KissMeData/402490/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210700	1156255440	15870	15870	15870	15870	971
3	20241025	210600	1156255440	15870	15870	15870	15870	0
4	20241025	210500	1156255440	15870	15870	15870	15870	0
5	20241025	210400	1156255440	15870	15870	15870	15870	0
6	20241025	210300	1156255440	15870	15870	15870	15870	0
7	20241025	210200	1156255440	15870	15870	15870	15870	0
8	20241025	210100	1156255440	15870	15870	15870	15870	0
9	20241025	210000	1156255440	15870	15870	15870	15870	0
10	20241025	205900	1156255440	15870	15870	15870	15870	0
11	20241025	205800	1156255440	15870	15870	15870	15870	0
12	20241025	205700	1156255440	15870	15870	15870	15870	0
13	20241025	205600	1156255440	15870	15870	15870	15870	0
14	20241025	205500	1156255440	15870	15870	15870	15870	0
15	20241025	205400	1156255440	15870	15870	15870	15870	0
16	20241025	205300	1156255440	15870	15870	15870	15870	0
17	20241025	205200	1156255440	15870	15870	15870	15870	0
18	20241025	205100	1156255440	15870	15870	15870	15870	0
19	20241025	205000	1156255440	15870	15870	15870	15870	0
20	20241025	204900	1156255440	15870	15870	15870	15870	0
21	20241025	204800	1156255440	15870	15870	15870	15870	0
22	20241025	204700	1156255440	15870	15870	15870	15870	0
23	20241025	204600	1156255440	15870	15870	15870	15870	0
24	20241025	204500	1156255440	15870	15870	15870	15870	0
25	20241025	204400	1156255440	15870	15870	15870	15870	0
26	20241025	204300	1156255440	15870	15870	15870	15870	0
27	20241025	204200	1156255440	15870	15870	15870	15870	0
28	20241025	204100	1156255440	15870	15870	15870	15870	0
29	20241025	204000	1156255440	15870	15870	15870	15870	0
30	20241025	203900	1156255440	15870	15870	15870	15870	0
31	20241025	203800	1156255440	15870	15870	15870	15870	0
32	20241025	203700	1156255440	15870	15870	15870	15870	971
33	20241025	203600	1156255440	15870	15870	15870	15870	0
34	20241025	203500	1156255440	15870	15870	15870	15870	0
35	20241025	203400	1156255440	15870	15870	15870	15870	0
36	20241025	203300	1156255440	15870	15870	15870	15870	0
37	20241025	203200	1156255440	15870	15870	15870	15870	0
38	20241025	203100	1156255440	15870	15870	15870	15870	0
39	20241025	203000	1156255440	15870	15870	15870	15870	0
40	20241025	202900	1156255440	15870	15870	15870	15870	0
41	20241025	202800	1156255440	15870	15870	15870	15870	0
42	20241025	202700	1156255440	15870	15870	15870	15870	0
43	20241025	202600	1156255440	15870	15870	15870	15870	0
44	20241025	202500	1156255440	15870	15870	15870	15870	0
45	20241025	202400	1156255440	15870	15870	15870	15870	0
46	20241025	202300	1156255440	15870	15870	15870	15870	0
47	20241025	202200	1156255440	15870	15870	15870	15870	0
48	20241025	202100	1156255440	15870	15870	15870	15870	0
49	20241025	202000	1156255440	15870	15870	15870	15870	0
50	20241025	201900	1156255440	15870	15870	15870	15870	0
51	20241025	201800	1156255440	15870	15870	15870	15870	0
52	20241025	201700	1156255440	15870	15870	15870	15870	0
53	20241025	201600	1156255440	15870	15870	15870	15870	0
54	20241025	201500	1156255440	15870	15870	15870	15870	0
55	20241025	201400	1156255440	15870	15870	15870	15870	0
56	20241025	201300	1156255440	15870	15870	15870	15870	0
57	20241025	201200	1156255440	15870	15870	15870	15870	0
58	20241025	201100	1156255440	15870	15870	15870	15870	0
59	20241025	201000	1156255440	15870	15870	15870	15870	0
60	20241025	200900	1156255440	15870	15870	15870	15870	0
61	20241025	200800	1156255440	15870	15870	15870	15870	0
62	20241025	200700	1156255440	15870	15870	15870	15870	971
63	20241025	200600	1156255440	15870	15870	15870	15870	0
64	20241025	200500	1156255440	15870	15870	15870	15870	0
65	20241025	200400	1156255440	15870	15870	15870	15870	0
66	20241025	200300	1156255440	15870	15870	15870	15870	0
67	20241025	200200	1156255440	15870	15870	15870	15870	0
68	20241025	200100	1156255440	15870	15870	15870	15870	0
69	20241025	200000	1156255440	15870	15870	15870	15870	0
70	20241025	195900	1156255440	15870	15870	15870	15870	0
71	20241025	195800	1156255440	15870	15870	15870	15870	0
72	20241025	195700	1156255440	15870	15870	15870	15870	0
73	20241025	195600	1156255440	15870	15870	15870	15870	0
74	20241025	195500	1156255440	15870	15870	15870	15870	0
75	20241025	195400	1156255440	15870	15870	15870	15870	0
76	20241025	195300	1156255440	15870	15870	15870	15870	0
77	20241025	195200	1156255440	15870	15870	15870	15870	0
78	20241025	195100	1156255440	15870	15870	15870	15870	0
79	20241025	195000	1156255440	15870	15870	15870	15870	0
80	20241025	194900	1156255440	15870	15870	15870	15870	0
81	20241025	194800	1156255440	15870	15870	15870	15870	0
82	20241025	194700	1156255440	15870	15870	15870	15870	0
83	20241025	194600	1156255440	15870	15870	15870	15870	0
84	20241025	194500	1156255440	15870	15870	15870	15870	0
85	20241025	194400	1156255440	15870	15870	15870	15870	0
86	20241025	194300	1156255440	15870	15870	15870	15870	0
87	20241025	194200	1156255440	15870	15870	15870	15870	0
88	20241025	194100	1156255440	15870	15870	15870	15870	0
89	20241025	194000	1156255440	15870	15870	15870	15870	0
90	20241025	193900	1156255440	15870	15870	15870	15870	0
91	20241025	193800	1156255440	15870	15870	15870	15870	0
92	20241025	193700	1156255440	15870	15870	15870	15870	971
93	20241025	193600	1156255440	15870	15870	15870	15870	0
94	20241025	193500	1156255440	15870	15870	15870	15870	0
95	20241025	193400	1156255440	15870	15870	15870	15870	0
96	20241025	193300	1156255440	15870	15870	15870	15870	0
97	20241025	193200	1156255440	15870	15870	15870	15870	0
98	20241025	193100	1156255440	15870	15870	15870	15870	0
99	20241025	193000	1156255440	15870	15870	15870	15870	0
100	20241025	192900	1156255440	15870	15870	15870	15870	0
101	20241025	192800	1156255440	15870	15870	15870	15870	0
102	20241025	192700	1156255440	15870	15870	15870	15870	0
103	20241025	192600	1156255440	15870	15870	15870	15870	0
104	20241025	192500	1156255440	15870	15870	15870	15870	0
105	20241025	192400	1156255440	15870	15870	15870	15870	0
106	20241025	192300	1156255440	15870	15870	15870	15870	0
107	20241025	192200	1156255440	15870	15870	15870	15870	0
108	20241025	192100	1156255440	15870	15870	15870	15870	0
109	20241025	192000	1156255440	15870	15870	15870	15870	0
110	20241025	191900	1156255440	15870	15870	15870	15870	0
111	20241025	191800	1156255440	15870	15870	15870	15870	0
112	20241025	191700	1156255440	15870	15870	15870	15870	0
113	20241025	191600	1156255440	15870	15870	15870	15870	0
114	20241025	191500	1156255440	15870	15870	15870	15870	0
115	20241025	191400	1156255440	15870	15870	15870	15870	0
116	20241025	191300	1156255440	15870	15870	15870	15870	0
117	20241025	191200	1156255440	15870	15870	15870	15870	0
118	20241025	191100	1156255440	15870	15870	15870	15870	0
119	20241025	191000	1156255440	15870	15870	15870	15870	0
120	20241025	190900	1156255440	15870	15870	15870	15870	0
121	20241025	190800	1156255440	15870	15870	15870	15870	0
122	20241025	190700	1156255440	15870	15870	15870	15870	971
123	20241025	190600	1156255440	15870	15870	15870	15870	0
124	20241025	190500	1156255440	15870	15870	15870	15870	0
125	20241025	190400	1156255440	15870	15870	15870	15870	0
126	20241025	190300	1156255440	15870	15870	15870	15870	0
127	20241025	190200	1156255440	15870	15870	15870	15870	0
128	20241025	190100	1156255440	15870	15870	15870	15870	0
129	20241025	190000	1156255440	15870	15870	15870	15870	0
130	20241025	185900	1156255440	15870	15870	15870	15870	0
131	20241025	185800	1156255440	15870	15870	15870	15870	0
132	20241025	185700	1156255440	15870	15870	15870	15870	0
133	20241025	185600	1156255440	15870	15870	15870	15870	0
134	20241025	185500	1156255440	15870	15870	15870	15870	0
135	20241025	185400	1156255440	15870	15870	15870	15870	0
136	20241025	185300	1156255440	15870	15870	15870	15870	0
137	20241025	185200	1156255440	15870	15870	15870	15870	0
138	20241025	185100	1156255440	15870	15870	15870	15870	0
139	20241025	185000	1156255440	15870	15870	15870	15870	0
140	20241025	184900	1156255440	15870	15870	15870	15870	0
141	20241025	184800	1156255440	15870	15870	15870	15870	0
142	20241025	184700	1156255440	15870	15870	15870	15870	0
143	20241025	184600	1156255440	15870	15870	15870	15870	0
144	20241025	184500	1156255440	15870	15870	15870	15870	0
145	20241025	184400	1156255440	15870	15870	15870	15870	0
146	20241025	184300	1156255440	15870	15870	15870	15870	0
147	20241025	184200	1156255440	15870	15870	15870	15870	0
148	20241025	184100	1156255440	15870	15870	15870	15870	0
149	20241025	184000	1156255440	15870	15870	15870	15870	0
150	20241025	183900	1156255440	15870	15870	15870	15870	0
151	20241025	183800	1156255440	15870	15870	15870	15870	0
152	20241025	183700	1156255440	15870	15870	15870	15870	971
153	20241025	183600	1156255440	15870	15870	15870	15870	0
154	20241025	183500	1156255440	15870	15870	15870	15870	0
155	20241025	183400	1156255440	15870	15870	15870	15870	0
156	20241025	183300	1156255440	15870	15870	15870	15870	0
157	20241025	183200	1156255440	15870	15870	15870	15870	0
158	20241025	183100	1156255440	15870	15870	15870	15870	0
159	20241025	183000	1156255440	15870	15870	15870	15870	0
160	20241025	182900	1156255440	15870	15870	15870	15870	0
161	20241025	182800	1156255440	15870	15870	15870	15870	0
162	20241025	182700	1156255440	15870	15870	15870	15870	0
163	20241025	182600	1156255440	15870	15870	15870	15870	0
164	20241025	182500	1156255440	15870	15870	15870	15870	0
165	20241025	182400	1156255440	15870	15870	15870	15870	0
166	20241025	182300	1156255440	15870	15870	15870	15870	0
167	20241025	182200	1156255440	15870	15870	15870	15870	0
168	20241025	182100	1156255440	15870	15870	15870	15870	0
169	20241025	182000	1156255440	15870	15870	15870	15870	0
170	20241025	181900	1156255440	15870	15870	15870	15870	0
171	20241025	181800	1156255440	15870	15870	15870	15870	0
172	20241025	181700	1156255440	15870	15870	15870	15870	0
173	20241025	181600	1156255440	15870	15870	15870	15870	0
174	20241025	181500	1156255440	15870	15870	15870	15870	0
175	20241025	181400	1156255440	15870	15870	15870	15870	0
176	20241025	181300	1156255440	15870	15870	15870	15870	0
177	20241025	181200	1156255440	15870	15870	15870	15870	0
178	20241025	181100	1156255440	15870	15870	15870	15870	0
179	20241025	181000	1156255440	15870	15870	15870	15870	0
180	20241025	180900	1156255440	15870	15870	15870	15870	0
181	20241025	180800	1156255440	15870	15870	15870	15870	0
182	20241025	180700	1156255440	15870	15870	15870	15870	971
183	20241025	180600	1156255440	15870	15870	15870	15870	0
184	20241025	180500	1156255440	15870	15870	15870	15870	0
185	20241025	180400	1156255440	15870	15870	15870	15870	0
186	20241025	180300	1156255440	15870	15870	15870	15870	0
187	20241025	180200	1156255440	15870	15870	15870	15870	0
188	20241025	180100	1156255440	15870	15870	15870	15870	0
189	20241025	180000	1156255440	15870	15870	15870	15870	0
190	20241025	175900	1156255440	15870	15870	15870	15870	0
191	20241025	175800	1156255440	15870	15870	15870	15870	0
192	20241025	175700	1156255440	15870	15870	15870	15870	0
193	20241025	175600	1156255440	15870	15870	15870	15870	0
194	20241025	175500	1156255440	15870	15870	15870	15870	0
195	20241025	175400	1156255440	15870	15870	15870	15870	0
196	20241025	175300	1156255440	15870	15870	15870	15870	0
197	20241025	175200	1156255440	15870	15870	15870	15870	0
198	20241025	175100	1156255440	15870	15870	15870	15870	0
199	20241025	175000	1156255440	15870	15870	15870	15870	0
200	20241025	174900	1156255440	15870	15870	15870	15870	0
201	20241025	174800	1156255440	15870	15870	15870	15870	0
202	20241025	174700	1156255440	15870	15870	15870	15870	0
203	20241025	174600	1156255440	15870	15870	15870	15870	0
204	20241025	174500	1156255440	15870	15870	15870	15870	0
205	20241025	174400	1156255440	15870	15870	15870	15870	0
206	20241025	174300	1156255440	15870	15870	15870	15870	0
207	20241025	174200	1156255440	15870	15870	15870	15870	0
208	20241025	174100	1156255440	15870	15870	15870	15870	0
209	20241025	174000	1156255440	15870	15870	15870	15870	0
210	20241025	173900	1156255440	15870	15870	15870	15870	0
211	20241025	173800	1156255440	15870	15870	15870	15870	0
212	20241025	173700	1156255440	15870	15870	15870	15870	971
213	20241025	173600	1156255440	15870	15870	15870	15870	0
214	20241025	173500	1156255440	15870	15870	15870	15870	0
215	20241025	173400	1156255440	15870	15870	15870	15870	0
216	20241025	173300	1156255440	15870	15870	15870	15870	0
217	20241025	173200	1156255440	15870	15870	15870	15870	0
218	20241025	173100	1156255440	15870	15870	15870	15870	0
219	20241025	173000	1156255440	15870	15870	15870	15870	0
220	20241025	172900	1156255440	15870	15870	15870	15870	0
221	20241025	172800	1156255440	15870	15870	15870	15870	0
222	20241025	172700	1156255440	15870	15870	15870	15870	0
223	20241025	172600	1156255440	15870	15870	15870	15870	0
224	20241025	172500	1156255440	15870	15870	15870	15870	0
225	20241025	172400	1156255440	15870	15870	15870	15870	0
226	20241025	172300	1156255440	15870	15870	15870	15870	0
227	20241025	172200	1156255440	15870	15870	15870	15870	0
228	20241025	172100	1156255440	15870	15870	15870	15870	0
229	20241025	172000	1156255440	15870	15870	15870	15870	0
230	20241025	171900	1156255440	15870	15870	15870	15870	0
231	20241025	171800	1156255440	15870	15870	15870	15870	0
232	20241025	171700	1156255440	15870	15870	15870	15870	0
233	20241025	171600	1156255440	15870	15870	15870	15870	0
234	20241025	171500	1156255440	15870	15870	15870	15870	0
235	20241025	171400	1156255440	15870	15870	15870	15870	0
236	20241025	171300	1156255440	15870	15870	15870	15870	0
237	20241025	171200	1156255440	15870	15870	15870	15870	0
238	20241025	171100	1156255440	15870	15870	15870	15870	0
239	20241025	171000	1156255440	15870	15870	15870	15870	0
240	20241025	170900	1156255440	15870	15870	15870	15870	0
241	20241025	170800	1156255440	15870	15870	15870	15870	0
242	20241025	170700	1156255440	15870	15870	15870	15870	971
243	20241025	170600	1156255440	15870	15870	15870	15870	0
244	20241025	170500	1156255440	15870	15870	15870	15870	0
245	20241025	170400	1156255440	15870	15870	15870	15870	0
246	20241025	170300	1156255440	15870	15870	15870	15870	0
247	20241025	170200	1156255440	15870	15870	15870	15870	0
248	20241025	170100	1156255440	15870	15870	15870	15870	0
249	20241025	170000	1156255440	15870	15870	15870	15870	0
250	20241025	165900	1156255440	15870	15870	15870	15870	0
251	20241025	165800	1156255440	15870	15870	15870	15870	0
252	20241025	165700	1156255440	15870	15870	15870	15870	0
253	20241025	165600	1156255440	15870	15870	15870	15870	0
254	20241025	165500	1156255440	15870	15870	15870	15870	0
255	20241025	165400	1156255440	15870	15870	15870	15870	0
256	20241025	165300	1156255440	15870	15870	15870	15870	0
257	20241025	165200	1156255440	15870	15870	15870	15870	0
258	20241025	165100	1156255440	15870	15870	15870	15870	0
259	20241025	165000	1156255440	15870	15870	15870	15870	0
260	20241025	164900	1156255440	15870	15870	15870	15870	0
261	20241025	164800	1156255440	15870	15870	15870	15870	0
262	20241025	164700	1156255440	15870	15870	15870	15870	0
263	20241025	164600	1156255440	15870	15870	15870	15870	0
264	20241025	164500	1156255440	15870	15870	15870	15870	0
265	20241025	164400	1156255440	15870	15870	15870	15870	0
266	20241025	164300	1156255440	15870	15870	15870	15870	0
267	20241025	164200	1156255440	15870	15870	15870	15870	0
268	20241025	164100	1156255440	15870	15870	15870	15870	0
269	20241025	164000	1156255440	15870	15870	15870	15870	0
270	20241025	163900	1156255440	15870	15870	15870	15870	0
271	20241025	163800	1156255440	15870	15870	15870	15870	0
272	20241025	163700	1156255440	15870	15870	15870	15870	971
273	20241025	163600	1156255440	15870	15870	15870	15870	0
274	20241025	163500	1156255440	15870	15870	15870	15870	0
275	20241025	163400	1156255440	15870	15870	15870	15870	0
276	20241025	163300	1156255440	15870	15870	15870	15870	0
277	20241025	163200	1156255440	15870	15870	15870	15870	0
278	20241025	163100	1156255440	15870	15870	15870	15870	0
279	20241025	163000	1156255440	15870	15870	15870	15870	0
280	20241025	162900	1156255440	15870	15870	15870	15870	0
281	20241025	162800	1156255440	15870	15870	15870	15870	0
282	20241025	162700	1156255440	15870	15870	15870	15870	0
283	20241025	162600	1156255440	15870	15870	15870	15870	0
284	20241025	162500	1156255440	15870	15870	15870	15870	0
285	20241025	162400	1156255440	15870	15870	15870	15870	0
286	20241025	162300	1156255440	15870	15870	15870	15870	0
287	20241025	162200	1156255440	15870	15870	15870	15870	0
288	20241025	162100	1156255440	15870	15870	15870	15870	0
289	20241025	162000	1156255440	15870	15870	15870	15870	0
290	20241025	161900	1156255440	15870	15870	15870	15870	0
291	20241025	161800	1156255440	15870	15870	15870	15870	0
292	20241025	161700	1156255440	15870	15870	15870	15870	0
293	20241025	161600	1156255440	15870	15870	15870	15870	0
294	20241025	161500	1156255440	15870	15870	15870	15870	0
295	20241025	161400	1156255440	15870	15870	15870	15870	0
296	20241025	161300	1156255440	15870	15870	15870	15870	0
297	20241025	161200	1156255440	15870	15870	15870	15870	0
298	20241025	161100	1156255440	15870	15870	15870	15870	0
299	20241025	161000	1156255440	15870	15870	15870	15870	0
300	20241025	160900	1156255440	15870	15870	15870	15870	0
301	20241025	160800	1156255440	15870	15870	15870	15870	0
302	20241025	160700	1156255440	15870	15870	15870	15870	971
303	20241025	160600	1156255440	15870	15870	15870	15870	0
304	20241025	160500	1156255440	15870	15870	15870	15870	0
305	20241025	160400	1156255440	15870	15870	15870	15870	0
306	20241025	160300	1156255440	15870	15870	15870	15870	0
307	20241025	160200	1156255440	15870	15870	15870	15870	0
308	20241025	160100	1156255440	15870	15870	15870	15870	0
309	20241025	160000	1156255440	15870	15870	15870	15870	0
310	20241025	155900	1156255440	15870	15870	15870	15870	0
311	20241025	155800	1156255440	15870	15870	15870	15870	0
312	20241025	155700	1156255440	15870	15870	15870	15870	0
313	20241025	155600	1156255440	15870	15870	15870	15870	0
314	20241025	155500	1156255440	15870	15870	15870	15870	0
315	20241025	155400	1156255440	15870	15870	15870	15870	0
316	20241025	155300	1156255440	15870	15870	15870	15870	0
317	20241025	155200	1156255440	15870	15870	15870	15870	0
318	20241025	155100	1156255440	15870	15870	15870	15870	0
319	20241025	155000	1156255440	15870	15870	15870	15870	0
320	20241025	154900	1156255440	15870	15870	15870	15870	0
321	20241025	154800	1156255440	15870	15870	15870	15870	0
322	20241025	154700	1156255440	15870	15870	15870	15870	0
323	20241025	154600	1156255440	15870	15870	15870	15870	0
324	20241025	154500	1156255440	15870	15870	15870	15870	0
325	20241025	154400	1156255440	15870	15870	15870	15870	0
326	20241025	154300	1156255440	15870	15870	15870	15870	0
327	20241025	154200	1156255440	15870	15870	15870	15870	0
328	20241025	154100	1156255440	15870	15870	15870	15870	0
329	20241025	154000	1156255440	15870	15870	15870	15870	0
330	20241025	153900	1156255440	15870	15870	15870	15870	0
331	20241025	153800	1156255440	15870	15870	15870	15870	0
332	20241025	153700	1156255440	15870	15870	15870	15870	971
333	20241025	153600	1156255440	15870	15870	15870	15870	0
334	20241025	153500	1156255440	15870	15870	15870	15870	0
335	20241025	153400	1156255440	15870	15870	15870	15870	0
336	20241025	153300	1156255440	15870	15870	15870	15870	0
337	20241025	153200	1156255440	15870	15870	15870	15870	0
338	20241025	153100	1156255440	15870	15870	15870	15870	0
339	20241025	153000	1156255440	15870	15870	15870	15870	971
340	20241025	152900	1140845670	15940	15940	15940	15940	0
341	20241025	152800	1140845670	15940	15940	15940	15940	0
342	20241025	152700	1140845670	15940	15940	15940	15940	0
343	20241025	152600	1140845670	15940	15940	15940	15940	0
344	20241025	152500	1140845670	15940	15940	15940	15940	0
345	20241025	152400	1140845670	15940	15940	15940	15940	0
346	20241025	152300	1140845670	15940	15940	15940	15940	0
347	20241025	152200	1140845670	15940	15940	15940	15940	0
348	20241025	152100	1140845670	15940	15940	15940	15940	0
349	20241025	152000	1140845670	15940	15940	15940	15940	0
350	20241025	151900	1140845670	15940	15930	15940	15930	224
351	20241025	151800	1137277340	15940	15940	15940	15940	6
352	20241025	151700	1137181700	15940	15930	15940	15930	87
353	20241025	151600	1135795690	15930	15920	15940	15920	782
354	20241025	151500	1123337640	15910	15910	15910	15910	331
355	20241025	151400	1118071430	15880	15890	15890	15880	158
356	20241025	151300	1115561380	15880	15880	15880	15880	1
357	20241025	151200	1115545500	15890	15930	15930	15890	604
358	20241025	151100	1105936540	15930	15910	15940	15910	639
359	20241025	151000	1095759430	15910	15910	15910	15910	16
360	20241025	150900	1095504870	15910	15880	15910	15880	558
361	20241025	150800	1086628740	15880	15880	15880	15880	0
362	20241025	150700	1086628740	15880	15880	15880	15880	71
363	20241025	150600	1085501260	15900	15900	15900	15900	10
364	20241025	150500	1085342260	15870	15880	15880	15870	125
365	20241025	150400	1083357970	15880	15880	15880	15880	187
366	20241025	150300	1080388410	15870	15860	15870	15860	33
367	20241025	150200	1079864710	15860	15860	15860	15860	1
368	20241025	150100	1079848850	15850	15850	15850	15850	4
369	20241025	150000	1079785450	15850	15850	15850	15850	0
370	20241025	145900	1079785450	15850	15850	15850	15850	0
371	20241025	145800	1079785450	15850	15850	15850	15850	0
372	20241025	145700	1079785450	15850	15850	15850	15850	28
373	20241025	145600	1079341650	15850	15840	15860	15840	111
374	20241025	145500	1077581310	15840	15830	15840	15830	2537
375	20241025	145400	1037418060	15820	15830	15830	15820	207
376	20241025	145300	1034141850	15820	15820	15820	15820	63
377	20241025	145200	1033145190	15820	15840	15840	15820	472
378	20241025	145100	1025673010	15840	15840	15840	15840	2
379	20241025	145000	1025641330	15840	15850	15850	15840	109
380	20241025	144900	1023913720	15850	15850	15850	15850	23
381	20241025	144800	1023549170	15850	15850	15850	15850	13
382	20241025	144700	1023343120	15870	15850	15870	15850	65
383	20241025	144600	1022312250	15850	15850	15850	15850	0
384	20241025	144500	1022312250	15850	15850	15850	15850	2
385	20241025	144400	1022280550	15840	15850	15850	15840	151
386	20241025	144300	1019888510	15850	15850	15850	15850	52
387	20241025	144200	1019064310	15850	15860	15860	15850	252
388	20241025	144100	1015070100	15860	15870	15880	15860	1359
389	20241025	144000	993515930	15880	15880	15880	15880	0
390	20241025	143900	993515930	15880	15910	15910	15880	714
391	20241025	143800	982173240	15910	15910	15910	15910	23
392	20241025	143700	981807310	15920	15900	15930	15900	170
393	20241025	143600	979101060	15890	15890	15890	15890	0
394	20241025	143500	979101060	15890	15890	15890	15890	22
395	20241025	143400	978751480	15870	15870	15870	15870	0
396	20241025	143300	978751480	15870	15870	15870	15870	1
397	20241025	143200	978735610	15900	15900	15900	15900	0
398	20241025	143100	978735610	15900	15860	15900	15860	227
399	20241025	143000	975129590	15860	15880	15880	15860	862
400	20241025	142900	961453630	15890	15890	15890	15890	76
401	20241025	142800	960245990	15890	15890	15890	15890	0
402	20241025	142700	960245990	15890	15890	15890	15890	13
403	20241025	142600	960039420	15900	15900	15900	15890	76
404	20241025	142500	958831110	15890	15890	15890	15890	29
405	20241025	142400	958370300	15890	15900	15900	15890	20
406	20241025	142300	958052490	15900	15900	15900	15900	34
407	20241025	142200	957511890	15900	15900	15900	15900	6
408	20241025	142100	957416490	15920	15920	15920	15920	0
409	20241025	142000	957416490	15920	15900	15920	15900	5
410	20241025	141900	957336970	15900	15900	15900	15900	9
411	20241025	141800	957193870	15920	15930	15930	15900	286
412	20241025	141700	952638000	15930	15930	15940	15930	35
413	20241025	141600	952080170	15930	15900	15930	15900	66
414	20241025	141500	951028880	15900	15890	15900	15890	76
415	20241025	141400	949820520	15890	15890	15890	15890	8
416	20241025	141300	949693400	15890	15880	15890	15880	256
417	20241025	141200	945627870	15860	15860	15860	15860	3
418	20241025	141100	945580290	15860	15860	15860	15860	0
419	20241025	141000	945580290	15860	15860	15860	15860	0
420	20241025	140900	945580290	15860	15860	15860	15860	290
421	20241025	140800	940980890	15860	15870	15870	15860	12
422	20241025	140700	940790540	15870	15870	15870	15870	102
423	20241025	140600	939171800	15870	15860	15870	15860	80
424	20241025	140500	937902730	15870	15870	15870	15870	88
425	20241025	140400	936506170	15870	15870	15870	15860	163
426	20241025	140300	933919460	15870	15900	15900	15870	233
427	20241025	140200	930217540	15900	15900	15910	15900	495
428	20241025	140100	922346940	15900	15900	15910	15900	43
429	20241025	140000	921663230	15900	15920	15920	15900	371
430	20241025	135900	915759930	15930	15920	15930	15920	91
431	20241025	135800	914311200	15930	15930	15940	15920	169
432	20241025	135700	911619630	15930	15940	15940	15930	32
433	20241025	135600	911109850	15940	15930	15940	15930	99
434	20241025	135500	909532690	15930	15930	15940	15930	249
435	20241025	135400	905566100	15930	15930	15930	15930	111
436	20241025	135300	903797870	15930	15920	15930	15920	91
437	20241025	135200	902349090	15920	15930	15930	15920	43
438	20241025	135100	901664520	15930	15920	15930	15920	2
439	20241025	135000	901632670	15930	15930	15930	15920	3
440	20241025	134900	901584890	15920	15910	15930	15910	261
441	20241025	134800	897431790	15910	15930	15930	15910	77
442	20241025	134700	896206660	15920	15920	15920	15920	2
443	20241025	134600	896174820	15930	15920	15930	15920	45
444	20241025	134500	895458410	15940	15930	15940	15930	205
445	20241025	134400	892192730	15930	15930	15930	15920	63
446	20241025	134300	891189750	15930	15920	15930	15920	9
447	20241025	134200	891046460	15930	15910	15930	15910	180
448	20241025	134100	888180080	15920	15920	15920	15920	1
449	20241025	134000	888164160	15920	15930	15930	15920	38
450	20241025	133900	887559190	15920	15930	15930	15920	43
451	20241025	133800	886874610	15930	15920	15930	15920	37
452	20241025	133700	886285450	15900	15900	15900	15900	254
453	20241025	133600	882246850	15900	15900	15900	15900	70
454	20241025	133500	881133850	15900	15900	15900	15900	8
455	20241025	133400	881006650	15900	15900	15900	15900	19
456	20241025	133300	880704550	15890	15880	15890	15880	166
457	20241025	133200	878067110	15890	15890	15890	15890	554
458	20241025	133100	869264050	15890	15880	15890	15880	101
459	20241025	133000	867660160	15880	15880	15880	15880	105
460	20241025	132900	865992760	15870	15870	15870	15870	11
461	20241025	132800	865818190	15870	15870	15870	15870	64
462	20241025	132700	864802510	15870	15870	15870	15870	5
463	20241025	132600	864723160	15860	15860	15860	15860	16
464	20241025	132500	864469400	15860	15870	15870	15860	102
465	20241025	132400	862851080	15870	15870	15870	15870	4
466	20241025	132300	862787600	15880	15880	15880	15880	57
467	20241025	132200	861882440	15880	15880	15880	15880	30
468	20241025	132100	861406040	15880	15880	15880	15880	2
469	20241025	132000	861374280	15880	15890	15890	15880	112
470	20241025	131900	859595520	15880	15880	15890	15880	90
471	20241025	131800	858166220	15890	15890	15890	15890	10
472	20241025	131700	858007320	15890	15900	15900	15890	8
473	20241025	131600	857880150	15900	15900	15900	15900	35
474	20241025	131500	857323650	15900	15870	15900	15870	118
475	20241025	131400	855450780	15880	15880	15880	15880	18
476	20241025	131300	855164940	15890	15880	15890	15880	2
477	20241025	131200	855133170	15870	15870	15870	15870	135
478	20241025	131100	852990720	15870	15870	15870	15870	0
479	20241025	131000	852990720	15870	15870	15870	15870	1
480	20241025	130900	852974850	15860	15860	15860	15860	11
481	20241025	130800	852800390	15860	15860	15860	15860	0
482	20241025	130700	852800390	15860	15860	15860	15860	2
483	20241025	130600	852768670	15860	15870	15870	15860	103
484	20241025	130500	851135080	15870	15870	15870	15870	0
485	20241025	130400	851135080	15870	15870	15870	15870	2
486	20241025	130300	851103340	15870	15870	15870	15870	1
487	20241025	130200	851087470	15870	15870	15870	15870	2
488	20241025	130100	851055730	15870	15870	15870	15870	1
489	20241025	130000	851039860	15870	15870	15870	15870	0
490	20241025	125900	851039860	15870	15870	15870	15860	87
491	20241025	125800	849659870	15880	15880	15880	15880	64
492	20241025	125700	848643550	15900	15900	15900	15900	1
493	20241025	125600	848627650	15860	15860	15860	15860	277
494	20241025	125500	844234430	15860	15850	15860	15850	57
495	20241025	125400	843330420	15840	15840	15840	15840	38
496	20241025	125300	842728500	15840	15850	15850	15840	150
497	20241025	125200	840352020	15860	15860	15860	15860	200
498	20241025	125100	837180020	15870	15900	15900	15860	1197
499	20241025	125000	818160390	15920	15920	15920	15920	1
500	20241025	124900	818144470	15900	15910	15910	15900	42
501	20241025	124800	817476400	15910	15910	15910	15910	11
502	20241025	124700	817301390	15930	15930	15930	15930	0
503	20241025	124600	817301390	15930	15940	15950	15930	62
504	20241025	124500	816312630	15930	15930	15930	15930	16
505	20241025	124400	816057750	15930	15930	15930	15930	0
506	20241025	124300	816057750	15930	15930	15930	15930	1
507	20241025	124200	816041820	15910	15930	15930	15910	73
508	20241025	124100	814880090	15920	15920	15920	15920	0
509	20241025	124000	814880090	15920	15900	15920	15900	173
510	20241025	123900	812129370	15880	15880	15880	15880	0
511	20241025	123800	812129370	15880	15880	15880	15880	0
512	20241025	123700	812129370	15880	15880	15880	15880	0
513	20241025	123600	812129370	15880	15890	15890	15880	190
514	20241025	123500	809110870	15900	15900	15900	15900	2
515	20241025	123400	809079070	15880	15890	15890	15880	446
516	20241025	123300	801995270	15890	15900	15900	15890	11
517	20241025	123200	801820400	15900	15910	15910	15900	4
518	20241025	123100	801756780	15900	15920	15920	15900	356
519	20241025	123000	796095760	15920	15920	15930	15920	31
520	20241025	122900	795602230	15920	15890	15920	15890	189
521	20241025	122800	792593470	15900	15900	15900	15900	0
522	20241025	122700	792593470	15900	15900	15900	15900	61
523	20241025	122600	791623570	15900	15900	15900	15900	100
524	20241025	122500	790033570	15900	15900	15900	15900	1
525	20241025	122400	790017670	15910	15910	15910	15910	0
526	20241025	122300	790017670	15910	15910	15920	15910	15
527	20241025	122200	789778990	15900	15900	15900	15900	13
528	20241025	122100	789572290	15880	15880	15880	15880	100
529	20241025	122000	787984290	15880	15880	15880	15880	3
530	20241025	121900	787936650	15880	15880	15880	15880	0
531	20241025	121800	787936650	15880	15880	15880	15880	103
532	20241025	121700	786301010	15880	15880	15880	15880	1
533	20241025	121600	786285130	15880	15890	15890	15880	217
534	20241025	121500	782837640	15890	15890	15890	15890	0
535	20241025	121400	782837640	15890	15890	15890	15890	119
536	20241025	121300	780946730	15890	15890	15890	15890	0
537	20241025	121200	780946730	15890	15890	15890	15890	0
538	20241025	121100	780946730	15890	15880	15890	15880	386
539	20241025	121000	774815290	15890	15900	15900	15890	226
540	20241025	120900	771223850	15900	15900	15900	15900	30
541	20241025	120800	770746850	15920	15900	15920	15890	106
542	20241025	120700	769060730	15890	15890	15890	15890	7
543	20241025	120600	768949500	15890	15890	15890	15890	2
544	20241025	120500	768917720	15900	15900	15900	15900	0
545	20241025	120400	768917720	15900	15920	15920	15900	143
546	20241025	120300	766643400	15930	15930	15930	15930	0
547	20241025	120200	766643400	15930	15930	15930	15930	0
548	20241025	120100	766643400	15930	15930	15930	15930	10
549	20241025	120000	766484100	15930	15930	15940	15930	117
550	20241025	115900	764620280	15930	15930	15940	15930	15
551	20241025	115800	764381210	15930	15940	15940	15930	23
552	20241025	115700	764014600	15940	15940	15940	15940	1
553	20241025	115600	763998660	15940	15930	15940	15930	2
554	20241025	115500	763966790	15930	15930	15930	15930	3
555	20241025	115400	763919000	15930	15930	15930	15930	32
556	20241025	115300	763409240	15930	15920	15930	15910	192
557	20241025	115200	760352460	15930	15970	15970	15930	183
558	20241025	115100	757430890	15990	15970	15990	15970	211
559	20241025	115000	754058190	15970	15960	15970	15960	165
560	20241025	114900	751424420	15960	15920	15960	15920	71
561	20241025	114800	750292610	15910	15900	15910	15900	309
562	20241025	114700	745376650	15900	15880	15900	15880	28
563	20241025	114600	744931990	15880	15870	15880	15870	94
564	20241025	114500	743439570	15860	15860	15860	15850	46
565	20241025	114400	742710290	15860	15860	15860	15860	3
566	20241025	114300	742662710	15850	15850	15850	15850	0
567	20241025	114200	742662710	15850	15860	15860	15850	237
568	20241025	114100	738905710	15850	15850	15850	15850	10
569	20241025	114000	738747210	15840	15860	15860	15840	314
570	20241025	113900	733773400	15880	15880	15880	15880	2
571	20241025	113800	733741640	15880	15880	15880	15880	5
572	20241025	113700	733662240	15900	15850	15900	15850	43
573	20241025	113600	732980580	15840	15850	15850	15820	326
574	20241025	113500	727820960	15840	15840	15840	15840	80
575	20241025	113400	726553760	15840	15840	15840	15840	3
576	20241025	113300	726506240	15830	15820	15830	15820	88
577	20241025	113200	725114070	15810	15810	15810	15810	0
578	20241025	113100	725114070	15810	15810	15810	15810	40
579	20241025	113000	724481670	15790	15790	15790	15790	0
580	20241025	112900	724481670	15790	15790	15790	15790	0
581	20241025	112800	724481670	15790	15780	15810	15780	406
582	20241025	112700	718071370	15760	15740	15760	15730	3525
583	20241025	112600	662580470	15740	15750	15750	15740	27
584	20241025	112500	662155450	15740	15740	15740	15740	3
585	20241025	112400	662108230	15750	15750	15750	15750	51
586	20241025	112300	661304980	15750	15750	15750	15750	1
587	20241025	112200	661289230	15740	15740	15740	15740	0
588	20241025	112100	661289230	15740	15740	15740	15740	0
589	20241025	112000	661289230	15740	15750	15750	15730	717
590	20241025	111900	650004080	15760	15760	15760	15760	399
591	20241025	111800	643715840	15770	15770	15770	15770	30
592	20241025	111700	643242740	15770	15770	15770	15770	6
593	20241025	111600	643148120	15770	15760	15770	15760	38
594	20241025	111500	642549230	15760	15760	15760	15760	59
595	20241025	111400	641619390	15760	15760	15760	15760	1
596	20241025	111300	641603630	15760	15760	15760	15760	50
597	20241025	111200	640815630	15760	15770	15770	15760	186
598	20241025	111100	637884250	15760	15770	15770	15760	101
599	20241025	111000	636292480	15770	15770	15770	15770	359
600	20241025	110900	630631050	15770	15770	15770	15770	109
601	20241025	110800	628912120	15770	15780	15790	15770	546
602	20241025	110700	620297080	15780	15800	15800	15780	1515
603	20241025	110600	596382300	15800	15800	15800	15800	227
604	20241025	110500	592795700	15810	15810	15810	15800	239
605	20241025	110400	589017290	15820	15820	15820	15820	0
606	20241025	110300	589017290	15820	15820	15820	15820	82
607	20241025	110200	587720050	15820	15820	15820	15820	57
608	20241025	110100	586818310	15810	15810	15810	15810	100
609	20241025	110000	585237310	15830	15820	15830	15820	515
610	20241025	105900	577087870	15820	15830	15830	15820	5
611	20241025	105800	577008730	15830	15830	15830	15830	21
612	20241025	105700	576676300	15830	15830	15830	15830	30
613	20241025	105600	576201400	15830	15830	15830	15830	26
614	20241025	105500	575789820	15820	15820	15820	15820	3
615	20241025	105400	575742360	15820	15820	15820	15820	5
616	20241025	105300	575663260	15820	15840	15840	15820	280
617	20241025	105200	571230740	15840	15840	15840	15840	1
618	20241025	105100	571214900	15830	15830	15830	15830	4
619	20241025	105000	571151580	15830	15840	15840	15830	106
620	20241025	104900	569473590	15850	15850	15850	15850	0
621	20241025	104800	569473590	15850	15830	15850	15830	20
622	20241025	104700	569156880	15820	15830	15830	15820	46
623	20241025	104600	568429150	15820	15820	15820	15820	0
624	20241025	104500	568429150	15820	15820	15820	15820	3
625	20241025	104400	568381690	15830	15830	15830	15830	81
626	20241025	104300	567099460	15820	15840	15840	15820	749
627	20241025	104200	555247680	15850	15850	15850	15840	135
628	20241025	104100	553108330	15850	15850	15850	15850	106
629	20241025	104000	551428230	15860	15860	15860	15860	12
630	20241025	103900	551237910	15860	15870	15870	15860	1362
631	20241025	103800	529636110	15870	15870	15870	15860	421
632	20241025	103700	522958410	15870	15890	15890	15870	518
633	20241025	103600	514737590	15890	15890	15890	15880	503
634	20241025	103500	506748630	15900	15900	15900	15900	0
635	20241025	103400	506748630	15900	15890	15900	15890	2
636	20241025	103300	506716840	15890	15890	15890	15890	382
637	20241025	103200	500646860	15890	15890	15890	15890	7
638	20241025	103100	500535630	15890	15900	15900	15890	79
639	20241025	103000	499279880	15910	15910	15910	15910	14
640	20241025	102900	499057140	15900	15940	15940	15900	63
641	20241025	102800	498055260	15950	15970	15970	15950	109
642	20241025	102700	496314880	15970	15990	15990	15970	536
643	20241025	102600	487751700	15990	15970	15990	15970	70
644	20241025	102500	486633090	15970	15970	15970	15970	350
645	20241025	102400	481043590	15980	15980	15980	15980	63
646	20241025	102300	480036850	15980	15960	15980	15960	55
647	20241025	102200	479158790	15960	15980	15980	15960	79
648	20241025	102100	477897850	15980	15940	15980	15940	130
649	20241025	102000	475822200	15950	15930	15950	15920	39
650	20241025	101900	475200720	15920	15900	15930	15900	168
651	20241025	101800	472528040	15900	15910	15920	15900	507
652	20241025	101700	464465390	15920	15920	15920	15910	17
653	20241025	101600	464194760	15920	15920	15920	15920	92
654	20241025	101500	462730120	15920	15920	15920	15920	2
655	20241025	101400	462698280	15920	15930	15930	15920	79
656	20241025	101300	461439990	15930	15920	15930	15920	106
657	20241025	101200	459751970	15900	15900	15910	15900	139
658	20241025	101100	457541360	15890	15860	15890	15860	111
659	20241025	101000	455779550	15860	15880	15880	15860	195
660	20241025	100900	452686250	15860	15880	15880	15860	23
661	20241025	100800	452321450	15880	15880	15880	15880	35
662	20241025	100700	451765650	15880	15870	15880	15860	152
663	20241025	100600	449354240	15870	15860	15870	15860	39
664	20241025	100500	448735650	15860	15870	15880	15850	146
665	20241025	100400	446420450	15850	15860	15860	15850	3
666	20241025	100300	446372880	15850	15910	15910	15850	950
667	20241025	100200	431295990	15900	15920	15930	15900	159
668	20241025	100100	428766310	15910	15860	15980	15860	1293
669	20241025	100000	408239880	15870	15860	15870	15850	149
670	20241025	095900	405876890	15860	15860	15860	15860	12
671	20241025	095800	405686570	15870	15900	15900	15850	2687
672	20241025	095700	363011670	15900	15900	15900	15900	39
673	20241025	095600	362391570	15900	15910	15910	15900	110
674	20241025	095500	360642310	15910	15930	15930	15900	48
675	20241025	095400	359878640	15930	15930	15930	15930	100
676	20241025	095300	358285640	15930	15930	15930	15930	55
677	20241025	095200	357409490	15910	15950	15950	15910	789
678	20241025	095100	344849780	15950	15930	15950	15930	45
679	20241025	095000	344132550	15930	15930	15940	15930	504
680	20241025	094900	336099530	15930	15940	15940	15930	235
681	20241025	094800	332355910	15940	15940	15940	15930	511
682	20241025	094700	324211570	15950	15960	15980	15950	108
683	20241025	094600	322487640	15980	15980	15980	15960	49
684	20241025	094500	321705560	15960	15950	15960	15940	283
685	20241025	094400	317190430	15950	15950	15960	15940	1075
686	20241025	094300	300042320	15950	15980	15980	15950	2426
687	20241025	094200	261333700	15960	15960	15960	15960	22
688	20241025	094100	260982580	15980	15960	15980	15960	112
689	20241025	094000	259194820	15980	16000	16000	15980	464
690	20241025	093900	251777020	16020	16020	16020	16020	0
691	20241025	093800	251777020	16020	15990	16020	15990	305
692	20241025	093700	246899300	15990	15970	15990	15970	276
693	20241025	093600	242489460	15980	15980	16000	15980	90
694	20241025	093500	241051240	15980	16000	16000	15980	133
695	20241025	093400	238925540	15990	16010	16010	15990	307
696	20241025	093300	234013540	16030	16030	16030	16030	1
697	20241025	093200	233997510	16010	16010	16010	16010	30
698	20241025	093100	233517210	16010	16040	16040	16010	560
699	20241025	093000	224551040	16030	16050	16050	16020	529
700	20241025	092900	216073640	16050	16030	16050	16030	266
701	20241025	092800	211809630	16030	16010	16030	16010	8
702	20241025	092700	211681520	16020	16020	16040	16000	203
703	20241025	092600	208430630	16060	16060	16060	16060	15
704	20241025	092500	208189730	16020	16080	16080	16010	355
705	20241025	092400	202493810	16090	16090	16090	16090	10
706	20241025	092300	202332910	16050	16100	16100	16050	1047
707	20241025	092200	185516330	16100	16090	16110	16090	80
708	20241025	092100	184229060	16110	16140	16140	16110	331
709	20241025	092000	178890200	16140	16140	16150	16140	116
710	20241025	091900	177017130	16140	16150	16150	16080	550
711	20241025	091800	168160560	16160	16170	16170	16120	284
712	20241025	091700	163582220	16160	16170	16180	16130	1208
713	20241025	091600	144062550	16150	16180	16180	16150	328
714	20241025	091500	138765070	16190	16230	16260	16190	686
715	20241025	091400	127642810	16250	16140	16250	16140	696
716	20241025	091300	116367460	16130	16110	16140	16090	218
717	20241025	091200	112856160	16120	16090	16120	16090	140
718	20241025	091100	110601400	16090	16080	16090	16030	439
719	20241025	091000	103548740	16080	16090	16110	16060	878
720	20241025	090900	89421280	16090	16040	16090	16040	700
721	20241025	090800	78173710	16040	16050	16050	16020	161
722	20241025	090700	75592770	16030	16050	16050	16030	301
723	20241025	090600	70762300	16050	16030	16050	16020	120
724	20241025	090500	68839350	16040	16060	16060	16040	553
725	20241025	090400	59962950	16060	16080	16080	16050	432
726	20241025	090300	53025350	16110	16170	16170	16110	92
727	20241025	090200	51538990	16190	16120	16190	16040	433
728	20241025	090100	44564440	16120	16240	16240	16000	642
729	20241025	090000	34245050	16280	16300	16300	16250	2101