KissMeData/145170/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200900	649975590	12400	12400	12400	12400	2290
3	20241025	200800	649975590	12400	12400	12400	12400	0
4	20241025	200700	649975590	12400	12400	12400	12400	0
5	20241025	200600	649975590	12400	12400	12400	12400	0
6	20241025	200500	649975590	12400	12400	12400	12400	0
7	20241025	200400	649975590	12400	12400	12400	12400	0
8	20241025	200300	649975590	12400	12400	12400	12400	0
9	20241025	200200	649975590	12400	12400	12400	12400	0
10	20241025	200100	649975590	12400	12400	12400	12400	0
11	20241025	200000	649975590	12400	12400	12400	12400	0
12	20241025	195900	649975590	12400	12400	12400	12400	0
13	20241025	195800	649975590	12400	12400	12400	12400	0
14	20241025	195700	649975590	12400	12400	12400	12400	0
15	20241025	195600	649975590	12400	12400	12400	12400	0
16	20241025	195500	649975590	12400	12400	12400	12400	0
17	20241025	195400	649975590	12400	12400	12400	12400	0
18	20241025	195300	649975590	12400	12400	12400	12400	0
19	20241025	195200	649975590	12400	12400	12400	12400	0
20	20241025	195100	649975590	12400	12400	12400	12400	0
21	20241025	195000	649975590	12400	12400	12400	12400	0
22	20241025	194900	649975590	12400	12400	12400	12400	0
23	20241025	194800	649975590	12400	12400	12400	12400	0
24	20241025	194700	649975590	12400	12400	12400	12400	0
25	20241025	194600	649975590	12400	12400	12400	12400	0
26	20241025	194500	649975590	12400	12400	12400	12400	0
27	20241025	194400	649975590	12400	12400	12400	12400	0
28	20241025	194300	649975590	12400	12400	12400	12400	0
29	20241025	194200	649975590	12400	12400	12400	12400	0
30	20241025	194100	649975590	12400	12400	12400	12400	0
31	20241025	194000	649975590	12400	12400	12400	12400	0
32	20241025	193900	649975590	12400	12400	12400	12400	2290
33	20241025	193800	649975590	12400	12400	12400	12400	0
34	20241025	193700	649975590	12400	12400	12400	12400	0
35	20241025	193600	649975590	12400	12400	12400	12400	0
36	20241025	193500	649975590	12400	12400	12400	12400	0
37	20241025	193400	649975590	12400	12400	12400	12400	0
38	20241025	193300	649975590	12400	12400	12400	12400	0
39	20241025	193200	649975590	12400	12400	12400	12400	0
40	20241025	193100	649975590	12400	12400	12400	12400	0
41	20241025	193000	649975590	12400	12400	12400	12400	0
42	20241025	192900	649975590	12400	12400	12400	12400	0
43	20241025	192800	649975590	12400	12400	12400	12400	0
44	20241025	192700	649975590	12400	12400	12400	12400	0
45	20241025	192600	649975590	12400	12400	12400	12400	0
46	20241025	192500	649975590	12400	12400	12400	12400	0
47	20241025	192400	649975590	12400	12400	12400	12400	0
48	20241025	192300	649975590	12400	12400	12400	12400	0
49	20241025	192200	649975590	12400	12400	12400	12400	0
50	20241025	192100	649975590	12400	12400	12400	12400	0
51	20241025	192000	649975590	12400	12400	12400	12400	0
52	20241025	191900	649975590	12400	12400	12400	12400	0
53	20241025	191800	649975590	12400	12400	12400	12400	0
54	20241025	191700	649975590	12400	12400	12400	12400	0
55	20241025	191600	649975590	12400	12400	12400	12400	0
56	20241025	191500	649975590	12400	12400	12400	12400	0
57	20241025	191400	649975590	12400	12400	12400	12400	0
58	20241025	191300	649975590	12400	12400	12400	12400	0
59	20241025	191200	649975590	12400	12400	12400	12400	0
60	20241025	191100	649975590	12400	12400	12400	12400	0
61	20241025	191000	649975590	12400	12400	12400	12400	0
62	20241025	190900	649975590	12400	12400	12400	12400	2290
63	20241025	190800	649975590	12400	12400	12400	12400	0
64	20241025	190700	649975590	12400	12400	12400	12400	0
65	20241025	190600	649975590	12400	12400	12400	12400	0
66	20241025	190500	649975590	12400	12400	12400	12400	0
67	20241025	190400	649975590	12400	12400	12400	12400	0
68	20241025	190300	649975590	12400	12400	12400	12400	0
69	20241025	190200	649975590	12400	12400	12400	12400	0
70	20241025	190100	649975590	12400	12400	12400	12400	0
71	20241025	190000	649975590	12400	12400	12400	12400	0
72	20241025	185900	649975590	12400	12400	12400	12400	0
73	20241025	185800	649975590	12400	12400	12400	12400	0
74	20241025	185700	649975590	12400	12400	12400	12400	0
75	20241025	185600	649975590	12400	12400	12400	12400	0
76	20241025	185500	649975590	12400	12400	12400	12400	0
77	20241025	185400	649975590	12400	12400	12400	12400	0
78	20241025	185300	649975590	12400	12400	12400	12400	0
79	20241025	185200	649975590	12400	12400	12400	12400	0
80	20241025	185100	649975590	12400	12400	12400	12400	0
81	20241025	185000	649975590	12400	12400	12400	12400	0
82	20241025	184900	649975590	12400	12400	12400	12400	0
83	20241025	184800	649975590	12400	12400	12400	12400	0
84	20241025	184700	649975590	12400	12400	12400	12400	0
85	20241025	184600	649975590	12400	12400	12400	12400	0
86	20241025	184500	649975590	12400	12400	12400	12400	0
87	20241025	184400	649975590	12400	12400	12400	12400	0
88	20241025	184300	649975590	12400	12400	12400	12400	0
89	20241025	184200	649975590	12400	12400	12400	12400	0
90	20241025	184100	649975590	12400	12400	12400	12400	0
91	20241025	184000	649975590	12400	12400	12400	12400	0
92	20241025	183900	649975590	12400	12400	12400	12400	2290
93	20241025	183800	649975590	12400	12400	12400	12400	0
94	20241025	183700	649975590	12400	12400	12400	12400	0
95	20241025	183600	649975590	12400	12400	12400	12400	0
96	20241025	183500	649975590	12400	12400	12400	12400	0
97	20241025	183400	649975590	12400	12400	12400	12400	0
98	20241025	183300	649975590	12400	12400	12400	12400	0
99	20241025	183200	649975590	12400	12400	12400	12400	0
100	20241025	183100	649975590	12400	12400	12400	12400	0
101	20241025	183000	649975590	12400	12400	12400	12400	0
102	20241025	182900	649975590	12400	12400	12400	12400	0
103	20241025	182800	649975590	12400	12400	12400	12400	0
104	20241025	182700	649975590	12400	12400	12400	12400	0
105	20241025	182600	649975590	12400	12400	12400	12400	0
106	20241025	182500	649975590	12400	12400	12400	12400	0
107	20241025	182400	649975590	12400	12400	12400	12400	0
108	20241025	182300	649975590	12400	12400	12400	12400	0
109	20241025	182200	649975590	12400	12400	12400	12400	0
110	20241025	182100	649975590	12400	12400	12400	12400	0
111	20241025	182000	649975590	12400	12400	12400	12400	0
112	20241025	181900	649975590	12400	12400	12400	12400	0
113	20241025	181800	649975590	12400	12400	12400	12400	0
114	20241025	181700	649975590	12400	12400	12400	12400	0
115	20241025	181600	649975590	12400	12400	12400	12400	0
116	20241025	181500	649975590	12400	12400	12400	12400	0
117	20241025	181400	649975590	12400	12400	12400	12400	0
118	20241025	181300	649975590	12400	12400	12400	12400	0
119	20241025	181200	649975590	12400	12400	12400	12400	0
120	20241025	181100	649975590	12400	12400	12400	12400	0
121	20241025	181000	649975590	12400	12400	12400	12400	0
122	20241025	180900	649975590	12400	12400	12400	12400	2290
123	20241025	180800	649975590	12400	12400	12400	12400	0
124	20241025	180700	649975590	12400	12400	12400	12400	0
125	20241025	180600	649975590	12400	12400	12400	12400	0
126	20241025	180500	649975590	12400	12400	12400	12400	0
127	20241025	180400	649975590	12400	12400	12400	12400	0
128	20241025	180300	649975590	12400	12400	12400	12400	0
129	20241025	180200	649975590	12400	12400	12400	12400	0
130	20241025	180100	649975590	12400	12400	12400	12400	0
131	20241025	180000	649975590	12400	12400	12400	12400	0
132	20241025	175900	649975590	12400	12400	12400	12400	0
133	20241025	175800	649975590	12400	12400	12400	12400	0
134	20241025	175700	649975590	12400	12400	12400	12400	0
135	20241025	175600	649975590	12400	12400	12400	12400	0
136	20241025	175500	649975590	12400	12400	12400	12400	0
137	20241025	175400	649975590	12400	12400	12400	12400	0
138	20241025	175300	649975590	12400	12400	12400	12400	0
139	20241025	175200	649975590	12400	12400	12400	12400	0
140	20241025	175100	649975590	12400	12400	12400	12400	0
141	20241025	175000	649975590	12400	12400	12400	12400	0
142	20241025	174900	649975590	12400	12400	12400	12400	0
143	20241025	174800	649975590	12400	12400	12400	12400	0
144	20241025	174700	649975590	12400	12400	12400	12400	0
145	20241025	174600	649975590	12400	12400	12400	12400	0
146	20241025	174500	649975590	12400	12400	12400	12400	0
147	20241025	174400	649975590	12400	12400	12400	12400	0
148	20241025	174300	649975590	12400	12400	12400	12400	0
149	20241025	174200	649975590	12400	12400	12400	12400	0
150	20241025	174100	649975590	12400	12400	12400	12400	0
151	20241025	174000	649975590	12400	12400	12400	12400	0
152	20241025	173900	649975590	12400	12400	12400	12400	2290
153	20241025	173800	649975590	12400	12400	12400	12400	0
154	20241025	173700	649975590	12400	12400	12400	12400	0
155	20241025	173600	649975590	12400	12400	12400	12400	0
156	20241025	173500	649975590	12400	12400	12400	12400	0
157	20241025	173400	649975590	12400	12400	12400	12400	0
158	20241025	173300	649975590	12400	12400	12400	12400	0
159	20241025	173200	649975590	12400	12400	12400	12400	0
160	20241025	173100	649975590	12400	12400	12400	12400	0
161	20241025	173000	649975590	12400	12400	12400	12400	0
162	20241025	172900	649975590	12400	12400	12400	12400	0
163	20241025	172800	649975590	12400	12400	12400	12400	0
164	20241025	172700	649975590	12400	12400	12400	12400	0
165	20241025	172600	649975590	12400	12400	12400	12400	0
166	20241025	172500	649975590	12400	12400	12400	12400	0
167	20241025	172400	649975590	12400	12400	12400	12400	0
168	20241025	172300	649975590	12400	12400	12400	12400	0
169	20241025	172200	649975590	12400	12400	12400	12400	0
170	20241025	172100	649975590	12400	12400	12400	12400	0
171	20241025	172000	649975590	12400	12400	12400	12400	0
172	20241025	171900	649975590	12400	12400	12400	12400	0
173	20241025	171800	649975590	12400	12400	12400	12400	0
174	20241025	171700	649975590	12400	12400	12400	12400	0
175	20241025	171600	649975590	12400	12400	12400	12400	0
176	20241025	171500	649975590	12400	12400	12400	12400	0
177	20241025	171400	649975590	12400	12400	12400	12400	0
178	20241025	171300	649975590	12400	12400	12400	12400	0
179	20241025	171200	649975590	12400	12400	12400	12400	0
180	20241025	171100	649975590	12400	12400	12400	12400	0
181	20241025	171000	649975590	12400	12400	12400	12400	0
182	20241025	170900	649975590	12400	12400	12400	12400	2290
183	20241025	170800	649975590	12400	12400	12400	12400	0
184	20241025	170700	649975590	12400	12400	12400	12400	0
185	20241025	170600	649975590	12400	12400	12400	12400	0
186	20241025	170500	649975590	12400	12400	12400	12400	0
187	20241025	170400	649975590	12400	12400	12400	12400	0
188	20241025	170300	649975590	12400	12400	12400	12400	0
189	20241025	170200	649975590	12400	12400	12400	12400	0
190	20241025	170100	649975590	12400	12400	12400	12400	0
191	20241025	170000	649975590	12400	12400	12400	12400	0
192	20241025	165900	649975590	12400	12400	12400	12400	0
193	20241025	165800	649975590	12400	12400	12400	12400	0
194	20241025	165700	649975590	12400	12400	12400	12400	0
195	20241025	165600	649975590	12400	12400	12400	12400	0
196	20241025	165500	649975590	12400	12400	12400	12400	0
197	20241025	165400	649975590	12400	12400	12400	12400	0
198	20241025	165300	649975590	12400	12400	12400	12400	0
199	20241025	165200	649975590	12400	12400	12400	12400	0
200	20241025	165100	649975590	12400	12400	12400	12400	0
201	20241025	165000	649975590	12400	12400	12400	12400	0
202	20241025	164900	649975590	12400	12400	12400	12400	0
203	20241025	164800	649975590	12400	12400	12400	12400	0
204	20241025	164700	649975590	12400	12400	12400	12400	0
205	20241025	164600	649975590	12400	12400	12400	12400	0
206	20241025	164500	649975590	12400	12400	12400	12400	0
207	20241025	164400	649975590	12400	12400	12400	12400	0
208	20241025	164300	649975590	12400	12400	12400	12400	0
209	20241025	164200	649975590	12400	12400	12400	12400	0
210	20241025	164100	649975590	12400	12400	12400	12400	0
211	20241025	164000	649975590	12400	12400	12400	12400	0
212	20241025	163900	649975590	12400	12400	12400	12400	2290
213	20241025	163800	649975590	12400	12400	12400	12400	0
214	20241025	163700	649975590	12400	12400	12400	12400	0
215	20241025	163600	649975590	12400	12400	12400	12400	0
216	20241025	163500	649975590	12400	12400	12400	12400	0
217	20241025	163400	649975590	12400	12400	12400	12400	0
218	20241025	163300	649975590	12400	12400	12400	12400	0
219	20241025	163200	649975590	12400	12400	12400	12400	0
220	20241025	163100	649975590	12400	12400	12400	12400	0
221	20241025	163000	649975590	12400	12400	12400	12400	0
222	20241025	162900	649975590	12400	12400	12400	12400	0
223	20241025	162800	649975590	12400	12400	12400	12400	0
224	20241025	162700	649975590	12400	12400	12400	12400	0
225	20241025	162600	649975590	12400	12400	12400	12400	0
226	20241025	162500	649975590	12400	12400	12400	12400	0
227	20241025	162400	649975590	12400	12400	12400	12400	0
228	20241025	162300	649975590	12400	12400	12400	12400	0
229	20241025	162200	649975590	12400	12400	12400	12400	0
230	20241025	162100	649975590	12400	12400	12400	12400	0
231	20241025	162000	649975590	12400	12400	12400	12400	0
232	20241025	161900	649975590	12400	12400	12400	12400	0
233	20241025	161800	649975590	12400	12400	12400	12400	0
234	20241025	161700	649975590	12400	12400	12400	12400	0
235	20241025	161600	649975590	12400	12400	12400	12400	0
236	20241025	161500	649975590	12400	12400	12400	12400	0
237	20241025	161400	649975590	12400	12400	12400	12400	0
238	20241025	161300	649975590	12400	12400	12400	12400	0
239	20241025	161200	649975590	12400	12400	12400	12400	0
240	20241025	161100	649975590	12400	12400	12400	12400	0
241	20241025	161000	649975590	12400	12400	12400	12400	0
242	20241025	160900	649975590	12400	12400	12400	12400	2290
243	20241025	160800	649975590	12400	12400	12400	12400	0
244	20241025	160700	649975590	12400	12400	12400	12400	0
245	20241025	160600	649975590	12400	12400	12400	12400	0
246	20241025	160500	649975590	12400	12400	12400	12400	0
247	20241025	160400	649975590	12400	12400	12400	12400	0
248	20241025	160300	649975590	12400	12400	12400	12400	0
249	20241025	160200	649975590	12400	12400	12400	12400	0
250	20241025	160100	649975590	12400	12400	12400	12400	0
251	20241025	160000	649975590	12400	12400	12400	12400	0
252	20241025	155900	649975590	12400	12400	12400	12400	0
253	20241025	155800	649975590	12400	12400	12400	12400	0
254	20241025	155700	649975590	12400	12400	12400	12400	0
255	20241025	155600	649975590	12400	12400	12400	12400	0
256	20241025	155500	649975590	12400	12400	12400	12400	0
257	20241025	155400	649975590	12400	12400	12400	12400	0
258	20241025	155300	649975590	12400	12400	12400	12400	0
259	20241025	155200	649975590	12400	12400	12400	12400	0
260	20241025	155100	649975590	12400	12400	12400	12400	0
261	20241025	155000	649975590	12400	12400	12400	12400	0
262	20241025	154900	649975590	12400	12400	12400	12400	0
263	20241025	154800	649975590	12400	12400	12400	12400	0
264	20241025	154700	649975590	12400	12400	12400	12400	0
265	20241025	154600	649975590	12400	12400	12400	12400	0
266	20241025	154500	649975590	12400	12400	12400	12400	0
267	20241025	154400	649975590	12400	12400	12400	12400	0
268	20241025	154300	649975590	12400	12400	12400	12400	0
269	20241025	154200	649975590	12400	12400	12400	12400	0
270	20241025	154100	649975590	12400	12400	12400	12400	0
271	20241025	154000	649975590	12400	12400	12400	12400	0
272	20241025	153900	649975590	12400	12400	12400	12400	2290
273	20241025	153800	649975590	12400	12400	12400	12400	0
274	20241025	153700	649975590	12400	12400	12400	12400	0
275	20241025	153600	649975590	12400	12400	12400	12400	0
276	20241025	153500	649975590	12400	12400	12400	12400	0
277	20241025	153400	649975590	12400	12400	12400	12400	0
278	20241025	153300	649975590	12400	12400	12400	12400	0
279	20241025	153200	649975590	12400	12400	12400	12400	0
280	20241025	153100	649975590	12400	12400	12400	12400	0
281	20241025	153000	649975590	12400	12400	12400	12400	2290
282	20241025	152900	621579590	12420	12420	12420	12420	0
283	20241025	152800	621579590	12420	12420	12420	12420	0
284	20241025	152700	621579590	12420	12420	12420	12420	0
285	20241025	152600	621579590	12420	12420	12420	12420	0
286	20241025	152500	621579590	12420	12420	12420	12420	0
287	20241025	152400	621579590	12420	12420	12420	12420	0
288	20241025	152300	621579590	12420	12420	12420	12420	0
289	20241025	152200	621579590	12420	12420	12420	12420	0
290	20241025	152100	621579590	12420	12420	12420	12420	0
291	20241025	152000	621579590	12420	12420	12420	12420	0
292	20241025	151900	621579590	12420	12420	12420	12410	2203
293	20241025	151800	594218490	12420	12420	12420	12410	237
294	20241025	151700	591276250	12420	12420	12420	12420	15
295	20241025	151600	591089950	12420	12420	12420	12420	45
296	20241025	151500	590531050	12430	12480	12480	12430	103
297	20241025	151400	589250660	12480	12480	12480	12480	1
298	20241025	151300	589238180	12420	12490	12490	12420	85
299	20241025	151200	588182410	12410	12490	12490	12410	2190
300	20241025	151100	560953450	12470	12450	12470	12440	1722
301	20241025	151000	539516140	12490	12470	12490	12460	11
302	20241025	150900	539379000	12470	12470	12470	12470	1
303	20241025	150800	539366530	12470	12480	12480	12470	14
304	20241025	150700	539191920	12490	12490	12490	12490	0
305	20241025	150600	539191920	12490	12470	12490	12450	14
306	20241025	150500	539017400	12490	12490	12490	12480	11
307	20241025	150400	538880020	12490	12490	12500	12490	16
308	20241025	150300	538680170	12500	12500	12500	12500	1
309	20241025	150200	538667670	12500	12500	12500	12500	2
310	20241025	150100	538642670	12500	12500	12500	12500	10
311	20241025	150000	538517670	12500	12500	12500	12500	5
312	20241025	145900	538455170	12500	12500	12500	12500	1
313	20241025	145800	538442670	12490	12490	12490	12490	1
314	20241025	145700	538430180	12500	12500	12500	12500	2
315	20241025	145600	538405180	12500	12460	12500	12460	151
316	20241025	145500	536523630	12460	12450	12460	12450	208
317	20241025	145400	533934020	12460	12460	12460	12460	0
318	20241025	145300	533934020	12460	12460	12460	12460	451
319	20241025	145200	528314560	12450	12450	12450	12450	0
320	20241025	145100	528314560	12450	12450	12450	12450	0
321	20241025	145000	528314560	12450	12450	12450	12450	0
322	20241025	144900	528314560	12450	12450	12450	12450	80
323	20241025	144800	527318560	12450	12510	12510	12450	224
324	20241025	144700	524517610	12520	12510	12520	12510	2
325	20241025	144600	524492580	12460	12470	12510	12460	156
326	20241025	144500	522541110	12460	12460	12460	12460	1
327	20241025	144400	522528650	12450	12450	12450	12450	0
328	20241025	144300	522528650	12450	12500	12500	12450	285
329	20241025	144200	518980220	12510	12510	12510	12510	0
330	20241025	144100	518980220	12510	12510	12510	12510	1
331	20241025	144000	518967710	12530	12530	12530	12530	0
332	20241025	143900	518967710	12530	12520	12530	12510	5
333	20241025	143800	518905100	12530	12520	12530	12470	151
334	20241025	143700	517020950	12530	12510	12530	12510	27
335	20241025	143600	516683120	12510	12500	12510	12500	6
336	20241025	143500	516608110	12510	12510	12510	12510	0
337	20241025	143400	516608110	12510	12500	12510	12500	20
338	20241025	143300	516358100	12500	12500	12500	12500	2
339	20241025	143200	516333100	12500	12490	12500	12490	28
340	20241025	143100	515983240	12500	12490	12500	12490	2
341	20241025	143000	515958250	12500	12500	12500	12500	0
342	20241025	142900	515958250	12500	12500	12500	12500	1
343	20241025	142800	515945750	12450	12490	12500	12450	810
344	20241025	142700	505857390	12490	12490	12490	12490	112
345	20241025	142600	504458510	12490	12470	12490	12470	91
346	20241025	142500	503323210	12470	12470	12470	12470	1
347	20241025	142400	503310740	12470	12450	12470	12450	246
348	20241025	142300	500246030	12450	12450	12450	12450	4
349	20241025	142200	500196230	12460	12460	12470	12460	20
350	20241025	142100	499946940	12460	12460	12460	12450	398
351	20241025	142000	494989830	12460	12450	12460	12450	43
352	20241025	141900	494454470	12460	12460	12460	12460	0
353	20241025	141800	494454470	12460	12450	12460	12450	10
354	20241025	141700	494329960	12450	12460	12470	12440	18
355	20241025	141600	494105810	12470	12440	12470	12440	101
356	20241025	141500	492849340	12440	12440	12440	12440	33
357	20241025	141400	492438820	12470	12470	12470	12470	1
358	20241025	141300	492426350	12480	12480	12480	12450	106
359	20241025	141200	491106570	12470	12480	12480	12470	401
360	20241025	141100	486106090	12470	12470	12470	12470	1
361	20241025	141000	486093620	12480	12470	12480	12440	27
362	20241025	140900	485757090	12480	12480	12480	12480	0
363	20241025	140800	485757090	12480	12480	12480	12480	1
364	20241025	140700	485744610	12490	12480	12490	12480	25
365	20241025	140600	485432400	12480	12490	12490	12480	2
366	20241025	140500	485407430	12460	12450	12460	12450	75
367	20241025	140400	484473550	12450	12450	12450	12450	0
368	20241025	140300	484473550	12450	12450	12450	12450	15
369	20241025	140200	484286800	12460	12460	12460	12460	18
370	20241025	140100	484062520	12460	12460	12460	12460	0
371	20241025	140000	484062520	12460	12450	12460	12450	2
372	20241025	135900	484037610	12460	12450	12460	12450	6
373	20241025	135800	483962900	12460	12460	12460	12460	21
374	20241025	135700	483701240	12460	12450	12460	12450	10
375	20241025	135600	483576650	12430	12430	12430	12430	147
376	20241025	135500	481749440	12430	12430	12430	12420	526
377	20241025	135400	475212230	12430	12460	12460	12430	573
378	20241025	135300	468080230	12470	12470	12470	12470	1
379	20241025	135200	468067760	12460	12480	12480	12460	513
380	20241025	135100	461669180	12480	12480	12480	12480	0
381	20241025	135000	461669180	12480	12490	12490	12480	112
382	20241025	134900	460270420	12490	12490	12490	12490	6
383	20241025	134800	460195480	12490	12490	12490	12490	0
384	20241025	134700	460195480	12490	12490	12490	12480	37
385	20241025	134600	459733380	12490	12480	12490	12480	15
386	20241025	134500	459546170	12490	12490	12490	12490	2
387	20241025	134400	459521190	12490	12480	12490	12480	61
388	20241025	134300	458759900	12490	12490	12490	12490	2
389	20241025	134200	458734920	12480	12480	12480	12480	0
390	20241025	134100	458734920	12480	12500	12500	12480	11
391	20241025	134000	458597620	12490	12490	12490	12490	1
392	20241025	133900	458585130	12490	12490	12490	12490	0
393	20241025	133800	458585130	12490	12490	12490	12490	48
394	20241025	133700	457985610	12490	12490	12490	12490	2
395	20241025	133600	457960630	12500	12500	12500	12500	0
396	20241025	133500	457960630	12500	12500	12500	12500	10
397	20241025	133400	457835630	12500	12500	12500	12500	0
398	20241025	133300	457835630	12500	12500	12500	12500	0
399	20241025	133200	457835630	12500	12500	12500	12500	1
400	20241025	133100	457823130	12500	12500	12500	12500	0
401	20241025	133000	457823130	12500	12510	12510	12500	2
402	20241025	132900	457798120	12490	12500	12510	12490	222
403	20241025	132800	455025110	12510	12500	12510	12500	22
404	20241025	132700	454750080	12500	12500	12500	12500	44
405	20241025	132600	454200080	12510	12510	12510	12510	1
406	20241025	132500	454187570	12520	12500	12520	12500	2
407	20241025	132400	454162550	12520	12520	12520	12520	6
408	20241025	132300	454087430	12510	12510	12510	12510	1
409	20241025	132200	454074920	12530	12530	12530	12530	10
410	20241025	132100	453949620	12530	12520	12530	12510	196
411	20241025	132000	451494520	12530	12530	12530	12520	4
412	20241025	131900	451444410	12530	12530	12530	12480	544
413	20241025	131800	444652030	12530	12530	12530	12510	3
414	20241025	131700	444614460	12520	12500	12530	12490	120
415	20241025	131600	443115030	12530	12530	12530	12530	1
416	20241025	131500	443102500	12500	12530	12530	12500	702
417	20241025	131400	434322060	12560	12560	12570	12540	18
418	20241025	131300	434096140	12570	12530	12570	12530	17
419	20241025	131200	433883090	12540	12540	12540	12540	0
420	20241025	131100	433883090	12540	12540	12540	12510	674
421	20241025	131000	425449880	12520	12540	12540	12520	56
422	20241025	130900	424748690	12560	12560	12560	12560	0
423	20241025	130800	424748690	12560	12560	12560	12560	0
424	20241025	130700	424748690	12560	12560	12560	12560	0
425	20241025	130600	424748690	12560	12560	12560	12560	6
426	20241025	130500	424673330	12560	12560	12560	12560	14
427	20241025	130400	424497490	12570	12560	12570	12550	3
428	20241025	130300	424459810	12580	12570	12580	12570	23
429	20241025	130200	424170680	12570	12550	12570	12550	7
430	20241025	130100	424082800	12550	12550	12550	12550	36
431	20241025	130000	423631000	12570	12570	12570	12570	0
432	20241025	125900	423631000	12570	12550	12570	12550	7
433	20241025	125800	423543130	12570	12560	12570	12560	2
434	20241025	125700	423518000	12510	12550	12550	12510	535
435	20241025	125600	416823390	12570	12560	12570	12560	2
436	20241025	125500	416798260	12570	12570	12570	12570	1
437	20241025	125400	416785690	12580	12580	12580	12570	3
438	20241025	125300	416747960	12550	12550	12550	12550	1
439	20241025	125200	416735410	12580	12560	12580	12560	2
440	20241025	125100	416710270	12580	12580	12580	12570	3
441	20241025	125000	416672540	12520	12530	12530	12520	6
442	20241025	124900	416597410	12510	12510	12510	12510	0
443	20241025	124800	416597410	12510	12580	12580	12510	3566
444	20241025	124700	371985760	12600	12600	12600	12600	0
445	20241025	124600	371985760	12600	12600	12600	12600	0
446	20241025	124500	371985760	12600	12600	12600	12600	1
447	20241025	124400	371973160	12590	12590	12590	12590	24
448	20241025	124300	371671000	12600	12600	12600	12600	0
449	20241025	124200	371671000	12600	12600	12600	12600	0
450	20241025	124100	371671000	12600	12590	12600	12590	22
451	20241025	124000	371394000	12600	12590	12600	12590	2
452	20241025	123900	371368810	12600	12600	12600	12600	0
453	20241025	123800	371368810	12600	12600	12600	12600	5
454	20241025	123700	371305810	12600	12600	12600	12600	0
455	20241025	123600	371305810	12600	12610	12610	12600	10
456	20241025	123500	371179720	12610	12610	12610	12610	0
457	20241025	123400	371179720	12610	12610	12610	12610	0
458	20241025	123300	371179720	12610	12600	12610	12600	23
459	20241025	123200	370889900	12590	12590	12590	12510	51
460	20241025	123100	370251330	12600	12600	12600	12600	0
461	20241025	123000	370251330	12600	12600	12600	12600	40
462	20241025	122900	369747330	12610	12590	12610	12590	283
463	20241025	122800	366184180	12590	12580	12590	12580	2
464	20241025	122700	366159010	12590	12580	12590	12520	21
465	20241025	122600	365895800	12590	12590	12590	12590	0
466	20241025	122500	365895800	12590	12590	12590	12590	1
467	20241025	122400	365883210	12580	12570	12580	12530	95
468	20241025	122300	364691910	12590	12590	12590	12590	0
469	20241025	122200	364691910	12590	12590	12590	12590	10
470	20241025	122100	364566010	12590	12590	12590	12590	0
471	20241025	122000	364566010	12590	12590	12590	12590	0
472	20241025	121900	364566010	12590	12590	12590	12590	3
473	20241025	121800	364528240	12590	12590	12590	12590	0
474	20241025	121700	364528240	12590	12580	12590	12580	2
475	20241025	121600	364503070	12600	12600	12600	12590	3
476	20241025	121500	364465280	12590	12600	12600	12590	2
477	20241025	121400	364440090	12550	12560	12560	12550	292
478	20241025	121300	360772670	12570	12610	12610	12570	4
479	20241025	121200	360722340	12610	12610	12610	12610	0
480	20241025	121100	360722340	12610	12610	12610	12610	0
481	20241025	121000	360722340	12610	12610	12610	12610	3
482	20241025	120900	360684510	12610	12610	12610	12610	0
483	20241025	120800	360684510	12610	12610	12610	12610	1
484	20241025	120700	360671900	12580	12590	12590	12580	51
485	20241025	120600	360029820	12600	12600	12600	12600	1
486	20241025	120500	360017220	12610	12600	12610	12600	2
487	20241025	120400	359992010	12610	12610	12610	12610	0
488	20241025	120300	359992010	12610	12610	12610	12610	0
489	20241025	120200	359992010	12610	12610	12610	12610	1
490	20241025	120100	359979400	12620	12610	12620	12610	6
491	20241025	120000	359903730	12620	12620	12620	12610	52
492	20241025	115900	359247500	12620	12620	12620	12620	0
493	20241025	115800	359247500	12620	12620	12620	12600	15
494	20241025	115700	359058340	12620	12620	12620	12620	11
495	20241025	115600	358919520	12610	12610	12610	12610	16
496	20241025	115500	358717760	12620	12610	12620	12610	2
497	20241025	115400	358692530	12620	12550	12620	12550	11
498	20241025	115300	358553990	12600	12600	12600	12600	1
499	20241025	115200	358541390	12530	12600	12620	12530	62
500	20241025	115100	357763950	12630	12630	12630	12630	0
501	20241025	115000	357763950	12630	12630	12630	12630	0
502	20241025	114900	357763950	12630	12600	12630	12600	26
503	20241025	114800	357436320	12640	12610	12640	12610	9
504	20241025	114700	357322730	12620	12600	12620	12600	111
505	20241025	114600	355924080	12600	12590	12600	12590	57
506	20241025	114500	355206440	12590	12590	12590	12590	67
507	20241025	114400	354362910	12520	12580	12590	12520	37
508	20241025	114300	353897500	12580	12580	12580	12580	0
509	20241025	114200	353897500	12580	12580	12580	12580	0
510	20241025	114100	353897500	12580	12580	12580	12580	0
511	20241025	114000	353897500	12580	12490	12580	12490	1118
512	20241025	113900	339925650	12490	12490	12490	12490	0
513	20241025	113800	339925650	12490	12480	12490	12480	63
514	20241025	113700	339139400	12480	12450	12480	12450	1079
515	20241025	113600	325694060	12450	12430	12450	12410	188
516	20241025	113500	323360610	12450	12440	12450	12440	180
517	20241025	113400	321121400	12450	12450	12450	12450	30
518	20241025	113300	320747900	12450	12450	12450	12450	2
519	20241025	113200	320723000	12450	12450	12450	12450	0
520	20241025	113100	320723000	12450	12460	12460	12450	11
521	20241025	113000	320586040	12460	12450	12460	12400	725
522	20241025	112900	311581940	12460	12460	12460	12460	10
523	20241025	112800	311457340	12460	12460	12460	12460	11
524	20241025	112700	311320280	12460	12460	12460	12460	1
525	20241025	112600	311307820	12460	12460	12460	12450	12
526	20241025	112500	311158310	12460	12460	12460	12460	1
527	20241025	112400	311145850	12470	12450	12470	12430	201
528	20241025	112300	308646800	12470	12470	12470	12470	11
529	20241025	112200	308509630	12470	12470	12470	12460	4
530	20241025	112100	308459770	12430	12460	12470	12430	2289
531	20241025	112000	279963850	12470	12470	12470	12460	46
532	20241025	111900	279390500	12470	12470	12470	12470	0
533	20241025	111800	279390500	12470	12470	12470	12470	61
534	20241025	111700	278629830	12490	12490	12500	12480	13
535	20241025	111600	278467460	12490	12490	12490	12470	342
536	20241025	111500	274198470	12500	12500	12500	12500	0
537	20241025	111400	274198470	12500	12500	12500	12500	10
538	20241025	111300	274073470	12500	12500	12500	12500	0
539	20241025	111200	274073470	12500	12500	12500	12500	1
540	20241025	111100	274060970	12500	12500	12500	12470	302
541	20241025	111000	270294900	12520	12530	12530	12470	405
542	20241025	110900	265244260	12470	12520	12530	12470	319
543	20241025	110800	261261880	12560	12570	12570	12560	2
544	20241025	110700	261236750	12590	12590	12590	12590	0
545	20241025	110600	261236750	12590	12590	12590	12590	0
546	20241025	110500	261236750	12590	12590	12590	12590	0
547	20241025	110400	261236750	12590	12590	12590	12590	0
548	20241025	110300	261236750	12590	12590	12590	12590	2
549	20241025	110200	261211570	12520	12520	12520	12500	42
550	20241025	110100	260686370	12600	12600	12600	12600	2
551	20241025	110000	260661170	12600	12600	12600	12600	0
552	20241025	105900	260661170	12600	12550	12600	12550	1003
553	20241025	105800	248073370	12550	12550	12550	12550	4
554	20241025	105700	248023170	12550	12510	12550	12480	103
555	20241025	105600	246736370	12550	12550	12550	12550	0
556	20241025	105500	246736370	12550	12550	12550	12550	0
557	20241025	105400	246736370	12550	12550	12550	12550	0
558	20241025	105300	246736370	12550	12550	12550	12550	0
559	20241025	105200	246736370	12550	12540	12550	12520	37
560	20241025	105100	246272700	12550	12550	12550	12550	0
561	20241025	105000	246272700	12550	12540	12550	12540	15
562	20241025	104900	246084490	12540	12540	12540	12540	7
563	20241025	104800	245996710	12550	12550	12550	12550	0
564	20241025	104700	245996710	12550	12550	12550	12550	1
565	20241025	104600	245984160	12550	12550	12550	12550	1
566	20241025	104500	245971610	12530	12550	12550	12530	71
567	20241025	104400	245081230	12550	12540	12550	12540	4
568	20241025	104300	245031050	12550	12470	12550	12470	343
569	20241025	104200	240747900	12470	12470	12480	12470	156
570	20241025	104100	238802570	12470	12480	12480	12470	88
571	20241025	104000	237705170	12480	12490	12490	12470	313
572	20241025	103900	233801580	12490	12510	12510	12490	465
573	20241025	103800	227988420	12510	12510	12510	12510	0
574	20241025	103700	227988420	12510	12530	12540	12510	4
575	20241025	103600	227938320	12540	12500	12540	12480	627
576	20241025	103500	220112720	12540	12530	12550	12500	86
577	20241025	103400	219037570	12550	12540	12550	12540	8
578	20241025	103300	218937240	12550	12540	12550	12540	2
579	20241025	103200	218912150	12550	12550	12550	12500	34
580	20241025	103100	218487050	12500	12550	12550	12480	2590
581	20241025	103000	186133330	12620	12620	12620	12540	70
582	20241025	102900	185253850	12620	12620	12620	12620	1
583	20241025	102800	185241230	12620	12610	12620	12610	2
584	20241025	102700	185216000	12610	12580	12610	12580	69
585	20241025	102600	184347890	12580	12580	12580	12580	2
586	20241025	102500	184322730	12530	12530	12530	12530	59
587	20241025	102400	183583460	12530	12570	12570	12530	285
588	20241025	102300	180002130	12570	12570	12570	12570	1
589	20241025	102200	179989560	12570	12560	12570	12510	38
590	20241025	102100	179514000	12570	12550	12580	12510	1006
591	20241025	102000	166919160	12620	12560	12620	12550	152
592	20241025	101900	165007480	12620	12620	12620	12620	2
593	20241025	101800	164982240	12620	12590	12620	12580	21
594	20241025	101700	164717920	12570	12590	12620	12570	35
595	20241025	101600	164277480	12620	12610	12620	12610	3
596	20241025	101500	164239640	12620	12590	12620	12550	241
597	20241025	101400	161214550	12620	12590	12620	12590	13
598	20241025	101300	161050850	12590	12550	12590	12550	127
599	20241025	101200	159456740	12540	12520	12540	12520	42
600	20241025	101100	158930640	12550	12550	12550	12550	0
601	20241025	101000	158930640	12550	12550	12550	12550	6
602	20241025	100900	158855340	12560	12560	12560	12560	3
603	20241025	100800	158817660	12550	12550	12550	12550	1
604	20241025	100700	158805110	12520	12520	12520	12520	0
605	20241025	100600	158805110	12520	12520	12520	12520	0
606	20241025	100500	158805110	12520	12510	12520	12510	999
607	20241025	100400	146303530	12510	12520	12520	12510	202
608	20241025	100300	143775630	12520	12520	12520	12510	123
609	20241025	100200	142236860	12520	12520	12520	12520	180
610	20241025	100100	139983260	12520	12520	12520	12520	0
611	20241025	100000	139983260	12520	12530	12540	12520	632
612	20241025	095900	132067290	12530	12530	12530	12530	3
613	20241025	095800	132029700	12510	12520	12520	12510	549
614	20241025	095700	125157340	12530	12530	12530	12530	50
615	20241025	095600	124530840	12530	12530	12530	12530	0
616	20241025	095500	124530840	12530	12540	12540	12530	751
617	20241025	095400	115119470	12550	12550	12550	12550	10
618	20241025	095300	114993970	12560	12560	12560	12560	2
619	20241025	095200	114968850	12570	12570	12570	12570	10
620	20241025	095100	114843150	12540	12600	12600	12540	356
621	20241025	095000	110366880	12610	12620	12620	12610	15
622	20241025	094900	110177610	12620	12600	12620	12600	3
623	20241025	094800	110139790	12620	12620	12620	12620	2
624	20241025	094700	110114550	12620	12620	12620	12620	2
625	20241025	094600	110089310	12620	12620	12620	12620	0
626	20241025	094500	110089310	12620	12600	12620	12600	4
627	20241025	094400	110038850	12600	12610	12620	12550	386
628	20241025	094300	105191730	12620	12620	12620	12620	4
629	20241025	094200	105141250	12620	12590	12620	12580	200
630	20241025	094100	102624350	12620	12620	12620	12620	2
631	20241025	094000	102599110	12570	12570	12570	12570	200
632	20241025	093900	100085110	12570	12630	12630	12520	625
633	20241025	093800	92218520	12630	12600	12630	12600	240
634	20241025	093700	89194490	12600	12610	12610	12600	768
635	20241025	093600	79510050	12630	12650	12650	12620	35
636	20241025	093500	79068010	12650	12650	12650	12610	103
637	20241025	093400	77768830	12610	12610	12610	12610	0
638	20241025	093300	77768830	12610	12670	12670	12610	276
639	20241025	093200	74280260	12680	12680	12680	12670	83
640	20241025	093100	73228050	12690	12690	12690	12690	158
641	20241025	093000	71223030	12690	12700	12700	12690	362
642	20241025	092900	66628890	12710	12710	12710	12690	34
643	20241025	092800	66197360	12710	12710	12710	12690	119
644	20241025	092700	64687190	12690	12700	12700	12690	149
645	20241025	092600	62796370	12690	12690	12690	12690	43
646	20241025	092500	62250700	12700	12700	12700	12690	114
647	20241025	092400	60803500	12700	12710	12710	12700	428
648	20241025	092300	55367490	12710	12750	12750	12700	17
649	20241025	092200	55151400	12740	12720	12750	12720	4
650	20241025	092100	55100440	12700	12720	12750	12700	599
651	20241025	092000	47473980	12750	12750	12750	12720	695
652	20241025	091900	38623570	12760	12780	12780	12760	37
653	20241025	091800	38151190	12780	12780	12780	12780	7
654	20241025	091700	38061730	12780	12780	12780	12780	1
655	20241025	091600	38048950	12780	12780	12780	12780	656
656	20241025	091500	29665270	12780	12810	12810	12780	232
657	20241025	091400	26693650	12810	12810	12810	12810	0
658	20241025	091300	26693650	12810	12820	12820	12810	223
659	20241025	091200	23834810	12820	12820	12820	12820	89
660	20241025	091100	22693830	12820	12820	12820	12820	5
661	20241025	091000	22629730	12820	12810	12830	12810	241
662	20241025	090900	19541900	12810	12810	12810	12810	1
663	20241025	090800	19529090	12820	12820	12820	12820	1
664	20241025	090700	19516270	12810	12810	12810	12810	31
665	20241025	090600	19119160	12810	12800	12810	12800	138
666	20241025	090500	17352050	12800	12800	12800	12800	304
667	20241025	090400	13460850	12710	12800	12800	12700	97
668	20241025	090300	12223120	12800	12800	12800	12800	0
669	20241025	090200	12223120	12800	12810	12820	12800	13
670	20241025	090100	12056590	12810	12740	12810	12740	218
671	20241025	090000	9276480	12740	12690	12740	12690	731