KissMeData/214320/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202000	579471560	19530	19530	19530	19530	316
3	20241025	201900	579471560	19530	19530	19530	19530	0
4	20241025	201800	579471560	19530	19530	19530	19530	0
5	20241025	201700	579471560	19530	19530	19530	19530	0
6	20241025	201600	579471560	19530	19530	19530	19530	0
7	20241025	201500	579471560	19530	19530	19530	19530	0
8	20241025	201400	579471560	19530	19530	19530	19530	0
9	20241025	201300	579471560	19530	19530	19530	19530	0
10	20241025	201200	579471560	19530	19530	19530	19530	0
11	20241025	201100	579471560	19530	19530	19530	19530	0
12	20241025	201000	579471560	19530	19530	19530	19530	0
13	20241025	200900	579471560	19530	19530	19530	19530	0
14	20241025	200800	579471560	19530	19530	19530	19530	0
15	20241025	200700	579471560	19530	19530	19530	19530	0
16	20241025	200600	579471560	19530	19530	19530	19530	0
17	20241025	200500	579471560	19530	19530	19530	19530	0
18	20241025	200400	579471560	19530	19530	19530	19530	0
19	20241025	200300	579471560	19530	19530	19530	19530	0
20	20241025	200200	579471560	19530	19530	19530	19530	0
21	20241025	200100	579471560	19530	19530	19530	19530	0
22	20241025	200000	579471560	19530	19530	19530	19530	0
23	20241025	195900	579471560	19530	19530	19530	19530	0
24	20241025	195800	579471560	19530	19530	19530	19530	0
25	20241025	195700	579471560	19530	19530	19530	19530	0
26	20241025	195600	579471560	19530	19530	19530	19530	0
27	20241025	195500	579471560	19530	19530	19530	19530	0
28	20241025	195400	579471560	19530	19530	19530	19530	0
29	20241025	195300	579471560	19530	19530	19530	19530	0
30	20241025	195200	579471560	19530	19530	19530	19530	0
31	20241025	195100	579471560	19530	19530	19530	19530	0
32	20241025	195000	579471560	19530	19530	19530	19530	316
33	20241025	194900	579471560	19530	19530	19530	19530	0
34	20241025	194800	579471560	19530	19530	19530	19530	0
35	20241025	194700	579471560	19530	19530	19530	19530	0
36	20241025	194600	579471560	19530	19530	19530	19530	0
37	20241025	194500	579471560	19530	19530	19530	19530	0
38	20241025	194400	579471560	19530	19530	19530	19530	0
39	20241025	194300	579471560	19530	19530	19530	19530	0
40	20241025	194200	579471560	19530	19530	19530	19530	0
41	20241025	194100	579471560	19530	19530	19530	19530	0
42	20241025	194000	579471560	19530	19530	19530	19530	0
43	20241025	193900	579471560	19530	19530	19530	19530	0
44	20241025	193800	579471560	19530	19530	19530	19530	0
45	20241025	193700	579471560	19530	19530	19530	19530	0
46	20241025	193600	579471560	19530	19530	19530	19530	0
47	20241025	193500	579471560	19530	19530	19530	19530	0
48	20241025	193400	579471560	19530	19530	19530	19530	0
49	20241025	193300	579471560	19530	19530	19530	19530	0
50	20241025	193200	579471560	19530	19530	19530	19530	0
51	20241025	193100	579471560	19530	19530	19530	19530	0
52	20241025	193000	579471560	19530	19530	19530	19530	0
53	20241025	192900	579471560	19530	19530	19530	19530	0
54	20241025	192800	579471560	19530	19530	19530	19530	0
55	20241025	192700	579471560	19530	19530	19530	19530	0
56	20241025	192600	579471560	19530	19530	19530	19530	0
57	20241025	192500	579471560	19530	19530	19530	19530	0
58	20241025	192400	579471560	19530	19530	19530	19530	0
59	20241025	192300	579471560	19530	19530	19530	19530	0
60	20241025	192200	579471560	19530	19530	19530	19530	0
61	20241025	192100	579471560	19530	19530	19530	19530	0
62	20241025	192000	579471560	19530	19530	19530	19530	316
63	20241025	191900	579471560	19530	19530	19530	19530	0
64	20241025	191800	579471560	19530	19530	19530	19530	0
65	20241025	191700	579471560	19530	19530	19530	19530	0
66	20241025	191600	579471560	19530	19530	19530	19530	0
67	20241025	191500	579471560	19530	19530	19530	19530	0
68	20241025	191400	579471560	19530	19530	19530	19530	0
69	20241025	191300	579471560	19530	19530	19530	19530	0
70	20241025	191200	579471560	19530	19530	19530	19530	0
71	20241025	191100	579471560	19530	19530	19530	19530	0
72	20241025	191000	579471560	19530	19530	19530	19530	0
73	20241025	190900	579471560	19530	19530	19530	19530	0
74	20241025	190800	579471560	19530	19530	19530	19530	0
75	20241025	190700	579471560	19530	19530	19530	19530	0
76	20241025	190600	579471560	19530	19530	19530	19530	0
77	20241025	190500	579471560	19530	19530	19530	19530	0
78	20241025	190400	579471560	19530	19530	19530	19530	0
79	20241025	190300	579471560	19530	19530	19530	19530	0
80	20241025	190200	579471560	19530	19530	19530	19530	0
81	20241025	190100	579471560	19530	19530	19530	19530	0
82	20241025	190000	579471560	19530	19530	19530	19530	0
83	20241025	185900	579471560	19530	19530	19530	19530	0
84	20241025	185800	579471560	19530	19530	19530	19530	0
85	20241025	185700	579471560	19530	19530	19530	19530	0
86	20241025	185600	579471560	19530	19530	19530	19530	0
87	20241025	185500	579471560	19530	19530	19530	19530	0
88	20241025	185400	579471560	19530	19530	19530	19530	0
89	20241025	185300	579471560	19530	19530	19530	19530	0
90	20241025	185200	579471560	19530	19530	19530	19530	0
91	20241025	185100	579471560	19530	19530	19530	19530	0
92	20241025	185000	579471560	19530	19530	19530	19530	316
93	20241025	184900	579471560	19530	19530	19530	19530	0
94	20241025	184800	579471560	19530	19530	19530	19530	0
95	20241025	184700	579471560	19530	19530	19530	19530	0
96	20241025	184600	579471560	19530	19530	19530	19530	0
97	20241025	184500	579471560	19530	19530	19530	19530	0
98	20241025	184400	579471560	19530	19530	19530	19530	0
99	20241025	184300	579471560	19530	19530	19530	19530	0
100	20241025	184200	579471560	19530	19530	19530	19530	0
101	20241025	184100	579471560	19530	19530	19530	19530	0
102	20241025	184000	579471560	19530	19530	19530	19530	0
103	20241025	183900	579471560	19530	19530	19530	19530	0
104	20241025	183800	579471560	19530	19530	19530	19530	0
105	20241025	183700	579471560	19530	19530	19530	19530	0
106	20241025	183600	579471560	19530	19530	19530	19530	0
107	20241025	183500	579471560	19530	19530	19530	19530	0
108	20241025	183400	579471560	19530	19530	19530	19530	0
109	20241025	183300	579471560	19530	19530	19530	19530	0
110	20241025	183200	579471560	19530	19530	19530	19530	0
111	20241025	183100	579471560	19530	19530	19530	19530	0
112	20241025	183000	579471560	19530	19530	19530	19530	0
113	20241025	182900	579471560	19530	19530	19530	19530	0
114	20241025	182800	579471560	19530	19530	19530	19530	0
115	20241025	182700	579471560	19530	19530	19530	19530	0
116	20241025	182600	579471560	19530	19530	19530	19530	0
117	20241025	182500	579471560	19530	19530	19530	19530	0
118	20241025	182400	579471560	19530	19530	19530	19530	0
119	20241025	182300	579471560	19530	19530	19530	19530	0
120	20241025	182200	579471560	19530	19530	19530	19530	0
121	20241025	182100	579471560	19530	19530	19530	19530	0
122	20241025	182000	579471560	19530	19530	19530	19530	316
123	20241025	181900	579471560	19530	19530	19530	19530	0
124	20241025	181800	579471560	19530	19530	19530	19530	0
125	20241025	181700	579471560	19530	19530	19530	19530	0
126	20241025	181600	579471560	19530	19530	19530	19530	0
127	20241025	181500	579471560	19530	19530	19530	19530	0
128	20241025	181400	579471560	19530	19530	19530	19530	0
129	20241025	181300	579471560	19530	19530	19530	19530	0
130	20241025	181200	579471560	19530	19530	19530	19530	0
131	20241025	181100	579471560	19530	19530	19530	19530	0
132	20241025	181000	579471560	19530	19530	19530	19530	0
133	20241025	180900	579471560	19530	19530	19530	19530	0
134	20241025	180800	579471560	19530	19530	19530	19530	0
135	20241025	180700	579471560	19530	19530	19530	19530	0
136	20241025	180600	579471560	19530	19530	19530	19530	0
137	20241025	180500	579471560	19530	19530	19530	19530	0
138	20241025	180400	579471560	19530	19530	19530	19530	0
139	20241025	180300	579471560	19530	19530	19530	19530	0
140	20241025	180200	579471560	19530	19530	19530	19530	0
141	20241025	180100	579471560	19530	19530	19530	19530	0
142	20241025	180000	579471560	19530	19530	19530	19530	0
143	20241025	175900	579471560	19530	19530	19530	19530	0
144	20241025	175800	579471560	19530	19530	19530	19530	0
145	20241025	175700	579471560	19530	19530	19530	19530	0
146	20241025	175600	579471560	19530	19530	19530	19530	0
147	20241025	175500	579471560	19530	19530	19530	19530	0
148	20241025	175400	579471560	19530	19530	19530	19530	0
149	20241025	175300	579471560	19530	19530	19530	19530	0
150	20241025	175200	579471560	19530	19530	19530	19530	0
151	20241025	175100	579471560	19530	19530	19530	19530	0
152	20241025	175000	579471560	19530	19530	19530	19530	316
153	20241025	174900	579471560	19530	19530	19530	19530	0
154	20241025	174800	579471560	19530	19530	19530	19530	0
155	20241025	174700	579471560	19530	19530	19530	19530	0
156	20241025	174600	579471560	19530	19530	19530	19530	0
157	20241025	174500	579471560	19530	19530	19530	19530	0
158	20241025	174400	579471560	19530	19530	19530	19530	0
159	20241025	174300	579471560	19530	19530	19530	19530	0
160	20241025	174200	579471560	19530	19530	19530	19530	0
161	20241025	174100	579471560	19530	19530	19530	19530	0
162	20241025	174000	579471560	19530	19530	19530	19530	0
163	20241025	173900	579471560	19530	19530	19530	19530	0
164	20241025	173800	579471560	19530	19530	19530	19530	0
165	20241025	173700	579471560	19530	19530	19530	19530	0
166	20241025	173600	579471560	19530	19530	19530	19530	0
167	20241025	173500	579471560	19530	19530	19530	19530	0
168	20241025	173400	579471560	19530	19530	19530	19530	0
169	20241025	173300	579471560	19530	19530	19530	19530	0
170	20241025	173200	579471560	19530	19530	19530	19530	0
171	20241025	173100	579471560	19530	19530	19530	19530	0
172	20241025	173000	579471560	19530	19530	19530	19530	0
173	20241025	172900	579471560	19530	19530	19530	19530	0
174	20241025	172800	579471560	19530	19530	19530	19530	0
175	20241025	172700	579471560	19530	19530	19530	19530	0
176	20241025	172600	579471560	19530	19530	19530	19530	0
177	20241025	172500	579471560	19530	19530	19530	19530	0
178	20241025	172400	579471560	19530	19530	19530	19530	0
179	20241025	172300	579471560	19530	19530	19530	19530	0
180	20241025	172200	579471560	19530	19530	19530	19530	0
181	20241025	172100	579471560	19530	19530	19530	19530	0
182	20241025	172000	579471560	19530	19530	19530	19530	316
183	20241025	171900	579471560	19530	19530	19530	19530	0
184	20241025	171800	579471560	19530	19530	19530	19530	0
185	20241025	171700	579471560	19530	19530	19530	19530	0
186	20241025	171600	579471560	19530	19530	19530	19530	0
187	20241025	171500	579471560	19530	19530	19530	19530	0
188	20241025	171400	579471560	19530	19530	19530	19530	0
189	20241025	171300	579471560	19530	19530	19530	19530	0
190	20241025	171200	579471560	19530	19530	19530	19530	0
191	20241025	171100	579471560	19530	19530	19530	19530	0
192	20241025	171000	579471560	19530	19530	19530	19530	0
193	20241025	170900	579471560	19530	19530	19530	19530	0
194	20241025	170800	579471560	19530	19530	19530	19530	0
195	20241025	170700	579471560	19530	19530	19530	19530	0
196	20241025	170600	579471560	19530	19530	19530	19530	0
197	20241025	170500	579471560	19530	19530	19530	19530	0
198	20241025	170400	579471560	19530	19530	19530	19530	0
199	20241025	170300	579471560	19530	19530	19530	19530	0
200	20241025	170200	579471560	19530	19530	19530	19530	0
201	20241025	170100	579471560	19530	19530	19530	19530	0
202	20241025	170000	579471560	19530	19530	19530	19530	0
203	20241025	165900	579471560	19530	19530	19530	19530	0
204	20241025	165800	579471560	19530	19530	19530	19530	0
205	20241025	165700	579471560	19530	19530	19530	19530	0
206	20241025	165600	579471560	19530	19530	19530	19530	0
207	20241025	165500	579471560	19530	19530	19530	19530	0
208	20241025	165400	579471560	19530	19530	19530	19530	0
209	20241025	165300	579471560	19530	19530	19530	19530	0
210	20241025	165200	579471560	19530	19530	19530	19530	0
211	20241025	165100	579471560	19530	19530	19530	19530	0
212	20241025	165000	579471560	19530	19530	19530	19530	316
213	20241025	164900	579471560	19530	19530	19530	19530	0
214	20241025	164800	579471560	19530	19530	19530	19530	0
215	20241025	164700	579471560	19530	19530	19530	19530	0
216	20241025	164600	579471560	19530	19530	19530	19530	0
217	20241025	164500	579471560	19530	19530	19530	19530	0
218	20241025	164400	579471560	19530	19530	19530	19530	0
219	20241025	164300	579471560	19530	19530	19530	19530	0
220	20241025	164200	579471560	19530	19530	19530	19530	0
221	20241025	164100	579471560	19530	19530	19530	19530	0
222	20241025	164000	579471560	19530	19530	19530	19530	0
223	20241025	163900	579471560	19530	19530	19530	19530	0
224	20241025	163800	579471560	19530	19530	19530	19530	0
225	20241025	163700	579471560	19530	19530	19530	19530	0
226	20241025	163600	579471560	19530	19530	19530	19530	0
227	20241025	163500	579471560	19530	19530	19530	19530	0
228	20241025	163400	579471560	19530	19530	19530	19530	0
229	20241025	163300	579471560	19530	19530	19530	19530	0
230	20241025	163200	579471560	19530	19530	19530	19530	0
231	20241025	163100	579471560	19530	19530	19530	19530	0
232	20241025	163000	579471560	19530	19530	19530	19530	0
233	20241025	162900	579471560	19530	19530	19530	19530	0
234	20241025	162800	579471560	19530	19530	19530	19530	0
235	20241025	162700	579471560	19530	19530	19530	19530	0
236	20241025	162600	579471560	19530	19530	19530	19530	0
237	20241025	162500	579471560	19530	19530	19530	19530	0
238	20241025	162400	579471560	19530	19530	19530	19530	0
239	20241025	162300	579471560	19530	19530	19530	19530	0
240	20241025	162200	579471560	19530	19530	19530	19530	0
241	20241025	162100	579471560	19530	19530	19530	19530	0
242	20241025	162000	579471560	19530	19530	19530	19530	316
243	20241025	161900	579471560	19530	19530	19530	19530	0
244	20241025	161800	579471560	19530	19530	19530	19530	0
245	20241025	161700	579471560	19530	19530	19530	19530	0
246	20241025	161600	579471560	19530	19530	19530	19530	0
247	20241025	161500	579471560	19530	19530	19530	19530	0
248	20241025	161400	579471560	19530	19530	19530	19530	0
249	20241025	161300	579471560	19530	19530	19530	19530	0
250	20241025	161200	579471560	19530	19530	19530	19530	0
251	20241025	161100	579471560	19530	19530	19530	19530	0
252	20241025	161000	579471560	19530	19530	19530	19530	0
253	20241025	160900	579471560	19530	19530	19530	19530	0
254	20241025	160800	579471560	19530	19530	19530	19530	0
255	20241025	160700	579471560	19530	19530	19530	19530	0
256	20241025	160600	579471560	19530	19530	19530	19530	0
257	20241025	160500	579471560	19530	19530	19530	19530	0
258	20241025	160400	579471560	19530	19530	19530	19530	0
259	20241025	160300	579471560	19530	19530	19530	19530	0
260	20241025	160200	579471560	19530	19530	19530	19530	0
261	20241025	160100	579471560	19530	19530	19530	19530	0
262	20241025	160000	579471560	19530	19530	19530	19530	0
263	20241025	155900	579471560	19530	19530	19530	19530	0
264	20241025	155800	579471560	19530	19530	19530	19530	0
265	20241025	155700	579471560	19530	19530	19530	19530	0
266	20241025	155600	579471560	19530	19530	19530	19530	0
267	20241025	155500	579471560	19530	19530	19530	19530	0
268	20241025	155400	579471560	19530	19530	19530	19530	0
269	20241025	155300	579471560	19530	19530	19530	19530	0
270	20241025	155200	579471560	19530	19530	19530	19530	0
271	20241025	155100	579471560	19530	19530	19530	19530	0
272	20241025	155000	579471560	19530	19530	19530	19530	316
273	20241025	154900	579471560	19530	19530	19530	19530	0
274	20241025	154800	579471560	19530	19530	19530	19530	0
275	20241025	154700	579471560	19530	19530	19530	19530	0
276	20241025	154600	579471560	19530	19530	19530	19530	0
277	20241025	154500	579471560	19530	19530	19530	19530	0
278	20241025	154400	579471560	19530	19530	19530	19530	0
279	20241025	154300	579471560	19530	19530	19530	19530	0
280	20241025	154200	579471560	19530	19530	19530	19530	0
281	20241025	154100	579471560	19530	19530	19530	19530	0
282	20241025	154000	579471560	19530	19530	19530	19530	0
283	20241025	153900	579471560	19530	19530	19530	19530	0
284	20241025	153800	579471560	19530	19530	19530	19530	0
285	20241025	153700	579471560	19530	19530	19530	19530	0
286	20241025	153600	579471560	19530	19530	19530	19530	0
287	20241025	153500	579471560	19530	19530	19530	19530	0
288	20241025	153400	579471560	19530	19530	19530	19530	0
289	20241025	153300	579471560	19530	19530	19530	19530	0
290	20241025	153200	579471560	19530	19530	19530	19530	0
291	20241025	153100	579471560	19530	19530	19530	19530	0
292	20241025	153000	579471560	19530	19530	19530	19530	316
293	20241025	152900	573300080	19490	19490	19490	19490	0
294	20241025	152800	573300080	19490	19490	19490	19490	0
295	20241025	152700	573300080	19490	19490	19490	19490	0
296	20241025	152600	573300080	19490	19490	19490	19490	0
297	20241025	152500	573300080	19490	19490	19490	19490	0
298	20241025	152400	573300080	19490	19490	19490	19490	0
299	20241025	152300	573300080	19490	19490	19490	19490	0
300	20241025	152200	573300080	19490	19490	19490	19490	0
301	20241025	152100	573300080	19490	19490	19490	19490	0
302	20241025	152000	573300080	19490	19490	19490	19490	0
303	20241025	151900	573300080	19490	19510	19530	19490	29
304	20241025	151800	572734300	19510	19500	19510	19500	64
305	20241025	151700	571486270	19510	19490	19510	19490	2
306	20241025	151600	571447270	19510	19510	19510	19510	4
307	20241025	151500	571369230	19500	19480	19500	19480	78
308	20241025	151400	569849230	19480	19470	19480	19470	50
309	20241025	151300	568875600	19470	19480	19480	19470	16
310	20241025	151200	568563970	19470	19500	19500	19470	892
311	20241025	151100	551174880	19500	19530	19530	19500	3237
312	20241025	151000	488001250	19530	19550	19550	19530	438
313	20241025	150900	479442750	19550	19550	19550	19550	22
314	20241025	150800	479012650	19570	19570	19570	19570	0
315	20241025	150700	479012650	19570	19560	19570	19560	2
316	20241025	150600	478973520	19540	19540	19540	19540	40
317	20241025	150500	478191920	19520	19540	19540	19520	390
318	20241025	150400	470577690	19560	19550	19560	19550	20
319	20241025	150300	470186500	19540	19530	19540	19530	33
320	20241025	150200	469541990	19530	19520	19530	19520	62
321	20241025	150100	468331310	19520	19520	19520	19520	11
322	20241025	150000	468116590	19520	19520	19530	19520	38
323	20241025	145900	467374750	19540	19540	19540	19540	8
324	20241025	145800	467218430	19520	19540	19540	19520	662
325	20241025	145700	454293050	19550	19550	19550	19540	30
326	20241025	145600	453706820	19540	19540	19540	19540	27
327	20241025	145500	453179240	19540	19550	19550	19540	36
328	20241025	145400	452475780	19550	19550	19550	19550	11
329	20241025	145300	452260730	19550	19550	19550	19550	11
330	20241025	145200	452045680	19540	19540	19540	19540	0
331	20241025	145100	452045680	19540	19540	19540	19540	0
332	20241025	145000	452045680	19540	19540	19550	19540	163
333	20241025	144900	448859300	19540	19550	19550	19540	11
334	20241025	144800	448644270	19540	19520	19540	19520	167
335	20241025	144700	445381830	19530	19530	19530	19530	20
336	20241025	144600	444991230	19530	19530	19530	19530	51
337	20241025	144500	443995200	19530	19530	19530	19520	162
338	20241025	144400	440831480	19520	19520	19520	19520	26
339	20241025	144300	440323960	19520	19510	19530	19510	334
340	20241025	144200	433804440	19510	19510	19510	19510	0
341	20241025	144100	433804440	19510	19510	19510	19510	26
342	20241025	144000	433297180	19510	19510	19510	19510	16
343	20241025	143900	432985020	19500	19520	19520	19500	4035
344	20241025	143800	354234320	19520	19540	19540	19520	144
345	20241025	143700	351422200	19540	19530	19540	19530	22
346	20241025	143600	350992440	19530	19530	19530	19530	14
347	20241025	143500	350719020	19530	19530	19530	19530	13
348	20241025	143400	350465130	19530	19530	19530	19530	29
349	20241025	143300	349898760	19530	19530	19530	19520	100
350	20241025	143200	347946020	19530	19540	19540	19530	65
351	20241025	143100	346676550	19530	19530	19540	19530	29
352	20241025	143000	346110160	19530	19530	19530	19530	0
353	20241025	142900	346110160	19530	19540	19540	19530	50
354	20241025	142800	345133350	19540	19530	19540	19530	15
355	20241025	142700	344840390	19540	19540	19540	19530	32
356	20241025	142600	344215170	19540	19550	19550	19540	31
357	20241025	142500	343609410	19560	19560	19560	19560	0
358	20241025	142400	343609410	19560	19560	19560	19560	0
359	20241025	142300	343609410	19560	19560	19560	19560	0
360	20241025	142200	343609410	19560	19560	19570	19540	75
361	20241025	142100	342141940	19540	19540	19540	19540	0
362	20241025	142000	342141940	19540	19550	19550	19540	28
363	20241025	141900	341594590	19550	19550	19550	19550	0
364	20241025	141800	341594590	19550	19560	19560	19550	13
365	20241025	141700	341340330	19550	19550	19550	19550	1
366	20241025	141600	341320780	19550	19570	19570	19550	47
367	20241025	141500	340401300	19570	19570	19570	19570	1
368	20241025	141400	340381730	19560	19560	19560	19560	0
369	20241025	141300	340381730	19560	19560	19560	19560	0
370	20241025	141200	340381730	19560	19560	19560	19560	7
371	20241025	141100	340244810	19560	19560	19560	19560	1
372	20241025	141000	340225250	19550	19570	19580	19550	65
373	20241025	140900	338952910	19570	19570	19570	19570	1
374	20241025	140800	338933340	19560	19560	19560	19560	0
375	20241025	140700	338933340	19560	19560	19560	19560	0
376	20241025	140600	338933340	19560	19560	19560	19560	0
377	20241025	140500	338933340	19560	19560	19560	19560	0
378	20241025	140400	338933340	19560	19560	19560	19560	1
379	20241025	140300	338913780	19570	19570	19570	19570	1
380	20241025	140200	338894210	19570	19570	19570	19570	2
381	20241025	140100	338855070	19570	19570	19570	19570	0
382	20241025	140000	338855070	19570	19570	19570	19570	7
383	20241025	135900	338718080	19560	19560	19560	19560	2
384	20241025	135800	338678960	19560	19560	19560	19560	0
385	20241025	135700	338678960	19560	19560	19560	19560	0
386	20241025	135600	338678960	19560	19560	19560	19560	0
387	20241025	135500	338678960	19560	19560	19560	19560	0
388	20241025	135400	338678960	19560	19560	19560	19560	0
389	20241025	135300	338678960	19560	19560	19560	19560	0
390	20241025	135200	338678960	19560	19560	19560	19560	0
391	20241025	135100	338678960	19560	19560	19560	19560	0
392	20241025	135000	338678960	19560	19560	19570	19560	4
393	20241025	134900	338600710	19550	19560	19560	19550	120
394	20241025	134800	336253710	19550	19550	19550	19550	0
395	20241025	134700	336253710	19550	19550	19550	19550	0
396	20241025	134600	336253710	19550	19550	19550	19550	0
397	20241025	134500	336253710	19550	19550	19550	19550	0
398	20241025	134400	336253710	19550	19550	19550	19550	24
399	20241025	134300	335784510	19560	19560	19560	19560	1
400	20241025	134200	335764950	19560	19560	19560	19560	10
401	20241025	134100	335569350	19550	19560	19560	19550	17
402	20241025	134000	335236870	19560	19550	19560	19550	5
403	20241025	133900	335139090	19550	19550	19550	19550	0
404	20241025	133800	335139090	19550	19550	19550	19550	41
405	20241025	133700	334337540	19550	19550	19550	19550	12
406	20241025	133600	334102940	19550	19550	19550	19550	0
407	20241025	133500	334102940	19550	19550	19550	19550	10
408	20241025	133400	333907440	19550	19550	19550	19550	10
409	20241025	133300	333711940	19550	19550	19550	19530	768
410	20241025	133200	318708040	19550	19550	19550	19550	0
411	20241025	133100	318708040	19550	19550	19550	19550	0
412	20241025	133000	318708040	19550	19550	19550	19550	3
413	20241025	132900	318649390	19550	19550	19550	19540	5
414	20241025	132800	318551660	19540	19540	19540	19540	0
415	20241025	132700	318551660	19540	19540	19540	19540	0
416	20241025	132600	318551660	19540	19540	19540	19540	0
417	20241025	132500	318551660	19540	19540	19540	19540	0
418	20241025	132400	318551660	19540	19540	19540	19540	2
419	20241025	132300	318512580	19550	19550	19550	19550	0
420	20241025	132200	318512580	19550	19550	19550	19550	0
421	20241025	132100	318512580	19550	19550	19550	19550	0
422	20241025	132000	318512580	19550	19550	19550	19550	0
423	20241025	131900	318512580	19550	19550	19550	19550	0
424	20241025	131800	318512580	19550	19550	19550	19550	2
425	20241025	131700	318473480	19550	19550	19550	19550	1
426	20241025	131600	318453930	19540	19540	19540	19540	0
427	20241025	131500	318453930	19540	19540	19540	19540	30
428	20241025	131400	317867730	19540	19540	19540	19540	0
429	20241025	131300	317867730	19540	19550	19550	19540	4
430	20241025	131200	317789560	19540	19540	19540	19540	0
431	20241025	131100	317789560	19540	19540	19540	19540	0
432	20241025	131000	317789560	19540	19540	19540	19540	0
433	20241025	130900	317789560	19540	19540	19540	19540	0
434	20241025	130800	317789560	19540	19540	19540	19540	0
435	20241025	130700	317789560	19540	19540	19540	19540	0
436	20241025	130600	317789560	19540	19540	19540	19540	1
437	20241025	130500	317770020	19530	19530	19530	19530	0
438	20241025	130400	317770020	19530	19520	19530	19520	7
439	20241025	130300	317633330	19520	19520	19520	19520	96
440	20241025	130200	315759410	19510	19590	19590	19510	1735
441	20241025	130100	281841890	19600	19600	19600	19600	0
442	20241025	130000	281841890	19600	19600	19600	19600	1
443	20241025	125900	281822290	19580	19580	19580	19580	0
444	20241025	125800	281822290	19580	19580	19580	19580	0
445	20241025	125700	281822290	19580	19580	19580	19580	0
446	20241025	125600	281822290	19580	19600	19600	19580	161
447	20241025	125500	278667870	19610	19610	19610	19610	0
448	20241025	125400	278667870	19610	19610	19610	19610	0
449	20241025	125300	278667870	19610	19610	19610	19610	0
450	20241025	125200	278667870	19610	19610	19610	19610	0
451	20241025	125100	278667870	19610	19610	19610	19610	0
452	20241025	125000	278667870	19610	19620	19620	19610	2
453	20241025	124900	278628640	19620	19620	19620	19620	1
454	20241025	124800	278609020	19600	19620	19620	19600	53
455	20241025	124700	277569760	19610	19610	19610	19610	0
456	20241025	124600	277569760	19610	19610	19610	19610	0
457	20241025	124500	277569760	19610	19610	19610	19610	0
458	20241025	124400	277569760	19610	19610	19610	19610	1
459	20241025	124300	277550150	19610	19610	19610	19610	0
460	20241025	124200	277550150	19610	19610	19610	19610	0
461	20241025	124100	277550150	19610	19610	19610	19610	0
462	20241025	124000	277550150	19610	19620	19630	19610	12
463	20241025	123900	277314680	19630	19630	19630	19630	6
464	20241025	123800	277196900	19610	19610	19610	19610	0
465	20241025	123700	277196900	19610	19610	19610	19610	0
466	20241025	123600	277196900	19610	19610	19620	19610	73
467	20241025	123500	275764700	19610	19610	19610	19610	20
468	20241025	123400	275372500	19610	19610	19610	19610	244
469	20241025	123300	270587660	19610	19610	19610	19610	5
470	20241025	123200	270489610	19600	19600	19600	19600	0
471	20241025	123100	270489610	19600	19600	19600	19600	0
472	20241025	123000	270489610	19600	19590	19600	19590	99
473	20241025	122900	268550190	19590	19590	19590	19590	37
474	20241025	122800	267825360	19590	19590	19590	19590	1
475	20241025	122700	267805770	19580	19580	19580	19580	1
476	20241025	122600	267786190	19590	19590	19590	19590	0
477	20241025	122500	267786190	19590	19590	19590	19590	0
478	20241025	122400	267786190	19590	19590	19590	19590	0
479	20241025	122300	267786190	19590	19590	19590	19590	0
480	20241025	122200	267786190	19590	19590	19590	19590	0
481	20241025	122100	267786190	19590	19590	19590	19590	0
482	20241025	122000	267786190	19590	19590	19590	19590	0
483	20241025	121900	267786190	19590	19580	19590	19570	9
484	20241025	121800	267610010	19580	19580	19580	19580	0
485	20241025	121700	267610010	19580	19580	19580	19580	0
486	20241025	121600	267610010	19580	19580	19580	19580	1
487	20241025	121500	267590430	19580	19580	19580	19580	1
488	20241025	121400	267570850	19570	19570	19570	19570	57
489	20241025	121300	266455360	19570	19570	19570	19570	1
490	20241025	121200	266435790	19570	19560	19570	19560	23
491	20241025	121100	265985860	19560	19570	19570	19560	7
492	20241025	121000	265848930	19560	19560	19560	19560	113
493	20241025	120900	263638650	19560	19560	19560	19560	16
494	20241025	120800	263325690	19560	19560	19560	19560	16
495	20241025	120700	263012730	19560	19560	19560	19560	16
496	20241025	120600	262699770	19570	19570	19570	19570	27
497	20241025	120500	262171380	19570	19570	19570	19570	32
498	20241025	120400	261545140	19570	19570	19570	19570	0
499	20241025	120300	261545140	19570	19570	19570	19570	1
500	20241025	120200	261525570	19580	19580	19580	19580	10
501	20241025	120100	261329770	19580	19560	19580	19560	70
502	20241025	120000	259959710	19560	19560	19560	19560	56
503	20241025	115900	258864350	19560	19560	19560	19560	36
504	20241025	115800	258160190	19560	19560	19570	19560	152
505	20241025	115700	255186970	19560	19560	19560	19560	43
506	20241025	115600	254345890	19560	19560	19560	19560	50
507	20241025	115500	253367890	19560	19570	19570	19560	28
508	20241025	115400	252820100	19570	19570	19570	19570	18
509	20241025	115300	252467840	19570	19570	19580	19570	37
510	20241025	115200	251743740	19570	19570	19570	19570	33
511	20241025	115100	251097930	19570	19570	19570	19570	27
512	20241025	115000	250569540	19570	19560	19570	19560	46
513	20241025	114900	249669430	19560	19560	19560	19560	87
514	20241025	114800	247967710	19560	19560	19560	19560	12
515	20241025	114700	247732990	19560	19560	19570	19560	246
516	20241025	114600	242921120	19560	19580	19580	19560	251
517	20241025	114500	238008750	19580	19590	19590	19580	101
518	20241025	114400	236031120	19580	19590	19600	19580	85
519	20241025	114300	234366060	19580	19580	19580	19580	101
520	20241025	114200	232388480	19580	19590	19590	19580	75
521	20241025	114100	230919250	19600	19600	19600	19600	44
522	20241025	114000	230056850	19610	19610	19610	19600	26
523	20241025	113900	229547180	19610	19620	19630	19610	295
524	20241025	113800	223760910	19620	19620	19620	19620	44
525	20241025	113700	222897630	19620	19620	19620	19620	57
526	20241025	113600	221779290	19620	19620	19620	19620	37
527	20241025	113500	221053350	19620	19630	19630	19620	37
528	20241025	113400	220327210	19630	19640	19640	19630	202
529	20241025	113300	216361930	19640	19630	19640	19630	59
530	20241025	113200	215203360	19630	19640	19640	19630	148
531	20241025	113100	212296820	19640	19660	19660	19640	288
532	20241025	113000	206636540	19660	19660	19670	19660	73
533	20241025	112900	205200990	19660	19680	19680	19660	274
534	20241025	112800	199811510	19680	19710	19710	19680	230
535	20241025	112700	195284550	19710	19710	19710	19710	1
536	20241025	112600	195264840	19700	19700	19700	19700	0
537	20241025	112500	195264840	19700	19700	19700	19700	0
538	20241025	112400	195264840	19700	19690	19700	19690	3
539	20241025	112300	195205760	19690	19690	19690	19690	1
540	20241025	112200	195186070	19690	19690	19690	19690	0
541	20241025	112100	195186070	19690	19690	19690	19690	0
542	20241025	112000	195186070	19690	19690	19690	19690	0
543	20241025	111900	195186070	19690	19690	19690	19690	0
544	20241025	111800	195186070	19690	19690	19690	19690	0
545	20241025	111700	195186070	19690	19690	19690	19690	0
546	20241025	111600	195186070	19690	19690	19690	19690	0
547	20241025	111500	195186070	19690	19680	19690	19670	20
548	20241025	111400	194792440	19690	19690	19690	19690	0
549	20241025	111300	194792440	19690	19690	19690	19690	0
550	20241025	111200	194792440	19690	19690	19690	19690	1
551	20241025	111100	194772750	19690	19690	19690	19690	0
552	20241025	111000	194772750	19690	19680	19770	19680	268
553	20241025	110900	189482660	19670	19670	19670	19670	115
554	20241025	110800	187220610	19660	19660	19660	19660	0
555	20241025	110700	187220610	19660	19660	19660	19660	0
556	20241025	110600	187220610	19660	19660	19660	19660	0
557	20241025	110500	187220610	19660	19660	19660	19660	0
558	20241025	110400	187220610	19660	19680	19680	19660	170
559	20241025	110300	183877030	19680	19680	19680	19680	0
560	20241025	110200	183877030	19680	19680	19680	19680	1
561	20241025	110100	183857350	19680	19680	19680	19680	0
562	20241025	110000	183857350	19680	19680	19680	19680	0
563	20241025	105900	183857350	19680	19700	19700	19680	137
564	20241025	105800	181160190	19680	19680	19680	19680	0
565	20241025	105700	181160190	19680	19680	19680	19680	5
566	20241025	105600	181061790	19690	19690	19690	19690	21
567	20241025	105500	180648300	19690	19690	19690	19690	1
568	20241025	105400	180628610	19710	19710	19710	19710	0
569	20241025	105300	180628610	19710	19710	19720	19710	119
570	20241025	105200	178282050	19710	19710	19710	19710	5
571	20241025	105100	178183500	19710	19700	19760	19700	204
572	20241025	105000	174164170	19750	19750	19750	19750	0
573	20241025	104900	174164170	19750	19750	19750	19750	0
574	20241025	104800	174164170	19750	19750	19750	19750	0
575	20241025	104700	174164170	19750	19750	19750	19750	0
576	20241025	104600	174164170	19750	19690	19750	19690	100
577	20241025	104500	172189280	19750	19750	19750	19750	0
578	20241025	104400	172189280	19750	19690	19750	19690	40
579	20241025	104300	171400020	19690	19690	19690	19690	141
580	20241025	104200	168623730	19680	19680	19680	19680	0
581	20241025	104100	168623730	19680	19680	19680	19680	0
582	20241025	104000	168623730	19680	19680	19680	19680	30
583	20241025	103900	168033330	19690	19690	19690	19690	1
584	20241025	103800	168013640	19670	19670	19670	19670	0
585	20241025	103700	168013640	19670	19670	19670	19670	0
586	20241025	103600	168013640	19670	19670	19670	19670	123
587	20241025	103500	165594230	19670	19670	19670	19670	0
588	20241025	103400	165594230	19670	19670	19670	19670	1
589	20241025	103300	165574560	19670	19670	19670	19670	9
590	20241025	103200	165397530	19660	19660	19660	19660	0
591	20241025	103100	165397530	19660	19670	19670	19660	44
592	20241025	103000	164532480	19670	19670	19670	19670	4
593	20241025	102900	164453800	19670	19670	19670	19670	0
594	20241025	102800	164453800	19670	19670	19670	19670	12
595	20241025	102700	164217760	19660	19670	19670	19660	69
596	20241025	102600	162861210	19670	19670	19670	19670	0
597	20241025	102500	162861210	19670	19670	19670	19670	21
598	20241025	102400	162448140	19660	19670	19670	19660	132
599	20241025	102300	159852870	19670	19670	19670	19670	22
600	20241025	102200	159420130	19670	19670	19670	19670	0
601	20241025	102100	159420130	19670	19700	19700	19670	270
602	20241025	102000	154105390	19700	19690	19700	19690	45
603	20241025	101900	153218940	19700	19700	19700	19700	6
604	20241025	101800	153100740	19700	19740	19740	19700	1464
605	20241025	101700	124238100	19750	19750	19750	19750	0
606	20241025	101600	124238100	19750	19750	19750	19750	0
607	20241025	101500	124238100	19750	19750	19750	19750	0
608	20241025	101400	124238100	19750	19750	19750	19750	0
609	20241025	101300	124238100	19750	19740	19750	19730	244
610	20241025	101200	119422680	19750	19750	19750	19750	30
611	20241025	101100	118830180	19740	19740	19740	19740	0
612	20241025	101000	118830180	19740	19780	19790	19740	614
613	20241025	100900	106705390	19770	19770	19770	19770	11
614	20241025	100800	106487920	19770	19770	19770	19770	13
615	20241025	100700	106230910	19770	19770	19770	19770	8
616	20241025	100600	106072750	19770	19770	19770	19770	10
617	20241025	100500	105875050	19770	19770	19770	19770	9
618	20241025	100400	105697120	19770	19770	19770	19770	7
619	20241025	100300	105558730	19770	19770	19770	19770	2
620	20241025	100200	105519190	19770	19770	19770	19770	6
621	20241025	100100	105400570	19770	19770	19770	19770	7
622	20241025	100000	105262180	19770	19770	19770	19770	2
623	20241025	095900	105222640	19770	19760	19770	19760	10
624	20241025	095800	105024970	19740	19740	19740	19740	174
625	20241025	095700	101590210	19740	19740	19740	19740	0
626	20241025	095600	101590210	19740	19740	19740	19740	0
627	20241025	095500	101590210	19740	19740	19740	19740	6
628	20241025	095400	101471770	19740	19740	19740	19740	20
629	20241025	095300	101076970	19740	19750	19750	19740	170
630	20241025	095200	97721100	19740	19740	19740	19740	0
631	20241025	095100	97721100	19740	19740	19740	19740	0
632	20241025	095000	97721100	19740	19750	19750	19740	417
633	20241025	094900	89488940	19770	19770	19770	19770	0
634	20241025	094800	89488940	19770	19770	19770	19770	1
635	20241025	094700	89469170	19810	19760	19810	19760	28
636	20241025	094600	88914670	19750	19760	19760	19750	7
637	20241025	094500	88776390	19760	19770	19770	19760	9
638	20241025	094400	88598490	19780	19800	19800	19780	38
639	20241025	094300	87846480	19800	19800	19800	19800	2
640	20241025	094200	87806880	19810	19810	19810	19810	1
641	20241025	094100	87787070	19820	19810	19820	19810	10
642	20241025	094000	87588880	19790	19800	19800	19790	69
643	20241025	093900	86222710	19800	19800	19800	19800	0
644	20241025	093800	86222710	19800	19800	19800	19800	0
645	20241025	093700	86222710	19800	19800	19800	19800	0
646	20241025	093600	86222710	19800	19820	19820	19800	237
647	20241025	093500	81530080	19820	19840	19840	19810	80
648	20241025	093400	79944400	19840	19840	19840	19840	2
649	20241025	093300	79904720	19840	19830	19840	19830	102
650	20241025	093200	77882040	19840	19840	19840	19840	2
651	20241025	093100	77842360	19830	19860	19860	19830	24
652	20241025	093000	77366260	19860	19860	19860	19860	1
653	20241025	092900	77346400	19850	19860	19860	19850	84
654	20241025	092800	75678180	19850	19850	19850	19850	0
655	20241025	092700	75678180	19850	19850	19850	19850	1
656	20241025	092600	75658330	19850	19850	19850	19850	0
657	20241025	092500	75658330	19850	19850	19850	19850	0
658	20241025	092400	75658330	19850	19850	19850	19850	0
659	20241025	092300	75658330	19850	19850	19850	19850	0
660	20241025	092200	75658330	19850	19850	19850	19850	1
661	20241025	092100	75638480	19850	19850	19850	19850	0
662	20241025	092000	75638480	19850	19850	19850	19850	17
663	20241025	091900	75301030	19830	19830	19830	19830	0
664	20241025	091800	75301030	19830	19830	19830	19830	0
665	20241025	091700	75301030	19830	19830	19830	19830	1
666	20241025	091600	75281200	19890	19840	19890	19840	461
667	20241025	091500	66127770	19840	19840	19840	19840	0
668	20241025	091400	66127770	19840	19840	19840	19840	100
669	20241025	091300	64143770	19850	19850	19850	19850	0
670	20241025	091200	64143770	19850	19760	19850	19740	804
671	20241025	091100	48250460	19830	19750	19870	19740	1870
672	20241025	091000	11306970	19840	19840	19840	19830	46
673	20241025	090900	10394370	19850	19850	19850	19850	0
674	20241025	090800	10394370	19850	19850	19850	19850	0
675	20241025	090700	10394370	19850	19850	19850	19850	5
676	20241025	090600	10295120	19830	19820	19870	19750	491
677	20241025	090500	553150	19830	19830	19830	19830	0
678	20241025	090400	553150	19830	19830	19830	19830	0
679	20241025	090300	553150	19830	19830	19830	19830	0
680	20241025	090200	553150	19830	19750	19830	19750	10
681	20241025	090100	355410	19730	19730	19730	19730	0
682	20241025	090000	355410	19730	19750	19750	19730	18