KissMeData/425420/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211200	431265480	15340	15340	15340	15340	1379
3	20241025	211100	431265480	15340	15340	15340	15340	0
4	20241025	211000	431265480	15340	15340	15340	15340	0
5	20241025	210900	431265480	15340	15340	15340	15340	0
6	20241025	210800	431265480	15340	15340	15340	15340	0
7	20241025	210700	431265480	15340	15340	15340	15340	0
8	20241025	210600	431265480	15340	15340	15340	15340	0
9	20241025	210500	431265480	15340	15340	15340	15340	0
10	20241025	210400	431265480	15340	15340	15340	15340	0
11	20241025	210300	431265480	15340	15340	15340	15340	0
12	20241025	210200	431265480	15340	15340	15340	15340	0
13	20241025	210100	431265480	15340	15340	15340	15340	0
14	20241025	210000	431265480	15340	15340	15340	15340	0
15	20241025	205900	431265480	15340	15340	15340	15340	0
16	20241025	205800	431265480	15340	15340	15340	15340	0
17	20241025	205700	431265480	15340	15340	15340	15340	0
18	20241025	205600	431265480	15340	15340	15340	15340	0
19	20241025	205500	431265480	15340	15340	15340	15340	0
20	20241025	205400	431265480	15340	15340	15340	15340	0
21	20241025	205300	431265480	15340	15340	15340	15340	0
22	20241025	205200	431265480	15340	15340	15340	15340	0
23	20241025	205100	431265480	15340	15340	15340	15340	0
24	20241025	205000	431265480	15340	15340	15340	15340	0
25	20241025	204900	431265480	15340	15340	15340	15340	0
26	20241025	204800	431265480	15340	15340	15340	15340	0
27	20241025	204700	431265480	15340	15340	15340	15340	0
28	20241025	204600	431265480	15340	15340	15340	15340	0
29	20241025	204500	431265480	15340	15340	15340	15340	0
30	20241025	204400	431265480	15340	15340	15340	15340	0
31	20241025	204300	431265480	15340	15340	15340	15340	0
32	20241025	204200	431265480	15340	15340	15340	15340	1379
33	20241025	204100	431265480	15340	15340	15340	15340	0
34	20241025	204000	431265480	15340	15340	15340	15340	0
35	20241025	203900	431265480	15340	15340	15340	15340	0
36	20241025	203800	431265480	15340	15340	15340	15340	0
37	20241025	203700	431265480	15340	15340	15340	15340	0
38	20241025	203600	431265480	15340	15340	15340	15340	0
39	20241025	203500	431265480	15340	15340	15340	15340	0
40	20241025	203400	431265480	15340	15340	15340	15340	0
41	20241025	203300	431265480	15340	15340	15340	15340	0
42	20241025	203200	431265480	15340	15340	15340	15340	0
43	20241025	203100	431265480	15340	15340	15340	15340	0
44	20241025	203000	431265480	15340	15340	15340	15340	0
45	20241025	202900	431265480	15340	15340	15340	15340	0
46	20241025	202800	431265480	15340	15340	15340	15340	0
47	20241025	202700	431265480	15340	15340	15340	15340	0
48	20241025	202600	431265480	15340	15340	15340	15340	0
49	20241025	202500	431265480	15340	15340	15340	15340	0
50	20241025	202400	431265480	15340	15340	15340	15340	0
51	20241025	202300	431265480	15340	15340	15340	15340	0
52	20241025	202200	431265480	15340	15340	15340	15340	0
53	20241025	202100	431265480	15340	15340	15340	15340	0
54	20241025	202000	431265480	15340	15340	15340	15340	0
55	20241025	201900	431265480	15340	15340	15340	15340	0
56	20241025	201800	431265480	15340	15340	15340	15340	0
57	20241025	201700	431265480	15340	15340	15340	15340	0
58	20241025	201600	431265480	15340	15340	15340	15340	0
59	20241025	201500	431265480	15340	15340	15340	15340	0
60	20241025	201400	431265480	15340	15340	15340	15340	0
61	20241025	201300	431265480	15340	15340	15340	15340	0
62	20241025	201200	431265480	15340	15340	15340	15340	1379
63	20241025	201100	431265480	15340	15340	15340	15340	0
64	20241025	201000	431265480	15340	15340	15340	15340	0
65	20241025	200900	431265480	15340	15340	15340	15340	0
66	20241025	200800	431265480	15340	15340	15340	15340	0
67	20241025	200700	431265480	15340	15340	15340	15340	0
68	20241025	200600	431265480	15340	15340	15340	15340	0
69	20241025	200500	431265480	15340	15340	15340	15340	0
70	20241025	200400	431265480	15340	15340	15340	15340	0
71	20241025	200300	431265480	15340	15340	15340	15340	0
72	20241025	200200	431265480	15340	15340	15340	15340	0
73	20241025	200100	431265480	15340	15340	15340	15340	0
74	20241025	200000	431265480	15340	15340	15340	15340	0
75	20241025	195900	431265480	15340	15340	15340	15340	0
76	20241025	195800	431265480	15340	15340	15340	15340	0
77	20241025	195700	431265480	15340	15340	15340	15340	0
78	20241025	195600	431265480	15340	15340	15340	15340	0
79	20241025	195500	431265480	15340	15340	15340	15340	0
80	20241025	195400	431265480	15340	15340	15340	15340	0
81	20241025	195300	431265480	15340	15340	15340	15340	0
82	20241025	195200	431265480	15340	15340	15340	15340	0
83	20241025	195100	431265480	15340	15340	15340	15340	0
84	20241025	195000	431265480	15340	15340	15340	15340	0
85	20241025	194900	431265480	15340	15340	15340	15340	0
86	20241025	194800	431265480	15340	15340	15340	15340	0
87	20241025	194700	431265480	15340	15340	15340	15340	0
88	20241025	194600	431265480	15340	15340	15340	15340	0
89	20241025	194500	431265480	15340	15340	15340	15340	0
90	20241025	194400	431265480	15340	15340	15340	15340	0
91	20241025	194300	431265480	15340	15340	15340	15340	0
92	20241025	194200	431265480	15340	15340	15340	15340	1379
93	20241025	194100	431265480	15340	15340	15340	15340	0
94	20241025	194000	431265480	15340	15340	15340	15340	0
95	20241025	193900	431265480	15340	15340	15340	15340	0
96	20241025	193800	431265480	15340	15340	15340	15340	0
97	20241025	193700	431265480	15340	15340	15340	15340	0
98	20241025	193600	431265480	15340	15340	15340	15340	0
99	20241025	193500	431265480	15340	15340	15340	15340	0
100	20241025	193400	431265480	15340	15340	15340	15340	0
101	20241025	193300	431265480	15340	15340	15340	15340	0
102	20241025	193200	431265480	15340	15340	15340	15340	0
103	20241025	193100	431265480	15340	15340	15340	15340	0
104	20241025	193000	431265480	15340	15340	15340	15340	0
105	20241025	192900	431265480	15340	15340	15340	15340	0
106	20241025	192800	431265480	15340	15340	15340	15340	0
107	20241025	192700	431265480	15340	15340	15340	15340	0
108	20241025	192600	431265480	15340	15340	15340	15340	0
109	20241025	192500	431265480	15340	15340	15340	15340	0
110	20241025	192400	431265480	15340	15340	15340	15340	0
111	20241025	192300	431265480	15340	15340	15340	15340	0
112	20241025	192200	431265480	15340	15340	15340	15340	0
113	20241025	192100	431265480	15340	15340	15340	15340	0
114	20241025	192000	431265480	15340	15340	15340	15340	0
115	20241025	191900	431265480	15340	15340	15340	15340	0
116	20241025	191800	431265480	15340	15340	15340	15340	0
117	20241025	191700	431265480	15340	15340	15340	15340	0
118	20241025	191600	431265480	15340	15340	15340	15340	0
119	20241025	191500	431265480	15340	15340	15340	15340	0
120	20241025	191400	431265480	15340	15340	15340	15340	0
121	20241025	191300	431265480	15340	15340	15340	15340	0
122	20241025	191200	431265480	15340	15340	15340	15340	1379
123	20241025	191100	431265480	15340	15340	15340	15340	0
124	20241025	191000	431265480	15340	15340	15340	15340	0
125	20241025	190900	431265480	15340	15340	15340	15340	0
126	20241025	190800	431265480	15340	15340	15340	15340	0
127	20241025	190700	431265480	15340	15340	15340	15340	0
128	20241025	190600	431265480	15340	15340	15340	15340	0
129	20241025	190500	431265480	15340	15340	15340	15340	0
130	20241025	190400	431265480	15340	15340	15340	15340	0
131	20241025	190300	431265480	15340	15340	15340	15340	0
132	20241025	190200	431265480	15340	15340	15340	15340	0
133	20241025	190100	431265480	15340	15340	15340	15340	0
134	20241025	190000	431265480	15340	15340	15340	15340	0
135	20241025	185900	431265480	15340	15340	15340	15340	0
136	20241025	185800	431265480	15340	15340	15340	15340	0
137	20241025	185700	431265480	15340	15340	15340	15340	0
138	20241025	185600	431265480	15340	15340	15340	15340	0
139	20241025	185500	431265480	15340	15340	15340	15340	0
140	20241025	185400	431265480	15340	15340	15340	15340	0
141	20241025	185300	431265480	15340	15340	15340	15340	0
142	20241025	185200	431265480	15340	15340	15340	15340	0
143	20241025	185100	431265480	15340	15340	15340	15340	0
144	20241025	185000	431265480	15340	15340	15340	15340	0
145	20241025	184900	431265480	15340	15340	15340	15340	0
146	20241025	184800	431265480	15340	15340	15340	15340	0
147	20241025	184700	431265480	15340	15340	15340	15340	0
148	20241025	184600	431265480	15340	15340	15340	15340	0
149	20241025	184500	431265480	15340	15340	15340	15340	0
150	20241025	184400	431265480	15340	15340	15340	15340	0
151	20241025	184300	431265480	15340	15340	15340	15340	0
152	20241025	184200	431265480	15340	15340	15340	15340	1379
153	20241025	184100	431265480	15340	15340	15340	15340	0
154	20241025	184000	431265480	15340	15340	15340	15340	0
155	20241025	183900	431265480	15340	15340	15340	15340	0
156	20241025	183800	431265480	15340	15340	15340	15340	0
157	20241025	183700	431265480	15340	15340	15340	15340	0
158	20241025	183600	431265480	15340	15340	15340	15340	0
159	20241025	183500	431265480	15340	15340	15340	15340	0
160	20241025	183400	431265480	15340	15340	15340	15340	0
161	20241025	183300	431265480	15340	15340	15340	15340	0
162	20241025	183200	431265480	15340	15340	15340	15340	0
163	20241025	183100	431265480	15340	15340	15340	15340	0
164	20241025	183000	431265480	15340	15340	15340	15340	0
165	20241025	182900	431265480	15340	15340	15340	15340	0
166	20241025	182800	431265480	15340	15340	15340	15340	0
167	20241025	182700	431265480	15340	15340	15340	15340	0
168	20241025	182600	431265480	15340	15340	15340	15340	0
169	20241025	182500	431265480	15340	15340	15340	15340	0
170	20241025	182400	431265480	15340	15340	15340	15340	0
171	20241025	182300	431265480	15340	15340	15340	15340	0
172	20241025	182200	431265480	15340	15340	15340	15340	0
173	20241025	182100	431265480	15340	15340	15340	15340	0
174	20241025	182000	431265480	15340	15340	15340	15340	0
175	20241025	181900	431265480	15340	15340	15340	15340	0
176	20241025	181800	431265480	15340	15340	15340	15340	0
177	20241025	181700	431265480	15340	15340	15340	15340	0
178	20241025	181600	431265480	15340	15340	15340	15340	0
179	20241025	181500	431265480	15340	15340	15340	15340	0
180	20241025	181400	431265480	15340	15340	15340	15340	0
181	20241025	181300	431265480	15340	15340	15340	15340	0
182	20241025	181200	431265480	15340	15340	15340	15340	1379
183	20241025	181100	431265480	15340	15340	15340	15340	0
184	20241025	181000	431265480	15340	15340	15340	15340	0
185	20241025	180900	431265480	15340	15340	15340	15340	0
186	20241025	180800	431265480	15340	15340	15340	15340	0
187	20241025	180700	431265480	15340	15340	15340	15340	0
188	20241025	180600	431265480	15340	15340	15340	15340	0
189	20241025	180500	431265480	15340	15340	15340	15340	0
190	20241025	180400	431265480	15340	15340	15340	15340	0
191	20241025	180300	431265480	15340	15340	15340	15340	0
192	20241025	180200	431265480	15340	15340	15340	15340	0
193	20241025	180100	431265480	15340	15340	15340	15340	0
194	20241025	180000	431265480	15340	15340	15340	15340	0
195	20241025	175900	431265480	15340	15340	15340	15340	0
196	20241025	175800	431265480	15340	15340	15340	15340	0
197	20241025	175700	431265480	15340	15340	15340	15340	0
198	20241025	175600	431265480	15340	15340	15340	15340	0
199	20241025	175500	431265480	15340	15340	15340	15340	0
200	20241025	175400	431265480	15340	15340	15340	15340	0
201	20241025	175300	431265480	15340	15340	15340	15340	0
202	20241025	175200	431265480	15340	15340	15340	15340	0
203	20241025	175100	431265480	15340	15340	15340	15340	0
204	20241025	175000	431265480	15340	15340	15340	15340	0
205	20241025	174900	431265480	15340	15340	15340	15340	0
206	20241025	174800	431265480	15340	15340	15340	15340	0
207	20241025	174700	431265480	15340	15340	15340	15340	0
208	20241025	174600	431265480	15340	15340	15340	15340	0
209	20241025	174500	431265480	15340	15340	15340	15340	0
210	20241025	174400	431265480	15340	15340	15340	15340	0
211	20241025	174300	431265480	15340	15340	15340	15340	0
212	20241025	174200	431265480	15340	15340	15340	15340	1379
213	20241025	174100	431265480	15340	15340	15340	15340	0
214	20241025	174000	431265480	15340	15340	15340	15340	0
215	20241025	173900	431265480	15340	15340	15340	15340	0
216	20241025	173800	431265480	15340	15340	15340	15340	0
217	20241025	173700	431265480	15340	15340	15340	15340	0
218	20241025	173600	431265480	15340	15340	15340	15340	0
219	20241025	173500	431265480	15340	15340	15340	15340	0
220	20241025	173400	431265480	15340	15340	15340	15340	0
221	20241025	173300	431265480	15340	15340	15340	15340	0
222	20241025	173200	431265480	15340	15340	15340	15340	0
223	20241025	173100	431265480	15340	15340	15340	15340	0
224	20241025	173000	431265480	15340	15340	15340	15340	0
225	20241025	172900	431265480	15340	15340	15340	15340	0
226	20241025	172800	431265480	15340	15340	15340	15340	0
227	20241025	172700	431265480	15340	15340	15340	15340	0
228	20241025	172600	431265480	15340	15340	15340	15340	0
229	20241025	172500	431265480	15340	15340	15340	15340	0
230	20241025	172400	431265480	15340	15340	15340	15340	0
231	20241025	172300	431265480	15340	15340	15340	15340	0
232	20241025	172200	431265480	15340	15340	15340	15340	0
233	20241025	172100	431265480	15340	15340	15340	15340	0
234	20241025	172000	431265480	15340	15340	15340	15340	0
235	20241025	171900	431265480	15340	15340	15340	15340	0
236	20241025	171800	431265480	15340	15340	15340	15340	0
237	20241025	171700	431265480	15340	15340	15340	15340	0
238	20241025	171600	431265480	15340	15340	15340	15340	0
239	20241025	171500	431265480	15340	15340	15340	15340	0
240	20241025	171400	431265480	15340	15340	15340	15340	0
241	20241025	171300	431265480	15340	15340	15340	15340	0
242	20241025	171200	431265480	15340	15340	15340	15340	1379
243	20241025	171100	431265480	15340	15340	15340	15340	0
244	20241025	171000	431265480	15340	15340	15340	15340	0
245	20241025	170900	431265480	15340	15340	15340	15340	0
246	20241025	170800	431265480	15340	15340	15340	15340	0
247	20241025	170700	431265480	15340	15340	15340	15340	0
248	20241025	170600	431265480	15340	15340	15340	15340	0
249	20241025	170500	431265480	15340	15340	15340	15340	0
250	20241025	170400	431265480	15340	15340	15340	15340	0
251	20241025	170300	431265480	15340	15340	15340	15340	0
252	20241025	170200	431265480	15340	15340	15340	15340	0
253	20241025	170100	431265480	15340	15340	15340	15340	0
254	20241025	170000	431265480	15340	15340	15340	15340	0
255	20241025	165900	431265480	15340	15340	15340	15340	0
256	20241025	165800	431265480	15340	15340	15340	15340	0
257	20241025	165700	431265480	15340	15340	15340	15340	0
258	20241025	165600	431265480	15340	15340	15340	15340	0
259	20241025	165500	431265480	15340	15340	15340	15340	0
260	20241025	165400	431265480	15340	15340	15340	15340	0
261	20241025	165300	431265480	15340	15340	15340	15340	0
262	20241025	165200	431265480	15340	15340	15340	15340	0
263	20241025	165100	431265480	15340	15340	15340	15340	0
264	20241025	165000	431265480	15340	15340	15340	15340	0
265	20241025	164900	431265480	15340	15340	15340	15340	0
266	20241025	164800	431265480	15340	15340	15340	15340	0
267	20241025	164700	431265480	15340	15340	15340	15340	0
268	20241025	164600	431265480	15340	15340	15340	15340	0
269	20241025	164500	431265480	15340	15340	15340	15340	0
270	20241025	164400	431265480	15340	15340	15340	15340	0
271	20241025	164300	431265480	15340	15340	15340	15340	0
272	20241025	164200	431265480	15340	15340	15340	15340	1379
273	20241025	164100	431265480	15340	15340	15340	15340	0
274	20241025	164000	431265480	15340	15340	15340	15340	0
275	20241025	163900	431265480	15340	15340	15340	15340	0
276	20241025	163800	431265480	15340	15340	15340	15340	0
277	20241025	163700	431265480	15340	15340	15340	15340	0
278	20241025	163600	431265480	15340	15340	15340	15340	0
279	20241025	163500	431265480	15340	15340	15340	15340	0
280	20241025	163400	431265480	15340	15340	15340	15340	0
281	20241025	163300	431265480	15340	15340	15340	15340	0
282	20241025	163200	431265480	15340	15340	15340	15340	0
283	20241025	163100	431265480	15340	15340	15340	15340	0
284	20241025	163000	431265480	15340	15340	15340	15340	0
285	20241025	162900	431265480	15340	15340	15340	15340	0
286	20241025	162800	431265480	15340	15340	15340	15340	0
287	20241025	162700	431265480	15340	15340	15340	15340	0
288	20241025	162600	431265480	15340	15340	15340	15340	0
289	20241025	162500	431265480	15340	15340	15340	15340	0
290	20241025	162400	431265480	15340	15340	15340	15340	0
291	20241025	162300	431265480	15340	15340	15340	15340	0
292	20241025	162200	431265480	15340	15340	15340	15340	0
293	20241025	162100	431265480	15340	15340	15340	15340	0
294	20241025	162000	431265480	15340	15340	15340	15340	0
295	20241025	161900	431265480	15340	15340	15340	15340	0
296	20241025	161800	431265480	15340	15340	15340	15340	0
297	20241025	161700	431265480	15340	15340	15340	15340	0
298	20241025	161600	431265480	15340	15340	15340	15340	0
299	20241025	161500	431265480	15340	15340	15340	15340	0
300	20241025	161400	431265480	15340	15340	15340	15340	0
301	20241025	161300	431265480	15340	15340	15340	15340	0
302	20241025	161200	431265480	15340	15340	15340	15340	1379
303	20241025	161100	431265480	15340	15340	15340	15340	0
304	20241025	161000	431265480	15340	15340	15340	15340	0
305	20241025	160900	431265480	15340	15340	15340	15340	0
306	20241025	160800	431265480	15340	15340	15340	15340	0
307	20241025	160700	431265480	15340	15340	15340	15340	0
308	20241025	160600	431265480	15340	15340	15340	15340	0
309	20241025	160500	431265480	15340	15340	15340	15340	0
310	20241025	160400	431265480	15340	15340	15340	15340	0
311	20241025	160300	431265480	15340	15340	15340	15340	0
312	20241025	160200	431265480	15340	15340	15340	15340	0
313	20241025	160100	431265480	15340	15340	15340	15340	0
314	20241025	160000	431265480	15340	15340	15340	15340	0
315	20241025	155900	431265480	15340	15340	15340	15340	0
316	20241025	155800	431265480	15340	15340	15340	15340	0
317	20241025	155700	431265480	15340	15340	15340	15340	0
318	20241025	155600	431265480	15340	15340	15340	15340	0
319	20241025	155500	431265480	15340	15340	15340	15340	0
320	20241025	155400	431265480	15340	15340	15340	15340	0
321	20241025	155300	431265480	15340	15340	15340	15340	0
322	20241025	155200	431265480	15340	15340	15340	15340	0
323	20241025	155100	431265480	15340	15340	15340	15340	0
324	20241025	155000	431265480	15340	15340	15340	15340	0
325	20241025	154900	431265480	15340	15340	15340	15340	0
326	20241025	154800	431265480	15340	15340	15340	15340	0
327	20241025	154700	431265480	15340	15340	15340	15340	0
328	20241025	154600	431265480	15340	15340	15340	15340	0
329	20241025	154500	431265480	15340	15340	15340	15340	0
330	20241025	154400	431265480	15340	15340	15340	15340	0
331	20241025	154300	431265480	15340	15340	15340	15340	0
332	20241025	154200	431265480	15340	15340	15340	15340	1379
333	20241025	154100	431265480	15340	15340	15340	15340	0
334	20241025	154000	431265480	15340	15340	15340	15340	0
335	20241025	153900	431265480	15340	15340	15340	15340	0
336	20241025	153800	431265480	15340	15340	15340	15340	0
337	20241025	153700	431265480	15340	15340	15340	15340	0
338	20241025	153600	431265480	15340	15340	15340	15340	0
339	20241025	153500	431265480	15340	15340	15340	15340	0
340	20241025	153400	431265480	15340	15340	15340	15340	0
341	20241025	153300	431265480	15340	15340	15340	15340	0
342	20241025	153200	431265480	15340	15340	15340	15340	0
343	20241025	153100	431265480	15340	15340	15340	15340	0
344	20241025	153000	431265480	15340	15340	15340	15340	1379
345	20241025	152900	410111620	15370	15370	15370	15370	0
346	20241025	152800	410111620	15370	15370	15370	15370	0
347	20241025	152700	410111620	15370	15370	15370	15370	0
348	20241025	152600	410111620	15370	15370	15370	15370	0
349	20241025	152500	410111620	15370	15370	15370	15370	0
350	20241025	152400	410111620	15370	15370	15370	15370	0
351	20241025	152300	410111620	15370	15370	15370	15370	0
352	20241025	152200	410111620	15370	15370	15370	15370	0
353	20241025	152100	410111620	15370	15370	15370	15370	0
354	20241025	152000	410111620	15370	15370	15370	15370	0
355	20241025	151900	410111620	15370	15390	15440	15370	693
356	20241025	151800	399458670	15390	15420	15450	15390	504
357	20241025	151700	391700780	15420	15450	15490	15420	91
358	20241025	151600	390295890	15490	15490	15490	15440	22
359	20241025	151500	389956010	15400	15400	15400	15400	132
360	20241025	151400	387923210	15400	15400	15400	15400	0
361	20241025	151300	387923210	15400	15400	15400	15400	42
362	20241025	151200	387276410	15400	15400	15400	15390	90
363	20241025	151100	385890660	15480	15480	15480	15480	0
364	20241025	151000	385890660	15480	15480	15480	15480	0
365	20241025	150900	385890660	15480	15480	15480	15480	0
366	20241025	150800	385890660	15480	15480	15480	15480	0
367	20241025	150700	385890660	15480	15480	15480	15480	0
368	20241025	150600	385890660	15480	15480	15480	15480	0
369	20241025	150500	385890660	15480	15400	15480	15400	96
370	20241025	150400	384405420	15390	15370	15430	15370	331
371	20241025	150300	379317030	15370	15360	15370	15360	80
372	20241025	150200	378087930	15360	15360	15370	15360	200
373	20241025	150100	375015810	15360	15400	15400	15360	50
374	20241025	150000	374246830	15410	15410	15410	15410	0
375	20241025	145900	374246830	15410	15410	15410	15410	280
376	20241025	145800	369932030	15480	15480	15480	15480	10
377	20241025	145700	369777230	15550	15550	15550	15550	0
378	20241025	145600	369777230	15550	15550	15550	15550	0
379	20241025	145500	369777230	15550	15550	15550	15550	0
380	20241025	145400	369777230	15550	15550	15550	15550	10
381	20241025	145300	369621730	15570	15570	15570	15570	0
382	20241025	145200	369621730	15570	15570	15570	15570	0
383	20241025	145100	369621730	15570	15570	15570	15570	0
384	20241025	145000	369621730	15570	15460	15570	15460	203
385	20241025	144900	366483240	15400	15400	15400	15400	0
386	20241025	144800	366483240	15400	15400	15400	15400	0
387	20241025	144700	366483240	15400	15400	15400	15400	0
388	20241025	144600	366483240	15400	15400	15400	15400	0
389	20241025	144500	366483240	15400	15400	15400	15400	0
390	20241025	144400	366483240	15400	15400	15400	15400	0
391	20241025	144300	366483240	15400	15400	15400	15400	0
392	20241025	144200	366483240	15400	15400	15400	15400	0
393	20241025	144100	366483240	15400	15400	15400	15400	0
394	20241025	144000	366483240	15400	15400	15400	15400	0
395	20241025	143900	366483240	15400	15400	15400	15400	0
396	20241025	143800	366483240	15400	15400	15400	15400	0
397	20241025	143700	366483240	15400	15400	15400	15400	0
398	20241025	143600	366483240	15400	15400	15400	15400	0
399	20241025	143500	366483240	15400	15400	15400	15400	0
400	20241025	143400	366483240	15400	15400	15400	15400	0
401	20241025	143300	366483240	15400	15400	15400	15400	1
402	20241025	143200	366467840	15460	15460	15460	15460	0
403	20241025	143100	366467840	15460	15400	15460	15400	219
404	20241025	143000	363084350	15400	15400	15400	15400	7
405	20241025	142900	362976550	15400	15400	15400	15400	0
406	20241025	142800	362976550	15400	15400	15400	15400	0
407	20241025	142700	362976550	15400	15400	15400	15400	10
408	20241025	142600	362822550	15400	15400	15400	15400	0
409	20241025	142500	362822550	15400	15400	15400	15400	0
410	20241025	142400	362822550	15400	15400	15400	15400	0
411	20241025	142300	362822550	15400	15440	15440	15400	5
412	20241025	142200	362745390	15450	15450	15450	15450	10
413	20241025	142100	362590890	15450	15450	15450	15450	50
414	20241025	142000	361818390	15450	15440	15450	15440	19
415	20241025	141900	361525020	15440	15440	15440	15440	0
416	20241025	141800	361525020	15440	15400	15440	15400	16
417	20241025	141700	361278020	15360	15440	15440	15360	2877
418	20241025	141600	317033410	15450	15450	15450	15450	0
419	20241025	141500	317033410	15450	15450	15450	15450	0
420	20241025	141400	317033410	15450	15450	15450	15450	0
421	20241025	141300	317033410	15450	15450	15450	15450	0
422	20241025	141200	317033410	15450	15450	15450	15450	400
423	20241025	141100	310853410	15450	15450	15450	15450	600
424	20241025	141000	301583410	15430	15430	15430	15430	0
425	20241025	140900	301583410	15430	15430	15430	15430	10
426	20241025	140800	301429110	15500	15500	15500	15500	10
427	20241025	140700	301274110	15510	15510	15510	15510	0
428	20241025	140600	301274110	15510	15510	15510	15510	0
429	20241025	140500	301274110	15510	15450	15510	15450	44
430	20241025	140400	300593590	15460	15460	15460	15460	0
431	20241025	140300	300593590	15460	15460	15460	15460	629
432	20241025	140200	290869250	15460	15460	15460	15460	0
433	20241025	140100	290869250	15460	15470	15470	15460	50
434	20241025	140000	290095850	15460	15460	15460	15460	0
435	20241025	135900	290095850	15460	15490	15490	15460	101
436	20241025	135800	288533870	15510	15510	15510	15510	2
437	20241025	135700	288502850	15520	15520	15520	15520	0
438	20241025	135600	288502850	15520	15520	15520	15520	20
439	20241025	135500	288192450	15520	15520	15520	15520	0
440	20241025	135400	288192450	15520	15520	15520	15520	0
441	20241025	135300	288192450	15520	15520	15520	15520	0
442	20241025	135200	288192450	15520	15520	15520	15520	11
443	20241025	135100	288021730	15480	15510	15510	15480	44
444	20241025	135000	287340190	15460	15460	15460	15460	0
445	20241025	134900	287340190	15460	15460	15460	15460	0
446	20241025	134800	287340190	15460	15460	15460	15460	0
447	20241025	134700	287340190	15460	15510	15510	15460	2958
448	20241025	134600	241567400	15500	15620	15620	15500	1000
449	20241025	134500	225968680	15650	15650	15650	15650	0
450	20241025	134400	225968680	15650	15650	15650	15650	0
451	20241025	134300	225968680	15650	15650	15650	15650	0
452	20241025	134200	225968680	15650	15650	15650	15650	18
453	20241025	134100	225686980	15650	15650	15650	15650	0
454	20241025	134000	225686980	15650	15650	15650	15650	0
455	20241025	133900	225686980	15650	15650	15650	15650	0
456	20241025	133800	225686980	15650	15650	15650	15650	0
457	20241025	133700	225686980	15650	15650	15650	15650	163
458	20241025	133600	223136030	15710	15710	15710	15710	0
459	20241025	133500	223136030	15710	15710	15710	15710	0
460	20241025	133400	223136030	15710	15710	15710	15710	0
461	20241025	133300	223136030	15710	15710	15710	15710	0
462	20241025	133200	223136030	15710	15710	15710	15710	0
463	20241025	133100	223136030	15710	15710	15710	15710	0
464	20241025	133000	223136030	15710	15710	15710	15710	5
465	20241025	132900	223057480	15710	15710	15710	15710	1
466	20241025	132800	223041770	15650	15650	15650	15650	0
467	20241025	132700	223041770	15650	15650	15650	15650	0
468	20241025	132600	223041770	15650	15650	15650	15650	9
469	20241025	132500	222900920	15710	15710	15710	15710	0
470	20241025	132400	222900920	15710	15710	15710	15710	0
471	20241025	132300	222900920	15710	15710	15710	15710	0
472	20241025	132200	222900920	15710	15710	15710	15710	7
473	20241025	132100	222790950	15710	15710	15710	15710	0
474	20241025	132000	222790950	15710	15710	15710	15710	1
475	20241025	131900	222775240	15710	15710	15710	15710	0
476	20241025	131800	222775240	15710	15710	15710	15710	2
477	20241025	131700	222743820	15710	15710	15710	15710	0
478	20241025	131600	222743820	15710	15710	15710	15710	0
479	20241025	131500	222743820	15710	15710	15710	15710	0
480	20241025	131400	222743820	15710	15710	15710	15710	2
481	20241025	131300	222712400	15620	15620	15620	15620	0
482	20241025	131200	222712400	15620	15620	15620	15620	6
483	20241025	131100	222618680	15620	15620	15620	15620	1
484	20241025	131000	222603060	15620	15620	15620	15620	0
485	20241025	130900	222603060	15620	15620	15620	15620	0
486	20241025	130800	222603060	15620	15620	15620	15620	0
487	20241025	130700	222603060	15620	15620	15620	15620	0
488	20241025	130600	222603060	15620	15620	15620	15620	0
489	20241025	130500	222603060	15620	15620	15620	15620	0
490	20241025	130400	222603060	15620	15620	15620	15620	0
491	20241025	130300	222603060	15620	15620	15620	15620	30
492	20241025	130200	222134460	15620	15620	15620	15620	0
493	20241025	130100	222134460	15620	15630	15630	15620	3
494	20241025	130000	222087590	15640	15640	15640	15640	0
495	20241025	125900	222087590	15640	15640	15640	15640	0
496	20241025	125800	222087590	15640	15640	15640	15640	0
497	20241025	125700	222087590	15640	15640	15640	15640	0
498	20241025	125600	222087590	15640	15640	15640	15640	0
499	20241025	125500	222087590	15640	15640	15640	15640	0
500	20241025	125400	222087590	15640	15640	15640	15640	0
501	20241025	125300	222087590	15640	15640	15640	15640	0
502	20241025	125200	222087590	15640	15640	15640	15640	0
503	20241025	125100	222087590	15640	15640	15640	15640	61
504	20241025	125000	221133550	15640	15640	15640	15640	6
505	20241025	124900	221039710	15640	15640	15640	15640	2
506	20241025	124800	221008430	15640	15640	15640	15640	8
507	20241025	124700	220883310	15640	15640	15640	15640	0
508	20241025	124600	220883310	15640	15640	15640	15640	0
509	20241025	124500	220883310	15640	15640	15640	15640	0
510	20241025	124400	220883310	15640	15640	15640	15640	73
511	20241025	124300	219741590	15740	15740	15740	15740	0
512	20241025	124200	219741590	15740	15740	15740	15740	0
513	20241025	124100	219741590	15740	15740	15740	15740	0
514	20241025	124000	219741590	15740	15740	15740	15740	0
515	20241025	123900	219741590	15740	15740	15740	15740	0
516	20241025	123800	219741590	15740	15740	15740	15740	1
517	20241025	123700	219725850	15740	15740	15740	15740	4
518	20241025	123600	219662890	15740	15740	15740	15740	10
519	20241025	123500	219505490	15740	15740	15740	15740	0
520	20241025	123400	219505490	15740	15740	15740	15740	0
521	20241025	123300	219505490	15740	15740	15740	15740	0
522	20241025	123200	219505490	15740	15740	15740	15740	0
523	20241025	123100	219505490	15740	15700	15740	15700	35
524	20241025	123000	218955140	15620	15620	15620	15620	0
525	20241025	122900	218955140	15620	15620	15620	15620	0
526	20241025	122800	218955140	15620	15620	15620	15620	0
527	20241025	122700	218955140	15620	15620	15620	15620	0
528	20241025	122600	218955140	15620	15620	15620	15620	0
529	20241025	122500	218955140	15620	15620	15620	15620	0
530	20241025	122400	218955140	15620	15620	15620	15620	0
531	20241025	122300	218955140	15620	15620	15620	15620	50
532	20241025	122200	218174140	15620	15620	15620	15620	0
533	20241025	122100	218174140	15620	15620	15620	15620	100
534	20241025	122000	216612140	15620	15620	15620	15620	0
535	20241025	121900	216612140	15620	15620	15620	15620	0
536	20241025	121800	216612140	15620	15620	15620	15620	0
537	20241025	121700	216612140	15620	15620	15620	15620	0
538	20241025	121600	216612140	15620	15620	15620	15620	0
539	20241025	121500	216612140	15620	15620	15620	15620	0
540	20241025	121400	216612140	15620	15620	15620	15620	0
541	20241025	121300	216612140	15620	15620	15620	15620	0
542	20241025	121200	216612140	15620	15620	15620	15620	0
543	20241025	121100	216612140	15620	15620	15620	15620	0
544	20241025	121000	216612140	15620	15620	15620	15620	0
545	20241025	120900	216612140	15620	15620	15620	15620	0
546	20241025	120800	216612140	15620	15620	15620	15620	0
547	20241025	120700	216612140	15620	15620	15620	15620	0
548	20241025	120600	216612140	15620	15620	15620	15620	0
549	20241025	120500	216612140	15620	15620	15620	15620	9
550	20241025	120400	216471560	15620	15620	15620	15620	0
551	20241025	120300	216471560	15620	15620	15620	15620	0
552	20241025	120200	216471560	15620	15620	15620	15620	0
553	20241025	120100	216471560	15620	15620	15620	15620	0
554	20241025	120000	216471560	15620	15620	15620	15620	0
555	20241025	115900	216471560	15620	15620	15620	15620	0
556	20241025	115800	216471560	15620	15620	15620	15620	0
557	20241025	115700	216471560	15620	15620	15620	15620	0
558	20241025	115600	216471560	15620	15620	15620	15620	0
559	20241025	115500	216471560	15620	15620	15620	15620	0
560	20241025	115400	216471560	15620	15620	15620	15620	0
561	20241025	115300	216471560	15620	15620	15620	15620	0
562	20241025	115200	216471560	15620	15620	15620	15620	0
563	20241025	115100	216471560	15620	15620	15620	15620	0
564	20241025	115000	216471560	15620	15620	15620	15620	0
565	20241025	114900	216471560	15620	15620	15620	15620	0
566	20241025	114800	216471560	15620	15620	15620	15620	40
567	20241025	114700	215846760	15610	15630	15630	15610	40
568	20241025	114600	215222000	15650	15650	15650	15650	48
569	20241025	114500	214470800	15600	15600	15600	15600	0
570	20241025	114400	214470800	15600	15600	15600	15600	0
571	20241025	114300	214470800	15600	15600	15600	15600	0
572	20241025	114200	214470800	15600	15600	15600	15600	166
573	20241025	114100	211881200	15560	15640	15640	15560	160
574	20241025	114000	209383270	15600	15600	15600	15600	0
575	20241025	113900	209383270	15600	15620	15620	15600	286
576	20241025	113800	204916180	15600	15600	15600	15600	302
577	20241025	113700	200204980	15590	15590	15590	15590	55
578	20241025	113600	199347530	15580	15580	15580	15580	1
579	20241025	113500	199331950	15560	15560	15560	15560	338
580	20241025	113400	194072670	15560	15560	15560	15560	0
581	20241025	113300	194072670	15560	15560	15560	15560	0
582	20241025	113200	194072670	15560	15560	15560	15560	0
583	20241025	113100	194072670	15560	15560	15560	15560	0
584	20241025	113000	194072670	15560	15560	15560	15560	0
585	20241025	112900	194072670	15560	15560	15560	15560	0
586	20241025	112800	194072670	15560	15520	15560	15510	251
587	20241025	112700	190171810	15510	15510	15510	15510	20
588	20241025	112600	189861610	15480	15480	15480	15470	190
589	20241025	112500	186921330	15520	15520	15520	15520	0
590	20241025	112400	186921330	15520	15510	15520	15510	71
591	20241025	112300	185820040	15520	15520	15520	15520	0
592	20241025	112200	185820040	15520	15520	15520	15520	0
593	20241025	112100	185820040	15520	15520	15520	15520	2
594	20241025	112000	185789000	15530	15530	15530	15530	2
595	20241025	111900	185757940	15530	15530	15530	15530	0
596	20241025	111800	185757940	15530	15530	15530	15530	25
597	20241025	111700	185369690	15470	15470	15470	15470	0
598	20241025	111600	185369690	15470	15470	15470	15470	0
599	20241025	111500	185369690	15470	15470	15470	15470	0
600	20241025	111400	185369690	15470	15540	15540	15470	3399
601	20241025	111300	132632970	15540	15540	15540	15540	0
602	20241025	111200	132632970	15540	15540	15540	15540	0
603	20241025	111100	132632970	15540	15540	15540	15540	0
604	20241025	111000	132632970	15540	15540	15540	15540	1
605	20241025	110900	132617430	15560	15560	15560	15560	1
606	20241025	110800	132601870	15540	15550	15550	15540	109
607	20241025	110700	130907920	15550	15550	15550	15550	0
608	20241025	110600	130907920	15550	15550	15550	15550	78
609	20241025	110500	129695020	15570	15570	15570	15570	55
610	20241025	110400	128838670	15570	15570	15570	15570	0
611	20241025	110300	128838670	15570	15570	15570	15570	0
612	20241025	110200	128838670	15570	15570	15570	15570	0
613	20241025	110100	128838670	15570	15570	15570	15570	0
614	20241025	110000	128838670	15570	15570	15570	15570	0
615	20241025	105900	128838670	15570	15570	15570	15570	0
616	20241025	105800	128838670	15570	15570	15570	15570	8
617	20241025	105700	128714110	15640	15640	15640	15640	0
618	20241025	105600	128714110	15640	15640	15640	15640	0
619	20241025	105500	128714110	15640	15640	15640	15640	5
620	20241025	105400	128635910	15640	15640	15640	15640	1
621	20241025	105300	128620270	15640	15640	15640	15640	0
622	20241025	105200	128620270	15640	15640	15640	15640	6
623	20241025	105100	128526430	15560	15640	15640	15560	10
624	20241025	105000	128370590	15550	15610	15650	15550	14
625	20241025	104900	128152030	15630	15630	15630	15630	1
626	20241025	104800	128136400	15650	15650	15650	15650	0
627	20241025	104700	128136400	15650	15650	15650	15650	0
628	20241025	104600	128136400	15650	15660	15660	15650	23
629	20241025	104500	127776440	15650	15650	15660	15650	11
630	20241025	104400	127604280	15570	15570	15570	15570	1
631	20241025	104300	127588710	15560	15730	15730	15560	64
632	20241025	104200	126592130	15700	15700	15700	15700	0
633	20241025	104100	126592130	15700	15700	15700	15700	0
634	20241025	104000	126592130	15700	15700	15700	15700	0
635	20241025	103900	126592130	15700	15700	15700	15700	0
636	20241025	103800	126592130	15700	15700	15700	15700	1
637	20241025	103700	126576430	15580	15580	15580	15580	0
638	20241025	103600	126576430	15580	15580	15580	15580	2
639	20241025	103500	126545270	15550	15550	15550	15550	0
640	20241025	103400	126545270	15550	15550	15550	15550	0
641	20241025	103300	126545270	15550	15550	15550	15550	30
642	20241025	103200	126078770	15550	15550	15550	15550	0
643	20241025	103100	126078770	15550	15600	15600	15550	50
644	20241025	103000	125300490	15600	15640	15640	15560	129
645	20241025	102900	123290120	15760	15690	15760	15690	4
646	20241025	102800	123227290	15770	15770	15770	15690	12
647	20241025	102700	123038850	15680	15670	15770	15670	8
648	20241025	102600	122913300	15670	15700	15700	15670	16
649	20241025	102500	122662430	15680	15680	15680	15680	0
650	20241025	102400	122662430	15680	15750	15750	15670	122
651	20241025	102300	120746480	15800	15790	15800	15790	6
652	20241025	102200	120651730	15730	15730	15730	15730	0
653	20241025	102100	120651730	15730	15730	15730	15730	404
654	20241025	102000	114296810	15660	15660	15660	15660	0
655	20241025	101900	114296810	15660	15620	15660	15620	16
656	20241025	101800	114046450	15620	15600	15620	15600	233
657	20241025	101700	110410070	15600	15600	15600	15600	2
658	20241025	101600	110378870	15600	15600	15600	15570	19
659	20241025	101500	110082530	15600	15600	15600	15600	1
660	20241025	101400	110066930	15600	15570	15600	15570	6
661	20241025	101300	109973480	15600	15600	15600	15600	2
662	20241025	101200	109942280	15600	15600	15600	15600	3
663	20241025	101100	109895480	15600	15600	15600	15600	8
664	20241025	101000	109770680	15600	15600	15600	15600	1
665	20241025	100900	109755080	15600	15600	15600	15600	1
666	20241025	100800	109739480	15600	15600	15600	15600	1
667	20241025	100700	109723880	15550	15550	15550	15550	0
668	20241025	100600	109723880	15550	15550	15550	15550	5
669	20241025	100500	109646130	15550	15550	15550	15550	0
670	20241025	100400	109646130	15550	15590	15600	15550	274
671	20241025	100300	105384070	15530	15530	15530	15530	0
672	20241025	100200	105384070	15530	15550	15550	15530	20
673	20241025	100100	105073320	15530	15550	15550	15510	1111
674	20241025	100000	87827010	15550	15590	15590	15550	73
675	20241025	095900	86691270	15590	15600	15600	15590	8
676	20241025	095800	86566530	15600	15600	15600	15600	0
677	20241025	095700	86566530	15600	15600	15600	15600	0
678	20241025	095600	86566530	15600	15600	15600	15600	20
679	20241025	095500	86254530	15590	15600	15600	15590	5
680	20241025	095400	86176550	15600	15600	15600	15600	0
681	20241025	095300	86176550	15600	15600	15600	15600	20
682	20241025	095200	85864550	15590	15590	15590	15590	0
683	20241025	095100	85864550	15590	15590	15590	15590	0
684	20241025	095000	85864550	15590	15590	15590	15590	0
685	20241025	094900	85864550	15590	15620	15620	15580	99
686	20241025	094800	84320600	15620	15620	15620	15620	0
687	20241025	094700	84320600	15620	15620	15620	15620	0
688	20241025	094600	84320600	15620	15610	15620	15600	365
689	20241025	094500	78621870	15610	15620	15620	15610	9
690	20241025	094400	78481350	15620	15620	15620	15620	237
691	20241025	094300	74779410	15620	15620	15620	15620	335
692	20241025	094200	69546710	15710	15710	15710	15710	30
693	20241025	094100	69075410	15620	15620	15620	15620	16
694	20241025	094000	68825490	15620	15620	15620	15620	53
695	20241025	093900	67997630	15620	15620	15620	15620	10
696	20241025	093800	67841430	15610	15610	15610	15610	0
697	20241025	093700	67841430	15610	15650	15650	15610	69
698	20241025	093600	66761830	15650	15650	15650	15650	230
699	20241025	093500	63162330	15650	15650	15650	15650	0
700	20241025	093400	63162330	15650	15660	15660	15650	80
701	20241025	093300	61909720	15620	15640	15640	15620	9
702	20241025	093200	61769110	15630	15630	15630	15630	215
703	20241025	093100	58408660	15710	15710	15710	15710	44
704	20241025	093000	57717420	15730	15690	15730	15690	141
705	20241025	092900	55502920	15710	15730	15730	15690	216
706	20241025	092800	52108960	15740	15740	15740	15740	40
707	20241025	092700	51479360	15750	15750	15750	15750	2
708	20241025	092600	51447860	15750	15750	15750	15750	9
709	20241025	092500	51306110	15750	15830	15830	15750	48
710	20241025	092400	50547340	15830	15890	15890	15830	546
711	20241025	092300	41892300	15980	15980	15980	15980	0
712	20241025	092200	41892300	15980	15980	15980	15980	0
713	20241025	092100	41892300	15980	15980	15980	15980	14
714	20241025	092000	41668580	15980	16010	16010	15980	345
715	20241025	091900	36154280	15970	15970	15970	15970	0
716	20241025	091800	36154280	15970	15970	15970	15970	12
717	20241025	091700	35962640	15890	15890	15890	15890	80
718	20241025	091600	34691440	16000	16000	16000	16000	0
719	20241025	091500	34691440	16000	15970	16000	15970	752
720	20241025	091400	22664180	15930	15920	15930	15920	309
721	20241025	091300	17741890	15920	15920	15920	15920	0
722	20241025	091200	17741890	15920	15920	15920	15920	5
723	20241025	091100	17662290	15840	15840	15840	15840	0
724	20241025	091000	17662290	15840	15840	15840	15840	5
725	20241025	090900	17583090	15840	15840	15840	15840	73
726	20241025	090800	16426770	15840	15900	15900	15840	400
727	20241025	090700	10071670	15900	15940	15940	15900	112
728	20241025	090600	8289630	15940	16010	16010	15940	143
729	20241025	090500	6005870	16170	16190	16190	16170	25
730	20241025	090400	5601220	16200	16220	16220	16200	6
731	20241025	090300	5504000	16330	16330	16330	16330	0
732	20241025	090200	5504000	16330	16330	16330	16330	5
733	20241025	090100	5422350	16010	16010	16010	16010	9
734	20241025	090000	5278260	15950	15910	16500	15910	325