KissMeData/294090/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204300	1352481410	5830	5830	5830	5830	4561
3	20241025	204200	1352481410	5830	5830	5830	5830	0
4	20241025	204100	1352481410	5830	5830	5830	5830	0
5	20241025	204000	1352481410	5830	5830	5830	5830	0
6	20241025	203900	1352481410	5830	5830	5830	5830	0
7	20241025	203800	1352481410	5830	5830	5830	5830	0
8	20241025	203700	1352481410	5830	5830	5830	5830	0
9	20241025	203600	1352481410	5830	5830	5830	5830	0
10	20241025	203500	1352481410	5830	5830	5830	5830	0
11	20241025	203400	1352481410	5830	5830	5830	5830	0
12	20241025	203300	1352481410	5830	5830	5830	5830	0
13	20241025	203200	1352481410	5830	5830	5830	5830	0
14	20241025	203100	1352481410	5830	5830	5830	5830	0
15	20241025	203000	1352481410	5830	5830	5830	5830	0
16	20241025	202900	1352481410	5830	5830	5830	5830	0
17	20241025	202800	1352481410	5830	5830	5830	5830	0
18	20241025	202700	1352481410	5830	5830	5830	5830	0
19	20241025	202600	1352481410	5830	5830	5830	5830	0
20	20241025	202500	1352481410	5830	5830	5830	5830	0
21	20241025	202400	1352481410	5830	5830	5830	5830	0
22	20241025	202300	1352481410	5830	5830	5830	5830	0
23	20241025	202200	1352481410	5830	5830	5830	5830	0
24	20241025	202100	1352481410	5830	5830	5830	5830	0
25	20241025	202000	1352481410	5830	5830	5830	5830	0
26	20241025	201900	1352481410	5830	5830	5830	5830	0
27	20241025	201800	1352481410	5830	5830	5830	5830	0
28	20241025	201700	1352481410	5830	5830	5830	5830	0
29	20241025	201600	1352481410	5830	5830	5830	5830	0
30	20241025	201500	1352481410	5830	5830	5830	5830	0
31	20241025	201400	1352481410	5830	5830	5830	5830	0
32	20241025	201300	1352481410	5830	5830	5830	5830	4561
33	20241025	201200	1352481410	5830	5830	5830	5830	0
34	20241025	201100	1352481410	5830	5830	5830	5830	0
35	20241025	201000	1352481410	5830	5830	5830	5830	0
36	20241025	200900	1352481410	5830	5830	5830	5830	0
37	20241025	200800	1352481410	5830	5830	5830	5830	0
38	20241025	200700	1352481410	5830	5830	5830	5830	0
39	20241025	200600	1352481410	5830	5830	5830	5830	0
40	20241025	200500	1352481410	5830	5830	5830	5830	0
41	20241025	200400	1352481410	5830	5830	5830	5830	0
42	20241025	200300	1352481410	5830	5830	5830	5830	0
43	20241025	200200	1352481410	5830	5830	5830	5830	0
44	20241025	200100	1352481410	5830	5830	5830	5830	0
45	20241025	200000	1352481410	5830	5830	5830	5830	0
46	20241025	195900	1352481410	5830	5830	5830	5830	0
47	20241025	195800	1352481410	5830	5830	5830	5830	0
48	20241025	195700	1352481410	5830	5830	5830	5830	0
49	20241025	195600	1352481410	5830	5830	5830	5830	0
50	20241025	195500	1352481410	5830	5830	5830	5830	0
51	20241025	195400	1352481410	5830	5830	5830	5830	0
52	20241025	195300	1352481410	5830	5830	5830	5830	0
53	20241025	195200	1352481410	5830	5830	5830	5830	0
54	20241025	195100	1352481410	5830	5830	5830	5830	0
55	20241025	195000	1352481410	5830	5830	5830	5830	0
56	20241025	194900	1352481410	5830	5830	5830	5830	0
57	20241025	194800	1352481410	5830	5830	5830	5830	0
58	20241025	194700	1352481410	5830	5830	5830	5830	0
59	20241025	194600	1352481410	5830	5830	5830	5830	0
60	20241025	194500	1352481410	5830	5830	5830	5830	0
61	20241025	194400	1352481410	5830	5830	5830	5830	0
62	20241025	194300	1352481410	5830	5830	5830	5830	4561
63	20241025	194200	1352481410	5830	5830	5830	5830	0
64	20241025	194100	1352481410	5830	5830	5830	5830	0
65	20241025	194000	1352481410	5830	5830	5830	5830	0
66	20241025	193900	1352481410	5830	5830	5830	5830	0
67	20241025	193800	1352481410	5830	5830	5830	5830	0
68	20241025	193700	1352481410	5830	5830	5830	5830	0
69	20241025	193600	1352481410	5830	5830	5830	5830	0
70	20241025	193500	1352481410	5830	5830	5830	5830	0
71	20241025	193400	1352481410	5830	5830	5830	5830	0
72	20241025	193300	1352481410	5830	5830	5830	5830	0
73	20241025	193200	1352481410	5830	5830	5830	5830	0
74	20241025	193100	1352481410	5830	5830	5830	5830	0
75	20241025	193000	1352481410	5830	5830	5830	5830	0
76	20241025	192900	1352481410	5830	5830	5830	5830	0
77	20241025	192800	1352481410	5830	5830	5830	5830	0
78	20241025	192700	1352481410	5830	5830	5830	5830	0
79	20241025	192600	1352481410	5830	5830	5830	5830	0
80	20241025	192500	1352481410	5830	5830	5830	5830	0
81	20241025	192400	1352481410	5830	5830	5830	5830	0
82	20241025	192300	1352481410	5830	5830	5830	5830	0
83	20241025	192200	1352481410	5830	5830	5830	5830	0
84	20241025	192100	1352481410	5830	5830	5830	5830	0
85	20241025	192000	1352481410	5830	5830	5830	5830	0
86	20241025	191900	1352481410	5830	5830	5830	5830	0
87	20241025	191800	1352481410	5830	5830	5830	5830	0
88	20241025	191700	1352481410	5830	5830	5830	5830	0
89	20241025	191600	1352481410	5830	5830	5830	5830	0
90	20241025	191500	1352481410	5830	5830	5830	5830	0
91	20241025	191400	1352481410	5830	5830	5830	5830	0
92	20241025	191300	1352481410	5830	5830	5830	5830	4561
93	20241025	191200	1352481410	5830	5830	5830	5830	0
94	20241025	191100	1352481410	5830	5830	5830	5830	0
95	20241025	191000	1352481410	5830	5830	5830	5830	0
96	20241025	190900	1352481410	5830	5830	5830	5830	0
97	20241025	190800	1352481410	5830	5830	5830	5830	0
98	20241025	190700	1352481410	5830	5830	5830	5830	0
99	20241025	190600	1352481410	5830	5830	5830	5830	0
100	20241025	190500	1352481410	5830	5830	5830	5830	0
101	20241025	190400	1352481410	5830	5830	5830	5830	0
102	20241025	190300	1352481410	5830	5830	5830	5830	0
103	20241025	190200	1352481410	5830	5830	5830	5830	0
104	20241025	190100	1352481410	5830	5830	5830	5830	0
105	20241025	190000	1352481410	5830	5830	5830	5830	0
106	20241025	185900	1352481410	5830	5830	5830	5830	0
107	20241025	185800	1352481410	5830	5830	5830	5830	0
108	20241025	185700	1352481410	5830	5830	5830	5830	0
109	20241025	185600	1352481410	5830	5830	5830	5830	0
110	20241025	185500	1352481410	5830	5830	5830	5830	0
111	20241025	185400	1352481410	5830	5830	5830	5830	0
112	20241025	185300	1352481410	5830	5830	5830	5830	0
113	20241025	185200	1352481410	5830	5830	5830	5830	0
114	20241025	185100	1352481410	5830	5830	5830	5830	0
115	20241025	185000	1352481410	5830	5830	5830	5830	0
116	20241025	184900	1352481410	5830	5830	5830	5830	0
117	20241025	184800	1352481410	5830	5830	5830	5830	0
118	20241025	184700	1352481410	5830	5830	5830	5830	0
119	20241025	184600	1352481410	5830	5830	5830	5830	0
120	20241025	184500	1352481410	5830	5830	5830	5830	0
121	20241025	184400	1352481410	5830	5830	5830	5830	0
122	20241025	184300	1352481410	5830	5830	5830	5830	4561
123	20241025	184200	1352481410	5830	5830	5830	5830	0
124	20241025	184100	1352481410	5830	5830	5830	5830	0
125	20241025	184000	1352481410	5830	5830	5830	5830	0
126	20241025	183900	1352481410	5830	5830	5830	5830	0
127	20241025	183800	1352481410	5830	5830	5830	5830	0
128	20241025	183700	1352481410	5830	5830	5830	5830	0
129	20241025	183600	1352481410	5830	5830	5830	5830	0
130	20241025	183500	1352481410	5830	5830	5830	5830	0
131	20241025	183400	1352481410	5830	5830	5830	5830	0
132	20241025	183300	1352481410	5830	5830	5830	5830	0
133	20241025	183200	1352481410	5830	5830	5830	5830	0
134	20241025	183100	1352481410	5830	5830	5830	5830	0
135	20241025	183000	1352481410	5830	5830	5830	5830	0
136	20241025	182900	1352481410	5830	5830	5830	5830	0
137	20241025	182800	1352481410	5830	5830	5830	5830	0
138	20241025	182700	1352481410	5830	5830	5830	5830	0
139	20241025	182600	1352481410	5830	5830	5830	5830	0
140	20241025	182500	1352481410	5830	5830	5830	5830	0
141	20241025	182400	1352481410	5830	5830	5830	5830	0
142	20241025	182300	1352481410	5830	5830	5830	5830	0
143	20241025	182200	1352481410	5830	5830	5830	5830	0
144	20241025	182100	1352481410	5830	5830	5830	5830	0
145	20241025	182000	1352481410	5830	5830	5830	5830	0
146	20241025	181900	1352481410	5830	5830	5830	5830	0
147	20241025	181800	1352481410	5830	5830	5830	5830	0
148	20241025	181700	1352481410	5830	5830	5830	5830	0
149	20241025	181600	1352481410	5830	5830	5830	5830	0
150	20241025	181500	1352481410	5830	5830	5830	5830	0
151	20241025	181400	1352481410	5830	5830	5830	5830	0
152	20241025	181300	1352481410	5830	5830	5830	5830	4561
153	20241025	181200	1352481410	5830	5830	5830	5830	0
154	20241025	181100	1352481410	5830	5830	5830	5830	0
155	20241025	181000	1352481410	5830	5830	5830	5830	0
156	20241025	180900	1352481410	5830	5830	5830	5830	0
157	20241025	180800	1352481410	5830	5830	5830	5830	0
158	20241025	180700	1352481410	5830	5830	5830	5830	0
159	20241025	180600	1352481410	5830	5830	5830	5830	0
160	20241025	180500	1352481410	5830	5830	5830	5830	0
161	20241025	180400	1352481410	5830	5830	5830	5830	0
162	20241025	180300	1352481410	5830	5830	5830	5830	0
163	20241025	180200	1352481410	5830	5830	5830	5830	0
164	20241025	180100	1352481410	5830	5830	5830	5830	0
165	20241025	180000	1352481410	5830	5830	5830	5830	0
166	20241025	175900	1352481410	5830	5830	5830	5830	0
167	20241025	175800	1352481410	5830	5830	5830	5830	0
168	20241025	175700	1352481410	5830	5830	5830	5830	0
169	20241025	175600	1352481410	5830	5830	5830	5830	0
170	20241025	175500	1352481410	5830	5830	5830	5830	0
171	20241025	175400	1352481410	5830	5830	5830	5830	0
172	20241025	175300	1352481410	5830	5830	5830	5830	0
173	20241025	175200	1352481410	5830	5830	5830	5830	0
174	20241025	175100	1352481410	5830	5830	5830	5830	0
175	20241025	175000	1352481410	5830	5830	5830	5830	0
176	20241025	174900	1352481410	5830	5830	5830	5830	0
177	20241025	174800	1352481410	5830	5830	5830	5830	0
178	20241025	174700	1352481410	5830	5830	5830	5830	0
179	20241025	174600	1352481410	5830	5830	5830	5830	0
180	20241025	174500	1352481410	5830	5830	5830	5830	0
181	20241025	174400	1352481410	5830	5830	5830	5830	0
182	20241025	174300	1352481410	5830	5830	5830	5830	4561
183	20241025	174200	1352481410	5830	5830	5830	5830	0
184	20241025	174100	1352481410	5830	5830	5830	5830	0
185	20241025	174000	1352481410	5830	5830	5830	5830	0
186	20241025	173900	1352481410	5830	5830	5830	5830	0
187	20241025	173800	1352481410	5830	5830	5830	5830	0
188	20241025	173700	1352481410	5830	5830	5830	5830	0
189	20241025	173600	1352481410	5830	5830	5830	5830	0
190	20241025	173500	1352481410	5830	5830	5830	5830	0
191	20241025	173400	1352481410	5830	5830	5830	5830	0
192	20241025	173300	1352481410	5830	5830	5830	5830	0
193	20241025	173200	1352481410	5830	5830	5830	5830	0
194	20241025	173100	1352481410	5830	5830	5830	5830	0
195	20241025	173000	1352481410	5830	5830	5830	5830	0
196	20241025	172900	1352481410	5830	5830	5830	5830	0
197	20241025	172800	1352481410	5830	5830	5830	5830	0
198	20241025	172700	1352481410	5830	5830	5830	5830	0
199	20241025	172600	1352481410	5830	5830	5830	5830	0
200	20241025	172500	1352481410	5830	5830	5830	5830	0
201	20241025	172400	1352481410	5830	5830	5830	5830	0
202	20241025	172300	1352481410	5830	5830	5830	5830	0
203	20241025	172200	1352481410	5830	5830	5830	5830	0
204	20241025	172100	1352481410	5830	5830	5830	5830	0
205	20241025	172000	1352481410	5830	5830	5830	5830	0
206	20241025	171900	1352481410	5830	5830	5830	5830	0
207	20241025	171800	1352481410	5830	5830	5830	5830	0
208	20241025	171700	1352481410	5830	5830	5830	5830	0
209	20241025	171600	1352481410	5830	5830	5830	5830	0
210	20241025	171500	1352481410	5830	5830	5830	5830	0
211	20241025	171400	1352481410	5830	5830	5830	5830	0
212	20241025	171300	1352481410	5830	5830	5830	5830	4561
213	20241025	171200	1352481410	5830	5830	5830	5830	0
214	20241025	171100	1352481410	5830	5830	5830	5830	0
215	20241025	171000	1352481410	5830	5830	5830	5830	0
216	20241025	170900	1352481410	5830	5830	5830	5830	0
217	20241025	170800	1352481410	5830	5830	5830	5830	0
218	20241025	170700	1352481410	5830	5830	5830	5830	0
219	20241025	170600	1352481410	5830	5830	5830	5830	0
220	20241025	170500	1352481410	5830	5830	5830	5830	0
221	20241025	170400	1352481410	5830	5830	5830	5830	0
222	20241025	170300	1352481410	5830	5830	5830	5830	0
223	20241025	170200	1352481410	5830	5830	5830	5830	0
224	20241025	170100	1352481410	5830	5830	5830	5830	0
225	20241025	170000	1352481410	5830	5830	5830	5830	0
226	20241025	165900	1352481410	5830	5830	5830	5830	0
227	20241025	165800	1352481410	5830	5830	5830	5830	0
228	20241025	165700	1352481410	5830	5830	5830	5830	0
229	20241025	165600	1352481410	5830	5830	5830	5830	0
230	20241025	165500	1352481410	5830	5830	5830	5830	0
231	20241025	165400	1352481410	5830	5830	5830	5830	0
232	20241025	165300	1352481410	5830	5830	5830	5830	0
233	20241025	165200	1352481410	5830	5830	5830	5830	0
234	20241025	165100	1352481410	5830	5830	5830	5830	0
235	20241025	165000	1352481410	5830	5830	5830	5830	0
236	20241025	164900	1352481410	5830	5830	5830	5830	0
237	20241025	164800	1352481410	5830	5830	5830	5830	0
238	20241025	164700	1352481410	5830	5830	5830	5830	0
239	20241025	164600	1352481410	5830	5830	5830	5830	0
240	20241025	164500	1352481410	5830	5830	5830	5830	0
241	20241025	164400	1352481410	5830	5830	5830	5830	0
242	20241025	164300	1352481410	5830	5830	5830	5830	4561
243	20241025	164200	1352481410	5830	5830	5830	5830	0
244	20241025	164100	1352481410	5830	5830	5830	5830	0
245	20241025	164000	1352481410	5830	5830	5830	5830	0
246	20241025	163900	1352481410	5830	5830	5830	5830	0
247	20241025	163800	1352481410	5830	5830	5830	5830	0
248	20241025	163700	1352481410	5830	5830	5830	5830	0
249	20241025	163600	1352481410	5830	5830	5830	5830	0
250	20241025	163500	1352481410	5830	5830	5830	5830	0
251	20241025	163400	1352481410	5830	5830	5830	5830	0
252	20241025	163300	1352481410	5830	5830	5830	5830	0
253	20241025	163200	1352481410	5830	5830	5830	5830	0
254	20241025	163100	1352481410	5830	5830	5830	5830	0
255	20241025	163000	1352481410	5830	5830	5830	5830	0
256	20241025	162900	1352481410	5830	5830	5830	5830	0
257	20241025	162800	1352481410	5830	5830	5830	5830	0
258	20241025	162700	1352481410	5830	5830	5830	5830	0
259	20241025	162600	1352481410	5830	5830	5830	5830	0
260	20241025	162500	1352481410	5830	5830	5830	5830	0
261	20241025	162400	1352481410	5830	5830	5830	5830	0
262	20241025	162300	1352481410	5830	5830	5830	5830	0
263	20241025	162200	1352481410	5830	5830	5830	5830	0
264	20241025	162100	1352481410	5830	5830	5830	5830	0
265	20241025	162000	1352481410	5830	5830	5830	5830	0
266	20241025	161900	1352481410	5830	5830	5830	5830	0
267	20241025	161800	1352481410	5830	5830	5830	5830	0
268	20241025	161700	1352481410	5830	5830	5830	5830	0
269	20241025	161600	1352481410	5830	5830	5830	5830	0
270	20241025	161500	1352481410	5830	5830	5830	5830	0
271	20241025	161400	1352481410	5830	5830	5830	5830	0
272	20241025	161300	1352481410	5830	5830	5830	5830	4561
273	20241025	161200	1352481410	5830	5830	5830	5830	0
274	20241025	161100	1352481410	5830	5830	5830	5830	0
275	20241025	161000	1352481410	5830	5830	5830	5830	0
276	20241025	160900	1352481410	5830	5830	5830	5830	0
277	20241025	160800	1352481410	5830	5830	5830	5830	0
278	20241025	160700	1352481410	5830	5830	5830	5830	0
279	20241025	160600	1352481410	5830	5830	5830	5830	0
280	20241025	160500	1352481410	5830	5830	5830	5830	0
281	20241025	160400	1352481410	5830	5830	5830	5830	0
282	20241025	160300	1352481410	5830	5830	5830	5830	0
283	20241025	160200	1352481410	5830	5830	5830	5830	0
284	20241025	160100	1352481410	5830	5830	5830	5830	0
285	20241025	160000	1352481410	5830	5830	5830	5830	0
286	20241025	155900	1352481410	5830	5830	5830	5830	0
287	20241025	155800	1352481410	5830	5830	5830	5830	0
288	20241025	155700	1352481410	5830	5830	5830	5830	0
289	20241025	155600	1352481410	5830	5830	5830	5830	0
290	20241025	155500	1352481410	5830	5830	5830	5830	0
291	20241025	155400	1352481410	5830	5830	5830	5830	0
292	20241025	155300	1352481410	5830	5830	5830	5830	0
293	20241025	155200	1352481410	5830	5830	5830	5830	0
294	20241025	155100	1352481410	5830	5830	5830	5830	0
295	20241025	155000	1352481410	5830	5830	5830	5830	0
296	20241025	154900	1352481410	5830	5830	5830	5830	0
297	20241025	154800	1352481410	5830	5830	5830	5830	0
298	20241025	154700	1352481410	5830	5830	5830	5830	0
299	20241025	154600	1352481410	5830	5830	5830	5830	0
300	20241025	154500	1352481410	5830	5830	5830	5830	0
301	20241025	154400	1352481410	5830	5830	5830	5830	0
302	20241025	154300	1352481410	5830	5830	5830	5830	4561
303	20241025	154200	1352481410	5830	5830	5830	5830	0
304	20241025	154100	1352481410	5830	5830	5830	5830	0
305	20241025	154000	1352481410	5830	5830	5830	5830	0
306	20241025	153900	1352481410	5830	5830	5830	5830	0
307	20241025	153800	1352481410	5830	5830	5830	5830	0
308	20241025	153700	1352481410	5830	5830	5830	5830	0
309	20241025	153600	1352481410	5830	5830	5830	5830	0
310	20241025	153500	1352481410	5830	5830	5830	5830	0
311	20241025	153400	1352481410	5830	5830	5830	5830	0
312	20241025	153300	1352481410	5830	5830	5830	5830	0
313	20241025	153200	1352481410	5830	5830	5830	5830	0
314	20241025	153100	1352481410	5830	5830	5830	5830	0
315	20241025	153000	1352481410	5830	5830	5830	5830	4561
316	20241025	152900	1325890780	5840	5840	5840	5840	0
317	20241025	152800	1325890780	5840	5840	5840	5840	0
318	20241025	152700	1325890780	5840	5840	5840	5840	0
319	20241025	152600	1325890780	5840	5840	5840	5840	0
320	20241025	152500	1325890780	5840	5840	5840	5840	0
321	20241025	152400	1325890780	5840	5840	5840	5840	0
322	20241025	152300	1325890780	5840	5840	5840	5840	0
323	20241025	152200	1325890780	5840	5840	5840	5840	0
324	20241025	152100	1325890780	5840	5840	5840	5840	0
325	20241025	152000	1325890780	5840	5840	5840	5840	0
326	20241025	151900	1325890780	5840	5840	5840	5830	658
327	20241025	151800	1322048070	5840	5850	5850	5840	592
328	20241025	151700	1318590570	5850	5840	5850	5840	903
329	20241025	151600	1313308220	5840	5840	5850	5840	396
330	20241025	151500	1310994940	5850	5840	5850	5840	992
331	20241025	151400	1305201450	5840	5840	5840	5840	681
332	20241025	151300	1301224410	5840	5840	5850	5840	673
333	20241025	151200	1297294040	5840	5840	5840	5840	172
334	20241025	151100	1296289560	5830	5840	5840	5820	393
335	20241025	151000	1294000320	5830	5830	5830	5830	50
336	20241025	150900	1293708820	5830	5830	5830	5830	345
337	20241025	150800	1291697470	5820	5820	5820	5820	0
338	20241025	150700	1291697470	5820	5840	5840	5820	102
339	20241025	150600	1291102990	5850	5860	5860	5850	2183
340	20241025	150500	1278332090	5860	5860	5860	5860	287
341	20241025	150400	1276650270	5860	5810	5860	5810	3558
342	20241025	150300	1255884410	5810	5810	5810	5810	100
343	20241025	150200	1255303410	5810	5810	5810	5810	168
344	20241025	150100	1254327330	5810	5810	5810	5810	850
345	20241025	150000	1249388830	5810	5810	5810	5810	1163
346	20241025	145900	1242631800	5800	5810	5810	5800	320
347	20241025	145800	1240773050	5810	5810	5810	5810	101
348	20241025	145700	1240186240	5810	5810	5810	5810	373
349	20241025	145600	1238019110	5810	5810	5810	5810	848
350	20241025	145500	1233092230	5810	5810	5810	5810	236
351	20241025	145400	1231721070	5810	5810	5810	5810	14
352	20241025	145300	1231639730	5810	5810	5810	5800	313
353	20241025	145200	1229823110	5800	5820	5820	5800	377
354	20241025	145100	1227634580	5820	5820	5820	5820	17
355	20241025	145000	1227535640	5800	5810	5810	5800	200
356	20241025	144900	1226375530	5800	5830	5830	5800	818
357	20241025	144800	1221625140	5830	5820	5830	5820	55
358	20241025	144700	1221304720	5830	5820	5830	5820	29
359	20241025	144600	1221135730	5830	5830	5830	5830	0
360	20241025	144500	1221135730	5830	5830	5830	5830	65
361	20241025	144400	1220756780	5830	5830	5830	5830	20
362	20241025	144300	1220640180	5820	5800	5820	5800	196
363	20241025	144200	1219502620	5800	5800	5800	5800	1602
364	20241025	144100	1210211020	5800	5810	5810	5800	7669
365	20241025	144000	1165730470	5820	5830	5840	5820	6504
366	20241025	143900	1127839460	5840	5840	5840	5840	3
367	20241025	143800	1127821940	5840	5840	5840	5840	188
368	20241025	143700	1126724020	5840	5830	5840	5830	2326
369	20241025	143600	1113148440	5820	5810	5820	5810	5047
370	20241025	143500	1083791470	5820	5820	5820	5810	6279
371	20241025	143400	1047247720	5830	5830	5830	5830	3208
372	20241025	143300	1028545080	5830	5830	5830	5830	4
373	20241025	143200	1028521760	5830	5840	5840	5830	774
374	20241025	143100	1024006600	5840	5840	5840	5840	134
375	20241025	143000	1023224040	5840	5840	5840	5840	0
376	20241025	142900	1023224040	5840	5840	5840	5840	9
377	20241025	142800	1023171480	5840	5840	5840	5840	0
378	20241025	142700	1023171480	5840	5840	5840	5840	76
379	20241025	142600	1022727640	5830	5830	5830	5830	507
380	20241025	142500	1019771830	5830	5840	5840	5830	51
381	20241025	142400	1019474210	5850	5840	5850	5840	60
382	20241025	142300	1019123220	5830	5830	5830	5830	0
383	20241025	142200	1019123220	5830	5830	5830	5830	171
384	20241025	142100	1018126290	5830	5840	5840	5830	999
385	20241025	142000	1012299120	5840	5840	5840	5840	0
386	20241025	141900	1012299120	5840	5830	5840	5830	31
387	20241025	141800	1012118090	5840	5840	5840	5840	103
388	20241025	141700	1011516570	5840	5840	5840	5840	0
389	20241025	141600	1011516570	5840	5840	5840	5840	0
390	20241025	141500	1011516570	5840	5840	5840	5840	140
391	20241025	141400	1010698970	5840	5830	5840	5830	140
392	20241025	141300	1009882570	5830	5830	5830	5830	0
393	20241025	141200	1009882570	5830	5830	5830	5830	4
394	20241025	141100	1009859250	5840	5840	5840	5840	0
395	20241025	141000	1009859250	5840	5830	5840	5830	54
396	20241025	140900	1009544390	5830	5830	5830	5830	13
397	20241025	140800	1009468600	5820	5820	5820	5820	0
398	20241025	140700	1009468600	5820	5820	5820	5820	564
399	20241025	140600	1006186120	5820	5840	5840	5820	100
400	20241025	140500	1005603120	5830	5830	5830	5830	192
401	20241025	140400	1004483760	5820	5820	5820	5820	0
402	20241025	140300	1004483760	5820	5840	5840	5820	643
403	20241025	140200	1000739780	5820	5820	5820	5820	213
404	20241025	140100	999500120	5840	5840	5840	5840	32
405	20241025	140000	999313240	5820	5820	5820	5820	23
406	20241025	135900	999179380	5830	5830	5830	5830	0
407	20241025	135800	999179380	5830	5820	5830	5820	2391
408	20241025	135700	985250760	5830	5830	5830	5830	0
409	20241025	135600	985250760	5830	5830	5830	5830	23
410	20241025	135500	985116670	5830	5830	5830	5820	1706
411	20241025	135400	975186320	5820	5830	5830	5820	220
412	20241025	135300	973903900	5830	5820	5830	5820	301
413	20241025	135200	972150080	5850	5830	5850	5830	224
414	20241025	135100	970844140	5830	5830	5830	5830	1215
415	20241025	135000	963760690	5840	5840	5840	5840	50
416	20241025	134900	963468690	5890	5860	5900	5860	946
417	20241025	134800	957892350	5840	5840	5840	5840	24
418	20241025	134700	957752190	5840	5850	5860	5840	506
419	20241025	134600	954792280	5840	5840	5840	5840	20
420	20241025	134500	954675480	5840	5840	5840	5830	31
421	20241025	134400	954494450	5840	5840	5840	5840	20
422	20241025	134300	954377650	5840	5840	5840	5840	0
423	20241025	134200	954377650	5840	5840	5840	5840	2
424	20241025	134100	954365970	5840	5840	5840	5840	0
425	20241025	134000	954365970	5840	5840	5840	5840	31
426	20241025	133900	954184930	5820	5820	5820	5820	0
427	20241025	133800	954184930	5820	5820	5820	5820	0
428	20241025	133700	954184930	5820	5830	5830	5820	700
429	20241025	133600	950108430	5820	5830	5830	5820	650
430	20241025	133500	946324770	5830	5830	5830	5830	223
431	20241025	133400	945024680	5830	5830	5830	5830	1710
432	20241025	133300	935055380	5830	5830	5830	5830	212
433	20241025	133200	933819420	5830	5820	5830	5820	1181
434	20241025	133100	926942850	5830	5830	5830	5830	592
435	20241025	133000	923491490	5830	5830	5830	5830	200
436	20241025	132900	922325490	5830	5830	5830	5830	0
437	20241025	132800	922325490	5830	5830	5830	5830	0
438	20241025	132700	922325490	5830	5830	5830	5830	50
439	20241025	132600	922033990	5830	5830	5830	5830	0
440	20241025	132500	922033990	5830	5830	5830	5830	0
441	20241025	132400	922033990	5830	5840	5840	5830	486
442	20241025	132300	919199290	5840	5840	5840	5840	0
443	20241025	132200	919199290	5840	5850	5850	5840	160
444	20241025	132100	918264390	5850	5850	5850	5850	17
445	20241025	132000	918164940	5850	5850	5850	5850	51
446	20241025	131900	917866590	5840	5850	5850	5840	73
447	20241025	131800	917439770	5840	5840	5840	5840	0
448	20241025	131700	917439770	5840	5840	5840	5840	10
449	20241025	131600	917381370	5840	5840	5840	5840	53
450	20241025	131500	917071850	5850	5840	5860	5840	156
451	20241025	131400	916159300	5860	5850	5860	5850	220
452	20241025	131300	914871700	5820	5830	5830	5820	1895
453	20241025	131200	903841090	5820	5820	5820	5820	0
454	20241025	131100	903841090	5820	5820	5820	5820	291
455	20241025	131000	902147470	5830	5840	5840	5830	570
456	20241025	130900	898824300	5830	5830	5830	5830	0
457	20241025	130800	898824300	5830	5830	5830	5830	11
458	20241025	130700	898760170	5830	5850	5850	5830	1000
459	20241025	130600	892925790	5850	5840	5850	5840	53
460	20241025	130500	892615750	5840	5840	5840	5840	1
461	20241025	130400	892609910	5850	5850	5850	5850	0
462	20241025	130300	892609910	5850	5850	5850	5850	310
463	20241025	130200	890796410	5840	5840	5840	5840	0
464	20241025	130100	890796410	5840	5840	5840	5840	0
465	20241025	130000	890796410	5840	5840	5840	5840	5
466	20241025	125900	890767210	5840	5850	5850	5840	12
467	20241025	125800	890697020	5850	5860	5860	5850	2
468	20241025	125700	890685310	5860	5850	5860	5850	20
469	20241025	125600	890568210	5860	5840	5860	5840	2250
470	20241025	125500	877400110	5820	5820	5820	5820	6
471	20241025	125400	877365190	5820	5820	5820	5820	0
472	20241025	125300	877365190	5820	5830	5830	5820	2599
473	20241025	125200	862238960	5830	5830	5830	5830	68
474	20241025	125100	861842520	5830	5840	5840	5830	1556
475	20241025	125000	852765480	5840	5840	5840	5840	0
476	20241025	124900	852765480	5840	5840	5840	5840	0
477	20241025	124800	852765480	5840	5840	5840	5840	15
478	20241025	124700	852677880	5850	5840	5850	5840	14
479	20241025	124600	852596020	5850	5850	5850	5850	1
480	20241025	124500	852590170	5850	5850	5850	5850	30
481	20241025	124400	852414670	5830	5830	5830	5830	246
482	20241025	124300	850980490	5830	5830	5830	5830	1
483	20241025	124200	850974660	5830	5840	5840	5830	547
484	20241025	124100	847780280	5840	5840	5840	5840	0
485	20241025	124000	847780280	5840	5840	5840	5840	5
486	20241025	123900	847751080	5840	5840	5840	5840	0
487	20241025	123800	847751080	5840	5840	5840	5840	0
488	20241025	123700	847751080	5840	5840	5840	5840	10
489	20241025	123600	847692680	5840	5840	5840	5840	1
490	20241025	123500	847686840	5850	5840	5850	5840	204
491	20241025	123400	846495230	5840	5840	5840	5840	10
492	20241025	123300	846436830	5840	5840	5840	5840	12
493	20241025	123200	846366750	5840	5840	5840	5840	0
494	20241025	123100	846366750	5840	5840	5840	5840	962
495	20241025	123000	840748670	5830	5830	5830	5830	0
496	20241025	122900	840748670	5830	5830	5830	5830	40
497	20241025	122800	840515470	5830	5830	5830	5830	801
498	20241025	122700	835845640	5830	5830	5830	5830	159
499	20241025	122600	834918670	5830	5830	5830	5830	1
500	20241025	122500	834912840	5830	5830	5830	5830	23
501	20241025	122400	834778750	5830	5830	5830	5830	13
502	20241025	122300	834702960	5840	5840	5840	5840	0
503	20241025	122200	834702960	5840	5840	5840	5840	0
504	20241025	122100	834702960	5840	5840	5840	5840	0
505	20241025	122000	834702960	5840	5840	5840	5840	0
506	20241025	121900	834702960	5840	5830	5840	5830	50
507	20241025	121800	834411060	5840	5830	5840	5830	32
508	20241025	121700	834224380	5830	5830	5830	5830	4
509	20241025	121600	834201060	5830	5840	5840	5830	479
510	20241025	121500	831406200	5820	5820	5820	5820	0
511	20241025	121400	831406200	5820	5840	5840	5820	1001
512	20241025	121300	825580360	5820	5820	5820	5820	0
513	20241025	121200	825580360	5820	5830	5830	5820	200
514	20241025	121100	824416310	5830	5830	5830	5830	0
515	20241025	121000	824416310	5830	5820	5830	5820	142
516	20241025	120900	823589840	5820	5820	5820	5820	0
517	20241025	120800	823589840	5820	5820	5820	5820	0
518	20241025	120700	823589840	5820	5840	5840	5820	1520
519	20241025	120600	814738540	5840	5840	5840	5840	57
520	20241025	120500	814405660	5850	5850	5850	5850	445
521	20241025	120400	811802410	5860	5860	5860	5860	1
522	20241025	120300	811796550	5850	5850	5850	5850	0
523	20241025	120200	811796550	5850	5850	5850	5850	40
524	20241025	120100	811562550	5840	5840	5840	5840	60
525	20241025	120000	811212150	5830	5830	5830	5830	0
526	20241025	115900	811212150	5830	5830	5830	5830	509
527	20241025	115800	808244680	5830	5830	5830	5830	5
528	20241025	115700	808215530	5830	5820	5830	5820	103
529	20241025	115600	807616040	5820	5820	5820	5820	500
530	20241025	115500	804706040	5830	5830	5830	5830	114
531	20241025	115400	804041420	5840	5840	5840	5840	30
532	20241025	115300	803866220	5840	5840	5840	5840	20
533	20241025	115200	803749420	5840	5860	5860	5840	112
534	20241025	115100	803095100	5860	5850	5860	5850	800
535	20241025	115000	798407390	5820	5840	5840	5820	4066
536	20241025	114900	774729630	5850	5850	5850	5850	0
537	20241025	114800	774729630	5850	5840	5850	5840	6
538	20241025	114700	774694570	5850	5850	5850	5850	0
539	20241025	114600	774694570	5850	5850	5850	5850	0
540	20241025	114500	774694570	5850	5850	5850	5850	0
541	20241025	114400	774694570	5850	5860	5860	5850	150
542	20241025	114300	773816970	5860	5860	5860	5850	191
543	20241025	114200	772699070	5850	5850	5850	5850	0
544	20241025	114100	772699070	5850	5860	5860	5850	392
545	20241025	114000	770405850	5860	5890	5900	5860	2856
546	20241025	113900	753570290	5890	5890	5890	5890	20
547	20241025	113800	753452490	5860	5860	5860	5860	38
548	20241025	113700	753229810	5860	5850	5860	5850	160
549	20241025	113600	752292860	5850	5850	5850	5840	603
550	20241025	113500	748771310	5850	5850	5850	5850	1
551	20241025	113400	748765460	5850	5850	5850	5850	25
552	20241025	113300	748619210	5850	5860	5860	5850	16
553	20241025	113200	748525600	5860	5860	5860	5860	164
554	20241025	113100	747564560	5860	5860	5860	5860	0
555	20241025	113000	747564560	5860	5840	5860	5840	284
556	20241025	112900	745902340	5840	5840	5840	5840	2
557	20241025	112800	745890660	5840	5840	5850	5840	1528
558	20241025	112700	736957070	5840	5830	5840	5830	670
559	20241025	112600	733050270	5830	5830	5830	5830	12
560	20241025	112500	732980310	5830	5830	5830	5830	23
561	20241025	112400	732846220	5830	5840	5840	5830	394
562	20241025	112300	730549050	5840	5830	5840	5830	236
563	20241025	112200	729172970	5830	5830	5830	5820	512
564	20241025	112100	726189010	5820	5820	5820	5820	54
565	20241025	112000	725874730	5830	5830	5830	5820	432
566	20241025	111900	723356770	5820	5820	5820	5820	551
567	20241025	111800	720149950	5830	5830	5830	5830	538
568	20241025	111700	717013410	5840	5830	5840	5830	10
569	20241025	111600	716955080	5840	5840	5840	5840	0
570	20241025	111500	716955080	5840	5840	5840	5840	50
571	20241025	111400	716663080	5830	5840	5840	5830	27
572	20241025	111300	716505640	5850	5850	5850	5850	0
573	20241025	111200	716505640	5850	5850	5850	5850	57
574	20241025	111100	716172190	5830	5820	5830	5820	4384
575	20241025	111000	690657110	5830	5850	5850	5830	205
576	20241025	110900	689461840	5840	5840	5840	5840	354
577	20241025	110800	687394480	5830	5830	5830	5830	50
578	20241025	110700	687102980	5830	5840	5840	5830	1000
579	20241025	110600	681272780	5830	5830	5830	5830	0
580	20241025	110500	681272780	5830	5830	5830	5830	0
581	20241025	110400	681272780	5830	5840	5840	5830	92
582	20241025	110300	680736320	5850	5840	5850	5840	90
583	20241025	110200	680209870	5830	5830	5830	5830	0
584	20241025	110100	680209870	5830	5840	5840	5830	501
585	20241025	110000	677289030	5830	5830	5830	5830	0
586	20241025	105900	677289030	5830	5840	5860	5830	564
587	20241025	105800	673999770	5840	5830	5850	5830	75
588	20241025	105700	673561490	5820	5830	5830	5820	500
589	20241025	105600	670650670	5830	5830	5830	5830	520
590	20241025	105500	667619070	5850	5850	5850	5850	50
591	20241025	105400	667326570	5820	5830	5830	5820	1112
592	20241025	105300	660853470	5860	5830	5860	5830	80
593	20241025	105200	660385360	5830	5860	5860	5830	109
594	20241025	105100	659749620	5860	5830	5860	5830	100
595	20241025	105000	659164700	5830	5850	5850	5830	324
596	20241025	104900	657275670	5850	5850	5850	5850	15
597	20241025	104800	657187920	5880	5840	5880	5840	128
598	20241025	104700	656439280	5820	5880	5880	5820	3785
599	20241025	104600	634341030	5870	5880	5880	5870	177
600	20241025	104500	633301940	5880	5880	5880	5880	0
601	20241025	104400	633301940	5880	5900	5900	5880	252
602	20241025	104300	631819630	5890	5890	5890	5890	0
603	20241025	104200	631819630	5890	5890	5890	5890	315
604	20241025	104100	629964280	5880	5890	5890	5880	794
605	20241025	104000	625289120	5900	5900	5900	5900	0
606	20241025	103900	625289120	5900	5910	5910	5900	215
607	20241025	103800	624019080	5910	5910	5910	5910	10
608	20241025	103700	623959980	5920	5920	5920	5920	180
609	20241025	103600	622894380	5920	5920	5920	5920	0
610	20241025	103500	622894380	5920	5930	5930	5910	2371
611	20241025	103400	608839000	5930	5930	5930	5930	166
612	20241025	103300	607854620	5910	5910	5910	5910	689
613	20241025	103200	603782630	5890	5890	5890	5890	120
614	20241025	103100	603075830	5890	5900	5900	5890	1372
615	20241025	103000	594990430	5890	5880	5890	5880	151
616	20241025	102900	594102320	5880	5870	5880	5860	293
617	20241025	102800	592381470	5860	5860	5860	5860	34
618	20241025	102700	592182230	5860	5860	5860	5860	531
619	20241025	102600	589070570	5860	5860	5860	5860	21
620	20241025	102500	588947510	5860	5890	5900	5860	1462
621	20241025	102400	580369880	5890	5880	5890	5880	10
622	20241025	102300	580310990	5870	5870	5870	5870	0
623	20241025	102200	580310990	5870	5870	5870	5870	83
624	20241025	102100	579823780	5870	5870	5900	5870	887
625	20241025	102000	574615180	5870	5880	5880	5860	40
626	20241025	101900	574380650	5880	5880	5880	5880	10
627	20241025	101800	574321850	5890	5880	5890	5860	3023
628	20241025	101700	556602950	5880	5880	5880	5880	63
629	20241025	101600	556232510	5880	5870	5880	5870	2020
630	20241025	101500	544359220	5870	5850	5870	5850	1001
631	20241025	101400	538483370	5830	5840	5840	5830	270
632	20241025	101300	536906670	5840	5820	5840	5820	5168
633	20241025	101200	506828690	5820	5820	5820	5820	615
634	20241025	101100	503249390	5820	5820	5830	5820	3953
635	20241025	101000	480242880	5830	5840	5840	5830	533
636	20241025	100900	477135160	5830	5830	5840	5820	1893
637	20241025	100800	466098800	5840	5840	5850	5830	43
638	20241025	100700	465847960	5840	5830	5850	5830	31
639	20241025	100600	465666910	5850	5840	5850	5840	1355
640	20241025	100500	457753440	5850	5860	5860	5850	1324
641	20241025	100400	450007940	5860	5860	5860	5860	400
642	20241025	100300	447663940	5850	5850	5850	5850	92
643	20241025	100200	447125740	5850	5860	5860	5850	111
644	20241025	100100	446475290	5850	5850	5850	5850	417
645	20241025	100000	444035840	5850	5850	5850	5850	84
646	20241025	095900	443544440	5860	5850	5860	5850	260
647	20241025	095800	442023340	5840	5850	5850	5840	100
648	20241025	095700	441439270	5840	5860	5860	5840	415
649	20241025	095600	439007970	5860	5850	5860	5840	25
650	20241025	095500	438861610	5860	5860	5860	5860	369
651	20241025	095400	436699270	5860	5850	5860	5840	1406
652	20241025	095300	428462230	5840	5850	5860	5840	49
653	20241025	095200	428175550	5840	5840	5840	5840	444
654	20241025	095100	425582590	5840	5840	5840	5840	838
655	20241025	095000	420688670	5830	5830	5830	5820	184
656	20241025	094900	419615960	5820	5830	5830	5820	714
657	20241025	094800	415455670	5830	5830	5830	5830	310
658	20241025	094700	413648370	5830	5840	5850	5820	6077
659	20241025	094600	378218770	5850	5860	5860	5840	1765
660	20241025	094500	367893520	5860	5850	5860	5850	102
661	20241025	094400	367296100	5860	5870	5870	5850	210
662	20241025	094300	366066260	5870	5880	5880	5850	1229
663	20241025	094200	358873860	5860	5860	5880	5860	1090
664	20241025	094100	352465420	5860	5860	5880	5860	1455
665	20241025	094000	343939100	5880	5880	5880	5880	0
666	20241025	093900	343939100	5880	5860	5880	5860	41
667	20241025	093800	343698440	5870	5870	5870	5870	200
668	20241025	093700	342524440	5850	5880	5880	5850	2589
669	20241025	093600	327362900	5880	5880	5880	5880	351
670	20241025	093500	325299020	5880	5870	5880	5870	267
671	20241025	093400	323730090	5870	5850	5880	5850	1168
672	20241025	093300	316887630	5850	5870	5870	5850	408
673	20241025	093200	314494770	5870	5870	5870	5870	62
674	20241025	093100	314130830	5870	5870	5870	5870	68
675	20241025	093000	313731670	5870	5870	5870	5870	514
676	20241025	092900	310714490	5840	5850	5850	5840	426
677	20241025	092800	308224030	5850	5850	5850	5850	221
678	20241025	092700	306931180	5850	5860	5860	5840	252
679	20241025	092600	305456110	5850	5870	5870	5850	1167
680	20241025	092500	298611400	5870	5870	5870	5870	392
681	20241025	092400	296310360	5860	5830	5860	5830	1671
682	20241025	092300	286523270	5850	5830	5850	5830	1777
683	20241025	092200	276139300	5830	5860	5860	5830	125
684	20241025	092100	275410280	5850	5850	5860	5830	1944
685	20241025	092000	264042570	5840	5840	5840	5830	699
686	20241025	091900	259962850	5840	5850	5850	5820	3873
687	20241025	091800	237383640	5840	5900	5900	5840	2730
688	20241025	091700	221431730	5880	5850	5880	5840	608
689	20241025	091600	217868310	5840	5830	5850	5830	1187
690	20241025	091500	210944750	5830	5900	5900	5830	9426
691	20241025	091400	155733970	5910	5920	5920	5900	2429
692	20241025	091300	141375420	5920	5920	5950	5920	305
693	20241025	091200	139566100	5920	5860	5920	5860	701
694	20241025	091100	135436910	5860	5880	5880	5850	4702
695	20241025	091000	107837480	5880	5870	5890	5850	1502
696	20241025	090900	99032180	5870	5910	5910	5870	408
697	20241025	090800	96633490	5880	5910	5950	5870	2870
698	20241025	090700	79734360	5900	5990	5990	5900	3658
699	20241025	090600	57991600	6010	5980	6010	5980	283
700	20241025	090500	56298110	5990	5950	5990	5950	193
701	20241025	090400	55146360	5950	5920	5950	5920	1073
702	20241025	090300	48793720	5950	5930	5950	5900	2717
703	20241025	090200	32709220	5940	5970	5980	5920	1393
704	20241025	090100	24434910	5980	6010	6010	5950	2900
705	20241025	090000	7043720	6010	6010	6010	6010	1172