KissMeData/039610/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192400	1762642880	9750	9750	9750	9750	3486
3	20241025	192300	1762642880	9750	9750	9750	9750	0
4	20241025	192200	1762642880	9750	9750	9750	9750	0
5	20241025	192100	1762642880	9750	9750	9750	9750	0
6	20241025	192000	1762642880	9750	9750	9750	9750	0
7	20241025	191900	1762642880	9750	9750	9750	9750	0
8	20241025	191800	1762642880	9750	9750	9750	9750	0
9	20241025	191700	1762642880	9750	9750	9750	9750	0
10	20241025	191600	1762642880	9750	9750	9750	9750	0
11	20241025	191500	1762642880	9750	9750	9750	9750	0
12	20241025	191400	1762642880	9750	9750	9750	9750	0
13	20241025	191300	1762642880	9750	9750	9750	9750	0
14	20241025	191200	1762642880	9750	9750	9750	9750	0
15	20241025	191100	1762642880	9750	9750	9750	9750	0
16	20241025	191000	1762642880	9750	9750	9750	9750	0
17	20241025	190900	1762642880	9750	9750	9750	9750	0
18	20241025	190800	1762642880	9750	9750	9750	9750	0
19	20241025	190700	1762642880	9750	9750	9750	9750	0
20	20241025	190600	1762642880	9750	9750	9750	9750	0
21	20241025	190500	1762642880	9750	9750	9750	9750	0
22	20241025	190400	1762642880	9750	9750	9750	9750	0
23	20241025	190300	1762642880	9750	9750	9750	9750	0
24	20241025	190200	1762642880	9750	9750	9750	9750	0
25	20241025	190100	1762642880	9750	9750	9750	9750	0
26	20241025	190000	1762642880	9750	9750	9750	9750	0
27	20241025	185900	1762642880	9750	9750	9750	9750	0
28	20241025	185800	1762642880	9750	9750	9750	9750	0
29	20241025	185700	1762642880	9750	9750	9750	9750	0
30	20241025	185600	1762642880	9750	9750	9750	9750	0
31	20241025	185500	1762642880	9750	9750	9750	9750	0
32	20241025	185400	1762642880	9750	9750	9750	9750	3486
33	20241025	185300	1762642880	9750	9750	9750	9750	0
34	20241025	185200	1762642880	9750	9750	9750	9750	0
35	20241025	185100	1762642880	9750	9750	9750	9750	0
36	20241025	185000	1762642880	9750	9750	9750	9750	0
37	20241025	184900	1762642880	9750	9750	9750	9750	0
38	20241025	184800	1762642880	9750	9750	9750	9750	0
39	20241025	184700	1762642880	9750	9750	9750	9750	0
40	20241025	184600	1762642880	9750	9750	9750	9750	0
41	20241025	184500	1762642880	9750	9750	9750	9750	0
42	20241025	184400	1762642880	9750	9750	9750	9750	0
43	20241025	184300	1762642880	9750	9750	9750	9750	0
44	20241025	184200	1762642880	9750	9750	9750	9750	0
45	20241025	184100	1762642880	9750	9750	9750	9750	0
46	20241025	184000	1762642880	9750	9750	9750	9750	0
47	20241025	183900	1762642880	9750	9750	9750	9750	0
48	20241025	183800	1762642880	9750	9750	9750	9750	0
49	20241025	183700	1762642880	9750	9750	9750	9750	0
50	20241025	183600	1762642880	9750	9750	9750	9750	0
51	20241025	183500	1762642880	9750	9750	9750	9750	0
52	20241025	183400	1762642880	9750	9750	9750	9750	0
53	20241025	183300	1762642880	9750	9750	9750	9750	0
54	20241025	183200	1762642880	9750	9750	9750	9750	0
55	20241025	183100	1762642880	9750	9750	9750	9750	0
56	20241025	183000	1762642880	9750	9750	9750	9750	0
57	20241025	182900	1762642880	9750	9750	9750	9750	0
58	20241025	182800	1762642880	9750	9750	9750	9750	0
59	20241025	182700	1762642880	9750	9750	9750	9750	0
60	20241025	182600	1762642880	9750	9750	9750	9750	0
61	20241025	182500	1762642880	9750	9750	9750	9750	0
62	20241025	182400	1762642880	9750	9750	9750	9750	3486
63	20241025	182300	1762642880	9750	9750	9750	9750	0
64	20241025	182200	1762642880	9750	9750	9750	9750	0
65	20241025	182100	1762642880	9750	9750	9750	9750	0
66	20241025	182000	1762642880	9750	9750	9750	9750	0
67	20241025	181900	1762642880	9750	9750	9750	9750	0
68	20241025	181800	1762642880	9750	9750	9750	9750	0
69	20241025	181700	1762642880	9750	9750	9750	9750	0
70	20241025	181600	1762642880	9750	9750	9750	9750	0
71	20241025	181500	1762642880	9750	9750	9750	9750	0
72	20241025	181400	1762642880	9750	9750	9750	9750	0
73	20241025	181300	1762642880	9750	9750	9750	9750	0
74	20241025	181200	1762642880	9750	9750	9750	9750	0
75	20241025	181100	1762642880	9750	9750	9750	9750	0
76	20241025	181000	1762642880	9750	9750	9750	9750	0
77	20241025	180900	1762642880	9750	9750	9750	9750	0
78	20241025	180800	1762642880	9750	9750	9750	9750	0
79	20241025	180700	1762642880	9750	9750	9750	9750	0
80	20241025	180600	1762642880	9750	9750	9750	9750	0
81	20241025	180500	1762642880	9750	9750	9750	9750	0
82	20241025	180400	1762642880	9750	9750	9750	9750	0
83	20241025	180300	1762642880	9750	9750	9750	9750	0
84	20241025	180200	1762642880	9750	9750	9750	9750	0
85	20241025	180100	1762642880	9750	9750	9750	9750	0
86	20241025	180000	1762642880	9750	9750	9750	9750	0
87	20241025	175900	1762642880	9750	9750	9750	9750	0
88	20241025	175800	1762642880	9750	9750	9750	9750	0
89	20241025	175700	1762642880	9750	9750	9750	9750	0
90	20241025	175600	1762642880	9750	9750	9750	9750	0
91	20241025	175500	1762642880	9750	9750	9750	9750	0
92	20241025	175400	1762642880	9750	9750	9750	9750	3486
93	20241025	175300	1762642880	9750	9750	9750	9750	0
94	20241025	175200	1762642880	9750	9750	9750	9750	0
95	20241025	175100	1762642880	9750	9750	9750	9750	0
96	20241025	175000	1762642880	9750	9750	9750	9750	0
97	20241025	174900	1762642880	9750	9750	9750	9750	0
98	20241025	174800	1762642880	9750	9750	9750	9750	0
99	20241025	174700	1762642880	9750	9750	9750	9750	0
100	20241025	174600	1762642880	9750	9750	9750	9750	0
101	20241025	174500	1762642880	9750	9750	9750	9750	0
102	20241025	174400	1762642880	9750	9750	9750	9750	0
103	20241025	174300	1762642880	9750	9750	9750	9750	0
104	20241025	174200	1762642880	9750	9750	9750	9750	0
105	20241025	174100	1762642880	9750	9750	9750	9750	0
106	20241025	174000	1762642880	9750	9750	9750	9750	0
107	20241025	173900	1762642880	9750	9750	9750	9750	0
108	20241025	173800	1762642880	9750	9750	9750	9750	0
109	20241025	173700	1762642880	9750	9750	9750	9750	0
110	20241025	173600	1762642880	9750	9750	9750	9750	0
111	20241025	173500	1762642880	9750	9750	9750	9750	0
112	20241025	173400	1762642880	9750	9750	9750	9750	0
113	20241025	173300	1762642880	9750	9750	9750	9750	0
114	20241025	173200	1762642880	9750	9750	9750	9750	0
115	20241025	173100	1762642880	9750	9750	9750	9750	0
116	20241025	173000	1762642880	9750	9750	9750	9750	0
117	20241025	172900	1762642880	9750	9750	9750	9750	0
118	20241025	172800	1762642880	9750	9750	9750	9750	0
119	20241025	172700	1762642880	9750	9750	9750	9750	0
120	20241025	172600	1762642880	9750	9750	9750	9750	0
121	20241025	172500	1762642880	9750	9750	9750	9750	0
122	20241025	172400	1762642880	9750	9750	9750	9750	3486
123	20241025	172300	1762642880	9750	9750	9750	9750	0
124	20241025	172200	1762642880	9750	9750	9750	9750	0
125	20241025	172100	1762642880	9750	9750	9750	9750	0
126	20241025	172000	1762642880	9750	9750	9750	9750	0
127	20241025	171900	1762642880	9750	9750	9750	9750	0
128	20241025	171800	1762642880	9750	9750	9750	9750	0
129	20241025	171700	1762642880	9750	9750	9750	9750	0
130	20241025	171600	1762642880	9750	9750	9750	9750	0
131	20241025	171500	1762642880	9750	9750	9750	9750	0
132	20241025	171400	1762642880	9750	9750	9750	9750	0
133	20241025	171300	1762642880	9750	9750	9750	9750	0
134	20241025	171200	1762642880	9750	9750	9750	9750	0
135	20241025	171100	1762642880	9750	9750	9750	9750	0
136	20241025	171000	1762642880	9750	9750	9750	9750	0
137	20241025	170900	1762642880	9750	9750	9750	9750	0
138	20241025	170800	1762642880	9750	9750	9750	9750	0
139	20241025	170700	1762642880	9750	9750	9750	9750	0
140	20241025	170600	1762642880	9750	9750	9750	9750	0
141	20241025	170500	1762642880	9750	9750	9750	9750	0
142	20241025	170400	1762642880	9750	9750	9750	9750	0
143	20241025	170300	1762642880	9750	9750	9750	9750	0
144	20241025	170200	1762642880	9750	9750	9750	9750	0
145	20241025	170100	1762642880	9750	9750	9750	9750	0
146	20241025	170000	1762642880	9750	9750	9750	9750	0
147	20241025	165900	1762642880	9750	9750	9750	9750	0
148	20241025	165800	1762642880	9750	9750	9750	9750	0
149	20241025	165700	1762642880	9750	9750	9750	9750	0
150	20241025	165600	1762642880	9750	9750	9750	9750	0
151	20241025	165500	1762642880	9750	9750	9750	9750	0
152	20241025	165400	1762642880	9750	9750	9750	9750	3486
153	20241025	165300	1762642880	9750	9750	9750	9750	0
154	20241025	165200	1762642880	9750	9750	9750	9750	0
155	20241025	165100	1762642880	9750	9750	9750	9750	0
156	20241025	165000	1762642880	9750	9750	9750	9750	0
157	20241025	164900	1762642880	9750	9750	9750	9750	0
158	20241025	164800	1762642880	9750	9750	9750	9750	0
159	20241025	164700	1762642880	9750	9750	9750	9750	0
160	20241025	164600	1762642880	9750	9750	9750	9750	0
161	20241025	164500	1762642880	9750	9750	9750	9750	0
162	20241025	164400	1762642880	9750	9750	9750	9750	0
163	20241025	164300	1762642880	9750	9750	9750	9750	0
164	20241025	164200	1762642880	9750	9750	9750	9750	0
165	20241025	164100	1762642880	9750	9750	9750	9750	0
166	20241025	164000	1762642880	9750	9750	9750	9750	0
167	20241025	163900	1762642880	9750	9750	9750	9750	0
168	20241025	163800	1762642880	9750	9750	9750	9750	0
169	20241025	163700	1762642880	9750	9750	9750	9750	0
170	20241025	163600	1762642880	9750	9750	9750	9750	0
171	20241025	163500	1762642880	9750	9750	9750	9750	0
172	20241025	163400	1762642880	9750	9750	9750	9750	0
173	20241025	163300	1762642880	9750	9750	9750	9750	0
174	20241025	163200	1762642880	9750	9750	9750	9750	0
175	20241025	163100	1762642880	9750	9750	9750	9750	0
176	20241025	163000	1762642880	9750	9750	9750	9750	0
177	20241025	162900	1762642880	9750	9750	9750	9750	0
178	20241025	162800	1762642880	9750	9750	9750	9750	0
179	20241025	162700	1762642880	9750	9750	9750	9750	0
180	20241025	162600	1762642880	9750	9750	9750	9750	0
181	20241025	162500	1762642880	9750	9750	9750	9750	0
182	20241025	162400	1762642880	9750	9750	9750	9750	3486
183	20241025	162300	1762642880	9750	9750	9750	9750	0
184	20241025	162200	1762642880	9750	9750	9750	9750	0
185	20241025	162100	1762642880	9750	9750	9750	9750	0
186	20241025	162000	1762642880	9750	9750	9750	9750	0
187	20241025	161900	1762642880	9750	9750	9750	9750	0
188	20241025	161800	1762642880	9750	9750	9750	9750	0
189	20241025	161700	1762642880	9750	9750	9750	9750	0
190	20241025	161600	1762642880	9750	9750	9750	9750	0
191	20241025	161500	1762642880	9750	9750	9750	9750	0
192	20241025	161400	1762642880	9750	9750	9750	9750	0
193	20241025	161300	1762642880	9750	9750	9750	9750	0
194	20241025	161200	1762642880	9750	9750	9750	9750	0
195	20241025	161100	1762642880	9750	9750	9750	9750	0
196	20241025	161000	1762642880	9750	9750	9750	9750	0
197	20241025	160900	1762642880	9750	9750	9750	9750	0
198	20241025	160800	1762642880	9750	9750	9750	9750	0
199	20241025	160700	1762642880	9750	9750	9750	9750	0
200	20241025	160600	1762642880	9750	9750	9750	9750	0
201	20241025	160500	1762642880	9750	9750	9750	9750	0
202	20241025	160400	1762642880	9750	9750	9750	9750	0
203	20241025	160300	1762642880	9750	9750	9750	9750	0
204	20241025	160200	1762642880	9750	9750	9750	9750	0
205	20241025	160100	1762642880	9750	9750	9750	9750	0
206	20241025	160000	1762642880	9750	9750	9750	9750	0
207	20241025	155900	1762642880	9750	9750	9750	9750	0
208	20241025	155800	1762642880	9750	9750	9750	9750	0
209	20241025	155700	1762642880	9750	9750	9750	9750	0
210	20241025	155600	1762642880	9750	9750	9750	9750	0
211	20241025	155500	1762642880	9750	9750	9750	9750	0
212	20241025	155400	1762642880	9750	9750	9750	9750	3486
213	20241025	155300	1762642880	9750	9750	9750	9750	0
214	20241025	155200	1762642880	9750	9750	9750	9750	0
215	20241025	155100	1762642880	9750	9750	9750	9750	0
216	20241025	155000	1762642880	9750	9750	9750	9750	0
217	20241025	154900	1762642880	9750	9750	9750	9750	0
218	20241025	154800	1762642880	9750	9750	9750	9750	0
219	20241025	154700	1762642880	9750	9750	9750	9750	0
220	20241025	154600	1762642880	9750	9750	9750	9750	0
221	20241025	154500	1762642880	9750	9750	9750	9750	0
222	20241025	154400	1762642880	9750	9750	9750	9750	0
223	20241025	154300	1762642880	9750	9750	9750	9750	0
224	20241025	154200	1762642880	9750	9750	9750	9750	0
225	20241025	154100	1762642880	9750	9750	9750	9750	0
226	20241025	154000	1762642880	9750	9750	9750	9750	0
227	20241025	153900	1762642880	9750	9750	9750	9750	0
228	20241025	153800	1762642880	9750	9750	9750	9750	0
229	20241025	153700	1762642880	9750	9750	9750	9750	0
230	20241025	153600	1762642880	9750	9750	9750	9750	0
231	20241025	153500	1762642880	9750	9750	9750	9750	0
232	20241025	153400	1762642880	9750	9750	9750	9750	0
233	20241025	153300	1762642880	9750	9750	9750	9750	0
234	20241025	153200	1762642880	9750	9750	9750	9750	0
235	20241025	153100	1762642880	9750	9750	9750	9750	0
236	20241025	153000	1762642880	9750	9750	9750	9750	3486
237	20241025	152900	1728654380	9790	9790	9790	9790	0
238	20241025	152800	1728654380	9790	9790	9790	9790	0
239	20241025	152700	1728654380	9790	9790	9790	9790	0
240	20241025	152600	1728654380	9790	9790	9790	9790	0
241	20241025	152500	1728654380	9790	9790	9790	9790	0
242	20241025	152400	1728654380	9790	9790	9790	9790	0
243	20241025	152300	1728654380	9790	9790	9790	9790	0
244	20241025	152200	1728654380	9790	9790	9790	9790	0
245	20241025	152100	1728654380	9790	9790	9790	9790	0
246	20241025	152000	1728654380	9790	9790	9790	9790	0
247	20241025	151900	1728654380	9790	9770	9790	9760	547
248	20241025	151800	1723308960	9780	9780	9790	9750	2586
249	20241025	151700	1698055740	9780	9780	9800	9780	1679
250	20241025	151600	1681614960	9780	9790	9790	9780	546
251	20241025	151500	1676270080	9790	9790	9810	9790	220
252	20241025	151400	1674114880	9800	9810	9810	9800	961
253	20241025	151300	1664695610	9820	9800	9820	9770	1006
254	20241025	151200	1654847740	9800	9810	9810	9800	633
255	20241025	151100	1648642400	9810	9820	9820	9810	135
256	20241025	151000	1647317800	9810	9800	9810	9800	1001
257	20241025	150900	1637498000	9820	9800	9820	9800	433
258	20241025	150800	1633254520	9820	9820	9820	9820	1
259	20241025	150700	1633244700	9820	9800	9820	9780	565
260	20241025	150600	1627710090	9830	9770	9830	9770	4196
261	20241025	150500	1586591050	9790	9790	9790	9790	456
262	20241025	150400	1582126810	9760	9760	9760	9760	0
263	20241025	150300	1582126810	9760	9770	9770	9760	24
264	20241025	150200	1581892470	9790	9790	9790	9770	440
265	20241025	150100	1577590870	9790	9790	9790	9790	2
266	20241025	150000	1577571290	9790	9790	9790	9790	579
267	20241025	145900	1571902880	9790	9770	9790	9770	1392
268	20241025	145800	1558276830	9750	9750	9750	9750	51
269	20241025	145700	1557779580	9770	9780	9780	9770	501
270	20241025	145600	1552884800	9770	9750	9770	9750	101
271	20241025	145500	1551898050	9770	9750	9770	9750	536
272	20241025	145400	1546669510	9760	9760	9760	9760	2060
273	20241025	145300	1526563910	9800	9800	9800	9800	0
274	20241025	145200	1526563910	9800	9800	9800	9800	0
275	20241025	145100	1526563910	9800	9780	9800	9780	204
276	20241025	145000	1524567280	9800	9800	9800	9800	0
277	20241025	144900	1524567280	9800	9770	9800	9740	1025
278	20241025	144800	1514568500	9800	9780	9800	9750	962
279	20241025	144700	1505166390	9780	9770	9780	9770	542
280	20241025	144600	1499867630	9750	9750	9750	9750	1000
281	20241025	144500	1490117630	9770	9770	9770	9770	213
282	20241025	144400	1488036620	9750	9750	9750	9740	512
283	20241025	144300	1483045190	9750	9750	9750	9740	1655
284	20241025	144200	1466913940	9750	9750	9750	9750	0
285	20241025	144100	1466913940	9750	9750	9750	9750	16
286	20241025	144000	1466757940	9750	9780	9780	9750	713
287	20241025	143900	1459799000	9790	9790	9790	9790	3
288	20241025	143800	1459769630	9760	9760	9760	9760	63
289	20241025	143700	1459154750	9760	9800	9800	9760	1201
290	20241025	143600	1447424990	9800	9800	9800	9800	100
291	20241025	143500	1446444990	9810	9760	9810	9760	16
292	20241025	143400	1446288780	9800	9800	9800	9800	100
293	20241025	143300	1445308780	9810	9810	9810	9810	0
294	20241025	143200	1445308780	9810	9810	9810	9810	0
295	20241025	143100	1445308780	9810	9790	9810	9760	1274
296	20241025	143000	1432843980	9810	9790	9810	9790	898
297	20241025	142900	1424046270	9790	9770	9790	9770	1479
298	20241025	142800	1409586040	9780	9780	9790	9780	1003
299	20241025	142700	1399767700	9790	9780	9790	9780	350
300	20241025	142600	1396341700	9780	9780	9780	9780	140
301	20241025	142500	1394972500	9780	9780	9780	9780	228
302	20241025	142400	1392742660	9780	9780	9780	9780	2
303	20241025	142300	1392723100	9790	9790	9790	9790	11
304	20241025	142200	1392615410	9790	9740	9790	9740	84
305	20241025	142100	1391797200	9740	9760	9760	9740	100
306	20241025	142000	1390823000	9800	9760	9800	9740	3001
307	20241025	141900	1361561480	9760	9760	9760	9760	574
308	20241025	141800	1355959240	9760	9760	9760	9760	0
309	20241025	141700	1355959240	9760	9760	9760	9760	5
310	20241025	141600	1355910440	9760	9780	9780	9760	1001
311	20241025	141500	1346133260	9800	9800	9800	9800	201
312	20241025	141400	1344163460	9770	9780	9780	9770	421
313	20241025	141300	1340048290	9770	9780	9790	9770	206
314	20241025	141200	1338031660	9790	9790	9790	9790	1
315	20241025	141100	1338021870	9790	9790	9790	9790	188
316	20241025	141000	1336181350	9780	9790	9800	9780	147
317	20241025	140900	1334743660	9760	9790	9790	9760	546
318	20241025	140800	1329401540	9790	9790	9790	9790	700
319	20241025	140700	1322548540	9750	9750	9790	9730	1851
320	20241025	140600	1304496080	9780	9780	9780	9780	20
321	20241025	140500	1304300480	9750	9800	9800	9750	672
322	20241025	140400	1297741430	9760	9780	9780	9760	2576
323	20241025	140300	1272583530	9800	9800	9800	9800	161
324	20241025	140200	1271005730	9800	9780	9800	9780	276
325	20241025	140100	1268306410	9780	9820	9820	9780	804
326	20241025	140000	1260443140	9800	9780	9800	9780	849
327	20241025	135900	1252133660	9780	9780	9780	9780	200
328	20241025	135800	1250177660	9790	9790	9790	9790	102
329	20241025	135700	1249179080	9780	9780	9790	9780	2582
330	20241025	135600	1223926900	9790	9790	9790	9790	49
331	20241025	135500	1223447190	9810	9810	9810	9810	1
332	20241025	135400	1223437380	9820	9790	9820	9790	915
333	20241025	135300	1214479440	9790	9800	9800	9790	1000
334	20241025	135200	1204686030	9790	9800	9800	9790	1071
335	20241025	135100	1194190250	9800	9830	9830	9800	1460
336	20241025	135000	1179858830	9830	9840	9840	9830	272
337	20241025	134900	1177185060	9850	9850	9850	9850	0
338	20241025	134800	1177185060	9850	9850	9850	9850	51
339	20241025	134700	1176682710	9840	9840	9840	9840	0
340	20241025	134600	1176682710	9840	9840	9840	9840	0
341	20241025	134500	1176682710	9840	9840	9840	9840	21
342	20241025	134400	1176476070	9860	9860	9860	9860	0
343	20241025	134300	1176476070	9860	9860	9860	9860	0
344	20241025	134200	1176476070	9860	9850	9860	9850	120
345	20241025	134100	1175293930	9850	9850	9850	9850	6
346	20241025	134000	1175234830	9850	9850	9850	9850	60
347	20241025	133900	1174643830	9850	9840	9850	9840	10
348	20241025	133800	1174545420	9840	9840	9840	9840	2
349	20241025	133700	1174525740	9800	9800	9800	9800	250
350	20241025	133600	1172075740	9800	9820	9820	9800	1079
351	20241025	133500	1161501380	9830	9830	9830	9830	287
352	20241025	133400	1158680170	9800	9800	9800	9800	15
353	20241025	133300	1158533170	9800	9800	9830	9800	538
354	20241025	133200	1153260710	9810	9830	9830	9810	2636
355	20241025	133100	1127379470	9820	9830	9830	9820	401
356	20241025	133000	1123437650	9820	9840	9840	9820	121
357	20241025	132900	1122248130	9850	9840	9850	9840	255
358	20241025	132800	1119738830	9840	9820	9840	9820	201
359	20241025	132700	1117762990	9810	9810	9810	9810	0
360	20241025	132600	1117762990	9810	9810	9810	9810	208
361	20241025	132500	1115722510	9820	9830	9830	9810	190
362	20241025	132400	1113856540	9830	9830	9830	9830	207
363	20241025	132300	1111821730	9840	9830	9840	9830	28
364	20241025	132200	1111546240	9830	9830	9830	9830	438
365	20241025	132100	1107240700	9830	9850	9850	9830	104
366	20241025	132000	1106218300	9850	9850	9850	9840	1606
367	20241025	131900	1090407200	9860	9880	9880	9860	720
368	20241025	131800	1083307760	9890	9890	9890	9890	20
369	20241025	131700	1083109960	9890	9890	9890	9890	101
370	20241025	131600	1082111070	9890	9890	9890	9880	12
371	20241025	131500	1081992400	9890	9890	9890	9890	0
372	20241025	131400	1081992400	9890	9870	9890	9870	12
373	20241025	131300	1081873800	9870	9870	9870	9870	202
374	20241025	131200	1079880060	9880	9880	9880	9880	20
375	20241025	131100	1079682460	9880	9880	9880	9880	1
376	20241025	131000	1079672580	9890	9890	9890	9890	51
377	20241025	130900	1079168190	9890	9890	9890	9890	6
378	20241025	130800	1079108850	9890	9890	9890	9890	15
379	20241025	130700	1078960500	9890	9890	9890	9870	124
380	20241025	130600	1077736380	9870	9870	9870	9870	0
381	20241025	130500	1077736380	9870	9860	9870	9860	90
382	20241025	130400	1076848180	9890	9890	9890	9890	1
383	20241025	130300	1076838290	9900	9900	9900	9900	0
384	20241025	130200	1076838290	9900	9900	9900	9900	6
385	20241025	130100	1076778890	9890	9880	9890	9860	10
386	20241025	130000	1076680130	9900	9870	9900	9860	669
387	20241025	125900	1070060320	9900	9900	9900	9900	2
388	20241025	125800	1070040520	9870	9880	9880	9870	1140
389	20241025	125700	1058788420	9890	9890	9890	9890	0
390	20241025	125600	1058788420	9890	9890	9890	9890	4
391	20241025	125500	1058748860	9890	9890	9890	9890	32
392	20241025	125400	1058432380	9900	9870	9900	9870	61
393	20241025	125300	1057828630	9910	9910	9910	9910	125
394	20241025	125200	1056589880	9910	9910	9910	9910	9
395	20241025	125100	1056500690	9910	9880	9910	9880	688
396	20241025	125000	1049699670	9900	9890	9900	9880	38
397	20241025	124900	1049323730	9910	9880	9910	9880	122
398	20241025	124800	1048117710	9890	9910	9910	9890	51
399	20241025	124700	1047613100	9880	9880	9880	9880	0
400	20241025	124600	1047613100	9880	9910	9910	9880	619
401	20241025	124500	1041488230	9900	9910	9910	9900	1051
402	20241025	124400	1031080480	9910	9920	9930	9910	1279
403	20241025	124300	1018404110	9920	9940	9940	9920	381
404	20241025	124200	1014620850	9930	9910	9930	9900	719
405	20241025	124100	1007488820	9900	9840	9910	9830	3183
406	20241025	124000	976046080	9840	9840	9840	9840	2
407	20241025	123900	976026400	9830	9830	9840	9830	211
408	20241025	123800	973950280	9830	9840	9850	9830	195
409	20241025	123700	972031490	9830	9840	9840	9830	317
410	20241025	123600	968912230	9840	9840	9840	9840	163
411	20241025	123500	967308310	9840	9840	9840	9830	25
412	20241025	123400	967062340	9840	9840	9840	9840	50
413	20241025	123300	966570340	9850	9850	9850	9850	0
414	20241025	123200	966570340	9850	9850	9850	9850	0
415	20241025	123100	966570340	9850	9850	9850	9850	0
416	20241025	123000	966570340	9850	9850	9850	9850	0
417	20241025	122900	966570340	9850	9850	9850	9850	2
418	20241025	122800	966550640	9840	9810	9840	9810	410
419	20241025	122700	962518480	9830	9830	9830	9830	0
420	20241025	122600	962518480	9830	9800	9830	9800	73
421	20241025	122500	961800980	9830	9830	9830	9830	101
422	20241025	122400	960808150	9800	9800	9800	9800	5
423	20241025	122300	960759150	9800	9800	9800	9800	5
424	20241025	122200	960710150	9800	9800	9800	9800	0
425	20241025	122100	960710150	9800	9800	9800	9800	150
426	20241025	122000	959240150	9800	9800	9800	9800	15
427	20241025	121900	959093150	9830	9830	9830	9830	1
428	20241025	121800	959083320	9800	9790	9800	9790	743
429	20241025	121700	951807920	9800	9800	9800	9800	110
430	20241025	121600	950729920	9800	9800	9800	9800	340
431	20241025	121500	947397920	9810	9810	9810	9810	52
432	20241025	121400	946887800	9810	9810	9810	9800	561
433	20241025	121300	941384430	9810	9810	9810	9810	82
434	20241025	121200	940580010	9810	9820	9820	9810	41
435	20241025	121100	940177780	9820	9820	9820	9820	99
436	20241025	121000	939205600	9810	9810	9810	9810	79
437	20241025	120900	938430610	9810	9810	9810	9810	2
438	20241025	120800	938410990	9820	9820	9820	9820	0
439	20241025	120700	938410990	9820	9820	9820	9820	4
440	20241025	120600	938371710	9830	9830	9830	9830	0
441	20241025	120500	938371710	9830	9830	9830	9830	3
442	20241025	120400	938342220	9800	9810	9810	9800	905
443	20241025	120300	929470490	9810	9810	9810	9810	115
444	20241025	120200	928342340	9810	9810	9810	9810	0
445	20241025	120100	928342340	9810	9810	9810	9810	9
446	20241025	120000	928254050	9800	9800	9800	9800	0
447	20241025	115900	928254050	9800	9800	9800	9800	500
448	20241025	115800	923354050	9800	9810	9810	9800	207
449	20241025	115700	921323440	9800	9800	9800	9800	0
450	20241025	115600	921323440	9800	9800	9800	9800	0
451	20241025	115500	921323440	9800	9800	9800	9800	1
452	20241025	115400	921313640	9800	9810	9810	9800	229
453	20241025	115300	919067240	9820	9840	9840	9820	511
454	20241025	115200	914045880	9850	9850	9850	9850	20
455	20241025	115100	913848880	9850	9860	9860	9850	7
456	20241025	115000	913779870	9860	9860	9860	9860	1
457	20241025	114900	913770010	9850	9850	9850	9850	0
458	20241025	114800	913770010	9850	9850	9850	9850	80
459	20241025	114700	912982010	9840	9840	9840	9840	234
460	20241025	114600	910679450	9830	9830	9830	9830	114
461	20241025	114500	909558830	9820	9820	9820	9800	371
462	20241025	114400	905917030	9820	9810	9820	9810	451
463	20241025	114300	901491970	9810	9810	9810	9810	149
464	20241025	114200	900030280	9800	9800	9800	9800	69
465	20241025	114100	899354080	9800	9800	9800	9800	0
466	20241025	114000	899354080	9800	9800	9800	9800	187
467	20241025	113900	897521480	9800	9800	9800	9800	300
468	20241025	113800	894581480	9800	9840	9840	9800	101
469	20241025	113700	893591620	9810	9800	9810	9800	963
470	20241025	113600	884147890	9800	9800	9800	9800	501
471	20241025	113500	879238090	9800	9840	9840	9800	501
472	20241025	113400	874328250	9800	9800	9800	9800	10
473	20241025	113300	874230250	9800	9840	9840	9800	110
474	20241025	113200	873149890	9800	9800	9800	9800	0
475	20241025	113100	873149890	9800	9800	9800	9800	0
476	20241025	113000	873149890	9800	9800	9800	9800	1200
477	20241025	112900	861389890	9800	9850	9850	9800	1060
478	20241025	112800	850998490	9810	9810	9810	9810	10
479	20241025	112700	850900390	9810	9810	9820	9810	25
480	20241025	112600	850655100	9810	9810	9810	9810	319
481	20241025	112500	847525710	9810	9820	9820	9810	45
482	20241025	112400	847084160	9840	9840	9840	9840	2
483	20241025	112300	847064480	9810	9810	9810	9810	16
484	20241025	112200	846907520	9810	9810	9810	9810	500
485	20241025	112100	842002520	9810	9810	9810	9810	221
486	20241025	112000	839834510	9810	9810	9810	9810	636
487	20241025	111900	833595350	9810	9810	9810	9810	0
488	20241025	111800	833595350	9810	9810	9810	9810	171
489	20241025	111700	831917840	9810	9810	9810	9810	2
490	20241025	111600	831898220	9850	9850	9850	9850	30
491	20241025	111500	831602720	9810	9810	9810	9810	296
492	20241025	111400	828698960	9810	9810	9810	9810	0
493	20241025	111300	828698960	9810	9850	9850	9810	658
494	20241025	111200	822237960	9850	9810	9850	9810	18
495	20241025	111100	822061340	9810	9820	9820	9810	130
496	20241025	111000	820784860	9820	9820	9820	9820	1
497	20241025	110900	820775040	9820	9820	9820	9820	27
498	20241025	110800	820509900	9820	9820	9820	9820	176
499	20241025	110700	818781580	9820	9820	9820	9820	5
500	20241025	110600	818732480	9820	9850	9850	9820	63
501	20241025	110500	818113650	9820	9820	9820	9820	10
502	20241025	110400	818015450	9810	9810	9810	9810	630
503	20241025	110300	811835150	9820	9820	9820	9820	272
504	20241025	110200	809164110	9850	9850	9850	9850	0
505	20241025	110100	809164110	9850	9850	9850	9850	3
506	20241025	110000	809134560	9850	9850	9850	9850	1
507	20241025	105900	809124710	9810	9820	9820	9810	2096
508	20241025	105800	788553210	9820	9820	9860	9820	231
509	20241025	105700	786284700	9830	9830	9870	9820	775
510	20241025	105600	778670850	9870	9850	9870	9830	505
511	20241025	105500	773705670	9830	9830	9830	9830	1
512	20241025	105400	773695840	9830	9830	9830	9830	4
513	20241025	105300	773656520	9830	9830	9830	9830	152
514	20241025	105200	772162360	9850	9850	9850	9850	100
515	20241025	105100	771177360	9830	9830	9830	9830	0
516	20241025	105000	771177360	9830	9850	9850	9830	50
517	20241025	104900	770684880	9850	9850	9850	9850	51
518	20241025	104800	770182530	9870	9870	9870	9870	9
519	20241025	104700	770093700	9860	9860	9860	9850	52
520	20241025	104600	769581480	9850	9850	9850	9850	61
521	20241025	104500	768980630	9850	9850	9850	9850	183
522	20241025	104400	767178080	9830	9830	9830	9830	60
523	20241025	104300	766588280	9830	9830	9830	9830	24
524	20241025	104200	766352360	9830	9830	9830	9830	100
525	20241025	104100	765369360	9830	9830	9830	9830	302
526	20241025	104000	762400700	9850	9850	9850	9850	5
527	20241025	103900	762351450	9850	9850	9850	9850	6
528	20241025	103800	762292350	9850	9850	9850	9850	3
529	20241025	103700	762262800	9810	9820	9820	9810	1240
530	20241025	103600	750092320	9820	9820	9840	9820	505
531	20241025	103500	745130980	9820	9820	9820	9820	1
532	20241025	103400	745121160	9840	9840	9840	9840	0
533	20241025	103300	745121160	9840	9840	9840	9840	2
534	20241025	103200	745101480	9840	9830	9840	9810	85
535	20241025	103100	744267560	9830	9830	9830	9820	1568
536	20241025	103000	728862430	9830	9830	9830	9830	741
537	20241025	102900	721578400	9810	9820	9820	9810	728
538	20241025	102800	714434570	9820	9830	9830	9820	291
539	20241025	102700	711576900	9830	9840	9840	9820	373
540	20241025	102600	707909870	9810	9820	9820	9810	560
541	20241025	102500	702413040	9810	9830	9830	9810	2514
542	20241025	102400	677725000	9830	9840	9840	9830	3245
543	20241025	102300	645824330	9840	9850	9850	9840	1669
544	20241025	102200	629394790	9850	9850	9850	9850	14
545	20241025	102100	629256890	9850	9880	9880	9850	202
546	20241025	102000	627267060	9880	9880	9880	9880	14
547	20241025	101900	627128740	9850	9850	9850	9850	12
548	20241025	101800	627010540	9850	9850	9850	9850	49
549	20241025	101700	626527890	9850	9850	9850	9850	351
550	20241025	101600	623070540	9890	9890	9890	9850	72
551	20241025	101500	622360750	9890	9890	9890	9890	1
552	20241025	101400	622350860	9890	9890	9890	9890	20
553	20241025	101300	622153060	9860	9860	9860	9860	14
554	20241025	101200	622015020	9860	9850	9860	9850	409
555	20241025	101100	617986360	9850	9850	9850	9850	14
556	20241025	101000	617848460	9850	9850	9860	9850	1148
557	20241025	100900	606537660	9850	9860	9860	9850	158
558	20241025	100800	604979980	9860	9860	9860	9860	113
559	20241025	100700	603865800	9860	9860	9860	9860	118
560	20241025	100600	602702320	9870	9870	9890	9850	261
561	20241025	100500	600129140	9890	9890	9890	9890	50
562	20241025	100400	599634640	9890	9860	9890	9850	201
563	20241025	100300	597653720	9850	9860	9860	9850	574
564	20241025	100200	591998390	9870	9870	9870	9870	0
565	20241025	100100	591998390	9870	9850	9870	9850	101
566	20241025	100000	591003520	9850	9860	9860	9850	150
567	20241025	095900	589525970	9850	9860	9860	9850	2149
568	20241025	095800	568344660	9870	9870	9880	9870	708
569	20241025	095700	561356690	9880	9880	9880	9880	246
570	20241025	095600	558926210	9900	9900	9900	9880	69
571	20241025	095500	558244420	9880	9900	9900	9880	59
572	20241025	095400	557661420	9890	9870	9900	9870	8
573	20241025	095300	557582310	9870	9870	9890	9870	505
574	20241025	095200	552597940	9870	9870	9870	9870	2
575	20241025	095100	552578200	9870	9880	9880	9870	179
576	20241025	095000	550810450	9870	9870	9870	9870	649
577	20241025	094900	544404820	9870	9870	9870	9870	274
578	20241025	094800	541700440	9870	9890	9900	9870	75
579	20241025	094700	540959440	9890	9890	9890	9870	326
580	20241025	094600	537735420	9890	9900	9900	9890	43
581	20241025	094500	537309930	9900	9900	9900	9850	1767
582	20241025	094400	519904780	9900	9900	9900	9900	2
583	20241025	094300	519884980	9890	9890	9890	9890	159
584	20241025	094200	518312470	9840	9840	9840	9840	0
585	20241025	094100	518312470	9840	9840	9840	9840	1198
586	20241025	094000	506524150	9830	9900	9910	9830	1406
587	20241025	093900	492669950	9910	9910	9910	9840	104
588	20241025	093800	491646440	9840	9840	9840	9840	120
589	20241025	093700	490465640	9840	9850	9910	9840	964
590	20241025	093600	480974090	9920	9870	9920	9850	3666
591	20241025	093500	444829860	9930	9870	9930	9870	701
592	20241025	093400	437910930	9870	9880	9890	9870	2166
593	20241025	093300	416506080	9880	9900	9900	9880	1212
594	20241025	093200	404518410	9920	9920	9920	9920	2
595	20241025	093100	404498570	9930	9930	9930	9930	5
596	20241025	093000	404448920	9920	9920	9930	9920	2274
597	20241025	092900	381890730	9920	9880	9920	9880	171
598	20241025	092800	380194810	9870	9870	9870	9870	10
599	20241025	092700	380096110	9870	9910	9910	9870	2819
600	20241025	092600	352239340	9910	9920	9930	9910	740
601	20241025	092500	344898930	9920	9920	9920	9920	298
602	20241025	092400	341942770	9920	9920	9940	9920	1297
603	20241025	092300	329059740	9920	9930	9930	9920	219
604	20241025	092200	326887000	9930	9960	9960	9920	815
605	20241025	092100	318787450	9960	9990	10010	9960	1454
606	20241025	092000	304285030	9990	9990	10000	9990	415
607	20241025	091900	300139110	9990	10010	10010	9990	1511
608	20241025	091800	285022000	10010	9990	10010	9980	395
609	20241025	091700	281074310	10010	10010	10030	10010	4732
610	20241025	091600	233665350	9990	10000	10000	9970	1167
611	20241025	091500	221999720	9960	10000	10000	9960	40
612	20241025	091400	221599800	10000	9970	10000	9970	573
613	20241025	091300	215886900	9970	9970	9970	9970	300
614	20241025	091200	212895900	9970	9920	9970	9920	1563
615	20241025	091100	197346000	9930	9960	9960	9930	455
616	20241025	091000	192823690	9960	9960	9960	9960	11
617	20241025	090900	192714130	9960	9960	9960	9960	0
618	20241025	090800	192714130	9960	9980	9980	9960	1459
619	20241025	090700	178165720	9980	10010	10020	9980	2044
620	20241025	090600	157730020	9970	9960	10030	9960	3500
621	20241025	090500	122814970	9970	9910	9970	9910	642
622	20241025	090400	116421950	9910	9900	9920	9900	1307
623	20241025	090300	103473730	9900	9900	9900	9860	1286
624	20241025	090200	90747680	9910	9940	9940	9910	2734
625	20241025	090100	63622490	9930	9930	9990	9920	1509
626	20241025	090000	48632870	9980	9970	9980	9930	4841