KissMeData/051360/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193100	1778206240	19730	19730	19730	19730	942
3	20241025	193000	1778206240	19730	19730	19730	19730	0
4	20241025	192900	1778206240	19730	19730	19730	19730	0
5	20241025	192800	1778206240	19730	19730	19730	19730	0
6	20241025	192700	1778206240	19730	19730	19730	19730	0
7	20241025	192600	1778206240	19730	19730	19730	19730	0
8	20241025	192500	1778206240	19730	19730	19730	19730	0
9	20241025	192400	1778206240	19730	19730	19730	19730	0
10	20241025	192300	1778206240	19730	19730	19730	19730	0
11	20241025	192200	1778206240	19730	19730	19730	19730	0
12	20241025	192100	1778206240	19730	19730	19730	19730	0
13	20241025	192000	1778206240	19730	19730	19730	19730	0
14	20241025	191900	1778206240	19730	19730	19730	19730	0
15	20241025	191800	1778206240	19730	19730	19730	19730	0
16	20241025	191700	1778206240	19730	19730	19730	19730	0
17	20241025	191600	1778206240	19730	19730	19730	19730	0
18	20241025	191500	1778206240	19730	19730	19730	19730	0
19	20241025	191400	1778206240	19730	19730	19730	19730	0
20	20241025	191300	1778206240	19730	19730	19730	19730	0
21	20241025	191200	1778206240	19730	19730	19730	19730	0
22	20241025	191100	1778206240	19730	19730	19730	19730	0
23	20241025	191000	1778206240	19730	19730	19730	19730	0
24	20241025	190900	1778206240	19730	19730	19730	19730	0
25	20241025	190800	1778206240	19730	19730	19730	19730	0
26	20241025	190700	1778206240	19730	19730	19730	19730	0
27	20241025	190600	1778206240	19730	19730	19730	19730	0
28	20241025	190500	1778206240	19730	19730	19730	19730	0
29	20241025	190400	1778206240	19730	19730	19730	19730	0
30	20241025	190300	1778206240	19730	19730	19730	19730	0
31	20241025	190200	1778206240	19730	19730	19730	19730	0
32	20241025	190100	1778206240	19730	19730	19730	19730	942
33	20241025	190000	1778206240	19730	19730	19730	19730	0
34	20241025	185900	1778206240	19730	19730	19730	19730	0
35	20241025	185800	1778206240	19730	19730	19730	19730	0
36	20241025	185700	1778206240	19730	19730	19730	19730	0
37	20241025	185600	1778206240	19730	19730	19730	19730	0
38	20241025	185500	1778206240	19730	19730	19730	19730	0
39	20241025	185400	1778206240	19730	19730	19730	19730	0
40	20241025	185300	1778206240	19730	19730	19730	19730	0
41	20241025	185200	1778206240	19730	19730	19730	19730	0
42	20241025	185100	1778206240	19730	19730	19730	19730	0
43	20241025	185000	1778206240	19730	19730	19730	19730	0
44	20241025	184900	1778206240	19730	19730	19730	19730	0
45	20241025	184800	1778206240	19730	19730	19730	19730	0
46	20241025	184700	1778206240	19730	19730	19730	19730	0
47	20241025	184600	1778206240	19730	19730	19730	19730	0
48	20241025	184500	1778206240	19730	19730	19730	19730	0
49	20241025	184400	1778206240	19730	19730	19730	19730	0
50	20241025	184300	1778206240	19730	19730	19730	19730	0
51	20241025	184200	1778206240	19730	19730	19730	19730	0
52	20241025	184100	1778206240	19730	19730	19730	19730	0
53	20241025	184000	1778206240	19730	19730	19730	19730	0
54	20241025	183900	1778206240	19730	19730	19730	19730	0
55	20241025	183800	1778206240	19730	19730	19730	19730	0
56	20241025	183700	1778206240	19730	19730	19730	19730	0
57	20241025	183600	1778206240	19730	19730	19730	19730	0
58	20241025	183500	1778206240	19730	19730	19730	19730	0
59	20241025	183400	1778206240	19730	19730	19730	19730	0
60	20241025	183300	1778206240	19730	19730	19730	19730	0
61	20241025	183200	1778206240	19730	19730	19730	19730	0
62	20241025	183100	1778206240	19730	19730	19730	19730	942
63	20241025	183000	1778206240	19730	19730	19730	19730	0
64	20241025	182900	1778206240	19730	19730	19730	19730	0
65	20241025	182800	1778206240	19730	19730	19730	19730	0
66	20241025	182700	1778206240	19730	19730	19730	19730	0
67	20241025	182600	1778206240	19730	19730	19730	19730	0
68	20241025	182500	1778206240	19730	19730	19730	19730	0
69	20241025	182400	1778206240	19730	19730	19730	19730	0
70	20241025	182300	1778206240	19730	19730	19730	19730	0
71	20241025	182200	1778206240	19730	19730	19730	19730	0
72	20241025	182100	1778206240	19730	19730	19730	19730	0
73	20241025	182000	1778206240	19730	19730	19730	19730	0
74	20241025	181900	1778206240	19730	19730	19730	19730	0
75	20241025	181800	1778206240	19730	19730	19730	19730	0
76	20241025	181700	1778206240	19730	19730	19730	19730	0
77	20241025	181600	1778206240	19730	19730	19730	19730	0
78	20241025	181500	1778206240	19730	19730	19730	19730	0
79	20241025	181400	1778206240	19730	19730	19730	19730	0
80	20241025	181300	1778206240	19730	19730	19730	19730	0
81	20241025	181200	1778206240	19730	19730	19730	19730	0
82	20241025	181100	1778206240	19730	19730	19730	19730	0
83	20241025	181000	1778206240	19730	19730	19730	19730	0
84	20241025	180900	1778206240	19730	19730	19730	19730	0
85	20241025	180800	1778206240	19730	19730	19730	19730	0
86	20241025	180700	1778206240	19730	19730	19730	19730	0
87	20241025	180600	1778206240	19730	19730	19730	19730	0
88	20241025	180500	1778206240	19730	19730	19730	19730	0
89	20241025	180400	1778206240	19730	19730	19730	19730	0
90	20241025	180300	1778206240	19730	19730	19730	19730	0
91	20241025	180200	1778206240	19730	19730	19730	19730	0
92	20241025	180100	1778206240	19730	19730	19730	19730	942
93	20241025	180000	1778206240	19730	19730	19730	19730	0
94	20241025	175900	1778206240	19730	19730	19730	19730	0
95	20241025	175800	1778206240	19730	19730	19730	19730	0
96	20241025	175700	1778206240	19730	19730	19730	19730	0
97	20241025	175600	1778206240	19730	19730	19730	19730	0
98	20241025	175500	1778206240	19730	19730	19730	19730	0
99	20241025	175400	1778206240	19730	19730	19730	19730	0
100	20241025	175300	1778206240	19730	19730	19730	19730	0
101	20241025	175200	1778206240	19730	19730	19730	19730	0
102	20241025	175100	1778206240	19730	19730	19730	19730	0
103	20241025	175000	1778206240	19730	19730	19730	19730	0
104	20241025	174900	1778206240	19730	19730	19730	19730	0
105	20241025	174800	1778206240	19730	19730	19730	19730	0
106	20241025	174700	1778206240	19730	19730	19730	19730	0
107	20241025	174600	1778206240	19730	19730	19730	19730	0
108	20241025	174500	1778206240	19730	19730	19730	19730	0
109	20241025	174400	1778206240	19730	19730	19730	19730	0
110	20241025	174300	1778206240	19730	19730	19730	19730	0
111	20241025	174200	1778206240	19730	19730	19730	19730	0
112	20241025	174100	1778206240	19730	19730	19730	19730	0
113	20241025	174000	1778206240	19730	19730	19730	19730	0
114	20241025	173900	1778206240	19730	19730	19730	19730	0
115	20241025	173800	1778206240	19730	19730	19730	19730	0
116	20241025	173700	1778206240	19730	19730	19730	19730	0
117	20241025	173600	1778206240	19730	19730	19730	19730	0
118	20241025	173500	1778206240	19730	19730	19730	19730	0
119	20241025	173400	1778206240	19730	19730	19730	19730	0
120	20241025	173300	1778206240	19730	19730	19730	19730	0
121	20241025	173200	1778206240	19730	19730	19730	19730	0
122	20241025	173100	1778206240	19730	19730	19730	19730	942
123	20241025	173000	1778206240	19730	19730	19730	19730	0
124	20241025	172900	1778206240	19730	19730	19730	19730	0
125	20241025	172800	1778206240	19730	19730	19730	19730	0
126	20241025	172700	1778206240	19730	19730	19730	19730	0
127	20241025	172600	1778206240	19730	19730	19730	19730	0
128	20241025	172500	1778206240	19730	19730	19730	19730	0
129	20241025	172400	1778206240	19730	19730	19730	19730	0
130	20241025	172300	1778206240	19730	19730	19730	19730	0
131	20241025	172200	1778206240	19730	19730	19730	19730	0
132	20241025	172100	1778206240	19730	19730	19730	19730	0
133	20241025	172000	1778206240	19730	19730	19730	19730	0
134	20241025	171900	1778206240	19730	19730	19730	19730	0
135	20241025	171800	1778206240	19730	19730	19730	19730	0
136	20241025	171700	1778206240	19730	19730	19730	19730	0
137	20241025	171600	1778206240	19730	19730	19730	19730	0
138	20241025	171500	1778206240	19730	19730	19730	19730	0
139	20241025	171400	1778206240	19730	19730	19730	19730	0
140	20241025	171300	1778206240	19730	19730	19730	19730	0
141	20241025	171200	1778206240	19730	19730	19730	19730	0
142	20241025	171100	1778206240	19730	19730	19730	19730	0
143	20241025	171000	1778206240	19730	19730	19730	19730	0
144	20241025	170900	1778206240	19730	19730	19730	19730	0
145	20241025	170800	1778206240	19730	19730	19730	19730	0
146	20241025	170700	1778206240	19730	19730	19730	19730	0
147	20241025	170600	1778206240	19730	19730	19730	19730	0
148	20241025	170500	1778206240	19730	19730	19730	19730	0
149	20241025	170400	1778206240	19730	19730	19730	19730	0
150	20241025	170300	1778206240	19730	19730	19730	19730	0
151	20241025	170200	1778206240	19730	19730	19730	19730	0
152	20241025	170100	1778206240	19730	19730	19730	19730	942
153	20241025	170000	1778206240	19730	19730	19730	19730	0
154	20241025	165900	1778206240	19730	19730	19730	19730	0
155	20241025	165800	1778206240	19730	19730	19730	19730	0
156	20241025	165700	1778206240	19730	19730	19730	19730	0
157	20241025	165600	1778206240	19730	19730	19730	19730	0
158	20241025	165500	1778206240	19730	19730	19730	19730	0
159	20241025	165400	1778206240	19730	19730	19730	19730	0
160	20241025	165300	1778206240	19730	19730	19730	19730	0
161	20241025	165200	1778206240	19730	19730	19730	19730	0
162	20241025	165100	1778206240	19730	19730	19730	19730	0
163	20241025	165000	1778206240	19730	19730	19730	19730	0
164	20241025	164900	1778206240	19730	19730	19730	19730	0
165	20241025	164800	1778206240	19730	19730	19730	19730	0
166	20241025	164700	1778206240	19730	19730	19730	19730	0
167	20241025	164600	1778206240	19730	19730	19730	19730	0
168	20241025	164500	1778206240	19730	19730	19730	19730	0
169	20241025	164400	1778206240	19730	19730	19730	19730	0
170	20241025	164300	1778206240	19730	19730	19730	19730	0
171	20241025	164200	1778206240	19730	19730	19730	19730	0
172	20241025	164100	1778206240	19730	19730	19730	19730	0
173	20241025	164000	1778206240	19730	19730	19730	19730	0
174	20241025	163900	1778206240	19730	19730	19730	19730	0
175	20241025	163800	1778206240	19730	19730	19730	19730	0
176	20241025	163700	1778206240	19730	19730	19730	19730	0
177	20241025	163600	1778206240	19730	19730	19730	19730	0
178	20241025	163500	1778206240	19730	19730	19730	19730	0
179	20241025	163400	1778206240	19730	19730	19730	19730	0
180	20241025	163300	1778206240	19730	19730	19730	19730	0
181	20241025	163200	1778206240	19730	19730	19730	19730	0
182	20241025	163100	1778206240	19730	19730	19730	19730	942
183	20241025	163000	1778206240	19730	19730	19730	19730	0
184	20241025	162900	1778206240	19730	19730	19730	19730	0
185	20241025	162800	1778206240	19730	19730	19730	19730	0
186	20241025	162700	1778206240	19730	19730	19730	19730	0
187	20241025	162600	1778206240	19730	19730	19730	19730	0
188	20241025	162500	1778206240	19730	19730	19730	19730	0
189	20241025	162400	1778206240	19730	19730	19730	19730	0
190	20241025	162300	1778206240	19730	19730	19730	19730	0
191	20241025	162200	1778206240	19730	19730	19730	19730	0
192	20241025	162100	1778206240	19730	19730	19730	19730	0
193	20241025	162000	1778206240	19730	19730	19730	19730	0
194	20241025	161900	1778206240	19730	19730	19730	19730	0
195	20241025	161800	1778206240	19730	19730	19730	19730	0
196	20241025	161700	1778206240	19730	19730	19730	19730	0
197	20241025	161600	1778206240	19730	19730	19730	19730	0
198	20241025	161500	1778206240	19730	19730	19730	19730	0
199	20241025	161400	1778206240	19730	19730	19730	19730	0
200	20241025	161300	1778206240	19730	19730	19730	19730	0
201	20241025	161200	1778206240	19730	19730	19730	19730	0
202	20241025	161100	1778206240	19730	19730	19730	19730	0
203	20241025	161000	1778206240	19730	19730	19730	19730	0
204	20241025	160900	1778206240	19730	19730	19730	19730	0
205	20241025	160800	1778206240	19730	19730	19730	19730	0
206	20241025	160700	1778206240	19730	19730	19730	19730	0
207	20241025	160600	1778206240	19730	19730	19730	19730	0
208	20241025	160500	1778206240	19730	19730	19730	19730	0
209	20241025	160400	1778206240	19730	19730	19730	19730	0
210	20241025	160300	1778206240	19730	19730	19730	19730	0
211	20241025	160200	1778206240	19730	19730	19730	19730	0
212	20241025	160100	1778206240	19730	19730	19730	19730	942
213	20241025	160000	1778206240	19730	19730	19730	19730	0
214	20241025	155900	1778206240	19730	19730	19730	19730	0
215	20241025	155800	1778206240	19730	19730	19730	19730	0
216	20241025	155700	1778206240	19730	19730	19730	19730	0
217	20241025	155600	1778206240	19730	19730	19730	19730	0
218	20241025	155500	1778206240	19730	19730	19730	19730	0
219	20241025	155400	1778206240	19730	19730	19730	19730	0
220	20241025	155300	1778206240	19730	19730	19730	19730	0
221	20241025	155200	1778206240	19730	19730	19730	19730	0
222	20241025	155100	1778206240	19730	19730	19730	19730	0
223	20241025	155000	1778206240	19730	19730	19730	19730	0
224	20241025	154900	1778206240	19730	19730	19730	19730	0
225	20241025	154800	1778206240	19730	19730	19730	19730	0
226	20241025	154700	1778206240	19730	19730	19730	19730	0
227	20241025	154600	1778206240	19730	19730	19730	19730	0
228	20241025	154500	1778206240	19730	19730	19730	19730	0
229	20241025	154400	1778206240	19730	19730	19730	19730	0
230	20241025	154300	1778206240	19730	19730	19730	19730	0
231	20241025	154200	1778206240	19730	19730	19730	19730	0
232	20241025	154100	1778206240	19730	19730	19730	19730	0
233	20241025	154000	1778206240	19730	19730	19730	19730	0
234	20241025	153900	1778206240	19730	19730	19730	19730	0
235	20241025	153800	1778206240	19730	19730	19730	19730	0
236	20241025	153700	1778206240	19730	19730	19730	19730	0
237	20241025	153600	1778206240	19730	19730	19730	19730	0
238	20241025	153500	1778206240	19730	19730	19730	19730	0
239	20241025	153400	1778206240	19730	19730	19730	19730	0
240	20241025	153300	1778206240	19730	19730	19730	19730	0
241	20241025	153200	1778206240	19730	19730	19730	19730	0
242	20241025	153100	1778206240	19730	19730	19730	19730	942
243	20241025	153000	1778206240	19730	19730	19730	19730	942
244	20241025	152900	1759620580	19800	19800	19800	19800	0
245	20241025	152800	1759620580	19800	19800	19800	19800	0
246	20241025	152700	1759620580	19800	19800	19800	19800	0
247	20241025	152600	1759620580	19800	19800	19800	19800	0
248	20241025	152500	1759620580	19800	19800	19800	19800	0
249	20241025	152400	1759620580	19800	19800	19800	19800	0
250	20241025	152300	1759620580	19800	19800	19800	19800	0
251	20241025	152200	1759620580	19800	19800	19800	19800	0
252	20241025	152100	1759620580	19800	19800	19800	19800	0
253	20241025	152000	1759620580	19800	19800	19800	19800	0
254	20241025	151900	1759620580	19800	19770	19800	19750	13
255	20241025	151800	1759363620	19770	19770	19780	19770	166
256	20241025	151700	1756081770	19750	19800	19800	19750	287
257	20241025	151600	1750405990	19810	19800	19810	19790	57
258	20241025	151500	1749277590	19790	19790	19820	19790	124
259	20241025	151400	1746822470	19810	19850	19850	19790	42
260	20241025	151300	1745990980	19810	19770	19850	19750	111
261	20241025	151200	1743794970	19770	19770	19780	19750	75
262	20241025	151100	1742312350	19750	19750	19780	19750	145
263	20241025	151000	1739445500	19770	19770	19770	19750	86
264	20241025	150900	1737745760	19770	19770	19780	19760	145
265	20241025	150800	1734879360	19770	19770	19780	19760	151
266	20241025	150700	1731895210	19760	19750	19770	19750	146
267	20241025	150600	1729010070	19750	19760	19780	19750	79
268	20241025	150500	1727448800	19770	19760	19770	19750	161
269	20241025	150400	1724267540	19760	19770	19780	19750	51
270	20241025	150300	1723259450	19770	19760	19780	19760	147
271	20241025	150200	1720354250	19770	19770	19770	19750	112
272	20241025	150100	1718140800	19750	19740	19760	19740	151
273	20241025	150000	1715158670	19750	19760	19770	19740	84
274	20241025	145900	1713499390	19770	19740	19780	19740	227
275	20241025	145800	1709013960	19740	19760	19760	19740	92
276	20241025	145700	1707197330	19770	19770	19770	19760	52
277	20241025	145600	1706169400	19760	19750	19790	19750	222
278	20241025	145500	1701781020	19760	19750	19760	19740	225
279	20241025	145400	1697335620	19750	19760	19760	19750	218
280	20241025	145300	1693029180	19760	19760	19780	19760	113
281	20241025	145200	1690795260	19760	19750	19790	19750	1024
282	20241025	145100	1670561130	19760	19770	19770	19760	103
283	20241025	145000	1668525560	19760	19750	19780	19750	159
284	20241025	144900	1665382460	19740	19760	19760	19730	269
285	20241025	144800	1660072420	19770	19740	19770	19730	687
286	20241025	144700	1646503790	19740	19750	19760	19730	111
287	20241025	144600	1644312080	19750	19740	19750	19730	80
288	20241025	144500	1642732520	19730	19740	19740	19730	90
289	20241025	144400	1640956080	19740	19740	19750	19730	121
290	20241025	144300	1638567450	19740	19760	19760	19730	2146
291	20241025	144200	1596187170	19760	19770	19770	19760	49
292	20241025	144100	1595218720	19780	19770	19780	19770	79
293	20241025	144000	1593656560	19770	19770	19770	19760	93
294	20241025	143900	1591818180	19770	19760	19770	19760	163
295	20241025	143800	1588596860	19760	19790	19790	19760	729
296	20241025	143700	1574185110	19770	19770	19800	19770	102
297	20241025	143600	1572167180	19770	19770	19770	19770	87
298	20241025	143500	1570447190	19780	19770	19780	19770	44
299	20241025	143400	1569577150	19780	19780	19780	19770	130
300	20241025	143300	1567006190	19780	19800	19800	19780	19
301	20241025	143200	1566630210	19810	19780	19830	19780	118
302	20241025	143100	1564292870	19780	19770	19790	19770	20
303	20241025	143000	1563897260	19780	19780	19780	19770	120
304	20241025	142900	1561523680	19770	19770	19810	19770	1152
305	20241025	142800	1538747080	19770	19780	19780	19770	125
306	20241025	142700	1536275000	19770	19780	19780	19770	86
307	20241025	142600	1534574120	19780	19780	19780	19780	18
308	20241025	142500	1534218080	19790	19780	19790	19770	123
309	20241025	142400	1531784850	19780	19780	19790	19780	76
310	20241025	142300	1530281110	19780	19780	19790	19770	62
311	20241025	142200	1529054450	19780	19770	19780	19770	324
312	20241025	142100	1522648730	19770	19780	19800	19770	301
313	20241025	142000	1516695940	19770	19740	19780	19740	680
314	20241025	141900	1503264300	19740	19740	19740	19740	52
315	20241025	141800	1502237820	19750	19730	19750	19730	60
316	20241025	141700	1501053150	19740	19740	19740	19740	133
317	20241025	141600	1498427730	19740	19740	19740	19740	134
318	20241025	141500	1495782570	19750	19740	19760	19740	95
319	20241025	141400	1493906280	19740	19740	19750	19740	75
320	20241025	141300	1492425300	19750	19740	19750	19740	51
321	20241025	141200	1491418210	19740	19750	19750	19740	97
322	20241025	141100	1489502650	19740	19750	19750	19740	660
323	20241025	141000	1476467760	19750	19780	19780	19750	179
324	20241025	140900	1472929690	19780	19780	19790	19780	171
325	20241025	140800	1469547010	19790	19780	19790	19780	47
326	20241025	140700	1468616970	19780	19800	19800	19760	982
327	20241025	140600	1449190170	19800	19810	19810	19800	144
328	20241025	140500	1446338390	19810	19830	19830	19810	534
329	20241025	140400	1435759130	19820	19850	19850	19820	500
330	20241025	140300	1425843480	19850	19890	19890	19850	172
331	20241025	140200	1422424870	19890	19890	19890	19890	5
332	20241025	140100	1422325420	19890	19920	19920	19890	120
333	20241025	140000	1419937220	19920	19930	19930	19910	43
334	20241025	135900	1419080670	19930	19930	19930	19930	49
335	20241025	135800	1418104100	19930	19930	19930	19930	30
336	20241025	135700	1417506200	19910	19930	19930	19910	37
337	20241025	135600	1416769300	19920	19930	19940	19920	121
338	20241025	135500	1414357660	19910	19910	19910	19910	0
339	20241025	135400	1414357660	19910	19910	19910	19910	0
340	20241025	135300	1414357660	19910	19910	19910	19910	30
341	20241025	135200	1413760360	19900	19910	19910	19900	65
342	20241025	135100	1412466840	19910	19910	19910	19910	30
343	20241025	135000	1411869540	19920	19910	19920	19910	12
344	20241025	134900	1411630550	19910	19910	19910	19910	88
345	20241025	134800	1409878470	19910	19910	19910	19910	5
346	20241025	134700	1409778920	19910	19920	19920	19910	257
347	20241025	134600	1404661740	19910	19910	19910	19910	53
348	20241025	134500	1403606510	19900	19910	19910	19900	117
349	20241025	134400	1401277840	19910	19910	19910	19910	5
350	20241025	134300	1401178290	19910	19920	19920	19910	175
351	20241025	134200	1397693630	19920	19920	19920	19920	174
352	20241025	134100	1394227550	19930	19930	19930	19930	6
353	20241025	134000	1394107970	19910	19940	19940	19910	131
354	20241025	133900	1391496220	19950	19950	19950	19950	12
355	20241025	133800	1391256820	19960	19960	19960	19960	5
356	20241025	133700	1391157020	19960	19930	19960	19920	67
357	20241025	133600	1389821890	19910	19910	19910	19910	2
358	20241025	133500	1389782070	19880	19860	19880	19860	193
359	20241025	133400	1385947010	19860	19860	19860	19860	31
360	20241025	133300	1385331350	19870	19870	19870	19870	53
361	20241025	133200	1384278240	19870	19870	19870	19870	33
362	20241025	133100	1383622530	19880	19880	19880	19880	49
363	20241025	133000	1382648410	19890	19890	19890	19890	40
364	20241025	132900	1381852810	19900	19900	19900	19900	10
365	20241025	132800	1381653810	19890	19890	19890	19890	30
366	20241025	132700	1381057110	19890	19890	19890	19890	34
367	20241025	132600	1380380850	19910	19910	19910	19910	2
368	20241025	132500	1380341030	19910	19910	19910	19910	0
369	20241025	132400	1380341030	19910	19960	19970	19910	263
370	20241025	132300	1375095520	19960	19970	19970	19960	69
371	20241025	132200	1373717970	19980	19980	19980	19980	2
372	20241025	132100	1373678010	19980	19990	19990	19980	49
373	20241025	132000	1372698550	19980	19990	19990	19980	26
374	20241025	131900	1372178820	20000	20000	20000	20000	30
375	20241025	131800	1371578820	20000	20000	20000	20000	416
376	20241025	131700	1363258820	20000	20050	20050	20000	392
377	20241025	131600	1355415220	20050	20000	20050	20000	64
378	20241025	131500	1354135120	20050	20050	20050	20050	30
379	20241025	131400	1353533620	20050	20050	20050	20000	117
380	20241025	131300	1351190870	20050	20000	20050	20000	44
381	20241025	131200	1350308720	20000	20000	20000	20000	62
382	20241025	131100	1349068720	20050	20000	20050	20000	106
383	20241025	131000	1346946570	20050	20050	20050	20050	30
384	20241025	130900	1346345070	20050	20050	20050	20050	31
385	20241025	130800	1345723520	20050	20050	20050	20050	47
386	20241025	130700	1344781170	20050	20050	20050	20050	15
387	20241025	130600	1344480420	20100	20000	20100	20000	26
388	20241025	130500	1343959320	20050	20050	20050	20000	119
389	20241025	130400	1341576470	20050	20050	20050	20050	35
390	20241025	130300	1340874720	20050	20000	20050	20000	96
391	20241025	130200	1338953070	20000	20000	20000	20000	62
392	20241025	130100	1337713070	20050	20050	20050	20000	80
393	20241025	130000	1336109220	20000	20000	20000	20000	104
394	20241025	125900	1334029220	20000	20000	20000	20000	31
395	20241025	125800	1333409220	19990	20000	20000	19990	305
396	20241025	125700	1327311860	19990	20000	20000	19990	32
397	20241025	125600	1326671880	19990	20000	20000	19990	1649
398	20241025	125500	1293708350	20000	20000	20000	20000	46
399	20241025	125400	1292788350	20000	19990	20000	19990	228
400	20241025	125300	1288230270	19990	19990	19990	19990	1
401	20241025	125200	1288210280	20000	20050	20050	20000	74
402	20241025	125100	1286726680	20000	20000	20050	20000	104
403	20241025	125000	1284646630	20050	20050	20050	20050	32
404	20241025	124900	1284005030	20050	20000	20050	20000	186
405	20241025	124800	1280282730	20050	20050	20050	20000	52
406	20241025	124700	1279241130	20000	20000	20000	20000	112
407	20241025	124600	1277001130	20050	20050	20050	19990	1218
408	20241025	124500	1252640630	20050	20050	20050	20050	82
409	20241025	124400	1250996530	20100	20050	20100	20000	3553
410	20241025	124300	1179772430	20050	19980	20050	19980	174
411	20241025	124200	1176293870	19970	19960	19970	19960	104
412	20241025	124100	1174217640	19960	19970	19970	19960	33
413	20241025	124000	1173558940	19970	20100	20100	19970	2178
414	20241025	123900	1129899290	20100	19940	20150	19940	2238
415	20241025	123800	1085099330	19940	19940	19940	19940	31
416	20241025	123700	1084481190	19940	19940	19950	19940	54
417	20241025	123600	1083404380	19950	19910	19960	19910	74
418	20241025	123500	1081929490	19910	19860	19970	19860	260
419	20241025	123400	1076756380	19860	19810	19970	19810	2045
420	20241025	123300	1035967720	19810	19810	19810	19810	44
421	20241025	123200	1035096080	19800	19800	19800	19800	62
422	20241025	123100	1033868480	19790	19790	19790	19790	58
423	20241025	123000	1032720660	19800	19820	19830	19800	180
424	20241025	122900	1029153380	19820	19820	19820	19820	81
425	20241025	122800	1027547960	19830	19830	19830	19830	2
426	20241025	122700	1027508300	19830	19830	19830	19830	30
427	20241025	122600	1026913400	19840	19840	19840	19840	0
428	20241025	122500	1026913400	19840	19850	19850	19840	38
429	20241025	122400	1026159180	19850	19850	19850	19850	7
430	20241025	122300	1026020230	19850	19850	19850	19850	86
431	20241025	122200	1024313130	19850	19850	19850	19850	32
432	20241025	122100	1023677930	19850	19850	19850	19850	0
433	20241025	122000	1023677930	19850	19840	19850	19820	822
434	20241025	121900	1007381400	19840	19840	19840	19840	0
435	20241025	121800	1007381400	19840	19840	19840	19840	62
436	20241025	121700	1006151320	19840	19870	19870	19840	522
437	20241025	121600	995789310	19850	19850	19850	19850	82
438	20241025	121500	994161610	19890	19840	19890	19840	110
439	20241025	121400	991978130	19820	19820	19820	19820	62
440	20241025	121300	990749290	19810	19760	19900	19760	2510
441	20241025	121200	940852460	19770	19770	19770	19770	0
442	20241025	121100	940852460	19770	19770	19770	19760	76
443	20241025	121000	939349950	19750	19750	19750	19750	0
444	20241025	120900	939349950	19750	19740	19750	19740	116
445	20241025	120800	937059900	19730	19730	19730	19730	1
446	20241025	120700	937040170	19740	19740	19740	19730	165
447	20241025	120600	933783980	19730	19730	19730	19730	1
448	20241025	120500	933764250	19740	19750	19750	19740	77
449	20241025	120400	932244250	19750	19730	19750	19730	15
450	20241025	120300	931948020	19750	19800	19800	19750	409
451	20241025	120200	923865970	19800	19810	19810	19800	72
452	20241025	120100	922440040	19820	19820	19820	19820	42
453	20241025	120000	921607600	19820	19820	19820	19820	31
454	20241025	115900	920993180	19820	19800	19820	19800	266
455	20241025	115800	915726340	19820	19790	19820	19790	46
456	20241025	115700	914814710	19780	19780	19780	19780	98
457	20241025	115600	912876270	19770	19780	19780	19770	64
458	20241025	115500	911610970	19770	19770	19770	19770	12
459	20241025	115400	911373730	19770	19770	19770	19770	50
460	20241025	115300	910385230	19750	19740	19760	19730	374
461	20241025	115200	902997560	19740	19720	19740	19720	178
462	20241025	115100	899486760	19720	19730	19730	19710	47
463	20241025	115000	898559630	19730	19720	19730	19720	6
464	20241025	114900	898441290	19730	19730	19730	19730	3
465	20241025	114800	898382100	19740	19740	19740	19740	75
466	20241025	114700	896901600	19740	19740	19740	19740	31
467	20241025	114600	896289660	19750	19750	19750	19750	2
468	20241025	114500	896250160	19750	19760	19760	19750	76
469	20241025	114400	894748730	19760	19760	19760	19760	0
470	20241025	114300	894748730	19760	19770	19770	19760	13
471	20241025	114200	894491830	19770	19780	19780	19770	74
472	20241025	114100	893028140	19780	19780	19780	19780	104
473	20241025	114000	890971020	19780	19800	19800	19780	186
474	20241025	113900	887291780	19810	19810	19810	19810	43
475	20241025	113800	886439950	19810	19830	19850	19810	153
476	20241025	113700	883407160	19830	19820	19830	19820	66
477	20241025	113600	882098410	19820	19840	19860	19820	97
478	20241025	113500	880175810	19830	19790	19830	19790	723
479	20241025	113400	865858380	19780	19780	19790	19780	120
480	20241025	113300	863484770	19780	19780	19780	19780	7
481	20241025	113200	863346310	19770	19770	19770	19770	1
482	20241025	113100	863326540	19760	19760	19760	19760	63
483	20241025	113000	862081660	19760	19770	19770	19760	33
484	20241025	112900	861429560	19740	19780	19780	19740	306
485	20241025	112800	855380840	19770	19770	19770	19770	96
486	20241025	112700	853482920	19770	19760	19770	19760	66
487	20241025	112600	852178750	19750	19750	19750	19750	63
488	20241025	112500	850934500	19770	19770	19770	19770	0
489	20241025	112400	850934500	19770	19790	19790	19770	25
490	20241025	112300	850439830	19800	19800	19800	19800	71
491	20241025	112200	849034030	19800	19790	19800	19790	67
492	20241025	112100	847708060	19800	19800	19800	19800	80
493	20241025	112000	846124060	19800	19800	19800	19790	74
494	20241025	111900	844659490	19800	19760	19800	19760	362
495	20241025	111800	837496750	19730	19710	19780	19700	20
496	20241025	111700	837102330	19690	19670	19700	19670	73
497	20241025	111600	835664330	19660	19640	19660	19640	144
498	20241025	111500	832833750	19640	19640	19640	19640	7
499	20241025	111400	832696270	19640	19640	19640	19630	133
500	20241025	111300	830084760	19640	19650	19650	19640	209
501	20241025	111200	825979540	19650	19650	19650	19650	30
502	20241025	111100	825390040	19650	19660	19660	19650	10
503	20241025	111000	825193520	19660	19660	19660	19660	71
504	20241025	110900	823797660	19650	19660	19660	19650	279
505	20241025	110800	818315050	19660	19660	19660	19660	0
506	20241025	110700	818315050	19660	19660	19660	19660	114
507	20241025	110600	816073810	19660	19660	19660	19660	1
508	20241025	110500	816054150	19660	19660	19670	19660	254
509	20241025	110400	811060170	19670	19660	19670	19660	74
510	20241025	110300	809605220	19670	19670	19670	19670	43
511	20241025	110200	808759410	19670	19670	19670	19670	15
512	20241025	110100	808464360	19660	19660	19660	19660	18
513	20241025	110000	808110480	19660	19670	19670	19650	145
514	20241025	105900	805260170	19660	19680	19680	19660	531
515	20241025	105800	794820180	19680	19690	19690	19680	65
516	20241025	105700	793540960	19690	19690	19690	19690	0
517	20241025	105600	793540960	19690	19700	19700	19690	45
518	20241025	105500	792654590	19700	19690	19700	19690	64
519	20241025	105400	791394420	19700	19680	19700	19680	310
520	20241025	105300	785288350	19680	19680	19680	19680	29
521	20241025	105200	784717630	19690	19690	19690	19690	30
522	20241025	105100	784126930	19690	19690	19690	19690	42
523	20241025	105000	783299950	19690	19690	19690	19690	0
524	20241025	104900	783299950	19690	19670	19690	19670	55
525	20241025	104800	782217260	19680	19680	19680	19680	0
526	20241025	104700	782217260	19680	19680	19680	19680	77
527	20241025	104600	780701900	19680	19680	19680	19680	0
528	20241025	104500	780701900	19680	19690	19690	19680	67
529	20241025	104400	779383030	19680	19680	19680	19680	63
530	20241025	104300	778143190	19680	19680	19680	19680	1
531	20241025	104200	778123510	19690	19690	19690	19690	45
532	20241025	104100	777237460	19680	19680	19680	19680	0
533	20241025	104000	777237460	19680	19680	19680	19680	63
534	20241025	103900	775997620	19700	19690	19730	19690	757
535	20241025	103800	761084040	19670	19660	19680	19660	324
536	20241025	103700	754710340	19670	19670	19670	19660	31
537	20241025	103600	754100580	19670	19680	19680	19670	85
538	20241025	103500	752428000	19670	19670	19670	19670	59
539	20241025	103400	751267470	19670	19680	19680	19670	285
540	20241025	103300	745661200	19710	19710	19710	19710	39
541	20241025	103200	744892510	19710	19710	19710	19710	11
542	20241025	103100	744675700	19750	19760	19760	19730	492
543	20241025	103000	734960510	19780	19770	19780	19770	2
544	20241025	102900	734920960	19770	19790	19800	19770	59
545	20241025	102800	733754150	19770	19780	19800	19770	47
546	20241025	102700	732824470	19770	19800	19810	19770	375
547	20241025	102600	725406270	19780	19780	19780	19780	78
548	20241025	102500	723863430	19780	19780	19790	19780	77
549	20241025	102400	722339850	19770	19850	19850	19770	496
550	20241025	102300	712511990	19860	19860	19860	19860	0
551	20241025	102200	712511990	19860	19860	19860	19860	75
552	20241025	102100	711022490	19850	19840	19870	19840	177
553	20241025	102000	707509270	19840	19830	19840	19830	101
554	20241025	101900	705505440	19830	19740	19830	19740	567
555	20241025	101800	694277010	19720	19720	19720	19690	192
556	20241025	101700	690492470	19680	19680	19680	19680	72
557	20241025	101600	689075510	19710	19680	19710	19680	211
558	20241025	101500	684918550	19660	19660	19660	19660	63
559	20241025	101400	683679970	19690	19650	19690	19650	39
560	20241025	101300	682913330	19660	19660	19660	19660	50
561	20241025	101200	681930330	19650	19570	19650	19570	243
562	20241025	101100	677170200	19570	19560	19570	19560	48
563	20241025	101000	676231090	19560	19550	19560	19550	91
564	20241025	100900	674451940	19540	19550	19550	19540	74
565	20241025	100800	673005870	19540	19530	19540	19530	120
566	20241025	100700	670661640	19530	19530	19530	19530	11
567	20241025	100600	670446810	19530	19520	19530	19520	81
568	20241025	100500	668865510	19520	19530	19530	19520	163
569	20241025	100400	665682170	19530	19530	19530	19530	0
570	20241025	100300	665682170	19530	19540	19540	19530	87
571	20241025	100200	663982310	19540	19530	19540	19530	134
572	20241025	100100	661364590	19540	19540	19540	19540	1
573	20241025	100000	661345050	19530	19550	19550	19530	75
574	20241025	095900	659879660	19540	19540	19540	19540	0
575	20241025	095800	659879660	19540	19540	19540	19540	125
576	20241025	095700	657437160	19550	19520	19550	19520	158
577	20241025	095600	654351740	19520	19530	19530	19510	34
578	20241025	095500	653688080	19520	19520	19520	19520	142
579	20241025	095400	650916240	19530	19530	19530	19530	98
580	20241025	095300	649002300	19520	19530	19530	19520	38
581	20241025	095200	648260490	19530	19530	19530	19530	0
582	20241025	095100	648260490	19530	19520	19530	19520	68
583	20241025	095000	646932500	19520	19520	19520	19520	2
584	20241025	094900	646893460	19550	19530	19550	19530	53
585	20241025	094800	645858320	19530	19500	19530	19500	2975
586	20241025	094700	587822270	19490	19470	19490	19470	320
587	20241025	094600	581586260	19470	19460	19470	19460	129
588	20241025	094500	579075260	19460	19480	19480	19460	1320
589	20241025	094400	553371400	19490	19530	19530	19480	1802
590	20241025	094300	518218610	19530	19560	19560	19530	229
591	20241025	094200	513744730	19550	19590	19590	19550	2216
592	20241025	094100	470373380	19590	19600	19600	19590	1032
593	20241025	094000	450150650	19600	19630	19630	19600	1000
594	20241025	093900	430539880	19620	19620	19620	19620	687
595	20241025	093800	417060940	19630	19630	19630	19630	134
596	20241025	093700	414430520	19630	19630	19640	19630	263
597	20241025	093600	409267700	19620	19630	19630	19620	305
598	20241025	093500	403282930	19630	19640	19640	19630	1375
599	20241025	093400	376291410	19650	19650	19650	19650	104
600	20241025	093300	374247810	19640	19610	19640	19610	831
601	20241025	093200	357950590	19630	19660	19660	19620	1236
602	20241025	093100	333674930	19680	19650	19700	19650	713
603	20241025	093000	319628900	19700	19610	19700	19610	953
604	20241025	092900	300934580	19610	19640	19640	19610	1099
605	20241025	092800	279378300	19650	19690	19690	19650	995
606	20241025	092700	259815520	19670	19690	19700	19670	184
607	20241025	092600	256194340	19670	19740	19740	19670	1639
608	20241025	092500	223915150	19740	19730	19740	19710	424
609	20241025	092400	215556570	19730	19750	19750	19720	456
610	20241025	092300	206562210	19740	19720	19740	19720	703
611	20241025	092200	192698720	19720	19720	19720	19710	110
612	20241025	092100	190529600	19720	19770	19770	19710	2161
613	20241025	092000	147892170	19770	19810	19810	19770	356
614	20241025	091900	140851910	19800	19780	19800	19780	82
615	20241025	091800	139229170	19790	19840	19840	19790	2827
616	20241025	091700	83225180	19840	19870	19870	19840	851
617	20241025	091600	66328730	19880	19880	19880	19880	2
618	20241025	091500	66288970	19870	19870	19870	19870	5
619	20241025	091400	66189620	19870	19880	19880	19870	49
620	20241025	091300	65215950	19880	19880	19920	19880	50
621	20241025	091200	64221550	19880	19880	19920	19880	102
622	20241025	091100	62190700	19890	19870	19890	19870	85
623	20241025	091000	60501330	19870	19870	19880	19870	40
624	20241025	090900	59706500	19860	19860	19880	19860	635
625	20241025	090800	47090400	19860	19920	19920	19860	1068
626	20241025	090700	25852930	19930	19950	20000	19930	282
627	20241025	090600	20224970	19950	19950	19950	19920	90
628	20241025	090500	18431360	19950	19910	19950	19900	131
629	20241025	090400	15822870	20000	19960	20000	19900	138
630	20241025	090300	13072750	20000	20200	20200	20000	254
631	20241025	090200	7985000	20250	20250	20250	20250	0
632	20241025	090100	7985000	20250	20250	20250	20250	0
633	20241025	090000	7985000	20250	20300	20300	20000	297