2282
632	20241025	094600	1084069560	9790	9870	9870	9790	18738
633	20241025	094500	899653840	9870	9900	9900	9870	1428
634	20241025	094400	885540210	9900	9920	9920	9900	1349
635	20241025	094300	872180680	9920	9940	9940	9920	1113
636	20241025	094200	861127710	9930	9920	9940	9920	357
637	20241025	094100	857582430	9920	9890	9920	9890	729
638	20241025	094000	850370410	9890	9910	9920	9870	1588
639	20241025	093900	834668250	9920	9950	9960	9920	923
640	20241025	093800	825500910	9960	9850	9960	9850	2533
641	20241025	093700	800407480	9850	9850	9860	9820	3455
642	20241025	093600	766438410	9860	9930	9930	9850	5599
643	20241025	093500	711111380	9930	9960	9960	9900	7224
644	20241025	093400	639448930	9960	9940	9960	9920	5538
645	20241025	093300	584432370	9940	9950	9980	9940	3374
646	20241025	093200	550852450	9950	10020	10020	9950	4425
647	20241025	093100	506674510	10020	10000	10020	10000	328
648	20241025	093000	503392580	10000	10020	10020	10000	5705
649	20241025	092900	446319500	10020	10080	10080	10020	4163
650	20241025	092800	404458210	10080	10080	10090	10070	1003
651	20241025	092700	394350240	10080	10090	10090	10080	229
652	20241025	092600	392041720	10080	10160	10160	10060	6901
653	20241025	092500	322415710	10160	10160	10170	10160	21
654	20241025	092400	322202330	10150	10110	10150	10100	1418
655	20241025	092300	307837960	10100	10150	10150	10100	3548
656	20241025	092200	271915370	10150	10150	10160	10150	586
657	20241025	092100	265966460	10150	10150	10180	10150	1338
658	20241025	092000	252378480	10160	10180	10190	10160	1449
659	20241025	091900	237644790	10180	10180	10190	10170	621
660	20241025	091800	231323290	10190	10190	10190	10180	63
661	20241025	091700	230681330	10190	10200	10210	10180	1083
662	20241025	091600	219639190	10200	10260	10260	10200	5738
663	20241025	091500	160982960	10260	10290	10290	10260	1167
664	20241025	091400	148987860	10290	10290	10290	10280	18
665	20241025	091300	148802660	10290	10280	10290	10280	58
666	20241025	091200	148206400	10270	10260	10270	10250	224
667	20241025	091100	145908610	10250	10260	10260	10250	897
668	20241025	091000	136711030	10250	10230	10250	10220	638
669	20241025	090900	130177020	10210	10310	10320	10210	4109
670	20241025	090800	88049860	10320	10370	10370	10320	2978
671	20241025	090700	57255730	10360	10370	10370	10360	1820
672	20241025	090600	38385490	10410	10370	10410	10370	4
673	20241025	090500	38343970	10370	10370	10370	10370	22
674	20241025	090400	38115830	10370	10370	10370	10370	0
675	20241025	090300	38115830	10370	10430	10430	10370	1427
676	20241025	090200	23279480	10440	10490	10500	10440	459
677	20241025	090100	18468470	10450	10440	10450	10440	13
678	20241025	090000	18332650	10450	10440	10450	10440	1756