KissMeData/239610/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202700	3504318690	15800	15800	15800	15800	580
3	20241025	202600	3504318690	15800	15800	15800	15800	0
4	20241025	202500	3504318690	15800	15800	15800	15800	0
5	20241025	202400	3504318690	15800	15800	15800	15800	0
6	20241025	202300	3504318690	15800	15800	15800	15800	0
7	20241025	202200	3504318690	15800	15800	15800	15800	0
8	20241025	202100	3504318690	15800	15800	15800	15800	0
9	20241025	202000	3504318690	15800	15800	15800	15800	0
10	20241025	201900	3504318690	15800	15800	15800	15800	0
11	20241025	201800	3504318690	15800	15800	15800	15800	0
12	20241025	201700	3504318690	15800	15800	15800	15800	0
13	20241025	201600	3504318690	15800	15800	15800	15800	0
14	20241025	201500	3504318690	15800	15800	15800	15800	0
15	20241025	201400	3504318690	15800	15800	15800	15800	0
16	20241025	201300	3504318690	15800	15800	15800	15800	0
17	20241025	201200	3504318690	15800	15800	15800	15800	0
18	20241025	201100	3504318690	15800	15800	15800	15800	0
19	20241025	201000	3504318690	15800	15800	15800	15800	0
20	20241025	200900	3504318690	15800	15800	15800	15800	0
21	20241025	200800	3504318690	15800	15800	15800	15800	0
22	20241025	200700	3504318690	15800	15800	15800	15800	0
23	20241025	200600	3504318690	15800	15800	15800	15800	0
24	20241025	200500	3504318690	15800	15800	15800	15800	0
25	20241025	200400	3504318690	15800	15800	15800	15800	0
26	20241025	200300	3504318690	15800	15800	15800	15800	0
27	20241025	200200	3504318690	15800	15800	15800	15800	0
28	20241025	200100	3504318690	15800	15800	15800	15800	0
29	20241025	200000	3504318690	15800	15800	15800	15800	0
30	20241025	195900	3504318690	15800	15800	15800	15800	0
31	20241025	195800	3504318690	15800	15800	15800	15800	0
32	20241025	195700	3504318690	15800	15800	15800	15800	580
33	20241025	195600	3504318690	15800	15800	15800	15800	0
34	20241025	195500	3504318690	15800	15800	15800	15800	0
35	20241025	195400	3504318690	15800	15800	15800	15800	0
36	20241025	195300	3504318690	15800	15800	15800	15800	0
37	20241025	195200	3504318690	15800	15800	15800	15800	0
38	20241025	195100	3504318690	15800	15800	15800	15800	0
39	20241025	195000	3504318690	15800	15800	15800	15800	0
40	20241025	194900	3504318690	15800	15800	15800	15800	0
41	20241025	194800	3504318690	15800	15800	15800	15800	0
42	20241025	194700	3504318690	15800	15800	15800	15800	0
43	20241025	194600	3504318690	15800	15800	15800	15800	0
44	20241025	194500	3504318690	15800	15800	15800	15800	0
45	20241025	194400	3504318690	15800	15800	15800	15800	0
46	20241025	194300	3504318690	15800	15800	15800	15800	0
47	20241025	194200	3504318690	15800	15800	15800	15800	0
48	20241025	194100	3504318690	15800	15800	15800	15800	0
49	20241025	194000	3504318690	15800	15800	15800	15800	0
50	20241025	193900	3504318690	15800	15800	15800	15800	0
51	20241025	193800	3504318690	15800	15800	15800	15800	0
52	20241025	193700	3504318690	15800	15800	15800	15800	0
53	20241025	193600	3504318690	15800	15800	15800	15800	0
54	20241025	193500	3504318690	15800	15800	15800	15800	0
55	20241025	193400	3504318690	15800	15800	15800	15800	0
56	20241025	193300	3504318690	15800	15800	15800	15800	0
57	20241025	193200	3504318690	15800	15800	15800	15800	0
58	20241025	193100	3504318690	15800	15800	15800	15800	0
59	20241025	193000	3504318690	15800	15800	15800	15800	0
60	20241025	192900	3504318690	15800	15800	15800	15800	0
61	20241025	192800	3504318690	15800	15800	15800	15800	0
62	20241025	192700	3504318690	15800	15800	15800	15800	580
63	20241025	192600	3504318690	15800	15800	15800	15800	0
64	20241025	192500	3504318690	15800	15800	15800	15800	0
65	20241025	192400	3504318690	15800	15800	15800	15800	0
66	20241025	192300	3504318690	15800	15800	15800	15800	0
67	20241025	192200	3504318690	15800	15800	15800	15800	0
68	20241025	192100	3504318690	15800	15800	15800	15800	0
69	20241025	192000	3504318690	15800	15800	15800	15800	0
70	20241025	191900	3504318690	15800	15800	15800	15800	0
71	20241025	191800	3504318690	15800	15800	15800	15800	0
72	20241025	191700	3504318690	15800	15800	15800	15800	0
73	20241025	191600	3504318690	15800	15800	15800	15800	0
74	20241025	191500	3504318690	15800	15800	15800	15800	0
75	20241025	191400	3504318690	15800	15800	15800	15800	0
76	20241025	191300	3504318690	15800	15800	15800	15800	0
77	20241025	191200	3504318690	15800	15800	15800	15800	0
78	20241025	191100	3504318690	15800	15800	15800	15800	0
79	20241025	191000	3504318690	15800	15800	15800	15800	0
80	20241025	190900	3504318690	15800	15800	15800	15800	0
81	20241025	190800	3504318690	15800	15800	15800	15800	0
82	20241025	190700	3504318690	15800	15800	15800	15800	0
83	20241025	190600	3504318690	15800	15800	15800	15800	0
84	20241025	190500	3504318690	15800	15800	15800	15800	0
85	20241025	190400	3504318690	15800	15800	15800	15800	0
86	20241025	190300	3504318690	15800	15800	15800	15800	0
87	20241025	190200	3504318690	15800	15800	15800	15800	0
88	20241025	190100	3504318690	15800	15800	15800	15800	0
89	20241025	190000	3504318690	15800	15800	15800	15800	0
90	20241025	185900	3504318690	15800	15800	15800	15800	0
91	20241025	185800	3504318690	15800	15800	15800	15800	0
92	20241025	185700	3504318690	15800	15800	15800	15800	580
93	20241025	185600	3504318690	15800	15800	15800	15800	0
94	20241025	185500	3504318690	15800	15800	15800	15800	0
95	20241025	185400	3504318690	15800	15800	15800	15800	0
96	20241025	185300	3504318690	15800	15800	15800	15800	0
97	20241025	185200	3504318690	15800	15800	15800	15800	0
98	20241025	185100	3504318690	15800	15800	15800	15800	0
99	20241025	185000	3504318690	15800	15800	15800	15800	0
100	20241025	184900	3504318690	15800	15800	15800	15800	0
101	20241025	184800	3504318690	15800	15800	15800	15800	0
102	20241025	184700	3504318690	15800	15800	15800	15800	0
103	20241025	184600	3504318690	15800	15800	15800	15800	0
104	20241025	184500	3504318690	15800	15800	15800	15800	0
105	20241025	184400	3504318690	15800	15800	15800	15800	0
106	20241025	184300	3504318690	15800	15800	15800	15800	0
107	20241025	184200	3504318690	15800	15800	15800	15800	0
108	20241025	184100	3504318690	15800	15800	15800	15800	0
109	20241025	184000	3504318690	15800	15800	15800	15800	0
110	20241025	183900	3504318690	15800	15800	15800	15800	0
111	20241025	183800	3504318690	15800	15800	15800	15800	0
112	20241025	183700	3504318690	15800	15800	15800	15800	0
113	20241025	183600	3504318690	15800	15800	15800	15800	0
114	20241025	183500	3504318690	15800	15800	15800	15800	0
115	20241025	183400	3504318690	15800	15800	15800	15800	0
116	20241025	183300	3504318690	15800	15800	15800	15800	0
117	20241025	183200	3504318690	15800	15800	15800	15800	0
118	20241025	183100	3504318690	15800	15800	15800	15800	0
119	20241025	183000	3504318690	15800	15800	15800	15800	0
120	20241025	182900	3504318690	15800	15800	15800	15800	0
121	20241025	182800	3504318690	15800	15800	15800	15800	0
122	20241025	182700	3504318690	15800	15800	15800	15800	580
123	20241025	182600	3504318690	15800	15800	15800	15800	0
124	20241025	182500	3504318690	15800	15800	15800	15800	0
125	20241025	182400	3504318690	15800	15800	15800	15800	0
126	20241025	182300	3504318690	15800	15800	15800	15800	0
127	20241025	182200	3504318690	15800	15800	15800	15800	0
128	20241025	182100	3504318690	15800	15800	15800	15800	0
129	20241025	182000	3504318690	15800	15800	15800	15800	0
130	20241025	181900	3504318690	15800	15800	15800	15800	0
131	20241025	181800	3504318690	15800	15800	15800	15800	0
132	20241025	181700	3504318690	15800	15800	15800	15800	0
133	20241025	181600	3504318690	15800	15800	15800	15800	0
134	20241025	181500	3504318690	15800	15800	15800	15800	0
135	20241025	181400	3504318690	15800	15800	15800	15800	0
136	20241025	181300	3504318690	15800	15800	15800	15800	0
137	20241025	181200	3504318690	15800	15800	15800	15800	0
138	20241025	181100	3504318690	15800	15800	15800	15800	0
139	20241025	181000	3504318690	15800	15800	15800	15800	0
140	20241025	180900	3504318690	15800	15800	15800	15800	0
141	20241025	180800	3504318690	15800	15800	15800	15800	0
142	20241025	180700	3504318690	15800	15800	15800	15800	0
143	20241025	180600	3504318690	15800	15800	15800	15800	0
144	20241025	180500	3504318690	15800	15800	15800	15800	0
145	20241025	180400	3504318690	15800	15800	15800	15800	0
146	20241025	180300	3504318690	15800	15800	15800	15800	0
147	20241025	180200	3504318690	15800	15800	15800	15800	0
148	20241025	180100	3504318690	15800	15800	15800	15800	0
149	20241025	180000	3504318690	15800	15800	15800	15800	0
150	20241025	175900	3504318690	15800	15800	15800	15800	0
151	20241025	175800	3504318690	15800	15800	15800	15800	0
152	20241025	175700	3504318690	15800	15800	15800	15800	580
153	20241025	175600	3504318690	15800	15800	15800	15800	0
154	20241025	175500	3504318690	15800	15800	15800	15800	0
155	20241025	175400	3504318690	15800	15800	15800	15800	0
156	20241025	175300	3504318690	15800	15800	15800	15800	0
157	20241025	175200	3504318690	15800	15800	15800	15800	0
158	20241025	175100	3504318690	15800	15800	15800	15800	0
159	20241025	175000	3504318690	15800	15800	15800	15800	0
160	20241025	174900	3504318690	15800	15800	15800	15800	0
161	20241025	174800	3504318690	15800	15800	15800	15800	0
162	20241025	174700	3504318690	15800	15800	15800	15800	0
163	20241025	174600	3504318690	15800	15800	15800	15800	0
164	20241025	174500	3504318690	15800	15800	15800	15800	0
165	20241025	174400	3504318690	15800	15800	15800	15800	0
166	20241025	174300	3504318690	15800	15800	15800	15800	0
167	20241025	174200	3504318690	15800	15800	15800	15800	0
168	20241025	174100	3504318690	15800	15800	15800	15800	0
169	20241025	174000	3504318690	15800	15800	15800	15800	0
170	20241025	173900	3504318690	15800	15800	15800	15800	0
171	20241025	173800	3504318690	15800	15800	15800	15800	0
172	20241025	173700	3504318690	15800	15800	15800	15800	0
173	20241025	173600	3504318690	15800	15800	15800	15800	0
174	20241025	173500	3504318690	15800	15800	15800	15800	0
175	20241025	173400	3504318690	15800	15800	15800	15800	0
176	20241025	173300	3504318690	15800	15800	15800	15800	0
177	20241025	173200	3504318690	15800	15800	15800	15800	0
178	20241025	173100	3504318690	15800	15800	15800	15800	0
179	20241025	173000	3504318690	15800	15800	15800	15800	0
180	20241025	172900	3504318690	15800	15800	15800	15800	0
181	20241025	172800	3504318690	15800	15800	15800	15800	0
182	20241025	172700	3504318690	15800	15800	15800	15800	580
183	20241025	172600	3504318690	15800	15800	15800	15800	0
184	20241025	172500	3504318690	15800	15800	15800	15800	0
185	20241025	172400	3504318690	15800	15800	15800	15800	0
186	20241025	172300	3504318690	15800	15800	15800	15800	0
187	20241025	172200	3504318690	15800	15800	15800	15800	0
188	20241025	172100	3504318690	15800	15800	15800	15800	0
189	20241025	172000	3504318690	15800	15800	15800	15800	0
190	20241025	171900	3504318690	15800	15800	15800	15800	0
191	20241025	171800	3504318690	15800	15800	15800	15800	0
192	20241025	171700	3504318690	15800	15800	15800	15800	0
193	20241025	171600	3504318690	15800	15800	15800	15800	0
194	20241025	171500	3504318690	15800	15800	15800	15800	0
195	20241025	171400	3504318690	15800	15800	15800	15800	0
196	20241025	171300	3504318690	15800	15800	15800	15800	0
197	20241025	171200	3504318690	15800	15800	15800	15800	0
198	20241025	171100	3504318690	15800	15800	15800	15800	0
199	20241025	171000	3504318690	15800	15800	15800	15800	0
200	20241025	170900	3504318690	15800	15800	15800	15800	0
201	20241025	170800	3504318690	15800	15800	15800	15800	0
202	20241025	170700	3504318690	15800	15800	15800	15800	0
203	20241025	170600	3504318690	15800	15800	15800	15800	0
204	20241025	170500	3504318690	15800	15800	15800	15800	0
205	20241025	170400	3504318690	15800	15800	15800	15800	0
206	20241025	170300	3504318690	15800	15800	15800	15800	0
207	20241025	170200	3504318690	15800	15800	15800	15800	0
208	20241025	170100	3504318690	15800	15800	15800	15800	0
209	20241025	170000	3504318690	15800	15800	15800	15800	0
210	20241025	165900	3504318690	15800	15800	15800	15800	0
211	20241025	165800	3504318690	15800	15800	15800	15800	0
212	20241025	165700	3504318690	15800	15800	15800	15800	580
213	20241025	165600	3504318690	15800	15800	15800	15800	0
214	20241025	165500	3504318690	15800	15800	15800	15800	0
215	20241025	165400	3504318690	15800	15800	15800	15800	0
216	20241025	165300	3504318690	15800	15800	15800	15800	0
217	20241025	165200	3504318690	15800	15800	15800	15800	0
218	20241025	165100	3504318690	15800	15800	15800	15800	0
219	20241025	165000	3504318690	15800	15800	15800	15800	0
220	20241025	164900	3504318690	15800	15800	15800	15800	0
221	20241025	164800	3504318690	15800	15800	15800	15800	0
222	20241025	164700	3504318690	15800	15800	15800	15800	0
223	20241025	164600	3504318690	15800	15800	15800	15800	0
224	20241025	164500	3504318690	15800	15800	15800	15800	0
225	20241025	164400	3504318690	15800	15800	15800	15800	0
226	20241025	164300	3504318690	15800	15800	15800	15800	0
227	20241025	164200	3504318690	15800	15800	15800	15800	0
228	20241025	164100	3504318690	15800	15800	15800	15800	0
229	20241025	164000	3504318690	15800	15800	15800	15800	0
230	20241025	163900	3504318690	15800	15800	15800	15800	0
231	20241025	163800	3504318690	15800	15800	15800	15800	0
232	20241025	163700	3504318690	15800	15800	15800	15800	0
233	20241025	163600	3504318690	15800	15800	15800	15800	0
234	20241025	163500	3504318690	15800	15800	15800	15800	0
235	20241025	163400	3504318690	15800	15800	15800	15800	0
236	20241025	163300	3504318690	15800	15800	15800	15800	0
237	20241025	163200	3504318690	15800	15800	15800	15800	0
238	20241025	163100	3504318690	15800	15800	15800	15800	0
239	20241025	163000	3504318690	15800	15800	15800	15800	0
240	20241025	162900	3504318690	15800	15800	15800	15800	0
241	20241025	162800	3504318690	15800	15800	15800	15800	0
242	20241025	162700	3504318690	15800	15800	15800	15800	580
243	20241025	162600	3504318690	15800	15800	15800	15800	0
244	20241025	162500	3504318690	15800	15800	15800	15800	0
245	20241025	162400	3504318690	15800	15800	15800	15800	0
246	20241025	162300	3504318690	15800	15800	15800	15800	0
247	20241025	162200	3504318690	15800	15800	15800	15800	0
248	20241025	162100	3504318690	15800	15800	15800	15800	0
249	20241025	162000	3504318690	15800	15800	15800	15800	0
250	20241025	161900	3504318690	15800	15800	15800	15800	0
251	20241025	161800	3504318690	15800	15800	15800	15800	0
252	20241025	161700	3504318690	15800	15800	15800	15800	0
253	20241025	161600	3504318690	15800	15800	15800	15800	0
254	20241025	161500	3504318690	15800	15800	15800	15800	0
255	20241025	161400	3504318690	15800	15800	15800	15800	0
256	20241025	161300	3504318690	15800	15800	15800	15800	0
257	20241025	161200	3504318690	15800	15800	15800	15800	0
258	20241025	161100	3504318690	15800	15800	15800	15800	0
259	20241025	161000	3504318690	15800	15800	15800	15800	0
260	20241025	160900	3504318690	15800	15800	15800	15800	0
261	20241025	160800	3504318690	15800	15800	15800	15800	0
262	20241025	160700	3504318690	15800	15800	15800	15800	0
263	20241025	160600	3504318690	15800	15800	15800	15800	0
264	20241025	160500	3504318690	15800	15800	15800	15800	0
265	20241025	160400	3504318690	15800	15800	15800	15800	0
266	20241025	160300	3504318690	15800	15800	15800	15800	0
267	20241025	160200	3504318690	15800	15800	15800	15800	0
268	20241025	160100	3504318690	15800	15800	15800	15800	0
269	20241025	160000	3504318690	15800	15800	15800	15800	0
270	20241025	155900	3504318690	15800	15800	15800	15800	0
271	20241025	155800	3504318690	15800	15800	15800	15800	0
272	20241025	155700	3504318690	15800	15800	15800	15800	580
273	20241025	155600	3504318690	15800	15800	15800	15800	0
274	20241025	155500	3504318690	15800	15800	15800	15800	0
275	20241025	155400	3504318690	15800	15800	15800	15800	0
276	20241025	155300	3504318690	15800	15800	15800	15800	0
277	20241025	155200	3504318690	15800	15800	15800	15800	0
278	20241025	155100	3504318690	15800	15800	15800	15800	0
279	20241025	155000	3504318690	15800	15800	15800	15800	0
280	20241025	154900	3504318690	15800	15800	15800	15800	0
281	20241025	154800	3504318690	15800	15800	15800	15800	0
282	20241025	154700	3504318690	15800	15800	15800	15800	0
283	20241025	154600	3504318690	15800	15800	15800	15800	0
284	20241025	154500	3504318690	15800	15800	15800	15800	0
285	20241025	154400	3504318690	15800	15800	15800	15800	0
286	20241025	154300	3504318690	15800	15800	15800	15800	0
287	20241025	154200	3504318690	15800	15800	15800	15800	0
288	20241025	154100	3504318690	15800	15800	15800	15800	0
289	20241025	154000	3504318690	15800	15800	15800	15800	0
290	20241025	153900	3504318690	15800	15800	15800	15800	0
291	20241025	153800	3504318690	15800	15800	15800	15800	0
292	20241025	153700	3504318690	15800	15800	15800	15800	0
293	20241025	153600	3504318690	15800	15800	15800	15800	0
294	20241025	153500	3504318690	15800	15800	15800	15800	0
295	20241025	153400	3504318690	15800	15800	15800	15800	0
296	20241025	153300	3504318690	15800	15800	15800	15800	0
297	20241025	153200	3504318690	15800	15800	15800	15800	0
298	20241025	153100	3504318690	15800	15800	15800	15800	0
299	20241025	153000	3504318690	15800	15800	15800	15800	580
300	20241025	152900	3495154690	15800	15800	15800	15800	0
301	20241025	152800	3495154690	15800	15800	15800	15800	0
302	20241025	152700	3495154690	15800	15800	15800	15800	0
303	20241025	152600	3495154690	15800	15800	15800	15800	0
304	20241025	152500	3495154690	15800	15800	15800	15800	0
305	20241025	152400	3495154690	15800	15800	15800	15800	0
306	20241025	152300	3495154690	15800	15800	15800	15800	0
307	20241025	152200	3495154690	15800	15800	15800	15800	0
308	20241025	152100	3495154690	15800	15800	15800	15800	0
309	20241025	152000	3495154690	15800	15800	15800	15800	0
310	20241025	151900	3495154690	15800	15780	15800	15580	883
311	20241025	151800	3481244250	15780	15730	15790	15730	122
312	20241025	151700	3479324220	15730	15730	15730	15730	38
313	20241025	151600	3478726480	15710	15520	15730	15520	634
314	20241025	151500	3468785940	15670	15670	15670	15510	526
315	20241025	151400	3460547220	15680	15560	15680	15560	15
316	20241025	151300	3460313220	15680	15560	15680	15560	195
317	20241025	151200	3457278300	15680	15670	15680	15670	82
318	20241025	151100	3455993220	15560	15630	15670	15560	38
319	20241025	151000	3455398950	15630	15560	15630	15560	369
320	20241025	150900	3449654900	15560	15540	15560	15530	70
321	20241025	150800	3448566530	15530	15480	15530	15480	421
322	20241025	150700	3442033800	15480	15370	15480	15370	29
323	20241025	150600	3441587760	15480	15440	15480	15440	94
324	20241025	150500	3440134350	15450	15350	15450	15350	144
325	20241025	150400	3437920860	15450	15360	15450	15360	41
326	20241025	150300	3437291010	15450	15360	15450	15350	71
327	20241025	150200	3436200670	15360	15360	15360	15360	0
328	20241025	150100	3436200670	15360	15360	15360	15360	57
329	20241025	150000	3435325150	15450	15450	15450	15450	1
330	20241025	145900	3435309700	15450	15450	15450	15450	0
331	20241025	145800	3435309700	15450	15450	15450	15450	1
332	20241025	145700	3435294250	15360	15360	15360	15360	321
333	20241025	145600	3430363690	15450	15450	15450	15450	0
334	20241025	145500	3430363690	15450	15440	15450	15360	20
335	20241025	145400	3430055250	15360	15370	15460	15360	61
336	20241025	145300	3429117760	15370	15390	15480	15370	138
337	20241025	145200	3426995560	15480	15480	15480	15480	0
338	20241025	145100	3426995560	15480	15480	15480	15480	0
339	20241025	145000	3426995560	15480	15480	15480	15480	0
340	20241025	144900	3426995560	15480	15480	15480	15480	4
341	20241025	144800	3426933640	15480	15380	15480	15380	13
342	20241025	144700	3426733600	15370	15370	15370	15370	0
343	20241025	144600	3426733600	15370	15370	15370	15370	0
344	20241025	144500	3426733600	15370	15370	15370	15370	2
345	20241025	144400	3426702860	15480	15370	15480	15370	64
346	20241025	144300	3425719070	15370	15410	15410	15370	180
347	20241025	144200	3422951040	15480	15480	15480	15480	0
348	20241025	144100	3422951040	15480	15480	15480	15480	0
349	20241025	144000	3422951040	15480	15460	15480	15460	10
350	20241025	143900	3422796330	15380	15380	15380	15380	0
351	20241025	143800	3422796330	15380	15390	15390	15380	120
352	20241025	143700	3420949730	15480	15390	15480	15390	2
353	20241025	143600	3420918860	15380	15380	15380	15380	0
354	20241025	143500	3420918860	15380	15400	15400	15380	200
355	20241025	143400	3417841330	15550	15550	15550	15550	0
356	20241025	143300	3417841330	15550	15550	15550	15550	0
357	20241025	143200	3417841330	15550	15550	15550	15550	0
358	20241025	143100	3417841330	15550	15550	15550	15550	0
359	20241025	143000	3417841330	15550	15540	15550	15540	10
360	20241025	142900	3417685890	15400	15400	15400	15400	0
361	20241025	142800	3417685890	15400	15400	15400	15400	0
362	20241025	142700	3417685890	15400	15400	15400	15400	1
363	20241025	142600	3417670490	15400	15400	15400	15400	0
364	20241025	142500	3417670490	15400	15400	15400	15400	31
365	20241025	142400	3417193090	15380	15380	15380	15380	0
366	20241025	142300	3417193090	15380	15380	15380	15380	100
367	20241025	142200	3415655090	15390	15390	15390	15390	0
368	20241025	142100	3415655090	15390	15450	15450	15390	200
369	20241025	142000	3412570660	15580	15580	15580	15580	0
370	20241025	141900	3412570660	15580	15580	15580	15580	0
371	20241025	141800	3412570660	15580	15560	15580	15560	3
372	20241025	141700	3412523960	15580	15580	15580	15580	3
373	20241025	141600	3412477220	15450	15460	15460	15450	34
374	20241025	141500	3411951880	15630	15630	15630	15630	0
375	20241025	141400	3411951880	15630	15630	15630	15630	50
376	20241025	141300	3411170380	15670	15670	15670	15670	0
377	20241025	141200	3411170380	15670	15670	15670	15670	0
378	20241025	141100	3411170380	15670	15670	15670	15670	0
379	20241025	141000	3411170380	15670	15670	15670	15670	0
380	20241025	140900	3411170380	15670	15500	15670	15420	103
381	20241025	140800	3409572830	15680	15680	15680	15680	0
382	20241025	140700	3409572830	15680	15680	15680	15680	0
383	20241025	140600	3409572830	15680	15620	15680	15620	10
384	20241025	140500	3409416120	15550	15430	15550	15430	201
385	20241025	140400	3406291700	15430	15430	15430	15430	50
386	20241025	140300	3405520200	15530	15510	15530	15510	102
387	20241025	140200	3403936690	15520	15520	15520	15520	0
388	20241025	140100	3403936690	15520	15520	15520	15520	1
389	20241025	140000	3403921170	15550	15550	15550	15550	0
390	20241025	135900	3403921170	15550	15550	15550	15550	0
391	20241025	135800	3403921170	15550	15550	15550	15550	0
392	20241025	135700	3403921170	15550	15550	15550	15550	0
393	20241025	135600	3403921170	15550	15550	15550	15550	0
394	20241025	135500	3403921170	15550	15460	15550	15380	678
395	20241025	135400	3393467750	15460	15500	15510	15460	577
396	20241025	135300	3384528680	15510	15510	15510	15510	95
397	20241025	135200	3383055230	15530	15510	15530	15510	20
398	20241025	135100	3382744830	15530	15530	15530	15530	1
399	20241025	135000	3382729300	15520	15530	15550	15520	114
400	20241025	134900	3380957340	15540	15540	15540	15540	50
401	20241025	134800	3380180340	15540	15540	15540	15540	21
402	20241025	134700	3379854000	15530	15540	15540	15530	105
403	20241025	134600	3378222950	15550	15550	15550	15550	32
404	20241025	134500	3377725350	15550	15610	15610	15550	501
405	20241025	134400	3369934160	15550	15550	15550	15550	0
406	20241025	134300	3369934160	15550	15550	15550	15550	0
407	20241025	134200	3369934160	15550	15550	15550	15550	0
408	20241025	134100	3369934160	15550	15550	15550	15550	0
409	20241025	134000	3369934160	15550	15550	15550	15550	0
410	20241025	133900	3369934160	15550	15550	15550	15550	0
411	20241025	133800	3369934160	15550	15600	15600	15550	180
412	20241025	133700	3367132800	15720	15710	15720	15710	5
413	20241025	133600	3367054230	15710	15590	15710	15570	197
414	20241025	133500	3363978500	15570	15570	15570	15570	0
415	20241025	133400	3363978500	15570	15580	15580	15570	79
416	20241025	133300	3362747970	15590	15600	15600	15590	2
417	20241025	133200	3362716780	15600	15600	15600	15600	1
418	20241025	133100	3362701180	15600	15590	15600	15590	17
419	20241025	133000	3362436000	15580	15590	15590	15580	20
420	20241025	132900	3362124390	15580	15580	15580	15580	0
421	20241025	132800	3362124390	15580	15580	15580	15580	0
422	20241025	132700	3362124390	15580	15580	15580	15580	2
423	20241025	132600	3362093230	15600	15600	15600	15600	0
424	20241025	132500	3362093230	15600	15600	15600	15600	100
425	20241025	132400	3360533230	15590	15590	15590	15590	2
426	20241025	132300	3360502050	15590	15600	15600	15590	148
427	20241025	132200	3358193950	15600	15600	15600	15600	0
428	20241025	132100	3358193950	15600	15600	15600	15600	0
429	20241025	132000	3358193950	15600	15600	15600	15600	0
430	20241025	131900	3358193950	15600	15600	15600	15600	0
431	20241025	131800	3358193950	15600	15600	15600	15600	69
432	20241025	131700	3357117550	15600	15600	15600	15600	47
433	20241025	131600	3356384350	15600	15600	15600	15600	0
434	20241025	131500	3356384350	15600	15600	15600	15600	1
435	20241025	131400	3356368750	15600	15640	15640	15600	79
436	20241025	131300	3355135730	15650	15650	15650	15650	0
437	20241025	131200	3355135730	15650	15650	15650	15650	0
438	20241025	131100	3355135730	15650	15650	15650	15650	0
439	20241025	131000	3355135730	15650	15650	15650	15650	0
440	20241025	130900	3355135730	15650	15650	15650	15650	21
441	20241025	130800	3354807080	15650	15650	15650	15650	1
442	20241025	130700	3354791430	15650	15650	15650	15650	10
443	20241025	130600	3354634930	15650	15650	15650	15650	0
444	20241025	130500	3354634930	15650	15650	15650	15650	114
445	20241025	130400	3352850830	15730	15730	15730	15730	0
446	20241025	130300	3352850830	15730	15730	15730	15730	0
447	20241025	130200	3352850830	15730	15730	15730	15730	0
448	20241025	130100	3352850830	15730	15660	15730	15650	376
449	20241025	130000	3346964660	15740	15740	15740	15740	0
450	20241025	125900	3346964660	15740	15740	15740	15740	2
451	20241025	125800	3346933180	15740	15740	15740	15740	0
452	20241025	125700	3346933180	15740	15740	15740	15740	0
453	20241025	125600	3346933180	15740	15740	15740	15740	0
454	20241025	125500	3346933180	15740	15740	15740	15740	0
455	20241025	125400	3346933180	15740	15740	15740	15740	0
456	20241025	125300	3346933180	15740	15700	15740	15700	100
457	20241025	125200	3345359870	15620	15620	15620	15620	0
458	20241025	125100	3345359870	15620	15620	15620	15620	151
459	20241025	125000	3343001250	15700	15690	15700	15690	10
460	20241025	124900	3342844280	15700	15700	15700	15700	10
461	20241025	124800	3342687280	15700	15650	15700	15650	22
462	20241025	124700	3342342480	15700	15700	15700	15700	1
463	20241025	124600	3342326780	15710	15710	15710	15710	0
464	20241025	124500	3342326780	15710	15710	15710	15710	5
465	20241025	124400	3342248230	15710	15710	15710	15710	0
466	20241025	124300	3342248230	15710	15710	15710	15710	0
467	20241025	124200	3342248230	15710	15710	15710	15710	0
468	20241025	124100	3342248230	15710	15710	15710	15710	0
469	20241025	124000	3342248230	15710	15710	15710	15710	0
470	20241025	123900	3342248230	15710	15710	15710	15710	0
471	20241025	123800	3342248230	15710	15710	15710	15710	0
472	20241025	123700	3342248230	15710	15700	15710	15700	100
473	20241025	123600	3340678130	15610	15610	15610	15610	0
474	20241025	123500	3340678130	15610	15650	15650	15610	2
475	20241025	123400	3340646870	15700	15700	15700	15700	0
476	20241025	123300	3340646870	15700	15700	15700	15700	0
477	20241025	123200	3340646870	15700	15700	15700	15700	0
478	20241025	123100	3340646870	15700	15700	15700	15700	3
479	20241025	123000	3340599770	15700	15700	15700	15700	100
480	20241025	122900	3339029770	15700	15700	15700	15700	0
481	20241025	122800	3339029770	15700	15700	15700	15700	0
482	20241025	122700	3339029770	15700	15700	15700	15700	0
483	20241025	122600	3339029770	15700	15700	15700	15700	0
484	20241025	122500	3339029770	15700	15700	15700	15700	100
485	20241025	122400	3337459770	15710	15710	15710	15710	0
486	20241025	122300	3337459770	15710	15710	15710	15710	0
487	20241025	122200	3337459770	15710	15710	15710	15710	0
488	20241025	122100	3337459770	15710	15710	15710	15710	0
489	20241025	122000	3337459770	15710	15710	15710	15710	1
490	20241025	121900	3337444060	15570	15570	15570	15570	0
491	20241025	121800	3337444060	15570	15570	15570	15570	0
492	20241025	121700	3337444060	15570	15680	15740	15570	177
493	20241025	121600	3334675120	15570	15580	15580	15570	723
494	20241025	121500	3323411050	15580	15610	15700	15580	494
495	20241025	121400	3315709800	15720	15720	15720	15720	2
496	20241025	121300	3315678360	15730	15730	15730	15730	6
497	20241025	121200	3315583980	15740	15740	15740	15740	0
498	20241025	121100	3315583980	15740	15740	15740	15740	0
499	20241025	121000	3315583980	15740	15740	15740	15740	0
500	20241025	120900	3315583980	15740	15740	15740	15740	0
501	20241025	120800	3315583980	15740	15740	15740	15740	10
502	20241025	120700	3315426580	15740	15740	15740	15740	0
503	20241025	120600	3315426580	15740	15740	15740	15740	0
504	20241025	120500	3315426580	15740	15740	15740	15740	1
505	20241025	120400	3315410840	15740	15600	15740	15600	110
506	20241025	120300	3313680930	15740	15740	15740	15740	0
507	20241025	120200	3313680930	15740	15740	15740	15740	1
508	20241025	120100	3313665190	15690	15690	15690	15690	0
509	20241025	120000	3313665190	15690	15690	15690	15690	10
510	20241025	115900	3313508290	15690	15690	15690	15690	15
511	20241025	115800	3313272940	15590	15590	15590	15590	0
512	20241025	115700	3313272940	15590	15590	15590	15590	0
513	20241025	115600	3313272940	15590	15590	15590	15590	1
514	20241025	115500	3313257350	15590	15610	15610	15580	403
515	20241025	115400	3306969560	15620	15640	15640	15620	410
516	20241025	115300	3300561960	15740	15740	15740	15740	777
517	20241025	115200	3288331980	15650	15650	15650	15650	200
518	20241025	115100	3285201980	15650	15650	15650	15650	0
519	20241025	115000	3285201980	15650	15650	15650	15650	0
520	20241025	114900	3285201980	15650	15660	15660	15650	60
521	20241025	114800	3284262970	15740	15740	15740	15740	1
522	20241025	114700	3284247230	15740	15740	15740	15740	4
523	20241025	114600	3284184270	15740	15740	15740	15740	1
524	20241025	114500	3284168530	15640	15640	15640	15640	23
525	20241025	114400	3283808810	15630	15630	15630	15630	0
526	20241025	114300	3283808810	15630	15660	15660	15630	51
527	20241025	114200	3283010870	15750	15750	15750	15750	0
528	20241025	114100	3283010870	15750	15750	15750	15750	3
529	20241025	114000	3282963620	15750	15750	15750	15750	11
530	20241025	113900	3282790370	15750	15750	15750	15750	38
531	20241025	113800	3282191870	15760	15760	15760	15760	0
532	20241025	113700	3282191870	15760	15640	15760	15640	40
533	20241025	113600	3281565700	15640	15670	15670	15640	494
534	20241025	113500	3273825020	15670	15670	15670	15670	96
535	20241025	113400	3272320700	15670	15670	15670	15670	0
536	20241025	113300	3272320700	15670	15670	15670	15670	0
537	20241025	113200	3272320700	15670	15670	15670	15670	1
538	20241025	113100	3272305030	15670	15670	15670	15670	0
539	20241025	113000	3272305030	15670	15620	15670	15610	22
540	20241025	112900	3271961420	15620	15620	15670	15620	60
541	20241025	112800	3271022640	15620	15630	15630	15620	58
542	20241025	112700	3270116170	15670	15670	15670	15670	1
543	20241025	112600	3270100500	15620	15650	15650	15620	91
544	20241025	112500	3268678260	15670	15640	15670	15640	48
545	20241025	112400	3267926200	15670	15670	15670	15670	0
546	20241025	112300	3267926200	15670	15670	15670	15670	0
547	20241025	112200	3267926200	15670	15670	15670	15670	0
548	20241025	112100	3267926200	15670	15670	15670	15650	570
549	20241025	112000	3258997750	15670	15670	15670	15670	0
550	20241025	111900	3258997750	15670	15670	15670	15670	10
551	20241025	111800	3258841050	15670	15670	15670	15670	0
552	20241025	111700	3258841050	15670	15690	15690	15670	237
553	20241025	111600	3255126610	15700	15700	15700	15700	55
554	20241025	111500	3254263110	15700	15700	15700	15700	0
555	20241025	111400	3254263110	15700	15710	15710	15700	10
556	20241025	111300	3254106100	15710	15770	15770	15710	4
557	20241025	111200	3254043200	15770	15700	15770	15700	23
558	20241025	111100	3253680740	15690	15690	15690	15690	1
559	20241025	111000	3253665050	15680	15690	15690	15680	17
560	20241025	110900	3253398390	15770	15770	15770	15770	0
561	20241025	110800	3253398390	15770	15760	15770	15760	14
562	20241025	110700	3253177670	15670	15700	15700	15670	173
563	20241025	110600	3250466310	15750	15750	15750	15750	3
564	20241025	110500	3250419060	15750	15750	15750	15750	6
565	20241025	110400	3250324560	15740	15740	15740	15740	0
566	20241025	110300	3250324560	15740	15740	15740	15740	32
567	20241025	110200	3249820880	15750	15680	15750	15670	143
568	20241025	110100	3247579580	15670	15670	15670	15670	7
569	20241025	110000	3247469890	15680	15740	15740	15680	10
570	20241025	105900	3247312770	15730	15720	15750	15720	9
571	20241025	105800	3247171190	15730	15710	15730	15710	107
572	20241025	105700	3245488220	15710	15690	15710	15690	4
573	20241025	105600	3245425410	15660	15690	15690	15660	798
574	20241025	105500	3232928630	15730	15730	15730	15730	1
575	20241025	105400	3232912900	15660	15660	15660	15660	0
576	20241025	105300	3232912900	15660	15660	15660	15660	0
577	20241025	105200	3232912900	15660	15670	15670	15660	2
578	20241025	105100	3232881570	15750	15740	15750	15740	100
579	20241025	105000	3231307440	15650	15650	15650	15650	62
580	20241025	104900	3230337140	15650	15650	15650	15650	0
581	20241025	104800	3230337140	15650	15650	15650	15650	30
582	20241025	104700	3229867640	15650	15660	15660	15650	37
583	20241025	104600	3229288580	15640	15640	15640	15640	0
584	20241025	104500	3229288580	15640	15640	15640	15640	4
585	20241025	104400	3229226020	15620	15630	15630	15620	200
586	20241025	104300	3226101930	15620	15620	15620	15620	9
587	20241025	104200	3225961350	15610	15650	15650	15600	151
588	20241025	104100	3223601260	15640	15640	15640	15640	5
589	20241025	104000	3223523060	15770	15650	15780	15640	88
590	20241025	103900	3222145830	15650	15670	15780	15650	86
591	20241025	103800	3220799410	15790	15730	15790	15730	405
592	20241025	103700	3214410760	15650	15650	15650	15650	9
593	20241025	103600	3214269910	15730	15670	15730	15650	867
594	20241025	103500	3200694470	15660	15710	15710	15660	6
595	20241025	103400	3200600370	15780	15710	15780	15710	102
596	20241025	103300	3198990950	15780	15780	15780	15780	0
597	20241025	103200	3198990950	15780	15780	15780	15780	100
598	20241025	103100	3197412950	15800	15790	15800	15660	84
599	20241025	103000	3196095900	15680	15680	15680	15680	6
600	20241025	102900	3196001820	15690	15690	15690	15690	0
601	20241025	102800	3196001820	15690	15720	15870	15660	145
602	20241025	102700	3193714000	15790	15750	15790	15720	444
603	20241025	102600	3186717510	15880	15880	15880	15880	19
604	20241025	102500	3186415790	15890	15810	15890	15810	128
605	20241025	102400	3184383680	15710	15740	15810	15710	216
606	20241025	102300	3180977070	15740	15740	15740	15740	9
607	20241025	102200	3180835410	15750	15750	15750	15750	175
608	20241025	102100	3178079160	15750	15650	15760	15650	195
609	20241025	102000	3175007410	15650	15750	15750	15650	240
610	20241025	101900	3171244810	15640	15640	15750	15640	123
611	20241025	101800	3169313440	15640	15740	15750	15550	166
612	20241025	101700	3166715620	15540	15740	15740	15540	49
613	20241025	101600	3165947360	15750	15750	15760	15700	378
614	20241025	101500	3159993920	15700	15600	15700	15510	408
615	20241025	101400	3153612050	15610	15480	15610	15450	312
616	20241025	101300	3148766040	15450	15520	15520	15450	325
617	20241025	101200	3143728060	15520	15440	15540	15380	352
618	20241025	101100	3138284670	15370	15410	15430	15370	213
619	20241025	101000	3135001820	15340	15230	15530	15230	1005
620	20241025	100900	3119584720	15220	15430	15430	15220	2641
621	20241025	100800	3079130270	15440	15490	15530	15440	1159
622	20241025	100700	3061206420	15480	15740	15740	15480	4650
623	20241025	100600	2988804420	15740	15740	15750	15730	293
624	20241025	100500	2984191580	15730	15750	15800	15730	1089
625	20241025	100400	2967034960	15800	15810	15850	15750	1043
626	20241025	100300	2950562190	15810	15680	16030	15660	2910
627	20241025	100200	2904749290	15680	15980	15980	15620	7638
628	20241025	100100	2783737530	15980	15960	16120	15960	901
629	20241025	100000	2769293540	15940	16270	16300	15910	8121
630	20241025	095900	2638733070	16270	16250	16410	16250	3212
631	20241025	095800	2586384820	16250	16220	16290	16210	4864
632	20241025	095700	2507474270	16210	16210	16210	16210	0
633	20241025	095600	2507474270	16210	16970	16990	16210	6292
634	20241025	095500	2402006200	16970	17160	17300	16930	3171
635	20241025	095400	2347757820	17160	17120	17420	17120	4367
636	20241025	095300	2272327790	17200	16850	17200	16750	3699
637	20241025	095200	2209749880	16800	17340	17400	16660	10117
638	20241025	095100	2036782520	17330	18040	18310	17300	23189
639	20241025	095000	1621118750	18180	18300	18390	17760	29188
640	20241025	094900	1090615580	18300	17970	18400	17820	30916
641	20241025	094800	529696970	17930	18000	18110	17880	10827
642	20241025	094700	334627550	18110	18110	18110	18110	0
643	20241025	094600	334627550	18110	16280	18110	16270	15600
644	20241025	094500	60387140	16340	16110	16340	16110	704
645	20241025	094400	48955960	16110	16110	16110	16110	0
646	20241025	094300	48955960	16110	16110	16110	16110	20
647	20241025	094200	48633760	15990	16000	16000	15990	40
648	20241025	094100	47993800	16000	16000	16000	16000	10
649	20241025	094000	47833800	16000	16000	16000	16000	0
650	20241025	093900	47833800	16000	16000	16000	16000	0
651	20241025	093800	47833800	16000	16000	16000	16000	0
652	20241025	093700	47833800	16000	16010	16010	16000	55
653	20241025	093600	46953650	16000	16000	16000	16000	0
654	20241025	093500	46953650	16000	16000	16000	16000	15
655	20241025	093400	46713650	16150	16150	16150	16150	1
656	20241025	093300	46697500	16000	16000	16000	16000	100
657	20241025	093200	45097500	16000	16000	16000	16000	0
658	20241025	093100	45097500	16000	16000	16000	16000	1
659	20241025	093000	45081500	15980	15970	15980	15970	21
660	20241025	092900	44746120	15960	16200	16200	15950	1072
661	20241025	092800	27564300	16090	16110	16110	16090	39
662	20241025	092700	26936610	16110	16110	16110	16110	100
663	20241025	092600	25325610	16080	16080	16080	16080	3
664	20241025	092500	25277370	16110	16110	16110	16110	1
665	20241025	092400	25261260	16080	16080	16080	16080	0
666	20241025	092300	25261260	16080	16080	16110	16080	33
667	20241025	092200	24729720	16080	16080	16080	16080	12
668	20241025	092100	24536760	16110	16170	16170	16110	474
669	20241025	092000	16888460	16200	16250	16250	16200	30
670	20241025	091900	16402410	16200	16200	16200	16200	0
671	20241025	091800	16402410	16200	16200	16200	16200	2
672	20241025	091700	16370010	16210	16330	16330	16210	103
673	20241025	091600	14698830	16330	16330	16330	16330	1
674	20241025	091500	14682500	16390	16390	16390	16390	0
675	20241025	091400	14682500	16390	16390	16390	16390	0
676	20241025	091300	14682500	16390	16390	16390	16390	0
677	20241025	091200	14682500	16390	16390	16390	16390	0
678	20241025	091100	14682500	16390	16390	16390	16390	20
679	20241025	091000	14354700	16400	16400	16400	16400	5
680	20241025	090900	14272700	16400	16200	16400	16200	204
681	20241025	090800	10967100	16410	16410	16410	16410	0
682	20241025	090700	10967100	16410	16200	16410	16200	7
683	20241025	090600	10853490	16200	16200	16200	16200	1
684	20241025	090500	10837290	16190	16250	16250	16190	359
685	20241025	090400	5023090	16250	16250	16250	16250	0
686	20241025	090300	5023090	16250	16250	16250	16250	100
687	20241025	090200	3398090	16220	16220	16220	16220	0
688	20241025	090100	3398090	16220	16220	16220	16220	4
689	20241025	090000	3333210	16200	16470	16470	16200	201