KissMeData/100840/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195700	1054514340	12710	12710	12710	12710	913
3	20241025	195600	1054514340	12710	12710	12710	12710	0
4	20241025	195500	1054514340	12710	12710	12710	12710	0
5	20241025	195400	1054514340	12710	12710	12710	12710	0
6	20241025	195300	1054514340	12710	12710	12710	12710	0
7	20241025	195200	1054514340	12710	12710	12710	12710	0
8	20241025	195100	1054514340	12710	12710	12710	12710	0
9	20241025	195000	1054514340	12710	12710	12710	12710	0
10	20241025	194900	1054514340	12710	12710	12710	12710	0
11	20241025	194800	1054514340	12710	12710	12710	12710	0
12	20241025	194700	1054514340	12710	12710	12710	12710	0
13	20241025	194600	1054514340	12710	12710	12710	12710	0
14	20241025	194500	1054514340	12710	12710	12710	12710	0
15	20241025	194400	1054514340	12710	12710	12710	12710	0
16	20241025	194300	1054514340	12710	12710	12710	12710	0
17	20241025	194200	1054514340	12710	12710	12710	12710	0
18	20241025	194100	1054514340	12710	12710	12710	12710	0
19	20241025	194000	1054514340	12710	12710	12710	12710	0
20	20241025	193900	1054514340	12710	12710	12710	12710	0
21	20241025	193800	1054514340	12710	12710	12710	12710	0
22	20241025	193700	1054514340	12710	12710	12710	12710	0
23	20241025	193600	1054514340	12710	12710	12710	12710	0
24	20241025	193500	1054514340	12710	12710	12710	12710	0
25	20241025	193400	1054514340	12710	12710	12710	12710	0
26	20241025	193300	1054514340	12710	12710	12710	12710	0
27	20241025	193200	1054514340	12710	12710	12710	12710	0
28	20241025	193100	1054514340	12710	12710	12710	12710	0
29	20241025	193000	1054514340	12710	12710	12710	12710	0
30	20241025	192900	1054514340	12710	12710	12710	12710	0
31	20241025	192800	1054514340	12710	12710	12710	12710	0
32	20241025	192700	1054514340	12710	12710	12710	12710	913
33	20241025	192600	1054514340	12710	12710	12710	12710	0
34	20241025	192500	1054514340	12710	12710	12710	12710	0
35	20241025	192400	1054514340	12710	12710	12710	12710	0
36	20241025	192300	1054514340	12710	12710	12710	12710	0
37	20241025	192200	1054514340	12710	12710	12710	12710	0
38	20241025	192100	1054514340	12710	12710	12710	12710	0
39	20241025	192000	1054514340	12710	12710	12710	12710	0
40	20241025	191900	1054514340	12710	12710	12710	12710	0
41	20241025	191800	1054514340	12710	12710	12710	12710	0
42	20241025	191700	1054514340	12710	12710	12710	12710	0
43	20241025	191600	1054514340	12710	12710	12710	12710	0
44	20241025	191500	1054514340	12710	12710	12710	12710	0
45	20241025	191400	1054514340	12710	12710	12710	12710	0
46	20241025	191300	1054514340	12710	12710	12710	12710	0
47	20241025	191200	1054514340	12710	12710	12710	12710	0
48	20241025	191100	1054514340	12710	12710	12710	12710	0
49	20241025	191000	1054514340	12710	12710	12710	12710	0
50	20241025	190900	1054514340	12710	12710	12710	12710	0
51	20241025	190800	1054514340	12710	12710	12710	12710	0
52	20241025	190700	1054514340	12710	12710	12710	12710	0
53	20241025	190600	1054514340	12710	12710	12710	12710	0
54	20241025	190500	1054514340	12710	12710	12710	12710	0
55	20241025	190400	1054514340	12710	12710	12710	12710	0
56	20241025	190300	1054514340	12710	12710	12710	12710	0
57	20241025	190200	1054514340	12710	12710	12710	12710	0
58	20241025	190100	1054514340	12710	12710	12710	12710	0
59	20241025	190000	1054514340	12710	12710	12710	12710	0
60	20241025	185900	1054514340	12710	12710	12710	12710	0
61	20241025	185800	1054514340	12710	12710	12710	12710	0
62	20241025	185700	1054514340	12710	12710	12710	12710	913
63	20241025	185600	1054514340	12710	12710	12710	12710	0
64	20241025	185500	1054514340	12710	12710	12710	12710	0
65	20241025	185400	1054514340	12710	12710	12710	12710	0
66	20241025	185300	1054514340	12710	12710	12710	12710	0
67	20241025	185200	1054514340	12710	12710	12710	12710	0
68	20241025	185100	1054514340	12710	12710	12710	12710	0
69	20241025	185000	1054514340	12710	12710	12710	12710	0
70	20241025	184900	1054514340	12710	12710	12710	12710	0
71	20241025	184800	1054514340	12710	12710	12710	12710	0
72	20241025	184700	1054514340	12710	12710	12710	12710	0
73	20241025	184600	1054514340	12710	12710	12710	12710	0
74	20241025	184500	1054514340	12710	12710	12710	12710	0
75	20241025	184400	1054514340	12710	12710	12710	12710	0
76	20241025	184300	1054514340	12710	12710	12710	12710	0
77	20241025	184200	1054514340	12710	12710	12710	12710	0
78	20241025	184100	1054514340	12710	12710	12710	12710	0
79	20241025	184000	1054514340	12710	12710	12710	12710	0
80	20241025	183900	1054514340	12710	12710	12710	12710	0
81	20241025	183800	1054514340	12710	12710	12710	12710	0
82	20241025	183700	1054514340	12710	12710	12710	12710	0
83	20241025	183600	1054514340	12710	12710	12710	12710	0
84	20241025	183500	1054514340	12710	12710	12710	12710	0
85	20241025	183400	1054514340	12710	12710	12710	12710	0
86	20241025	183300	1054514340	12710	12710	12710	12710	0
87	20241025	183200	1054514340	12710	12710	12710	12710	0
88	20241025	183100	1054514340	12710	12710	12710	12710	0
89	20241025	183000	1054514340	12710	12710	12710	12710	0
90	20241025	182900	1054514340	12710	12710	12710	12710	0
91	20241025	182800	1054514340	12710	12710	12710	12710	0
92	20241025	182700	1054514340	12710	12710	12710	12710	913
93	20241025	182600	1054514340	12710	12710	12710	12710	0
94	20241025	182500	1054514340	12710	12710	12710	12710	0
95	20241025	182400	1054514340	12710	12710	12710	12710	0
96	20241025	182300	1054514340	12710	12710	12710	12710	0
97	20241025	182200	1054514340	12710	12710	12710	12710	0
98	20241025	182100	1054514340	12710	12710	12710	12710	0
99	20241025	182000	1054514340	12710	12710	12710	12710	0
100	20241025	181900	1054514340	12710	12710	12710	12710	0
101	20241025	181800	1054514340	12710	12710	12710	12710	0
102	20241025	181700	1054514340	12710	12710	12710	12710	0
103	20241025	181600	1054514340	12710	12710	12710	12710	0
104	20241025	181500	1054514340	12710	12710	12710	12710	0
105	20241025	181400	1054514340	12710	12710	12710	12710	0
106	20241025	181300	1054514340	12710	12710	12710	12710	0
107	20241025	181200	1054514340	12710	12710	12710	12710	0
108	20241025	181100	1054514340	12710	12710	12710	12710	0
109	20241025	181000	1054514340	12710	12710	12710	12710	0
110	20241025	180900	1054514340	12710	12710	12710	12710	0
111	20241025	180800	1054514340	12710	12710	12710	12710	0
112	20241025	180700	1054514340	12710	12710	12710	12710	0
113	20241025	180600	1054514340	12710	12710	12710	12710	0
114	20241025	180500	1054514340	12710	12710	12710	12710	0
115	20241025	180400	1054514340	12710	12710	12710	12710	0
116	20241025	180300	1054514340	12710	12710	12710	12710	0
117	20241025	180200	1054514340	12710	12710	12710	12710	0
118	20241025	180100	1054514340	12710	12710	12710	12710	0
119	20241025	180000	1054514340	12710	12710	12710	12710	0
120	20241025	175900	1054514340	12710	12710	12710	12710	0
121	20241025	175800	1054514340	12710	12710	12710	12710	0
122	20241025	175700	1054514340	12710	12710	12710	12710	913
123	20241025	175600	1054514340	12710	12710	12710	12710	0
124	20241025	175500	1054514340	12710	12710	12710	12710	0
125	20241025	175400	1054514340	12710	12710	12710	12710	0
126	20241025	175300	1054514340	12710	12710	12710	12710	0
127	20241025	175200	1054514340	12710	12710	12710	12710	0
128	20241025	175100	1054514340	12710	12710	12710	12710	0
129	20241025	175000	1054514340	12710	12710	12710	12710	0
130	20241025	174900	1054514340	12710	12710	12710	12710	0
131	20241025	174800	1054514340	12710	12710	12710	12710	0
132	20241025	174700	1054514340	12710	12710	12710	12710	0
133	20241025	174600	1054514340	12710	12710	12710	12710	0
134	20241025	174500	1054514340	12710	12710	12710	12710	0
135	20241025	174400	1054514340	12710	12710	12710	12710	0
136	20241025	174300	1054514340	12710	12710	12710	12710	0
137	20241025	174200	1054514340	12710	12710	12710	12710	0
138	20241025	174100	1054514340	12710	12710	12710	12710	0
139	20241025	174000	1054514340	12710	12710	12710	12710	0
140	20241025	173900	1054514340	12710	12710	12710	12710	0
141	20241025	173800	1054514340	12710	12710	12710	12710	0
142	20241025	173700	1054514340	12710	12710	12710	12710	0
143	20241025	173600	1054514340	12710	12710	12710	12710	0
144	20241025	173500	1054514340	12710	12710	12710	12710	0
145	20241025	173400	1054514340	12710	12710	12710	12710	0
146	20241025	173300	1054514340	12710	12710	12710	12710	0
147	20241025	173200	1054514340	12710	12710	12710	12710	0
148	20241025	173100	1054514340	12710	12710	12710	12710	0
149	20241025	173000	1054514340	12710	12710	12710	12710	0
150	20241025	172900	1054514340	12710	12710	12710	12710	0
151	20241025	172800	1054514340	12710	12710	12710	12710	0
152	20241025	172700	1054514340	12710	12710	12710	12710	913
153	20241025	172600	1054514340	12710	12710	12710	12710	0
154	20241025	172500	1054514340	12710	12710	12710	12710	0
155	20241025	172400	1054514340	12710	12710	12710	12710	0
156	20241025	172300	1054514340	12710	12710	12710	12710	0
157	20241025	172200	1054514340	12710	12710	12710	12710	0
158	20241025	172100	1054514340	12710	12710	12710	12710	0
159	20241025	172000	1054514340	12710	12710	12710	12710	0
160	20241025	171900	1054514340	12710	12710	12710	12710	0
161	20241025	171800	1054514340	12710	12710	12710	12710	0
162	20241025	171700	1054514340	12710	12710	12710	12710	0
163	20241025	171600	1054514340	12710	12710	12710	12710	0
164	20241025	171500	1054514340	12710	12710	12710	12710	0
165	20241025	171400	1054514340	12710	12710	12710	12710	0
166	20241025	171300	1054514340	12710	12710	12710	12710	0
167	20241025	171200	1054514340	12710	12710	12710	12710	0
168	20241025	171100	1054514340	12710	12710	12710	12710	0
169	20241025	171000	1054514340	12710	12710	12710	12710	0
170	20241025	170900	1054514340	12710	12710	12710	12710	0
171	20241025	170800	1054514340	12710	12710	12710	12710	0
172	20241025	170700	1054514340	12710	12710	12710	12710	0
173	20241025	170600	1054514340	12710	12710	12710	12710	0
174	20241025	170500	1054514340	12710	12710	12710	12710	0
175	20241025	170400	1054514340	12710	12710	12710	12710	0
176	20241025	170300	1054514340	12710	12710	12710	12710	0
177	20241025	170200	1054514340	12710	12710	12710	12710	0
178	20241025	170100	1054514340	12710	12710	12710	12710	0
179	20241025	170000	1054514340	12710	12710	12710	12710	0
180	20241025	165900	1054514340	12710	12710	12710	12710	0
181	20241025	165800	1054514340	12710	12710	12710	12710	0
182	20241025	165700	1054514340	12710	12710	12710	12710	913
183	20241025	165600	1054514340	12710	12710	12710	12710	0
184	20241025	165500	1054514340	12710	12710	12710	12710	0
185	20241025	165400	1054514340	12710	12710	12710	12710	0
186	20241025	165300	1054514340	12710	12710	12710	12710	0
187	20241025	165200	1054514340	12710	12710	12710	12710	0
188	20241025	165100	1054514340	12710	12710	12710	12710	0
189	20241025	165000	1054514340	12710	12710	12710	12710	0
190	20241025	164900	1054514340	12710	12710	12710	12710	0
191	20241025	164800	1054514340	12710	12710	12710	12710	0
192	20241025	164700	1054514340	12710	12710	12710	12710	0
193	20241025	164600	1054514340	12710	12710	12710	12710	0
194	20241025	164500	1054514340	12710	12710	12710	12710	0
195	20241025	164400	1054514340	12710	12710	12710	12710	0
196	20241025	164300	1054514340	12710	12710	12710	12710	0
197	20241025	164200	1054514340	12710	12710	12710	12710	0
198	20241025	164100	1054514340	12710	12710	12710	12710	0
199	20241025	164000	1054514340	12710	12710	12710	12710	0
200	20241025	163900	1054514340	12710	12710	12710	12710	0
201	20241025	163800	1054514340	12710	12710	12710	12710	0
202	20241025	163700	1054514340	12710	12710	12710	12710	0
203	20241025	163600	1054514340	12710	12710	12710	12710	0
204	20241025	163500	1054514340	12710	12710	12710	12710	0
205	20241025	163400	1054514340	12710	12710	12710	12710	0
206	20241025	163300	1054514340	12710	12710	12710	12710	0
207	20241025	163200	1054514340	12710	12710	12710	12710	0
208	20241025	163100	1054514340	12710	12710	12710	12710	0
209	20241025	163000	1054514340	12710	12710	12710	12710	0
210	20241025	162900	1054514340	12710	12710	12710	12710	0
211	20241025	162800	1054514340	12710	12710	12710	12710	0
212	20241025	162700	1054514340	12710	12710	12710	12710	913
213	20241025	162600	1054514340	12710	12710	12710	12710	0
214	20241025	162500	1054514340	12710	12710	12710	12710	0
215	20241025	162400	1054514340	12710	12710	12710	12710	0
216	20241025	162300	1054514340	12710	12710	12710	12710	0
217	20241025	162200	1054514340	12710	12710	12710	12710	0
218	20241025	162100	1054514340	12710	12710	12710	12710	0
219	20241025	162000	1054514340	12710	12710	12710	12710	0
220	20241025	161900	1054514340	12710	12710	12710	12710	0
221	20241025	161800	1054514340	12710	12710	12710	12710	0
222	20241025	161700	1054514340	12710	12710	12710	12710	0
223	20241025	161600	1054514340	12710	12710	12710	12710	0
224	20241025	161500	1054514340	12710	12710	12710	12710	0
225	20241025	161400	1054514340	12710	12710	12710	12710	0
226	20241025	161300	1054514340	12710	12710	12710	12710	0
227	20241025	161200	1054514340	12710	12710	12710	12710	0
228	20241025	161100	1054514340	12710	12710	12710	12710	0
229	20241025	161000	1054514340	12710	12710	12710	12710	0
230	20241025	160900	1054514340	12710	12710	12710	12710	0
231	20241025	160800	1054514340	12710	12710	12710	12710	0
232	20241025	160700	1054514340	12710	12710	12710	12710	0
233	20241025	160600	1054514340	12710	12710	12710	12710	0
234	20241025	160500	1054514340	12710	12710	12710	12710	0
235	20241025	160400	1054514340	12710	12710	12710	12710	0
236	20241025	160300	1054514340	12710	12710	12710	12710	0
237	20241025	160200	1054514340	12710	12710	12710	12710	0
238	20241025	160100	1054514340	12710	12710	12710	12710	0
239	20241025	160000	1054514340	12710	12710	12710	12710	0
240	20241025	155900	1054514340	12710	12710	12710	12710	0
241	20241025	155800	1054514340	12710	12710	12710	12710	0
242	20241025	155700	1054514340	12710	12710	12710	12710	913
243	20241025	155600	1054514340	12710	12710	12710	12710	0
244	20241025	155500	1054514340	12710	12710	12710	12710	0
245	20241025	155400	1054514340	12710	12710	12710	12710	0
246	20241025	155300	1054514340	12710	12710	12710	12710	0
247	20241025	155200	1054514340	12710	12710	12710	12710	0
248	20241025	155100	1054514340	12710	12710	12710	12710	0
249	20241025	155000	1054514340	12710	12710	12710	12710	0
250	20241025	154900	1054514340	12710	12710	12710	12710	0
251	20241025	154800	1054514340	12710	12710	12710	12710	0
252	20241025	154700	1054514340	12710	12710	12710	12710	0
253	20241025	154600	1054514340	12710	12710	12710	12710	0
254	20241025	154500	1054514340	12710	12710	12710	12710	0
255	20241025	154400	1054514340	12710	12710	12710	12710	0
256	20241025	154300	1054514340	12710	12710	12710	12710	0
257	20241025	154200	1054514340	12710	12710	12710	12710	0
258	20241025	154100	1054514340	12710	12710	12710	12710	0
259	20241025	154000	1054514340	12710	12710	12710	12710	0
260	20241025	153900	1054514340	12710	12710	12710	12710	0
261	20241025	153800	1054514340	12710	12710	12710	12710	0
262	20241025	153700	1054514340	12710	12710	12710	12710	0
263	20241025	153600	1054514340	12710	12710	12710	12710	0
264	20241025	153500	1054514340	12710	12710	12710	12710	0
265	20241025	153400	1054514340	12710	12710	12710	12710	0
266	20241025	153300	1054514340	12710	12710	12710	12710	0
267	20241025	153200	1054514340	12710	12710	12710	12710	0
268	20241025	153100	1054514340	12710	12710	12710	12710	0
269	20241025	153000	1054514340	12710	12710	12710	12710	913
270	20241025	152900	1042910110	12740	12740	12740	12740	0
271	20241025	152800	1042910110	12740	12740	12740	12740	0
272	20241025	152700	1042910110	12740	12740	12740	12740	0
273	20241025	152600	1042910110	12740	12740	12740	12740	0
274	20241025	152500	1042910110	12740	12740	12740	12740	0
275	20241025	152400	1042910110	12740	12740	12740	12740	0
276	20241025	152300	1042910110	12740	12740	12740	12740	0
277	20241025	152200	1042910110	12740	12740	12740	12740	0
278	20241025	152100	1042910110	12740	12740	12740	12740	0
279	20241025	152000	1042910110	12740	12740	12740	12740	0
280	20241025	151900	1042910110	12740	12740	12760	12610	1348
281	20241025	151800	1025894640	12770	12760	12770	12750	23
282	20241025	151700	1025601310	12770	12710	12780	12660	626
283	20241025	151600	1017640520	12690	12670	12690	12670	1163
284	20241025	151500	1002898830	12670	12670	12670	12670	10
285	20241025	151400	1002772130	12660	12670	12670	12660	1012
286	20241025	151300	989950190	12620	12660	12660	12620	50
287	20241025	151200	989318690	12660	12660	12660	12660	10
288	20241025	151100	989192090	12670	12660	12670	12610	171
289	20241025	151000	987033810	12660	12660	12660	12660	4
290	20241025	150900	986983170	12670	12670	12680	12670	53
291	20241025	150800	986311430	12680	12680	12680	12680	1
292	20241025	150700	986298750	12650	12650	12650	12650	0
293	20241025	150600	986298750	12650	12650	12650	12650	40
294	20241025	150500	985792750	12660	12680	12680	12660	21
295	20241025	150400	985526580	12690	12690	12690	12690	0
296	20241025	150300	985526580	12690	12690	12690	12690	13
297	20241025	150200	985361610	12680	12680	12680	12680	14
298	20241025	150100	985184090	12700	12700	12700	12700	1
299	20241025	150000	985171390	12640	12670	12670	12640	948
300	20241025	145900	973183130	12680	12690	12690	12680	12
301	20241025	145800	973030920	12700	12700	12700	12700	23
302	20241025	145700	972738820	12710	12710	12710	12710	0
303	20241025	145600	972738820	12710	12710	12710	12710	1
304	20241025	145500	972726110	12650	12690	12690	12650	400
305	20241025	145400	967663660	12690	12710	12720	12690	21
306	20241025	145300	967396660	12720	12720	12720	12720	6
307	20241025	145200	967320340	12730	12730	12730	12730	12
308	20241025	145100	967167580	12730	12720	12730	12720	12
309	20241025	145000	967014930	12730	12730	12730	12710	18
310	20241025	144900	966786010	12730	12730	12730	12730	1
311	20241025	144800	966773280	12680	12730	12730	12680	42
312	20241025	144700	966240000	12710	12720	12720	12710	6
313	20241025	144600	966163720	12710	12710	12710	12710	77
314	20241025	144500	965185050	12740	12710	12740	12710	134
315	20241025	144400	963481670	12710	12740	12740	12710	36
316	20241025	144300	963023420	12750	12740	12750	12740	301
317	20241025	144200	959188670	12740	12740	12750	12740	57
318	20241025	144100	958462480	12750	12750	12750	12750	19
319	20241025	144000	958220230	12760	12760	12760	12760	1
320	20241025	143900	958207470	12770	12770	12770	12770	23
321	20241025	143800	957913760	12760	12760	12760	12760	4
322	20241025	143700	957862720	12780	12760	12780	12760	3
323	20241025	143600	957824410	12660	12780	12780	12660	709
324	20241025	143500	948831140	12780	12770	12780	12760	14
325	20241025	143400	948652360	12780	12740	12780	12720	205
326	20241025	143300	946044630	12750	12790	12790	12750	19
327	20241025	143200	945802020	12770	12770	12770	12770	2
328	20241025	143100	945776480	12790	12780	12790	12780	23
329	20241025	143000	945482430	12790	12790	12790	12790	40
330	20241025	142900	944970830	12790	12780	12790	12760	120
331	20241025	142800	943439350	12790	12790	12790	12790	0
332	20241025	142700	943439350	12790	12780	12790	12780	18
333	20241025	142600	943209180	12780	12780	12790	12780	5
334	20241025	142500	943145270	12790	12790	12790	12780	51
335	20241025	142400	942493110	12790	12790	12790	12790	1
336	20241025	142300	942480320	12730	12760	12790	12730	2038
337	20241025	142200	916423010	12770	12800	12800	12770	35
338	20241025	142100	915975440	12800	12810	12810	12800	12
339	20241025	142000	915821810	12840	12830	12840	12820	24
340	20241025	141900	915513990	12830	12830	12830	12830	1
341	20241025	141800	915501160	12840	12840	12840	12830	14
342	20241025	141700	915321410	12830	12830	12840	12830	1048
343	20241025	141600	901875540	12830	12830	12830	12810	515
344	20241025	141500	895268240	12810	12830	12830	12810	24
345	20241025	141400	894960480	12830	12830	12830	12830	12
346	20241025	141300	894806520	12830	12800	12830	12800	223
347	20241025	141200	891952040	12800	12800	12800	12800	11
348	20241025	141100	891811240	12800	12800	12800	12800	5
349	20241025	141000	891747240	12800	12800	12800	12800	225
350	20241025	140900	888867240	12790	12790	12790	12790	50
351	20241025	140800	888227740	12800	12790	12800	12790	386
352	20241025	140700	883290560	12790	12780	12790	12770	717
353	20241025	140600	874127390	12780	12760	12780	12720	536
354	20241025	140500	867287810	12710	12710	12710	12710	0
355	20241025	140400	867287810	12710	12710	12710	12710	0
356	20241025	140300	867287810	12710	12710	12710	12710	163
357	20241025	140200	865216080	12710	12710	12710	12710	20
358	20241025	140100	864961880	12710	12710	12710	12710	1
359	20241025	140000	864949170	12690	12750	12750	12690	655
360	20241025	135900	856622560	12760	12770	12780	12760	219
361	20241025	135800	853824240	12770	12770	12770	12770	1
362	20241025	135700	853811470	12760	12770	12770	12760	28
363	20241025	135600	853454070	12770	12770	12770	12770	4
364	20241025	135500	853402990	12770	12770	12770	12770	16
365	20241025	135400	853198670	12770	12770	12770	12770	0
366	20241025	135300	853198670	12770	12770	12770	12770	62
367	20241025	135200	852406930	12770	12770	12770	12770	11
368	20241025	135100	852266460	12780	12780	12780	12780	0
369	20241025	135000	852266460	12780	12770	12780	12770	3
370	20241025	134900	852228140	12770	12780	12780	12770	11
371	20241025	134800	852087660	12770	12780	12780	12770	313
372	20241025	134700	848090640	12760	12760	12760	12760	1
373	20241025	134600	848077880	12760	12760	12760	12760	11
374	20241025	134500	847937520	12780	12760	12780	12760	6
375	20241025	134400	847860940	12760	12760	12760	12760	12
376	20241025	134300	847707820	12790	12790	12790	12790	0
377	20241025	134200	847707820	12790	12760	12790	12760	33
378	20241025	134100	847286310	12790	12790	12790	12790	0
379	20241025	134000	847286310	12790	12750	12790	12740	11
380	20241025	133900	847146100	12790	12790	12790	12790	32
381	20241025	133800	846736820	12790	12790	12790	12770	113
382	20241025	133700	845293730	12790	12790	12790	12790	1
383	20241025	133600	845280940	12770	12760	12770	12760	115
384	20241025	133500	843812480	12760	12760	12760	12760	1
385	20241025	133400	843799720	12760	12760	12760	12760	213
386	20241025	133300	841081840	12760	12760	12760	12760	12
387	20241025	133200	840928720	12760	12760	12760	12760	24
388	20241025	133100	840622480	12760	12760	12760	12760	0
389	20241025	133000	840622480	12760	12760	12760	12760	1
390	20241025	132900	840609720	12740	12750	12750	12740	15
391	20241025	132800	840418510	12760	12760	12760	12760	1
392	20241025	132700	840405750	12740	12750	12760	12740	39
393	20241025	132600	839908500	12750	12750	12750	12750	0
394	20241025	132500	839908500	12750	12750	12750	12750	12
395	20241025	132400	839755500	12750	12750	12750	12750	0
396	20241025	132300	839755500	12750	12750	12750	12750	51
397	20241025	132200	839105250	12740	12740	12740	12740	0
398	20241025	132100	839105250	12740	12750	12750	12740	39
399	20241025	132000	838608100	12750	12750	12750	12750	0
400	20241025	131900	838608100	12750	12750	12750	12750	0
401	20241025	131800	838608100	12750	12710	12750	12710	152
402	20241025	131700	836676140	12710	12710	12710	12710	15
403	20241025	131600	836485490	12700	12700	12700	12700	1
404	20241025	131500	836472790	12710	12700	12710	12700	17
405	20241025	131400	836256730	12710	12710	12710	12710	0
406	20241025	131300	836256730	12710	12710	12710	12710	17
407	20241025	131200	836040660	12710	12710	12710	12710	11
408	20241025	131100	835900850	12710	12710	12710	12710	11
409	20241025	131000	835761040	12710	12700	12710	12700	208
410	20241025	130900	833119180	12710	12710	12710	12710	0
411	20241025	130800	833119180	12710	12710	12710	12710	11
412	20241025	130700	832979370	12710	12710	12710	12710	4
413	20241025	130600	832928530	12700	12700	12700	12700	97
414	20241025	130500	831696630	12710	12710	12710	12710	1
415	20241025	130400	831683920	12710	12710	12710	12710	18
416	20241025	130300	831455140	12700	12700	12700	12700	0
417	20241025	130200	831455140	12700	12700	12700	12700	5
418	20241025	130100	831391640	12710	12690	12710	12690	3
419	20241025	130000	831353550	12700	12700	12700	12700	12
420	20241025	125900	831201150	12710	12710	12710	12710	1
421	20241025	125800	831188440	12690	12660	12690	12660	102
422	20241025	125700	829894660	12670	12660	12670	12660	13
423	20241025	125600	829730050	12670	12670	12670	12670	11
424	20241025	125500	829590680	12680	12670	12680	12670	13
425	20241025	125400	829425960	12660	12660	12660	12660	1
426	20241025	125300	829413300	12670	12690	12690	12670	18
427	20241025	125200	829184950	12690	12690	12690	12690	0
428	20241025	125100	829184950	12690	12700	12700	12690	26
429	20241025	125000	828854770	12700	12700	12700	12700	0
430	20241025	124900	828854770	12700	12690	12700	12690	12
431	20241025	124800	828702480	12690	12690	12690	12690	22
432	20241025	124700	828423300	12690	12700	12700	12690	59
433	20241025	124600	827674580	12690	12700	12700	12690	1186
434	20241025	124500	812612510	12700	12710	12720	12700	3080
435	20241025	124400	773495520	12710	12700	12710	12700	16
436	20241025	124300	773292280	12710	12710	12710	12710	12
437	20241025	124200	773139760	12710	12710	12710	12710	3
438	20241025	124100	773101630	12700	12710	12710	12700	24
439	20241025	124000	772796710	12710	12710	12710	12710	20
440	20241025	123900	772542510	12700	12730	12730	12700	282
441	20241025	123800	768958830	12740	12740	12740	12740	0
442	20241025	123700	768958830	12740	12740	12740	12740	12
443	20241025	123600	768805950	12760	12760	12760	12760	1
444	20241025	123500	768793190	12740	12740	12740	12740	14
445	20241025	123400	768614830	12760	12760	12760	12750	13
446	20241025	123300	768448960	12750	12750	12750	12750	2
447	20241025	123200	768423460	12760	12800	12800	12760	31
448	20241025	123100	768027290	12800	12800	12800	12800	0
449	20241025	123000	768027290	12800	12790	12800	12790	13
450	20241025	122900	767861010	12800	12750	12800	12750	101
451	20241025	122800	766571140	12740	12650	12740	12650	1525
452	20241025	122700	747216340	12640	12640	12640	12640	12
453	20241025	122600	747064660	12640	12640	12640	12640	71
454	20241025	122500	746167220	12650	12650	12650	12650	4
455	20241025	122400	746116620	12660	12670	12670	12660	17
456	20241025	122300	745901340	12650	12650	12650	12650	6
457	20241025	122200	745825440	12670	12640	12670	12640	53
458	20241025	122100	745155250	12630	12630	12630	12630	1
459	20241025	122000	745142620	12630	12640	12640	12630	145
460	20241025	121900	743311050	12640	12640	12640	12640	10
461	20241025	121800	743184650	12640	12640	12640	12640	12
462	20241025	121700	743032970	12630	12640	12640	12630	24
463	20241025	121600	742729730	12630	12630	12630	12630	99
464	20241025	121500	741479360	12630	12650	12650	12630	59
465	20241025	121400	740733610	12660	12660	12660	12660	0
466	20241025	121300	740733610	12660	12660	12660	12660	1
467	20241025	121200	740720950	12640	12670	12670	12640	564
468	20241025	121100	733584900	12670	12670	12670	12670	14
469	20241025	121000	733407520	12660	12660	12660	12660	88
470	20241025	120900	732293440	12660	12680	12680	12660	212
471	20241025	120800	729608670	12670	12670	12670	12670	12
472	20241025	120700	729456630	12680	12680	12680	12680	11
473	20241025	120600	729317150	12670	12670	12670	12670	0
474	20241025	120500	729317150	12670	12670	12680	12670	32
475	20241025	120400	728911590	12670	12670	12670	12670	41
476	20241025	120300	728392120	12670	12670	12670	12660	72
477	20241025	120200	727480000	12680	12690	12690	12680	206
478	20241025	120100	724865880	12680	12670	12680	12670	216
479	20241025	120000	722129040	12680	12680	12680	12680	200
480	20241025	115900	719593040	12650	12640	12650	12640	68
481	20241025	115800	718733240	12640	12640	12640	12640	12
482	20241025	115700	718581560	12630	12630	12630	12630	0
483	20241025	115600	718581560	12630	12650	12650	12630	44
484	20241025	115500	718025710	12630	12630	12630	12630	109
485	20241025	115400	716649040	12630	12630	12630	12630	12
486	20241025	115300	716497480	12640	12640	12640	12640	0
487	20241025	115200	716497480	12640	12640	12640	12630	28
488	20241025	115100	716143710	12630	12630	12630	12630	12
489	20241025	115000	715992150	12620	12630	12630	12620	300
490	20241025	114900	712204570	12630	12630	12630	12630	12
491	20241025	114800	712053010	12650	12650	12650	12650	0
492	20241025	114700	712053010	12650	12650	12650	12650	0
493	20241025	114600	712053010	12650	12650	12650	12650	21
494	20241025	114500	711787360	12640	12640	12640	12640	2
495	20241025	114400	711762080	12660	12660	12660	12660	12
496	20241025	114300	711610160	12680	12680	12680	12680	0
497	20241025	114200	711610160	12680	12680	12680	12680	0
498	20241025	114100	711610160	12680	12630	12680	12630	114
499	20241025	114000	710169240	12620	12610	12620	12610	21
500	20241025	113900	709904330	12620	12620	12620	12620	1
501	20241025	113800	709891710	12630	12600	12630	12600	14
502	20241025	113700	709715260	12600	12560	12600	12560	513
503	20241025	113600	703260280	12550	12550	12550	12550	9
504	20241025	113500	703147330	12550	12550	12560	12550	611
505	20241025	113400	695479170	12550	12570	12570	12550	292
506	20241025	113300	691811740	12570	12580	12580	12570	95
507	20241025	113200	690616740	12580	12580	12580	12580	12
508	20241025	113100	690465780	12590	12580	12590	12580	17
509	20241025	113000	690251800	12580	12580	12580	12580	15
510	20241025	112900	690063100	12580	12580	12580	12580	12
511	20241025	112800	689912140	12570	12570	12570	12570	0
512	20241025	112700	689912140	12570	12570	12570	12570	15
513	20241025	112600	689723590	12560	12560	12560	12560	0
514	20241025	112500	689723590	12560	12550	12560	12550	103
515	20241025	112400	688430820	12560	12560	12560	12560	0
516	20241025	112300	688430820	12560	12550	12560	12550	23
517	20241025	112200	688142060	12560	12570	12570	12560	116
518	20241025	112100	686684980	12560	12560	12560	12560	0
519	20241025	112000	686684980	12560	12570	12570	12560	35
520	20241025	111900	686245150	12550	12550	12550	12550	0
521	20241025	111800	686245150	12550	12550	12550	12550	0
522	20241025	111700	686245150	12550	12550	12550	12550	36
523	20241025	111600	685793350	12550	12570	12570	12530	201
524	20241025	111500	683271250	12580	12580	12580	12580	6
525	20241025	111400	683195770	12580	12580	12580	12580	10
526	20241025	111300	683069970	12580	12580	12580	12580	1
527	20241025	111200	683057390	12590	12590	12590	12590	20
528	20241025	111100	682805590	12590	12580	12590	12580	17
529	20241025	111000	682591680	12580	12570	12580	12570	3
530	20241025	110900	682553960	12580	12580	12580	12580	0
531	20241025	110800	682553960	12580	12580	12580	12580	11
532	20241025	110700	682415580	12590	12590	12590	12590	4
533	20241025	110600	682365220	12590	12580	12590	12570	212
534	20241025	110500	679698160	12580	12580	12580	12580	0
535	20241025	110400	679698160	12580	12580	12580	12580	4
536	20241025	110300	679647840	12580	12590	12590	12580	27
537	20241025	110200	679308030	12580	12580	12580	12580	0
538	20241025	110100	679308030	12580	12580	12580	12580	104
539	20241025	110000	677999710	12580	12580	12580	12580	23
540	20241025	105900	677710370	12580	12580	12580	12580	11
541	20241025	105800	677571990	12550	12550	12550	12550	0
542	20241025	105700	677571990	12550	12550	12550	12550	0
543	20241025	105600	677571990	12550	12550	12550	12550	0
544	20241025	105500	677571990	12550	12540	12550	12530	1237
545	20241025	105400	662053540	12540	12540	12540	12530	75
546	20241025	105300	661113610	12550	12550	12550	12550	12
547	20241025	105200	660963010	12550	12540	12550	12540	112
548	20241025	105100	659557530	12550	12540	12550	12520	194
549	20241025	105000	657127130	12550	12550	12550	12550	1
550	20241025	104900	657114580	12550	12560	12560	12540	1328
551	20241025	104800	640448180	12550	12550	12550	12550	0
552	20241025	104700	640448180	12550	12510	12550	12510	2235
553	20241025	104600	612457100	12520	12520	12520	12520	15
554	20241025	104500	612269300	12520	12520	12520	12520	41
555	20241025	104400	611755980	12520	12530	12530	12520	28
556	20241025	104300	611405260	12520	12520	12520	12520	6
557	20241025	104200	611330140	12530	12530	12530	12530	12
558	20241025	104100	611179780	12530	12540	12540	12530	623
559	20241025	104000	603372050	12530	12530	12530	12530	42
560	20241025	103900	602845790	12520	12530	12530	12520	200
561	20241025	103800	600341720	12540	12540	12540	12540	12
562	20241025	103700	600191240	12540	12530	12540	12530	26
563	20241025	103600	599865320	12540	12540	12540	12540	12
564	20241025	103500	599714840	12530	12540	12540	12530	32
565	20241025	103400	599313680	12540	12540	12540	12540	0
566	20241025	103300	599313680	12540	12540	12540	12540	0
567	20241025	103200	599313680	12540	12550	12550	12540	27
568	20241025	103100	598974870	12550	12550	12550	12550	100
569	20241025	103000	597719870	12540	12540	12540	12540	12
570	20241025	102900	597569390	12550	12530	12550	12530	1012
571	20241025	102800	584872530	12510	12510	12510	12510	0
572	20241025	102700	584872530	12510	12510	12510	12510	0
573	20241025	102600	584872530	12510	12530	12530	12510	211
574	20241025	102500	582231870	12530	12530	12540	12520	218
575	20241025	102400	579501820	12530	12530	12530	12530	0
576	20241025	102300	579501820	12530	12540	12540	12530	23
577	20241025	102200	579213520	12540	12540	12540	12540	3
578	20241025	102100	579175900	12540	12530	12540	12530	27
579	20241025	102000	578837430	12540	12540	12540	12540	159
580	20241025	101900	576843570	12540	12540	12540	12540	185
581	20241025	101800	574523670	12530	12530	12530	12530	12
582	20241025	101700	574373310	12540	12540	12550	12540	377
583	20241025	101600	569645610	12540	12550	12550	12540	16
584	20241025	101500	569444930	12550	12550	12550	12540	39
585	20241025	101400	568955730	12550	12550	12550	12550	0
586	20241025	101300	568955730	12550	12550	12550	12540	100
587	20241025	101200	567701580	12550	12550	12550	12550	44
588	20241025	101100	567149380	12540	12540	12540	12540	12
589	20241025	101000	566998900	12550	12540	12550	12540	6
590	20241025	100900	566923620	12550	12540	12550	12540	79
591	20241025	100800	565932290	12550	12550	12550	12550	35
592	20241025	100700	565493040	12540	12540	12540	12540	5
593	20241025	100600	565430340	12540	12530	12540	12530	24
594	20241025	100500	565129440	12530	12530	12530	12530	0
595	20241025	100400	565129440	12530	12530	12530	12490	261
596	20241025	100300	561867530	12530	12530	12530	12530	0
597	20241025	100200	561867530	12530	12530	12530	12530	12
598	20241025	100100	561717170	12540	12540	12540	12540	5
599	20241025	100000	561654470	12540	12540	12550	12540	109
600	20241025	095900	560287600	12540	12500	12540	12500	226
601	20241025	095800	557461480	12490	12500	12500	12490	28
602	20241025	095700	557111490	12490	12480	12500	12480	468
603	20241025	095600	551266030	12440	12450	12450	12440	1050
604	20241025	095500	538202330	12480	12480	12480	12480	4
605	20241025	095400	538152410	12460	12490	12490	12440	4068
606	20241025	095300	487490710	12500	12500	12500	12500	27
607	20241025	095200	487153210	12490	12500	12500	12490	13
608	20241025	095100	486990830	12500	12500	12500	12500	15
609	20241025	095000	486803330	12500	12490	12500	12480	215
610	20241025	094900	484119970	12500	12550	12550	12490	2166
611	20241025	094800	457045550	12550	12550	12550	12550	4
612	20241025	094700	456995350	12550	12520	12550	12520	106
613	20241025	094600	455665850	12510	12500	12510	12500	1311
614	20241025	094500	439277390	12510	12550	12550	12510	1015
615	20241025	094400	426567040	12550	12570	12570	12550	1647
616	20241025	094300	405886590	12570	12590	12590	12570	1185
617	20241025	094200	390982020	12590	12600	12610	12590	15
618	20241025	094100	390793010	12600	12630	12630	12590	24
619	20241025	094000	390490620	12630	12610	12630	12600	35
620	20241025	093900	390049300	12610	12610	12610	12610	6
621	20241025	093800	389973640	12600	12600	12600	12600	12
622	20241025	093700	389822440	12610	12610	12610	12610	4
623	20241025	093600	389772000	12590	12590	12590	12590	111
624	20241025	093500	388374510	12580	12590	12590	12570	498
625	20241025	093400	382109780	12620	12620	12620	12600	329
626	20241025	093300	377963630	12620	12620	12630	12620	32
627	20241025	093200	377559590	12610	12610	12620	12610	147
628	20241025	093100	375705290	12610	12600	12610	12600	121
629	20241025	093000	374180650	12600	12600	12610	12600	183
630	20241025	092900	371873240	12600	12600	12600	12600	12
631	20241025	092800	371722040	12600	12600	12610	12600	26
632	20241025	092700	371394320	12600	12600	12600	12600	91
633	20241025	092600	370247720	12610	12610	12620	12600	139
634	20241025	092500	368495330	12610	12610	12610	12610	38
635	20241025	092400	368016150	12610	12600	12610	12600	17
636	20241025	092300	367801840	12600	12610	12610	12600	282
637	20241025	092200	364247640	12610	12620	12620	12600	309
638	20241025	092100	360349500	12620	12580	12620	12580	898
639	20241025	092000	349042570	12580	12540	12580	12530	918
640	20241025	091900	337514050	12530	12530	12530	12530	42
641	20241025	091800	336987790	12530	12520	12530	12520	90
642	20241025	091700	335860400	12530	12530	12530	12520	58
643	20241025	091600	335134100	12490	12520	12520	12490	602
644	20241025	091500	327607860	12520	12460	12520	12460	1123
645	20241025	091400	313583090	12450	12450	12450	12440	1634
646	20241025	091300	293250710	12440	12460	12460	12440	2388
647	20241025	091200	263521400	12460	12530	12530	12460	3089
648	20241025	091100	224949080	12530	12520	12530	12510	928
649	20241025	091000	213336180	12520	12520	12570	12510	1039
650	20241025	090900	200333080	12540	12540	12550	12540	1449
651	20241025	090800	182150460	12540	12500	12540	12490	741
652	20241025	090700	172885880	12500	12600	12600	12500	3062
653	20241025	090600	134531210	12600	12640	12640	12600	2327
654	20241025	090500	105165490	12650	12630	12650	12630	583
655	20241025	090400	97793440	12640	12730	12730	12640	4835
656	20241025	090300	36540190	12730	12730	12730	12730	300
657	20241025	090200	32721190	12730	12760	12760	12730	887
658	20241025	090100	21419000	12730	12800	12800	12730	965
659	20241025	090000	9082200	12800	12790	12890	12790	710