KissMeData/226400/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202500	2882963450	5480	5480	5480	5480	21988
3	20241025	202400	2882963450	5480	5480	5480	5480	0
4	20241025	202300	2882963450	5480	5480	5480	5480	0
5	20241025	202200	2882963450	5480	5480	5480	5480	0
6	20241025	202100	2882963450	5480	5480	5480	5480	0
7	20241025	202000	2882963450	5480	5480	5480	5480	0
8	20241025	201900	2882963450	5480	5480	5480	5480	0
9	20241025	201800	2882963450	5480	5480	5480	5480	0
10	20241025	201700	2882963450	5480	5480	5480	5480	0
11	20241025	201600	2882963450	5480	5480	5480	5480	0
12	20241025	201500	2882963450	5480	5480	5480	5480	0
13	20241025	201400	2882963450	5480	5480	5480	5480	0
14	20241025	201300	2882963450	5480	5480	5480	5480	0
15	20241025	201200	2882963450	5480	5480	5480	5480	0
16	20241025	201100	2882963450	5480	5480	5480	5480	0
17	20241025	201000	2882963450	5480	5480	5480	5480	0
18	20241025	200900	2882963450	5480	5480	5480	5480	0
19	20241025	200800	2882963450	5480	5480	5480	5480	0
20	20241025	200700	2882963450	5480	5480	5480	5480	0
21	20241025	200600	2882963450	5480	5480	5480	5480	0
22	20241025	200500	2882963450	5480	5480	5480	5480	0
23	20241025	200400	2882963450	5480	5480	5480	5480	0
24	20241025	200300	2882963450	5480	5480	5480	5480	0
25	20241025	200200	2882963450	5480	5480	5480	5480	0
26	20241025	200100	2882963450	5480	5480	5480	5480	0
27	20241025	200000	2882963450	5480	5480	5480	5480	0
28	20241025	195900	2882963450	5480	5480	5480	5480	0
29	20241025	195800	2882963450	5480	5480	5480	5480	0
30	20241025	195700	2882963450	5480	5480	5480	5480	0
31	20241025	195600	2882963450	5480	5480	5480	5480	0
32	20241025	195500	2882963450	5480	5480	5480	5480	21988
33	20241025	195400	2882963450	5480	5480	5480	5480	0
34	20241025	195300	2882963450	5480	5480	5480	5480	0
35	20241025	195200	2882963450	5480	5480	5480	5480	0
36	20241025	195100	2882963450	5480	5480	5480	5480	0
37	20241025	195000	2882963450	5480	5480	5480	5480	0
38	20241025	194900	2882963450	5480	5480	5480	5480	0
39	20241025	194800	2882963450	5480	5480	5480	5480	0
40	20241025	194700	2882963450	5480	5480	5480	5480	0
41	20241025	194600	2882963450	5480	5480	5480	5480	0
42	20241025	194500	2882963450	5480	5480	5480	5480	0
43	20241025	194400	2882963450	5480	5480	5480	5480	0
44	20241025	194300	2882963450	5480	5480	5480	5480	0
45	20241025	194200	2882963450	5480	5480	5480	5480	0
46	20241025	194100	2882963450	5480	5480	5480	5480	0
47	20241025	194000	2882963450	5480	5480	5480	5480	0
48	20241025	193900	2882963450	5480	5480	5480	5480	0
49	20241025	193800	2882963450	5480	5480	5480	5480	0
50	20241025	193700	2882963450	5480	5480	5480	5480	0
51	20241025	193600	2882963450	5480	5480	5480	5480	0
52	20241025	193500	2882963450	5480	5480	5480	5480	0
53	20241025	193400	2882963450	5480	5480	5480	5480	0
54	20241025	193300	2882963450	5480	5480	5480	5480	0
55	20241025	193200	2882963450	5480	5480	5480	5480	0
56	20241025	193100	2882963450	5480	5480	5480	5480	0
57	20241025	193000	2882963450	5480	5480	5480	5480	0
58	20241025	192900	2882963450	5480	5480	5480	5480	0
59	20241025	192800	2882963450	5480	5480	5480	5480	0
60	20241025	192700	2882963450	5480	5480	5480	5480	0
61	20241025	192600	2882963450	5480	5480	5480	5480	0
62	20241025	192500	2882963450	5480	5480	5480	5480	21988
63	20241025	192400	2882963450	5480	5480	5480	5480	0
64	20241025	192300	2882963450	5480	5480	5480	5480	0
65	20241025	192200	2882963450	5480	5480	5480	5480	0
66	20241025	192100	2882963450	5480	5480	5480	5480	0
67	20241025	192000	2882963450	5480	5480	5480	5480	0
68	20241025	191900	2882963450	5480	5480	5480	5480	0
69	20241025	191800	2882963450	5480	5480	5480	5480	0
70	20241025	191700	2882963450	5480	5480	5480	5480	0
71	20241025	191600	2882963450	5480	5480	5480	5480	0
72	20241025	191500	2882963450	5480	5480	5480	5480	0
73	20241025	191400	2882963450	5480	5480	5480	5480	0
74	20241025	191300	2882963450	5480	5480	5480	5480	0
75	20241025	191200	2882963450	5480	5480	5480	5480	0
76	20241025	191100	2882963450	5480	5480	5480	5480	0
77	20241025	191000	2882963450	5480	5480	5480	5480	0
78	20241025	190900	2882963450	5480	5480	5480	5480	0
79	20241025	190800	2882963450	5480	5480	5480	5480	0
80	20241025	190700	2882963450	5480	5480	5480	5480	0
81	20241025	190600	2882963450	5480	5480	5480	5480	0
82	20241025	190500	2882963450	5480	5480	5480	5480	0
83	20241025	190400	2882963450	5480	5480	5480	5480	0
84	20241025	190300	2882963450	5480	5480	5480	5480	0
85	20241025	190200	2882963450	5480	5480	5480	5480	0
86	20241025	190100	2882963450	5480	5480	5480	5480	0
87	20241025	190000	2882963450	5480	5480	5480	5480	0
88	20241025	185900	2882963450	5480	5480	5480	5480	0
89	20241025	185800	2882963450	5480	5480	5480	5480	0
90	20241025	185700	2882963450	5480	5480	5480	5480	0
91	20241025	185600	2882963450	5480	5480	5480	5480	0
92	20241025	185500	2882963450	5480	5480	5480	5480	21988
93	20241025	185400	2882963450	5480	5480	5480	5480	0
94	20241025	185300	2882963450	5480	5480	5480	5480	0
95	20241025	185200	2882963450	5480	5480	5480	5480	0
96	20241025	185100	2882963450	5480	5480	5480	5480	0
97	20241025	185000	2882963450	5480	5480	5480	5480	0
98	20241025	184900	2882963450	5480	5480	5480	5480	0
99	20241025	184800	2882963450	5480	5480	5480	5480	0
100	20241025	184700	2882963450	5480	5480	5480	5480	0
101	20241025	184600	2882963450	5480	5480	5480	5480	0
102	20241025	184500	2882963450	5480	5480	5480	5480	0
103	20241025	184400	2882963450	5480	5480	5480	5480	0
104	20241025	184300	2882963450	5480	5480	5480	5480	0
105	20241025	184200	2882963450	5480	5480	5480	5480	0
106	20241025	184100	2882963450	5480	5480	5480	5480	0
107	20241025	184000	2882963450	5480	5480	5480	5480	0
108	20241025	183900	2882963450	5480	5480	5480	5480	0
109	20241025	183800	2882963450	5480	5480	5480	5480	0
110	20241025	183700	2882963450	5480	5480	5480	5480	0
111	20241025	183600	2882963450	5480	5480	5480	5480	0
112	20241025	183500	2882963450	5480	5480	5480	5480	0
113	20241025	183400	2882963450	5480	5480	5480	5480	0
114	20241025	183300	2882963450	5480	5480	5480	5480	0
115	20241025	183200	2882963450	5480	5480	5480	5480	0
116	20241025	183100	2882963450	5480	5480	5480	5480	0
117	20241025	183000	2882963450	5480	5480	5480	5480	0
118	20241025	182900	2882963450	5480	5480	5480	5480	0
119	20241025	182800	2882963450	5480	5480	5480	5480	0
120	20241025	182700	2882963450	5480	5480	5480	5480	0
121	20241025	182600	2882963450	5480	5480	5480	5480	0
122	20241025	182500	2882963450	5480	5480	5480	5480	21988
123	20241025	182400	2882963450	5480	5480	5480	5480	0
124	20241025	182300	2882963450	5480	5480	5480	5480	0
125	20241025	182200	2882963450	5480	5480	5480	5480	0
126	20241025	182100	2882963450	5480	5480	5480	5480	0
127	20241025	182000	2882963450	5480	5480	5480	5480	0
128	20241025	181900	2882963450	5480	5480	5480	5480	0
129	20241025	181800	2882963450	5480	5480	5480	5480	0
130	20241025	181700	2882963450	5480	5480	5480	5480	0
131	20241025	181600	2882963450	5480	5480	5480	5480	0
132	20241025	181500	2882963450	5480	5480	5480	5480	0
133	20241025	181400	2882963450	5480	5480	5480	5480	0
134	20241025	181300	2882963450	5480	5480	5480	5480	0
135	20241025	181200	2882963450	5480	5480	5480	5480	0
136	20241025	181100	2882963450	5480	5480	5480	5480	0
137	20241025	181000	2882963450	5480	5480	5480	5480	0
138	20241025	180900	2882963450	5480	5480	5480	5480	0
139	20241025	180800	2882963450	5480	5480	5480	5480	0
140	20241025	180700	2882963450	5480	5480	5480	5480	0
141	20241025	180600	2882963450	5480	5480	5480	5480	0
142	20241025	180500	2882963450	5480	5480	5480	5480	0
143	20241025	180400	2882963450	5480	5480	5480	5480	0
144	20241025	180300	2882963450	5480	5480	5480	5480	0
145	20241025	180200	2882963450	5480	5480	5480	5480	0
146	20241025	180100	2882963450	5480	5480	5480	5480	0
147	20241025	180000	2882963450	5480	5480	5480	5480	0
148	20241025	175900	2882963450	5480	5480	5480	5480	0
149	20241025	175800	2882963450	5480	5480	5480	5480	0
150	20241025	175700	2882963450	5480	5480	5480	5480	0
151	20241025	175600	2882963450	5480	5480	5480	5480	0
152	20241025	175500	2882963450	5480	5480	5480	5480	21988
153	20241025	175400	2882963450	5480	5480	5480	5480	0
154	20241025	175300	2882963450	5480	5480	5480	5480	0
155	20241025	175200	2882963450	5480	5480	5480	5480	0
156	20241025	175100	2882963450	5480	5480	5480	5480	0
157	20241025	175000	2882963450	5480	5480	5480	5480	0
158	20241025	174900	2882963450	5480	5480	5480	5480	0
159	20241025	174800	2882963450	5480	5480	5480	5480	0
160	20241025	174700	2882963450	5480	5480	5480	5480	0
161	20241025	174600	2882963450	5480	5480	5480	5480	0
162	20241025	174500	2882963450	5480	5480	5480	5480	0
163	20241025	174400	2882963450	5480	5480	5480	5480	0
164	20241025	174300	2882963450	5480	5480	5480	5480	0
165	20241025	174200	2882963450	5480	5480	5480	5480	0
166	20241025	174100	2882963450	5480	5480	5480	5480	0
167	20241025	174000	2882963450	5480	5480	5480	5480	0
168	20241025	173900	2882963450	5480	5480	5480	5480	0
169	20241025	173800	2882963450	5480	5480	5480	5480	0
170	20241025	173700	2882963450	5480	5480	5480	5480	0
171	20241025	173600	2882963450	5480	5480	5480	5480	0
172	20241025	173500	2882963450	5480	5480	5480	5480	0
173	20241025	173400	2882963450	5480	5480	5480	5480	0
174	20241025	173300	2882963450	5480	5480	5480	5480	0
175	20241025	173200	2882963450	5480	5480	5480	5480	0
176	20241025	173100	2882963450	5480	5480	5480	5480	0
177	20241025	173000	2882963450	5480	5480	5480	5480	0
178	20241025	172900	2882963450	5480	5480	5480	5480	0
179	20241025	172800	2882963450	5480	5480	5480	5480	0
180	20241025	172700	2882963450	5480	5480	5480	5480	0
181	20241025	172600	2882963450	5480	5480	5480	5480	0
182	20241025	172500	2882963450	5480	5480	5480	5480	21988
183	20241025	172400	2882963450	5480	5480	5480	5480	0
184	20241025	172300	2882963450	5480	5480	5480	5480	0
185	20241025	172200	2882963450	5480	5480	5480	5480	0
186	20241025	172100	2882963450	5480	5480	5480	5480	0
187	20241025	172000	2882963450	5480	5480	5480	5480	0
188	20241025	171900	2882963450	5480	5480	5480	5480	0
189	20241025	171800	2882963450	5480	5480	5480	5480	0
190	20241025	171700	2882963450	5480	5480	5480	5480	0
191	20241025	171600	2882963450	5480	5480	5480	5480	0
192	20241025	171500	2882963450	5480	5480	5480	5480	0
193	20241025	171400	2882963450	5480	5480	5480	5480	0
194	20241025	171300	2882963450	5480	5480	5480	5480	0
195	20241025	171200	2882963450	5480	5480	5480	5480	0
196	20241025	171100	2882963450	5480	5480	5480	5480	0
197	20241025	171000	2882963450	5480	5480	5480	5480	0
198	20241025	170900	2882963450	5480	5480	5480	5480	0
199	20241025	170800	2882963450	5480	5480	5480	5480	0
200	20241025	170700	2882963450	5480	5480	5480	5480	0
201	20241025	170600	2882963450	5480	5480	5480	5480	0
202	20241025	170500	2882963450	5480	5480	5480	5480	0
203	20241025	170400	2882963450	5480	5480	5480	5480	0
204	20241025	170300	2882963450	5480	5480	5480	5480	0
205	20241025	170200	2882963450	5480	5480	5480	5480	0
206	20241025	170100	2882963450	5480	5480	5480	5480	0
207	20241025	170000	2882963450	5480	5480	5480	5480	0
208	20241025	165900	2882963450	5480	5480	5480	5480	0
209	20241025	165800	2882963450	5480	5480	5480	5480	0
210	20241025	165700	2882963450	5480	5480	5480	5480	0
211	20241025	165600	2882963450	5480	5480	5480	5480	0
212	20241025	165500	2882963450	5480	5480	5480	5480	21988
213	20241025	165400	2882963450	5480	5480	5480	5480	0
214	20241025	165300	2882963450	5480	5480	5480	5480	0
215	20241025	165200	2882963450	5480	5480	5480	5480	0
216	20241025	165100	2882963450	5480	5480	5480	5480	0
217	20241025	165000	2882963450	5480	5480	5480	5480	0
218	20241025	164900	2882963450	5480	5480	5480	5480	0
219	20241025	164800	2882963450	5480	5480	5480	5480	0
220	20241025	164700	2882963450	5480	5480	5480	5480	0
221	20241025	164600	2882963450	5480	5480	5480	5480	0
222	20241025	164500	2882963450	5480	5480	5480	5480	0
223	20241025	164400	2882963450	5480	5480	5480	5480	0
224	20241025	164300	2882963450	5480	5480	5480	5480	0
225	20241025	164200	2882963450	5480	5480	5480	5480	0
226	20241025	164100	2882963450	5480	5480	5480	5480	0
227	20241025	164000	2882963450	5480	5480	5480	5480	0
228	20241025	163900	2882963450	5480	5480	5480	5480	0
229	20241025	163800	2882963450	5480	5480	5480	5480	0
230	20241025	163700	2882963450	5480	5480	5480	5480	0
231	20241025	163600	2882963450	5480	5480	5480	5480	0
232	20241025	163500	2882963450	5480	5480	5480	5480	0
233	20241025	163400	2882963450	5480	5480	5480	5480	0
234	20241025	163300	2882963450	5480	5480	5480	5480	0
235	20241025	163200	2882963450	5480	5480	5480	5480	0
236	20241025	163100	2882963450	5480	5480	5480	5480	0
237	20241025	163000	2882963450	5480	5480	5480	5480	0
238	20241025	162900	2882963450	5480	5480	5480	5480	0
239	20241025	162800	2882963450	5480	5480	5480	5480	0
240	20241025	162700	2882963450	5480	5480	5480	5480	0
241	20241025	162600	2882963450	5480	5480	5480	5480	0
242	20241025	162500	2882963450	5480	5480	5480	5480	21988
243	20241025	162400	2882963450	5480	5480	5480	5480	0
244	20241025	162300	2882963450	5480	5480	5480	5480	0
245	20241025	162200	2882963450	5480	5480	5480	5480	0
246	20241025	162100	2882963450	5480	5480	5480	5480	0
247	20241025	162000	2882963450	5480	5480	5480	5480	0
248	20241025	161900	2882963450	5480	5480	5480	5480	0
249	20241025	161800	2882963450	5480	5480	5480	5480	0
250	20241025	161700	2882963450	5480	5480	5480	5480	0
251	20241025	161600	2882963450	5480	5480	5480	5480	0
252	20241025	161500	2882963450	5480	5480	5480	5480	0
253	20241025	161400	2882963450	5480	5480	5480	5480	0
254	20241025	161300	2882963450	5480	5480	5480	5480	0
255	20241025	161200	2882963450	5480	5480	5480	5480	0
256	20241025	161100	2882963450	5480	5480	5480	5480	0
257	20241025	161000	2882963450	5480	5480	5480	5480	0
258	20241025	160900	2882963450	5480	5480	5480	5480	0
259	20241025	160800	2882963450	5480	5480	5480	5480	0
260	20241025	160700	2882963450	5480	5480	5480	5480	0
261	20241025	160600	2882963450	5480	5480	5480	5480	0
262	20241025	160500	2882963450	5480	5480	5480	5480	0
263	20241025	160400	2882963450	5480	5480	5480	5480	0
264	20241025	160300	2882963450	5480	5480	5480	5480	0
265	20241025	160200	2882963450	5480	5480	5480	5480	0
266	20241025	160100	2882963450	5480	5480	5480	5480	0
267	20241025	160000	2882963450	5480	5480	5480	5480	0
268	20241025	155900	2882963450	5480	5480	5480	5480	0
269	20241025	155800	2882963450	5480	5480	5480	5480	0
270	20241025	155700	2882963450	5480	5480	5480	5480	0
271	20241025	155600	2882963450	5480	5480	5480	5480	0
272	20241025	155500	2882963450	5480	5480	5480	5480	21988
273	20241025	155400	2882963450	5480	5480	5480	5480	0
274	20241025	155300	2882963450	5480	5480	5480	5480	0
275	20241025	155200	2882963450	5480	5480	5480	5480	0
276	20241025	155100	2882963450	5480	5480	5480	5480	0
277	20241025	155000	2882963450	5480	5480	5480	5480	0
278	20241025	154900	2882963450	5480	5480	5480	5480	0
279	20241025	154800	2882963450	5480	5480	5480	5480	0
280	20241025	154700	2882963450	5480	5480	5480	5480	0
281	20241025	154600	2882963450	5480	5480	5480	5480	0
282	20241025	154500	2882963450	5480	5480	5480	5480	0
283	20241025	154400	2882963450	5480	5480	5480	5480	0
284	20241025	154300	2882963450	5480	5480	5480	5480	0
285	20241025	154200	2882963450	5480	5480	5480	5480	0
286	20241025	154100	2882963450	5480	5480	5480	5480	0
287	20241025	154000	2882963450	5480	5480	5480	5480	0
288	20241025	153900	2882963450	5480	5480	5480	5480	0
289	20241025	153800	2882963450	5480	5480	5480	5480	0
290	20241025	153700	2882963450	5480	5480	5480	5480	0
291	20241025	153600	2882963450	5480	5480	5480	5480	0
292	20241025	153500	2882963450	5480	5480	5480	5480	0
293	20241025	153400	2882963450	5480	5480	5480	5480	0
294	20241025	153300	2882963450	5480	5480	5480	5480	0
295	20241025	153200	2882963450	5480	5480	5480	5480	0
296	20241025	153100	2882963450	5480	5480	5480	5480	0
297	20241025	153000	2882963450	5480	5480	5480	5480	21988
298	20241025	152900	2762469210	5490	5490	5490	5490	0
299	20241025	152800	2762469210	5490	5490	5490	5490	0
300	20241025	152700	2762469210	5490	5490	5490	5490	0
301	20241025	152600	2762469210	5490	5490	5490	5490	0
302	20241025	152500	2762469210	5490	5490	5490	5490	0
303	20241025	152400	2762469210	5490	5490	5490	5490	0
304	20241025	152300	2762469210	5490	5490	5490	5490	0
305	20241025	152200	2762469210	5490	5490	5490	5490	0
306	20241025	152100	2762469210	5490	5490	5490	5490	0
307	20241025	152000	2762469210	5490	5490	5490	5490	0
308	20241025	151900	2762469210	5490	5510	5540	5490	18642
309	20241025	151800	2659997470	5500	5570	5570	5500	6241
310	20241025	151700	2625597490	5570	5570	5570	5560	161
311	20241025	151600	2624700810	5570	5570	5570	5520	697
312	20241025	151500	2620827970	5570	5570	5570	5530	286
313	20241025	151400	2619235190	5570	5580	5580	5510	3060
314	20241025	151300	2602308210	5570	5590	5590	5540	1766
315	20241025	151200	2592469430	5510	5600	5600	5510	3639
316	20241025	151100	2572328960	5600	5600	5600	5590	570
317	20241025	151000	2569137730	5600	5600	5600	5590	423
318	20241025	150900	2566769320	5600	5600	5600	5600	698
319	20241025	150800	2562860520	5600	5590	5600	5590	2850
320	20241025	150700	2546925700	5590	5570	5590	5570	1604
321	20241025	150600	2537977670	5570	5560	5570	5560	388
322	20241025	150500	2535817360	5570	5590	5590	5510	4598
323	20241025	150400	2510374860	5590	5550	5590	5520	4766
324	20241025	150300	2483967060	5590	5580	5590	5580	280
325	20241025	150200	2482402990	5580	5590	5590	5530	4625
326	20241025	150100	2456741220	5590	5590	5590	5540	3281
327	20241025	150000	2438526780	5590	5590	5590	5590	526
328	20241025	145900	2435586440	5590	5590	5590	5590	474
329	20241025	145800	2432936780	5590	5600	5600	5590	2199
330	20241025	145700	2420638500	5600	5590	5600	5580	2192
331	20241025	145600	2408373310	5580	5590	5590	5580	328
332	20241025	145500	2406540290	5590	5590	5590	5590	573
333	20241025	145400	2403337220	5590	5590	5590	5590	281
334	20241025	145300	2401766430	5560	5590	5590	5560	3461
335	20241025	145200	2382508770	5600	5610	5610	5570	2523
336	20241025	145100	2368440160	5610	5580	5610	5580	1710
337	20241025	145000	2358884560	5610	5620	5620	5600	1420
338	20241025	144900	2350926780	5620	5610	5620	5600	1316
339	20241025	144800	2343551530	5620	5620	5620	5600	1604
340	20241025	144700	2334560080	5620	5590	5620	5590	331
341	20241025	144600	2332702570	5620	5600	5620	5590	1932
342	20241025	144500	2321890050	5600	5600	5600	5600	336
343	20241025	144400	2320008450	5600	5600	5600	5600	461
344	20241025	144300	2317426850	5570	5600	5600	5570	586
345	20241025	144200	2314152080	5600	5620	5620	5600	619
346	20241025	144100	2310683420	5620	5630	5630	5610	661
347	20241025	144000	2306967040	5630	5640	5640	5630	279
348	20241025	143900	2305394310	5640	5640	5640	5640	463
349	20241025	143800	2302782990	5640	5660	5660	5600	2743
350	20241025	143700	2287396110	5660	5650	5660	5650	700
351	20241025	143600	2283439450	5650	5650	5650	5640	402
352	20241025	143500	2281168820	5630	5640	5640	5630	722
353	20241025	143400	2277103130	5640	5650	5650	5630	718
354	20241025	143300	2273054150	5650	5640	5650	5640	374
355	20241025	143200	2270941720	5650	5630	5650	5630	375
356	20241025	143100	2268828250	5630	5640	5650	5630	402
357	20241025	143000	2266560810	5640	5600	5640	5600	1192
358	20241025	142900	2259881410	5600	5600	5600	5570	766
359	20241025	142800	2255599190	5600	5600	5600	5600	418
360	20241025	142700	2253258390	5600	5600	5600	5600	632
361	20241025	142600	2249719190	5600	5600	5600	5600	277
362	20241025	142500	2248167990	5600	5590	5600	5570	1432
363	20241025	142400	2240178330	5600	5600	5600	5600	416
364	20241025	142300	2237848730	5600	5600	5600	5600	575
365	20241025	142200	2234628730	5600	5600	5600	5580	387
366	20241025	142100	2232462590	5600	5600	5600	5600	278
367	20241025	142000	2230905790	5600	5600	5600	5560	2271
368	20241025	141900	2218244540	5600	5590	5600	5590	406
369	20241025	141800	2215971180	5590	5590	5590	5590	531
370	20241025	141700	2213002890	5600	5600	5600	5590	398
371	20241025	141600	2210775290	5600	5600	5600	5580	436
372	20241025	141500	2208333850	5600	5580	5600	5560	2050
373	20241025	141400	2196893140	5590	5600	5600	5590	3264
374	20241025	141300	2178616330	5600	5620	5640	5590	1015
375	20241025	141200	2172928560	5620	5620	5620	5620	278
376	20241025	141100	2171366200	5620	5610	5620	5610	376
377	20241025	141000	2169254900	5610	5600	5610	5570	1332
378	20241025	140900	2161825060	5620	5620	5620	5620	212
379	20241025	140800	2160633620	5620	5620	5620	5620	86
380	20241025	140700	2160150300	5620	5620	5620	5620	30
381	20241025	140600	2159981700	5620	5610	5620	5560	2036
382	20241025	140500	2148605570	5610	5600	5610	5580	965
383	20241025	140400	2143217110	5620	5590	5620	5590	241
384	20241025	140300	2141863670	5610	5600	5610	5600	288
385	20241025	140200	2140248730	5620	5600	5620	5580	898
386	20241025	140100	2135222010	5600	5610	5610	5600	165
387	20241025	140000	2134298000	5590	5640	5640	5590	245
388	20241025	135900	2132926990	5650	5650	5650	5580	1270
389	20241025	135800	2125809490	5650	5650	5650	5600	1225
390	20241025	135700	2118926450	5650	5640	5650	5620	1081
391	20241025	135600	2112836200	5640	5650	5650	5640	197
392	20241025	135500	2111724820	5650	5660	5660	5640	4500
393	20241025	135400	2086343640	5680	5660	5680	5660	391
394	20241025	135300	2084125670	5660	5660	5680	5650	1010
395	20241025	135200	2078417860	5680	5680	5680	5650	314
396	20241025	135100	2076637080	5680	5650	5680	5640	1539
397	20241025	135000	2067950580	5670	5650	5670	5640	1255
398	20241025	134900	2060863800	5680	5690	5690	5680	222
399	20241025	134800	2059602170	5690	5680	5690	5680	146
400	20241025	134700	2058772400	5690	5700	5700	5690	437
401	20241025	134600	2056282180	5700	5700	5700	5700	29
402	20241025	134500	2056116880	5700	5700	5700	5650	1356
403	20241025	134400	2048432590	5700	5680	5700	5680	168
404	20241025	134300	2047477660	5700	5700	5700	5700	220
405	20241025	134200	2046223660	5690	5700	5700	5690	163
406	20241025	134100	2045295210	5700	5690	5700	5690	176
407	20241025	134000	2044292610	5680	5690	5690	5650	875
408	20241025	133900	2039334650	5700	5690	5700	5690	596
409	20241025	133800	2035942730	5690	5690	5690	5690	397
410	20241025	133700	2033683800	5690	5690	5690	5690	468
411	20241025	133600	2031020880	5690	5690	5690	5690	212
412	20241025	133500	2029814600	5690	5680	5690	5650	825
413	20241025	133400	2025136790	5690	5680	5690	5680	221
414	20241025	133300	2023880500	5680	5680	5680	5670	930
415	20241025	133200	2018599140	5680	5680	5680	5680	67
416	20241025	133100	2018218580	5670	5680	5680	5670	595
417	20241025	133000	2014844350	5680	5670	5680	5640	1168
418	20241025	132900	2008241660	5680	5680	5690	5680	505
419	20241025	132800	2005371450	5680	5680	5680	5680	798
420	20241025	132700	2000838810	5680	5680	5680	5680	574
421	20241025	132600	1997578490	5670	5670	5670	5670	153
422	20241025	132500	1996710980	5640	5670	5670	5640	933
423	20241025	132400	1991440650	5670	5670	5680	5670	718
424	20241025	132300	1987368910	5670	5670	5670	5670	67
425	20241025	132200	1986989020	5670	5670	5670	5670	249
426	20241025	132100	1985577190	5670	5640	5670	5640	960
427	20241025	132000	1980145530	5620	5650	5650	5620	3114
428	20241025	131900	1962569280	5660	5650	5660	5650	1273
429	20241025	131800	1955373590	5650	5640	5650	5640	646
430	20241025	131700	1951725560	5640	5640	5640	5640	250
431	20241025	131600	1950315560	5630	5620	5630	5620	152
432	20241025	131500	1949461080	5600	5620	5630	5600	894
433	20241025	131400	1944446820	5630	5640	5640	5630	191
434	20241025	131300	1943370820	5640	5640	5640	5640	0
435	20241025	131200	1943370820	5640	5640	5640	5640	239
436	20241025	131100	1942022860	5600	5600	5600	5600	0
437	20241025	131000	1942022860	5600	5670	5670	5590	2016
438	20241025	130900	1930706560	5670	5670	5670	5670	1076
439	20241025	130800	1924605640	5660	5650	5660	5650	2465
440	20241025	130700	1910655560	5620	5620	5620	5620	148
441	20241025	130600	1909823800	5620	5660	5660	5620	118
442	20241025	130500	1909156520	5610	5620	5620	5580	947
443	20241025	130400	1903862050	5620	5660	5660	5620	145
444	20241025	130300	1903043080	5660	5640	5660	5640	240
445	20241025	130200	1901685840	5640	5660	5660	5640	1027
446	20241025	130100	1895874360	5660	5660	5660	5660	181
447	20241025	130000	1894849900	5660	5630	5660	5590	1074
448	20241025	125900	1888826320	5640	5640	5640	5640	0
449	20241025	125800	1888826320	5640	5600	5640	5600	1182
450	20241025	125700	1882199840	5610	5620	5620	5610	207
451	20241025	125600	1881037500	5640	5640	5640	5640	182
452	20241025	125500	1880011020	5600	5630	5630	5600	2872
453	20241025	125400	1863910470	5640	5640	5640	5640	250
454	20241025	125300	1862500470	5640	5640	5640	5640	189
455	20241025	125200	1861434510	5640	5650	5650	5640	127
456	20241025	125100	1860717560	5660	5660	5660	5660	181
457	20241025	125000	1859693100	5640	5640	5650	5630	1519
458	20241025	124900	1851125910	5670	5650	5670	5650	327
459	20241025	124800	1849274720	5650	5660	5660	5650	102
460	20241025	124700	1848698400	5670	5670	5670	5670	249
461	20241025	124600	1847286570	5660	5660	5660	5660	125
462	20241025	124500	1846579070	5640	5650	5650	5640	921
463	20241025	124400	1841384060	5670	5660	5670	5660	422
464	20241025	124300	1838992570	5660	5660	5660	5660	176
465	20241025	124200	1837996410	5670	5660	5670	5650	253
466	20241025	124100	1836562670	5650	5650	5650	5650	5
467	20241025	124000	1836534420	5640	5650	5650	5640	920
468	20241025	123900	1831344930	5680	5660	5680	5650	3561
469	20241025	123800	1811159480	5660	5660	5660	5660	73
470	20241025	123700	1810746300	5660	5660	5660	5650	256
471	20241025	123600	1809298040	5620	5630	5630	5620	207
472	20241025	123500	1808134030	5620	5650	5660	5620	2508
473	20241025	123400	1794000490	5650	5650	5650	5650	167
474	20241025	123300	1793056940	5660	5660	5660	5650	95
475	20241025	123200	1792519910	5670	5650	5670	5640	1197
476	20241025	123100	1785737740	5650	5650	5650	5650	5
477	20241025	123000	1785709490	5660	5650	5660	5630	1314
478	20241025	122900	1778299760	5650	5640	5660	5640	37
479	20241025	122800	1778090490	5650	5650	5650	5650	338
480	20241025	122700	1776180790	5630	5630	5630	5630	0
481	20241025	122600	1776180790	5630	5640	5640	5630	155
482	20241025	122500	1775306990	5640	5640	5640	5610	1002
483	20241025	122400	1769671060	5640	5640	5640	5640	151
484	20241025	122300	1768819420	5640	5620	5640	5620	415
485	20241025	122200	1766482060	5620	5620	5620	5620	0
486	20241025	122100	1766482060	5620	5620	5620	5620	182
487	20241025	122000	1765459220	5590	5620	5620	5590	789
488	20241025	121900	1761038660	5620	5630	5630	5620	106
489	20241025	121800	1760441940	5630	5630	5630	5630	182
490	20241025	121700	1759417280	5600	5610	5610	5600	256
491	20241025	121600	1757982430	5620	5630	5630	5620	1120
492	20241025	121500	1751685350	5610	5660	5660	5610	906
493	20241025	121400	1746584010	5660	5650	5660	5650	369
494	20241025	121300	1744495590	5650	5650	5650	5650	1067
495	20241025	121200	1738467040	5640	5640	5640	5640	626
496	20241025	121100	1734936400	5640	5630	5640	5630	259
497	20241025	121000	1733476410	5600	5640	5640	5600	1028
498	20241025	120900	1727706840	5650	5650	5650	5650	250
499	20241025	120800	1726294340	5650	5650	5650	5650	100
500	20241025	120700	1725729340	5650	5650	5650	5650	200
501	20241025	120600	1724599340	5610	5620	5620	5610	108
502	20241025	120500	1723992790	5610	5650	5660	5610	3563
503	20241025	120400	1703885690	5660	5650	5660	5650	701
504	20241025	120300	1699923220	5650	5640	5650	5640	184
505	20241025	120200	1698884790	5640	5640	5640	5640	182
506	20241025	120100	1697858310	5630	5630	5630	5630	0
507	20241025	120000	1697858310	5630	5650	5650	5610	934
508	20241025	115900	1692610840	5650	5650	5650	5640	112
509	20241025	115800	1691978470	5640	5650	5650	5640	524
510	20241025	115700	1689018110	5650	5650	5650	5650	988
511	20241025	115600	1683435910	5640	5630	5640	5630	216
512	20241025	115500	1682219160	5630	5620	5630	5610	823
513	20241025	115400	1677600010	5630	5630	5630	5630	127
514	20241025	115300	1676885000	5640	5630	5640	5630	268
515	20241025	115200	1675375450	5620	5630	5630	5620	136
516	20241025	115100	1674610450	5630	5630	5630	5630	0
517	20241025	115000	1674610450	5630	5630	5630	5600	1471
518	20241025	114900	1666363310	5630	5630	5630	5620	1030
519	20241025	114800	1660574420	5630	5630	5630	5630	322
520	20241025	114700	1658761560	5630	5630	5630	5630	20
521	20241025	114600	1658648960	5620	5580	5620	5580	1831
522	20241025	114500	1648405560	5560	5590	5590	5560	849
523	20241025	114400	1643679580	5600	5600	5600	5600	216
524	20241025	114300	1642469980	5600	5590	5600	5590	1453
525	20241025	114200	1634337460	5590	5590	5590	5590	50
526	20241025	114100	1634057960	5590	5580	5590	5550	1928
527	20241025	114000	1623335940	5590	5590	5590	5560	765
528	20241025	113900	1619076360	5590	5600	5600	5590	464
529	20241025	113800	1616478460	5600	5590	5600	5590	1156
530	20241025	113700	1610016410	5590	5590	5590	5590	68
531	20241025	113600	1609636290	5590	5560	5590	5550	2323
532	20241025	113500	1596732110	5550	5580	5590	5540	1060
533	20241025	113400	1590838680	5590	5590	5590	5580	912
534	20241025	113300	1585743100	5590	5580	5590	5580	918
535	20241025	113200	1580611530	5590	5590	5590	5590	182
536	20241025	113100	1579594150	5580	5570	5590	5570	626
537	20241025	113000	1576101660	5570	5550	5570	5530	1186
538	20241025	112900	1569520190	5570	5570	5570	5570	239
539	20241025	112800	1568188960	5570	5570	5570	5570	458
540	20241025	112700	1565637900	5570	5570	5570	5570	182
541	20241025	112600	1564624160	5550	5520	5550	5520	110
542	20241025	112500	1564014920	5520	5540	5540	5520	1162
543	20241025	112400	1557593890	5550	5540	5550	5540	222
544	20241025	112300	1556362190	5520	5520	5520	5520	0
545	20241025	112200	1556362190	5520	5520	5520	5520	107
546	20241025	112100	1555771550	5520	5520	5520	5520	0
547	20241025	112000	1555771550	5520	5530	5530	5520	2749
548	20241025	111900	1540593280	5570	5570	5570	5550	2500
549	20241025	111800	1526709680	5570	5570	5570	5570	22
550	20241025	111700	1526587140	5570	5570	5570	5570	228
551	20241025	111600	1525317180	5570	5560	5570	5550	252
552	20241025	111500	1523918010	5550	5550	5550	5540	2037
553	20241025	111400	1512621890	5560	5540	5560	5540	2013
554	20241025	111300	1501441830	5530	5530	5530	5530	1546
555	20241025	111200	1492892450	5520	5520	5530	5520	309
556	20241025	111100	1491186750	5530	5530	5530	5530	309
557	20241025	111000	1489477980	5520	5510	5520	5500	1568
558	20241025	110900	1480840960	5520	5500	5520	5500	697
559	20241025	110800	1477007420	5500	5500	5500	5500	0
560	20241025	110700	1477007420	5500	5500	5500	5500	1001
561	20241025	110600	1471501920	5500	5500	5500	5500	2697
562	20241025	110500	1456668420	5490	5500	5500	5480	2227
563	20241025	110400	1444437640	5510	5480	5510	5480	1392
564	20241025	110300	1436782690	5490	5480	5490	5480	2253
565	20241025	110200	1424419720	5490	5500	5500	5460	8951
566	20241025	110100	1375412240	5490	5500	5500	5480	11227
567	20241025	110000	1313734410	5510	5510	5520	5510	1713
568	20241025	105900	1304294280	5510	5510	5510	5510	500
569	20241025	105800	1301539280	5510	5520	5520	5510	7747
570	20241025	105700	1258815770	5520	5540	5540	5520	2039
571	20241025	105600	1247559710	5540	5540	5540	5540	0
572	20241025	105500	1247559710	5540	5530	5540	5510	4400
573	20241025	105400	1223269560	5530	5530	5530	5530	0
574	20241025	105300	1223269560	5530	5570	5570	5530	483
575	20241025	105200	1220585730	5570	5550	5570	5550	146
576	20241025	105100	1219773200	5530	5550	5550	5530	2122
577	20241025	105000	1208037900	5530	5550	5550	5530	1423
578	20241025	104900	1200159110	5550	5550	5550	5550	1020
579	20241025	104800	1194498110	5550	5560	5560	5550	2133
580	20241025	104700	1182646640	5560	5570	5570	5560	104
581	20241025	104600	1182067370	5570	5570	5570	5570	202
582	20241025	104500	1180942230	5570	5560	5570	5560	1647
583	20241025	104400	1171782190	5560	5560	5560	5560	0
584	20241025	104300	1171782190	5560	5560	5560	5560	6
585	20241025	104200	1171748830	5550	5560	5600	5550	4500
586	20241025	104100	1146583830	5560	5560	5560	5560	100
587	20241025	104000	1146027830	5560	5570	5570	5540	1246
588	20241025	103900	1139101620	5560	5560	5570	5560	1796
589	20241025	103800	1129115660	5550	5550	5550	5550	925
590	20241025	103700	1123981910	5550	5550	5550	5550	115
591	20241025	103600	1123343660	5550	5560	5560	5550	1223
592	20241025	103500	1116544780	5560	5540	5560	5530	2155
593	20241025	103400	1104610060	5550	5570	5570	5530	11211
594	20241025	103300	1042472260	5550	5560	5560	5550	1000
595	20241025	103200	1036921650	5560	5570	5570	5550	6927
596	20241025	103100	998468830	5570	5570	5570	5570	61
597	20241025	103000	998129060	5560	5570	5570	5560	1336
598	20241025	102900	990698890	5570	5560	5570	5560	3005
599	20241025	102800	973991040	5560	5570	5570	5560	3789
600	20241025	102700	952906410	5570	5580	5580	5560	3240
601	20241025	102600	934857220	5580	5600	5600	5570	257
602	20241025	102500	933423230	5580	5580	5580	5570	803
603	20241025	102400	928943390	5580	5580	5580	5580	107
604	20241025	102300	928346330	5610	5610	5610	5610	1
605	20241025	102200	928340720	5610	5590	5610	5590	1982
606	20241025	102100	917235410	5590	5610	5610	5570	162
607	20241025	102000	916332030	5610	5590	5610	5570	6906
608	20241025	101900	877812570	5610	5620	5620	5590	5187
609	20241025	101800	848804840	5620	5600	5620	5600	2217
610	20241025	101700	836389620	5600	5640	5640	5600	10467
611	20241025	101600	777614460	5630	5630	5630	5630	0
612	20241025	101500	777614460	5630	5620	5640	5620	1187
613	20241025	101400	770930250	5640	5640	5640	5640	274
614	20241025	101300	769384890	5640	5640	5640	5640	105
615	20241025	101200	768792690	5640	5620	5640	5620	970
616	20241025	101100	763325890	5640	5630	5640	5630	2039
617	20241025	101000	751826330	5610	5610	5620	5610	890
618	20241025	100900	746832720	5620	5630	5630	5620	2715
619	20241025	100800	731572400	5650	5650	5650	5650	38
620	20241025	100700	731357700	5650	5650	5650	5640	160
621	20241025	100600	730454930	5650	5640	5650	5640	1000
622	20241025	100500	724807850	5630	5610	5630	5610	1392
623	20241025	100400	716987370	5610	5620	5620	5610	224
624	20241025	100300	715730330	5630	5630	5640	5630	269
625	20241025	100200	714213220	5620	5610	5620	5610	256
626	20241025	100100	712775100	5620	5630	5630	5620	1433
627	20241025	100000	704720590	5620	5640	5640	5620	1273
628	20241025	095900	697555010	5620	5620	5620	5620	0
629	20241025	095800	697555010	5620	5640	5640	5620	443
630	20241025	095700	695060830	5630	5620	5640	5620	986
631	20241025	095600	689507970	5600	5620	5620	5600	320
632	20241025	095500	687715810	5620	5620	5620	5610	3276
633	20241025	095400	669326880	5620	5630	5630	5620	4717
634	20241025	095300	642770740	5630	5630	5630	5630	0
635	20241025	095200	642770740	5630	5620	5630	5620	182
636	20241025	095100	641747170	5610	5620	5620	5610	569
637	20241025	095000	638555040	5620	5610	5620	5600	947
638	20241025	094900	633243480	5610	5610	5610	5610	73
639	20241025	094800	632833950	5610	5640	5640	5610	1808
640	20241025	094700	622667550	5660	5650	5660	5550	26441
641	20241025	094600	474745490	5680	5680	5680	5680	6
642	20241025	094500	474711410	5650	5670	5680	5650	3030
643	20241025	094400	457586970	5700	5710	5710	5650	296
644	20241025	094300	455906380	5710	5710	5710	5710	3
645	20241025	094200	455889250	5710	5640	5710	5640	613
646	20241025	094100	452421460	5640	5660	5660	5640	5700
647	20241025	094000	420229540	5650	5670	5680	5650	2764
648	20241025	093900	404590860	5710	5690	5710	5680	2202
649	20241025	093800	392082470	5710	5710	5710	5710	52
650	20241025	093700	391785550	5710	5670	5710	5670	1203
651	20241025	093600	384964500	5670	5660	5670	5660	2495
652	20241025	093500	370829660	5650	5660	5660	5650	3458
653	20241025	093400	351288240	5670	5680	5700	5650	5153
654	20241025	093300	322100430	5680	5700	5710	5680	4066
655	20241025	093200	298993810	5710	5700	5710	5680	376
656	20241025	093100	296854600	5700	5700	5700	5700	468
657	20241025	093000	294187000	5700	5680	5700	5670	1402
658	20241025	092900	286225630	5700	5700	5700	5680	1191
659	20241025	092800	279460490	5680	5690	5690	5680	3984
660	20241025	092700	256826020	5700	5690	5700	5680	1264
661	20241025	092600	249623110	5690	5700	5700	5690	5429
662	20241025	092500	218721770	5700	5710	5740	5700	3014
663	20241025	092400	201530950	5710	5730	5730	5710	226
664	20241025	092300	200238190	5730	5720	5730	5700	3899
665	20241025	092200	177988490	5730	5720	5730	5710	1000
666	20241025	092100	172273260	5740	5740	5740	5740	41
667	20241025	092000	172037920	5710	5750	5750	5700	6924
668	20241025	091900	132428280	5760	5760	5760	5760	2
669	20241025	091800	132416760	5760	5760	5760	5750	3006
670	20241025	091700	115117200	5770	5780	5780	5770	1107
671	20241025	091600	108729650	5790	5790	5790	5790	375
672	20241025	091500	106558400	5790	5760	5790	5760	822
673	20241025	091400	101823650	5760	5770	5780	5750	2357
674	20241025	091300	88256890	5750	5770	5770	5750	4804
675	20241025	091200	60624530	5770	5760	5770	5760	230
676	20241025	091100	59297530	5760	5750	5760	5750	775
677	20241025	091000	54834850	5730	5770	5840	5730	4244
678	20241025	090900	30400620	5840	5790	5840	5780	925
679	20241025	090800	25051320	5790	5860	5860	5790	1100
680	20241025	090700	18677180	5800	5810	5870	5800	1551
681	20241025	090600	9643490	5810	5820	5820	5810	301
682	20241025	090500	7892000	5890	5880	5890	5880	56
683	20241025	090400	7562170	5900	5900	5900	5900	1
684	20241025	090300	7556270	5820	5820	5820	5820	529
685	20241025	090200	4477490	5820	5870	5920	5820	368
686	20241025	090100	2328300	5850	5850	5850	5850	355
687	20241025	090000	251550	5850	5850	5850	5850	43