KissMeData/353200/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205800	6273906190	15820	15820	15820	15820	6567
3	20241025	205700	6273906190	15820	15820	15820	15820	0
4	20241025	205600	6273906190	15820	15820	15820	15820	0
5	20241025	205500	6273906190	15820	15820	15820	15820	0
6	20241025	205400	6273906190	15820	15820	15820	15820	0
7	20241025	205300	6273906190	15820	15820	15820	15820	0
8	20241025	205200	6273906190	15820	15820	15820	15820	0
9	20241025	205100	6273906190	15820	15820	15820	15820	0
10	20241025	205000	6273906190	15820	15820	15820	15820	0
11	20241025	204900	6273906190	15820	15820	15820	15820	0
12	20241025	204800	6273906190	15820	15820	15820	15820	0
13	20241025	204700	6273906190	15820	15820	15820	15820	0
14	20241025	204600	6273906190	15820	15820	15820	15820	0
15	20241025	204500	6273906190	15820	15820	15820	15820	0
16	20241025	204400	6273906190	15820	15820	15820	15820	0
17	20241025	204300	6273906190	15820	15820	15820	15820	0
18	20241025	204200	6273906190	15820	15820	15820	15820	0
19	20241025	204100	6273906190	15820	15820	15820	15820	0
20	20241025	204000	6273906190	15820	15820	15820	15820	0
21	20241025	203900	6273906190	15820	15820	15820	15820	0
22	20241025	203800	6273906190	15820	15820	15820	15820	0
23	20241025	203700	6273906190	15820	15820	15820	15820	0
24	20241025	203600	6273906190	15820	15820	15820	15820	0
25	20241025	203500	6273906190	15820	15820	15820	15820	0
26	20241025	203400	6273906190	15820	15820	15820	15820	0
27	20241025	203300	6273906190	15820	15820	15820	15820	0
28	20241025	203200	6273906190	15820	15820	15820	15820	0
29	20241025	203100	6273906190	15820	15820	15820	15820	0
30	20241025	203000	6273906190	15820	15820	15820	15820	0
31	20241025	202900	6273906190	15820	15820	15820	15820	0
32	20241025	202800	6273906190	15820	15820	15820	15820	6567
33	20241025	202700	6273906190	15820	15820	15820	15820	0
34	20241025	202600	6273906190	15820	15820	15820	15820	0
35	20241025	202500	6273906190	15820	15820	15820	15820	0
36	20241025	202400	6273906190	15820	15820	15820	15820	0
37	20241025	202300	6273906190	15820	15820	15820	15820	0
38	20241025	202200	6273906190	15820	15820	15820	15820	0
39	20241025	202100	6273906190	15820	15820	15820	15820	0
40	20241025	202000	6273906190	15820	15820	15820	15820	0
41	20241025	201900	6273906190	15820	15820	15820	15820	0
42	20241025	201800	6273906190	15820	15820	15820	15820	0
43	20241025	201700	6273906190	15820	15820	15820	15820	0
44	20241025	201600	6273906190	15820	15820	15820	15820	0
45	20241025	201500	6273906190	15820	15820	15820	15820	0
46	20241025	201400	6273906190	15820	15820	15820	15820	0
47	20241025	201300	6273906190	15820	15820	15820	15820	0
48	20241025	201200	6273906190	15820	15820	15820	15820	0
49	20241025	201100	6273906190	15820	15820	15820	15820	0
50	20241025	201000	6273906190	15820	15820	15820	15820	0
51	20241025	200900	6273906190	15820	15820	15820	15820	0
52	20241025	200800	6273906190	15820	15820	15820	15820	0
53	20241025	200700	6273906190	15820	15820	15820	15820	0
54	20241025	200600	6273906190	15820	15820	15820	15820	0
55	20241025	200500	6273906190	15820	15820	15820	15820	0
56	20241025	200400	6273906190	15820	15820	15820	15820	0
57	20241025	200300	6273906190	15820	15820	15820	15820	0
58	20241025	200200	6273906190	15820	15820	15820	15820	0
59	20241025	200100	6273906190	15820	15820	15820	15820	0
60	20241025	200000	6273906190	15820	15820	15820	15820	0
61	20241025	195900	6273906190	15820	15820	15820	15820	0
62	20241025	195800	6273906190	15820	15820	15820	15820	6567
63	20241025	195700	6273906190	15820	15820	15820	15820	0
64	20241025	195600	6273906190	15820	15820	15820	15820	0
65	20241025	195500	6273906190	15820	15820	15820	15820	0
66	20241025	195400	6273906190	15820	15820	15820	15820	0
67	20241025	195300	6273906190	15820	15820	15820	15820	0
68	20241025	195200	6273906190	15820	15820	15820	15820	0
69	20241025	195100	6273906190	15820	15820	15820	15820	0
70	20241025	195000	6273906190	15820	15820	15820	15820	0
71	20241025	194900	6273906190	15820	15820	15820	15820	0
72	20241025	194800	6273906190	15820	15820	15820	15820	0
73	20241025	194700	6273906190	15820	15820	15820	15820	0
74	20241025	194600	6273906190	15820	15820	15820	15820	0
75	20241025	194500	6273906190	15820	15820	15820	15820	0
76	20241025	194400	6273906190	15820	15820	15820	15820	0
77	20241025	194300	6273906190	15820	15820	15820	15820	0
78	20241025	194200	6273906190	15820	15820	15820	15820	0
79	20241025	194100	6273906190	15820	15820	15820	15820	0
80	20241025	194000	6273906190	15820	15820	15820	15820	0
81	20241025	193900	6273906190	15820	15820	15820	15820	0
82	20241025	193800	6273906190	15820	15820	15820	15820	0
83	20241025	193700	6273906190	15820	15820	15820	15820	0
84	20241025	193600	6273906190	15820	15820	15820	15820	0
85	20241025	193500	6273906190	15820	15820	15820	15820	0
86	20241025	193400	6273906190	15820	15820	15820	15820	0
87	20241025	193300	6273906190	15820	15820	15820	15820	0
88	20241025	193200	6273906190	15820	15820	15820	15820	0
89	20241025	193100	6273906190	15820	15820	15820	15820	0
90	20241025	193000	6273906190	15820	15820	15820	15820	0
91	20241025	192900	6273906190	15820	15820	15820	15820	0
92	20241025	192800	6273906190	15820	15820	15820	15820	6567
93	20241025	192700	6273906190	15820	15820	15820	15820	0
94	20241025	192600	6273906190	15820	15820	15820	15820	0
95	20241025	192500	6273906190	15820	15820	15820	15820	0
96	20241025	192400	6273906190	15820	15820	15820	15820	0
97	20241025	192300	6273906190	15820	15820	15820	15820	0
98	20241025	192200	6273906190	15820	15820	15820	15820	0
99	20241025	192100	6273906190	15820	15820	15820	15820	0
100	20241025	192000	6273906190	15820	15820	15820	15820	0
101	20241025	191900	6273906190	15820	15820	15820	15820	0
102	20241025	191800	6273906190	15820	15820	15820	15820	0
103	20241025	191700	6273906190	15820	15820	15820	15820	0
104	20241025	191600	6273906190	15820	15820	15820	15820	0
105	20241025	191500	6273906190	15820	15820	15820	15820	0
106	20241025	191400	6273906190	15820	15820	15820	15820	0
107	20241025	191300	6273906190	15820	15820	15820	15820	0
108	20241025	191200	6273906190	15820	15820	15820	15820	0
109	20241025	191100	6273906190	15820	15820	15820	15820	0
110	20241025	191000	6273906190	15820	15820	15820	15820	0
111	20241025	190900	6273906190	15820	15820	15820	15820	0
112	20241025	190800	6273906190	15820	15820	15820	15820	0
113	20241025	190700	6273906190	15820	15820	15820	15820	0
114	20241025	190600	6273906190	15820	15820	15820	15820	0
115	20241025	190500	6273906190	15820	15820	15820	15820	0
116	20241025	190400	6273906190	15820	15820	15820	15820	0
117	20241025	190300	6273906190	15820	15820	15820	15820	0
118	20241025	190200	6273906190	15820	15820	15820	15820	0
119	20241025	190100	6273906190	15820	15820	15820	15820	0
120	20241025	190000	6273906190	15820	15820	15820	15820	0
121	20241025	185900	6273906190	15820	15820	15820	15820	0
122	20241025	185800	6273906190	15820	15820	15820	15820	6567
123	20241025	185700	6273906190	15820	15820	15820	15820	0
124	20241025	185600	6273906190	15820	15820	15820	15820	0
125	20241025	185500	6273906190	15820	15820	15820	15820	0
126	20241025	185400	6273906190	15820	15820	15820	15820	0
127	20241025	185300	6273906190	15820	15820	15820	15820	0
128	20241025	185200	6273906190	15820	15820	15820	15820	0
129	20241025	185100	6273906190	15820	15820	15820	15820	0
130	20241025	185000	6273906190	15820	15820	15820	15820	0
131	20241025	184900	6273906190	15820	15820	15820	15820	0
132	20241025	184800	6273906190	15820	15820	15820	15820	0
133	20241025	184700	6273906190	15820	15820	15820	15820	0
134	20241025	184600	6273906190	15820	15820	15820	15820	0
135	20241025	184500	6273906190	15820	15820	15820	15820	0
136	20241025	184400	6273906190	15820	15820	15820	15820	0
137	20241025	184300	6273906190	15820	15820	15820	15820	0
138	20241025	184200	6273906190	15820	15820	15820	15820	0
139	20241025	184100	6273906190	15820	15820	15820	15820	0
140	20241025	184000	6273906190	15820	15820	15820	15820	0
141	20241025	183900	6273906190	15820	15820	15820	15820	0
142	20241025	183800	6273906190	15820	15820	15820	15820	0
143	20241025	183700	6273906190	15820	15820	15820	15820	0
144	20241025	183600	6273906190	15820	15820	15820	15820	0
145	20241025	183500	6273906190	15820	15820	15820	15820	0
146	20241025	183400	6273906190	15820	15820	15820	15820	0
147	20241025	183300	6273906190	15820	15820	15820	15820	0
148	20241025	183200	6273906190	15820	15820	15820	15820	0
149	20241025	183100	6273906190	15820	15820	15820	15820	0
150	20241025	183000	6273906190	15820	15820	15820	15820	0
151	20241025	182900	6273906190	15820	15820	15820	15820	0
152	20241025	182800	6273906190	15820	15820	15820	15820	6567
153	20241025	182700	6273906190	15820	15820	15820	15820	0
154	20241025	182600	6273906190	15820	15820	15820	15820	0
155	20241025	182500	6273906190	15820	15820	15820	15820	0
156	20241025	182400	6273906190	15820	15820	15820	15820	0
157	20241025	182300	6273906190	15820	15820	15820	15820	0
158	20241025	182200	6273906190	15820	15820	15820	15820	0
159	20241025	182100	6273906190	15820	15820	15820	15820	0
160	20241025	182000	6273906190	15820	15820	15820	15820	0
161	20241025	181900	6273906190	15820	15820	15820	15820	0
162	20241025	181800	6273906190	15820	15820	15820	15820	0
163	20241025	181700	6273906190	15820	15820	15820	15820	0
164	20241025	181600	6273906190	15820	15820	15820	15820	0
165	20241025	181500	6273906190	15820	15820	15820	15820	0
166	20241025	181400	6273906190	15820	15820	15820	15820	0
167	20241025	181300	6273906190	15820	15820	15820	15820	0
168	20241025	181200	6273906190	15820	15820	15820	15820	0
169	20241025	181100	6273906190	15820	15820	15820	15820	0
170	20241025	181000	6273906190	15820	15820	15820	15820	0
171	20241025	180900	6273906190	15820	15820	15820	15820	0
172	20241025	180800	6273906190	15820	15820	15820	15820	0
173	20241025	180700	6273906190	15820	15820	15820	15820	0
174	20241025	180600	6273906190	15820	15820	15820	15820	0
175	20241025	180500	6273906190	15820	15820	15820	15820	0
176	20241025	180400	6273906190	15820	15820	15820	15820	0
177	20241025	180300	6273906190	15820	15820	15820	15820	0
178	20241025	180200	6273906190	15820	15820	15820	15820	0
179	20241025	180100	6273906190	15820	15820	15820	15820	0
180	20241025	180000	6273906190	15820	15820	15820	15820	0
181	20241025	175900	6273906190	15820	15820	15820	15820	0
182	20241025	175800	6273906190	15820	15820	15820	15820	6567
183	20241025	175700	6273906190	15820	15820	15820	15820	0
184	20241025	175600	6273906190	15820	15820	15820	15820	0
185	20241025	175500	6273906190	15820	15820	15820	15820	0
186	20241025	175400	6273906190	15820	15820	15820	15820	0
187	20241025	175300	6273906190	15820	15820	15820	15820	0
188	20241025	175200	6273906190	15820	15820	15820	15820	0
189	20241025	175100	6273906190	15820	15820	15820	15820	0
190	20241025	175000	6273906190	15820	15820	15820	15820	0
191	20241025	174900	6273906190	15820	15820	15820	15820	0
192	20241025	174800	6273906190	15820	15820	15820	15820	0
193	20241025	174700	6273906190	15820	15820	15820	15820	0
194	20241025	174600	6273906190	15820	15820	15820	15820	0
195	20241025	174500	6273906190	15820	15820	15820	15820	0
196	20241025	174400	6273906190	15820	15820	15820	15820	0
197	20241025	174300	6273906190	15820	15820	15820	15820	0
198	20241025	174200	6273906190	15820	15820	15820	15820	0
199	20241025	174100	6273906190	15820	15820	15820	15820	0
200	20241025	174000	6273906190	15820	15820	15820	15820	0
201	20241025	173900	6273906190	15820	15820	15820	15820	0
202	20241025	173800	6273906190	15820	15820	15820	15820	0
203	20241025	173700	6273906190	15820	15820	15820	15820	0
204	20241025	173600	6273906190	15820	15820	15820	15820	0
205	20241025	173500	6273906190	15820	15820	15820	15820	0
206	20241025	173400	6273906190	15820	15820	15820	15820	0
207	20241025	173300	6273906190	15820	15820	15820	15820	0
208	20241025	173200	6273906190	15820	15820	15820	15820	0
209	20241025	173100	6273906190	15820	15820	15820	15820	0
210	20241025	173000	6273906190	15820	15820	15820	15820	0
211	20241025	172900	6273906190	15820	15820	15820	15820	0
212	20241025	172800	6273906190	15820	15820	15820	15820	6567
213	20241025	172700	6273906190	15820	15820	15820	15820	0
214	20241025	172600	6273906190	15820	15820	15820	15820	0
215	20241025	172500	6273906190	15820	15820	15820	15820	0
216	20241025	172400	6273906190	15820	15820	15820	15820	0
217	20241025	172300	6273906190	15820	15820	15820	15820	0
218	20241025	172200	6273906190	15820	15820	15820	15820	0
219	20241025	172100	6273906190	15820	15820	15820	15820	0
220	20241025	172000	6273906190	15820	15820	15820	15820	0
221	20241025	171900	6273906190	15820	15820	15820	15820	0
222	20241025	171800	6273906190	15820	15820	15820	15820	0
223	20241025	171700	6273906190	15820	15820	15820	15820	0
224	20241025	171600	6273906190	15820	15820	15820	15820	0
225	20241025	171500	6273906190	15820	15820	15820	15820	0
226	20241025	171400	6273906190	15820	15820	15820	15820	0
227	20241025	171300	6273906190	15820	15820	15820	15820	0
228	20241025	171200	6273906190	15820	15820	15820	15820	0
229	20241025	171100	6273906190	15820	15820	15820	15820	0
230	20241025	171000	6273906190	15820	15820	15820	15820	0
231	20241025	170900	6273906190	15820	15820	15820	15820	0
232	20241025	170800	6273906190	15820	15820	15820	15820	0
233	20241025	170700	6273906190	15820	15820	15820	15820	0
234	20241025	170600	6273906190	15820	15820	15820	15820	0
235	20241025	170500	6273906190	15820	15820	15820	15820	0
236	20241025	170400	6273906190	15820	15820	15820	15820	0
237	20241025	170300	6273906190	15820	15820	15820	15820	0
238	20241025	170200	6273906190	15820	15820	15820	15820	0
239	20241025	170100	6273906190	15820	15820	15820	15820	0
240	20241025	170000	6273906190	15820	15820	15820	15820	0
241	20241025	165900	6273906190	15820	15820	15820	15820	0
242	20241025	165800	6273906190	15820	15820	15820	15820	6567
243	20241025	165700	6273906190	15820	15820	15820	15820	0
244	20241025	165600	6273906190	15820	15820	15820	15820	0
245	20241025	165500	6273906190	15820	15820	15820	15820	0
246	20241025	165400	6273906190	15820	15820	15820	15820	0
247	20241025	165300	6273906190	15820	15820	15820	15820	0
248	20241025	165200	6273906190	15820	15820	15820	15820	0
249	20241025	165100	6273906190	15820	15820	15820	15820	0
250	20241025	165000	6273906190	15820	15820	15820	15820	0
251	20241025	164900	6273906190	15820	15820	15820	15820	0
252	20241025	164800	6273906190	15820	15820	15820	15820	0
253	20241025	164700	6273906190	15820	15820	15820	15820	0
254	20241025	164600	6273906190	15820	15820	15820	15820	0
255	20241025	164500	6273906190	15820	15820	15820	15820	0
256	20241025	164400	6273906190	15820	15820	15820	15820	0
257	20241025	164300	6273906190	15820	15820	15820	15820	0
258	20241025	164200	6273906190	15820	15820	15820	15820	0
259	20241025	164100	6273906190	15820	15820	15820	15820	0
260	20241025	164000	6273906190	15820	15820	15820	15820	0
261	20241025	163900	6273906190	15820	15820	15820	15820	0
262	20241025	163800	6273906190	15820	15820	15820	15820	0
263	20241025	163700	6273906190	15820	15820	15820	15820	0
264	20241025	163600	6273906190	15820	15820	15820	15820	0
265	20241025	163500	6273906190	15820	15820	15820	15820	0
266	20241025	163400	6273906190	15820	15820	15820	15820	0
267	20241025	163300	6273906190	15820	15820	15820	15820	0
268	20241025	163200	6273906190	15820	15820	15820	15820	0
269	20241025	163100	6273906190	15820	15820	15820	15820	0
270	20241025	163000	6273906190	15820	15820	15820	15820	0
271	20241025	162900	6273906190	15820	15820	15820	15820	0
272	20241025	162800	6273906190	15820	15820	15820	15820	6567
273	20241025	162700	6273906190	15820	15820	15820	15820	0
274	20241025	162600	6273906190	15820	15820	15820	15820	0
275	20241025	162500	6273906190	15820	15820	15820	15820	0
276	20241025	162400	6273906190	15820	15820	15820	15820	0
277	20241025	162300	6273906190	15820	15820	15820	15820	0
278	20241025	162200	6273906190	15820	15820	15820	15820	0
279	20241025	162100	6273906190	15820	15820	15820	15820	0
280	20241025	162000	6273906190	15820	15820	15820	15820	0
281	20241025	161900	6273906190	15820	15820	15820	15820	0
282	20241025	161800	6273906190	15820	15820	15820	15820	0
283	20241025	161700	6273906190	15820	15820	15820	15820	0
284	20241025	161600	6273906190	15820	15820	15820	15820	0
285	20241025	161500	6273906190	15820	15820	15820	15820	0
286	20241025	161400	6273906190	15820	15820	15820	15820	0
287	20241025	161300	6273906190	15820	15820	15820	15820	0
288	20241025	161200	6273906190	15820	15820	15820	15820	0
289	20241025	161100	6273906190	15820	15820	15820	15820	0
290	20241025	161000	6273906190	15820	15820	15820	15820	0
291	20241025	160900	6273906190	15820	15820	15820	15820	0
292	20241025	160800	6273906190	15820	15820	15820	15820	0
293	20241025	160700	6273906190	15820	15820	15820	15820	0
294	20241025	160600	6273906190	15820	15820	15820	15820	0
295	20241025	160500	6273906190	15820	15820	15820	15820	0
296	20241025	160400	6273906190	15820	15820	15820	15820	0
297	20241025	160300	6273906190	15820	15820	15820	15820	0
298	20241025	160200	6273906190	15820	15820	15820	15820	0
299	20241025	160100	6273906190	15820	15820	15820	15820	0
300	20241025	160000	6273906190	15820	15820	15820	15820	0
301	20241025	155900	6273906190	15820	15820	15820	15820	0
302	20241025	155800	6273906190	15820	15820	15820	15820	6567
303	20241025	155700	6273906190	15820	15820	15820	15820	0
304	20241025	155600	6273906190	15820	15820	15820	15820	0
305	20241025	155500	6273906190	15820	15820	15820	15820	0
306	20241025	155400	6273906190	15820	15820	15820	15820	0
307	20241025	155300	6273906190	15820	15820	15820	15820	0
308	20241025	155200	6273906190	15820	15820	15820	15820	0
309	20241025	155100	6273906190	15820	15820	15820	15820	0
310	20241025	155000	6273906190	15820	15820	15820	15820	0
311	20241025	154900	6273906190	15820	15820	15820	15820	0
312	20241025	154800	6273906190	15820	15820	15820	15820	0
313	20241025	154700	6273906190	15820	15820	15820	15820	0
314	20241025	154600	6273906190	15820	15820	15820	15820	0
315	20241025	154500	6273906190	15820	15820	15820	15820	0
316	20241025	154400	6273906190	15820	15820	15820	15820	0
317	20241025	154300	6273906190	15820	15820	15820	15820	0
318	20241025	154200	6273906190	15820	15820	15820	15820	0
319	20241025	154100	6273906190	15820	15820	15820	15820	0
320	20241025	154000	6273906190	15820	15820	15820	15820	0
321	20241025	153900	6273906190	15820	15820	15820	15820	0
322	20241025	153800	6273906190	15820	15820	15820	15820	0
323	20241025	153700	6273906190	15820	15820	15820	15820	0
324	20241025	153600	6273906190	15820	15820	15820	15820	0
325	20241025	153500	6273906190	15820	15820	15820	15820	0
326	20241025	153400	6273906190	15820	15820	15820	15820	0
327	20241025	153300	6273906190	15820	15820	15820	15820	0
328	20241025	153200	6273906190	15820	15820	15820	15820	0
329	20241025	153100	6273906190	15820	15820	15820	15820	0
330	20241025	153000	6273906190	15820	15820	15820	15820	6567
331	20241025	152900	6170016250	15790	15790	15790	15790	0
332	20241025	152800	6170016250	15790	15790	15790	15790	0
333	20241025	152700	6170016250	15790	15790	15790	15790	0
334	20241025	152600	6170016250	15790	15790	15790	15790	0
335	20241025	152500	6170016250	15790	15790	15790	15790	0
336	20241025	152400	6170016250	15790	15790	15790	15790	0
337	20241025	152300	6170016250	15790	15790	15790	15790	0
338	20241025	152200	6170016250	15790	15790	15790	15790	0
339	20241025	152100	6170016250	15790	15790	15790	15790	0
340	20241025	152000	6170016250	15790	15790	15790	15790	0
341	20241025	151900	6170016250	15790	15780	15800	15770	1746
342	20241025	151800	6142446440	15770	15770	15770	15760	605
343	20241025	151700	6132905610	15770	15770	15770	15760	403
344	20241025	151600	6126551040	15770	15760	15770	15760	1412
345	20241025	151500	6104296440	15750	15750	15760	15740	833
346	20241025	151400	6091177500	15760	15750	15760	15730	345
347	20241025	151300	6085744310	15750	15760	15760	15730	708
348	20241025	151200	6074596140	15760	15750	15770	15740	1193
349	20241025	151100	6055807350	15770	15790	15790	15760	1187
350	20241025	151000	6037090690	15780	15760	15780	15750	2173
351	20241025	150900	6002829890	15760	15750	15760	15740	544
352	20241025	150800	5994260390	15750	15740	15750	15730	377
353	20241025	150700	5988327650	15740	15720	15740	15720	2052
354	20241025	150600	5956040690	15720	15740	15740	15720	483
355	20241025	150500	5948445950	15720	15680	15730	15680	4279
356	20241025	150400	5881298880	15670	15670	15680	15670	1000
357	20241025	150300	5865623900	15670	15670	15680	15660	210
358	20241025	150200	5862333090	15660	15670	15670	15660	179
359	20241025	150100	5859528700	15660	15670	15670	15660	344
360	20241025	150000	5854141280	15670	15650	15670	15630	4713
361	20241025	145900	5780323230	15630	15640	15660	15630	2003
362	20241025	145800	5748978450	15640	15660	15660	15630	201
363	20241025	145700	5745834690	15650	15660	15660	15640	675
364	20241025	145600	5735271840	15660	15660	15660	15650	1310
365	20241025	145500	5714764760	15650	15650	15660	15640	2795
366	20241025	145400	5671019140	15650	15640	15650	15630	939
367	20241025	145300	5656328970	15640	15650	15650	15640	2425
368	20241025	145200	5618385720	15640	15650	15660	15640	721
369	20241025	145100	5607105060	15660	15660	15660	15650	365
370	20241025	145000	5601391720	15660	15660	15670	15660	178
371	20241025	144900	5598603490	15670	15650	15670	15620	3156
372	20241025	144800	5549202380	15660	15630	15660	15610	1004
373	20241025	144700	5533506370	15630	15640	15650	15630	432
374	20241025	144600	5526751800	15640	15650	15670	15640	538
375	20241025	144500	5518331670	15650	15680	15680	15640	1062
376	20241025	144400	5501705950	15680	15680	15680	15670	485
377	20241025	144300	5494105280	15680	15680	15680	15670	353
378	20241025	144200	5488572210	15680	15680	15700	15670	1440
379	20241025	144100	5465990540	15680	15670	15680	15670	421
380	20241025	144000	5459392790	15670	15660	15670	15640	854
381	20241025	143900	5446025610	15660	15670	15670	15650	211
382	20241025	143800	5442720980	15680	15670	15680	15640	1541
383	20241025	143700	5418575700	15670	15660	15680	15640	290
384	20241025	143600	5414037710	15660	15640	15660	15620	692
385	20241025	143500	5403222700	15650	15650	15660	15650	240
386	20241025	143400	5399466490	15660	15600	15660	15580	1523
387	20241025	143300	5375666040	15600	15590	15660	15590	2072
388	20241025	143200	5343301700	15660	15590	15660	15590	645
389	20241025	143100	5333243030	15590	15630	15670	15550	1125
390	20241025	143000	5315692620	15640	15560	15640	15550	1977
391	20241025	142900	5284867490	15610	15590	15610	15560	1742
392	20241025	142800	5257741430	15590	15580	15590	15560	3680
393	20241025	142700	5200423820	15590	15600	15600	15580	599
394	20241025	142600	5191086540	15590	15600	15610	15590	11371
395	20241025	142500	5013705470	15610	15620	15620	15600	5221
396	20241025	142400	4932206980	15600	15630	15630	15600	2382
397	20241025	142300	4895020700	15630	15640	15640	15610	1269
398	20241025	142200	4875201350	15630	15630	15630	15610	679
399	20241025	142100	4864589260	15700	15630	15700	15610	763
400	20241025	142000	4852673130	15620	15630	15630	15620	577
401	20241025	141900	4843659860	15630	15650	15650	15630	1706
402	20241025	141800	4816989610	15650	15650	15650	15640	1496
403	20241025	141700	4793587210	15650	15670	15670	15650	3229
404	20241025	141600	4743039720	15670	15670	15680	15660	1353
405	20241025	141500	4721837590	15670	15690	15690	15670	1185
406	20241025	141400	4703264510	15700	15690	15700	15680	826
407	20241025	141300	4690310050	15680	15680	15690	15680	550
408	20241025	141200	4681683730	15690	15680	15690	15680	1257
409	20241025	141100	4661963390	15690	15680	15690	15680	234
410	20241025	141000	4658293860	15680	15690	15690	15680	2207
411	20241025	140900	4623683400	15680	15690	15690	15680	83
412	20241025	140800	4622381930	15680	15690	15690	15680	795
413	20241025	140700	4609911320	15700	15700	15700	15690	180
414	20241025	140600	4607086510	15690	15700	15700	15690	665
415	20241025	140500	4596651970	15700	15730	15730	15700	5844
416	20241025	140400	4504848180	15730	15740	15740	15730	1043
417	20241025	140300	4488441400	15740	15740	15740	15730	4156
418	20241025	140200	4423026710	15740	15750	15760	15740	486
419	20241025	140100	4415372310	15750	15750	15760	15750	734
420	20241025	140000	4403811800	15750	15760	15760	15750	1044
421	20241025	135900	4387360580	15750	15760	15760	15750	702
422	20241025	135800	4376300350	15760	15760	15760	15750	716
423	20241025	135700	4365018360	15760	15760	15770	15750	4017
424	20241025	135600	4301736250	15760	15770	15770	15760	1007
425	20241025	135500	4285865440	15760	15770	15770	15760	1064
426	20241025	135400	4269089800	15780	15770	15780	15770	218
427	20241025	135300	4265651750	15770	15780	15780	15770	828
428	20241025	135200	4252591280	15770	15780	15780	15770	283
429	20241025	135100	4248126600	15780	15780	15780	15780	73
430	20241025	135000	4246974660	15780	15780	15790	15780	450
431	20241025	134900	4239873650	15790	15790	15790	15780	355
432	20241025	134800	4234269660	15790	15790	15790	15790	278
433	20241025	134700	4229880040	15790	15810	15810	15790	971
434	20241025	134600	4214529850	15800	15790	15800	15790	301
435	20241025	134500	4209775340	15800	15790	15800	15790	1389
436	20241025	134400	4187832130	15800	15790	15800	15790	412
437	20241025	134300	4181323520	15780	15780	15800	15780	374
438	20241025	134200	4175421500	15780	15780	15780	15780	34
439	20241025	134100	4174884980	15780	15790	15790	15780	461
440	20241025	134000	4167610060	15780	15780	15780	15780	888
441	20241025	133900	4153597420	15780	15780	15780	15780	307
442	20241025	133800	4148752960	15780	15800	15800	15770	936
443	20241025	133700	4133977350	15790	15770	15790	15770	131
444	20241025	133600	4131909970	15770	15770	15770	15770	1027
445	20241025	133500	4115714180	15770	15780	15780	15760	1787
446	20241025	133400	4087536820	15780	15780	15780	15770	438
447	20241025	133300	4080628780	15780	15770	15780	15770	226
448	20241025	133200	4077064630	15770	15780	15780	15770	178
449	20241025	133100	4074256200	15780	15780	15780	15770	295
450	20241025	133000	4069601510	15780	15780	15780	15780	1287
451	20241025	132900	4049292650	15790	15790	15800	15790	1806
452	20241025	132800	4020766810	15800	15790	15800	15790	239
453	20241025	132700	4016992690	15790	15780	15790	15780	316
454	20241025	132600	4012005200	15780	15790	15790	15780	163
455	20241025	132500	4009431850	15790	15800	15800	15790	1552
456	20241025	132400	3984911470	15820	15800	15820	15800	3952
457	20241025	132300	3922469020	15800	15810	15810	15800	61
458	20241025	132200	3921505020	15800	15780	15800	15780	708
459	20241025	132100	3910330820	15790	15790	15790	15780	109
460	20241025	132000	3908610150	15780	15790	15790	15780	341
461	20241025	131900	3903228170	15780	15790	15800	15780	1124
462	20241025	131800	3885481040	15800	15800	15800	15790	455
463	20241025	131700	3878295710	15800	15800	15800	15800	218
464	20241025	131600	3874851310	15800	15790	15800	15780	124
465	20241025	131500	3872893190	15780	15790	15790	15780	635
466	20241025	131400	3862872800	15790	15790	15790	15790	118
467	20241025	131300	3861009580	15790	15780	15790	15780	312
468	20241025	131200	3856083440	15780	15780	15780	15780	190
469	20241025	131100	3853085240	15780	15780	15780	15770	336
470	20241025	131000	3847783810	15780	15780	15790	15780	296
471	20241025	130900	3843112910	15770	15800	15810	15770	5280
472	20241025	130800	3759826310	15800	15790	15800	15790	365
473	20241025	130700	3754062950	15800	15790	15800	15780	741
474	20241025	130600	3742357870	15790	15780	15790	15780	701
475	20241025	130500	3731294070	15780	15770	15800	15770	79
476	20241025	130400	3730047780	15760	15790	15800	15760	5494
477	20241025	130300	3643375750	15790	15790	15790	15790	64
478	20241025	130200	3642365190	15790	15780	15790	15780	866
479	20241025	130100	3628692310	15780	15780	15790	15780	679
480	20241025	130000	3617977660	15780	15790	15790	15780	278
481	20241025	125900	3613590790	15780	15780	15790	15780	774
482	20241025	125800	3601375650	15790	15800	15800	15780	777
483	20241025	125700	3589107220	15800	15800	15800	15790	450
484	20241025	125600	3582001460	15790	15800	15800	15790	283
485	20241025	125500	3577530480	15800	15810	15810	15800	619
486	20241025	125400	3567750030	15800	15810	15810	15800	97
487	20241025	125300	3566217280	15800	15800	15810	15800	152
488	20241025	125200	3563815600	15810	15790	15810	15790	419
489	20241025	125100	3557198970	15800	15790	15800	15790	206
490	20241025	125000	3553945630	15790	15790	15800	15790	500
491	20241025	124900	3546050230	15790	15800	15800	15790	341
492	20241025	124800	3540665420	15800	15830	15830	15800	2012
493	20241025	124700	3508868830	15820	15820	15820	15810	720
494	20241025	124600	3497478900	15820	15820	15830	15820	522
495	20241025	124500	3489220800	15830	15820	15830	15820	36
496	20241025	124400	3488651260	15830	15840	15840	15830	118
497	20241025	124300	3486783290	15840	15840	15840	15830	497
498	20241025	124200	3478912970	15840	15850	15850	15840	382
499	20241025	124100	3472862070	15840	15850	15850	15840	388
500	20241025	124000	3466712820	15840	15820	15840	15820	319
501	20241025	123900	3461662390	15820	15830	15830	15820	352
502	20241025	123800	3456091230	15830	15830	15840	15830	695
503	20241025	123700	3445086280	15830	15830	15830	15830	422
504	20241025	123600	3438406020	15830	15830	15840	15830	1038
505	20241025	123500	3421974380	15840	15830	15840	15830	457
506	20241025	123400	3414738020	15840	15840	15840	15840	408
507	20241025	123300	3408275300	15850	15850	15850	15840	184
508	20241025	123200	3405360670	15850	15850	15850	15850	385
509	20241025	123100	3399258420	15850	15860	15860	15850	469
510	20241025	123000	3391821980	15850	15860	15860	15850	52
511	20241025	122900	3390997600	15850	15850	15850	15840	471
512	20241025	122800	3383534310	15850	15840	15850	15840	204
513	20241025	122700	3380302400	15830	15830	15830	15820	338
514	20241025	122600	3374952060	15840	15820	15840	15820	376
515	20241025	122500	3369000980	15820	15830	15840	15820	298
516	20241025	122400	3364283410	15820	15820	15820	15820	97
517	20241025	122300	3362748870	15820	15820	15820	15810	349
518	20241025	122200	3357230120	15820	15830	15830	15820	409
519	20241025	122100	3350758530	15840	15820	15840	15820	846
520	20241025	122000	3337366710	15820	15830	15830	15820	370
521	20241025	121900	3331510050	15830	15830	15830	15830	214
522	20241025	121800	3328122430	15840	15840	15840	15830	459
523	20241025	121700	3320856130	15840	15850	15860	15820	2740
524	20241025	121600	3277480650	15850	15870	15880	15850	814
525	20241025	121500	3264569100	15860	15860	15860	15860	341
526	20241025	121400	3259160840	15860	15870	15870	15860	445
527	20241025	121300	3252102910	15870	15880	15880	15870	47
528	20241025	121200	3251356960	15880	15880	15880	15870	360
529	20241025	121100	3245641620	15880	15880	15880	15870	370
530	20241025	121000	3239766360	15890	15890	15900	15890	169
531	20241025	120900	3237080890	15900	15900	15900	15900	658
532	20241025	120800	3226618690	15910	15900	15910	15900	159
533	20241025	120700	3224090170	15910	15900	15920	15900	362
534	20241025	120600	3218331620	15900	15900	15900	15880	690
535	20241025	120500	3207371300	15890	15920	15920	15890	827
536	20241025	120400	3194224450	15910	15900	15910	15900	463
537	20241025	120300	3186861870	15900	15900	15900	15900	22
538	20241025	120200	3186512070	15890	15900	15910	15890	405
539	20241025	120100	3180073210	15910	15900	15910	15900	42
540	20241025	120000	3179405400	15900	15900	15910	15890	459
541	20241025	115900	3172109820	15890	15900	15900	15890	128
542	20241025	115800	3170075470	15890	15900	15900	15890	339
543	20241025	115700	3164688440	15900	15900	15900	15900	763
544	20241025	115600	3152556740	15900	15910	15910	15900	132
545	20241025	115500	3150457450	15910	15910	15920	15900	1127
546	20241025	115400	3132533850	15910	15920	15920	15910	170
547	20241025	115300	3129828990	15920	15920	15920	15910	349
548	20241025	115200	3124274890	15920	15920	15930	15920	468
549	20241025	115100	3116822320	15910	15910	15910	15900	600
550	20241025	115000	3107276760	15900	15900	15900	15900	93
551	20241025	114900	3105798060	15910	15910	15920	15910	303
552	20241025	114800	3100977130	15910	15920	15920	15910	160
553	20241025	114700	3098431470	15910	15930	15940	15910	609
554	20241025	114600	3088732280	15900	15910	15920	15900	577
555	20241025	114500	3079554600	15900	15900	15910	15900	374
556	20241025	114400	3073605310	15900	15920	15920	15900	49
557	20241025	114300	3072826090	15900	15930	15940	15900	1168
558	20241025	114200	3054237940	15920	15920	15930	15920	896
559	20241025	114100	3039971340	15920	15910	15930	15910	1178
560	20241025	114000	3021225730	15920	15920	15920	15910	536
561	20241025	113900	3012697100	15910	15900	15920	15900	978
562	20241025	113800	2997139240	15890	15880	15890	15880	2604
563	20241025	113700	2955780490	15870	15860	15880	15860	2392
564	20241025	113600	2917802450	15860	15870	15870	15860	52
565	20241025	113500	2916977710	15880	15850	15880	15850	456
566	20241025	113400	2909739290	15860	15860	15860	15850	273
567	20241025	113300	2905409850	15860	15840	15870	15840	654
568	20241025	113200	2895038620	15840	15830	15850	15820	771
569	20241025	113100	2882829580	15820	15860	15860	15820	299
570	20241025	113000	2878094850	15820	15860	15860	15820	722
571	20241025	112900	2866656650	15850	15850	15860	15850	237
572	20241025	112800	2862899680	15860	15830	15860	15830	784
573	20241025	112700	2850475630	15830	15820	15830	15820	291
574	20241025	112600	2845870020	15820	15840	15860	15810	349
575	20241025	112500	2840344120	15840	15810	15850	15810	1230
576	20241025	112400	2820864880	15820	15820	15820	15820	134
577	20241025	112300	2818745000	15830	15790	15830	15790	19899
578	20241025	112200	2504135590	15790	15810	15810	15790	263
579	20241025	112100	2499982790	15800	15800	15800	15790	824
580	20241025	112000	2486967900	15810	15800	15810	15790	1131
581	20241025	111900	2469098420	15800	15800	15800	15800	1248
582	20241025	111800	2449380020	15810	15800	15810	15800	461
583	20241025	111700	2442095750	15800	15780	15800	15770	437
584	20241025	111600	2435194860	15770	15760	15780	15760	1043
585	20241025	111500	2418750770	15760	15770	15770	15760	1061
586	20241025	111400	2402029290	15760	15790	15790	15760	5348
587	20241025	111300	2317673000	15790	15790	15790	15790	158
588	20241025	111200	2315178180	15790	15810	15810	15790	470
589	20241025	111100	2307756420	15810	15780	15810	15780	1297
590	20241025	111000	2287253070	15780	15780	15800	15780	1503
591	20241025	110900	2263529570	15810	15780	15810	15780	658
592	20241025	110800	2253145850	15790	15790	15790	15770	3701
593	20241025	110700	2194763480	15780	15810	15820	15780	3898
594	20241025	110600	2133186590	15810	15800	15810	15800	500
595	20241025	110500	2125282940	15810	15810	15810	15800	565
596	20241025	110400	2116350700	15810	15820	15820	15810	372
597	20241025	110300	2110468080	15820	15830	15830	15820	1735
598	20241025	110200	2083019360	15830	15820	15830	15820	284
599	20241025	110100	2078524770	15830	15840	15840	15830	192
600	20241025	110000	2075485360	15830	15850	15850	15830	543
601	20241025	105900	2066886390	15850	15840	15850	15840	738
602	20241025	105800	2055193360	15840	15830	15840	15830	1349
603	20241025	105700	2033836860	15840	15840	15840	15830	405
604	20241025	105600	2027422470	15830	15840	15840	15830	586
605	20241025	105500	2018142820	15830	15830	15830	15830	1906
606	20241025	105400	1987970840	15840	15840	15840	15830	321
607	20241025	105300	1982888890	15840	15830	15840	15830	754
608	20241025	105200	1970951960	15830	15840	15840	15830	1723
609	20241025	105100	1943661000	15840	15850	15850	15840	341
610	20241025	105000	1938258940	15840	15840	15850	15840	2553
611	20241025	104900	1897819340	15840	15840	15840	15830	3791
612	20241025	104800	1837773230	15850	15850	15850	15850	282
613	20241025	104700	1833303530	15850	15860	15870	15850	1105
614	20241025	104600	1815777180	15870	15860	15870	15860	125
615	20241025	104500	1813794390	15870	15880	15880	15870	180
616	20241025	104400	1810937490	15910	15910	15910	15900	565
617	20241025	104300	1801949130	15870	15850	15950	15850	1055
618	20241025	104200	1785178720	15850	15830	15850	15830	364
619	20241025	104100	1779415490	15830	15840	15840	15830	242
620	20241025	104000	1775584160	15830	15830	15830	15830	483
621	20241025	103900	1767938270	15830	15830	15840	15820	173
622	20241025	103800	1765200800	15830	15840	15840	15820	445
623	20241025	103700	1758160580	15840	15830	15840	15820	547
624	20241025	103600	1749504950	15830	15810	15830	15810	1113
625	20241025	103500	1731897930	15810	15820	15820	15810	307
626	20241025	103400	1727043320	15820	15800	15820	15790	2538
627	20241025	103300	1686932280	15790	15850	15850	15790	2688
628	20241025	103200	1644439170	15850	15840	15850	15820	1824
629	20241025	103100	1615576000	15840	15870	15870	15830	2099
630	20241025	103000	1582328140	15850	15860	15890	15850	1868
631	20241025	102900	1552673350	15870	15890	15900	15870	583
632	20241025	102800	1543414220	15890	15900	15900	15890	190
633	20241025	102700	1540393730	15900	15920	15920	15900	571
634	20241025	102600	1531310530	15930	15950	15950	15920	1590
635	20241025	102500	1505972930	15950	15950	15960	15950	167
636	20241025	102400	1503309010	15960	15990	16000	15960	511
637	20241025	102300	1495141400	16000	16000	16000	15990	476
638	20241025	102200	1487526400	16010	16010	16010	16000	392
639	20241025	102100	1481252500	16000	16000	16030	16000	1361
640	20241025	102000	1459445200	16000	15960	16000	15960	352
641	20241025	101900	1453814580	15960	15900	15960	15900	2279
642	20241025	101800	1417482180	15900	15860	15900	15860	774
643	20241025	101700	1405194290	15860	15840	15860	15840	1571
644	20241025	101600	1380297890	15830	15850	15850	15830	2371
645	20241025	101500	1342735780	15850	15880	15880	15850	2719
646	20241025	101400	1299626070	15870	15880	15880	15870	95
647	20241025	101300	1298117860	15880	15880	15900	15880	503
648	20241025	101200	1290129980	15880	15900	15910	15860	742
649	20241025	101100	1278349970	15900	15880	15900	15870	2900
650	20241025	101000	1232291190	15890	15900	15900	15880	1256
651	20241025	100900	1212331750	15910	15910	15920	15900	415
652	20241025	100800	1205730980	15920	15920	15920	15910	1274
653	20241025	100700	1185461250	15920	15920	15920	15910	321
654	20241025	100600	1180352820	15920	15900	15950	15900	1032
655	20241025	100500	1163941090	15890	15880	15900	15870	886
656	20241025	100400	1149868040	15880	15880	15900	15880	383
657	20241025	100300	1143784790	15880	15870	15890	15850	1639
658	20241025	100200	1117784950	15860	15890	15890	15860	967
659	20241025	100100	1102433890	15890	15940	15960	15890	3577
660	20241025	100000	1045494840	15920	15940	15950	15920	785
661	20241025	095900	1032990710	15940	15940	15960	15940	673
662	20241025	095800	1022259400	15940	16000	16000	15930	1566
663	20241025	095700	997276680	15990	16010	16010	15970	3785
664	20241025	095600	936731670	16010	16040	16040	16010	1719
665	20241025	095500	909196020	16050	16060	16060	16040	628
666	20241025	095400	899118550	16050	16080	16080	16050	1320
667	20241025	095300	877916750	16080	16080	16080	16070	83
668	20241025	095200	876582900	16080	16080	16080	16070	423
669	20241025	095100	869784200	16070	16080	16080	16070	625
670	20241025	095000	859736200	16090	16090	16090	16080	930
671	20241025	094900	844772840	16090	16100	16100	16080	1449
672	20241025	094800	821456140	16110	16120	16120	16110	560
673	20241025	094700	812434520	16120	16120	16120	16110	518
674	20241025	094600	804087520	16120	16120	16130	16120	207
675	20241025	094500	800750620	16120	16130	16130	16110	606
676	20241025	094400	790979540	16130	16130	16130	16130	269
677	20241025	094300	786640570	16110	16140	16140	16110	527
678	20241025	094200	778134820	16140	16130	16140	16110	1244
679	20241025	094100	758092810	16150	16100	16150	16100	147
680	20241025	094000	755726020	16100	16060	16100	16050	1160
681	20241025	093900	737089930	16050	16050	16050	16040	668
682	20241025	093800	726369890	16050	16050	16050	16040	3054
683	20241025	093700	677359120	16050	16070	16080	16040	1063
684	20241025	093600	660295820	16070	16110	16120	16070	2687
685	20241025	093500	617047140	16110	16110	16140	16110	213
686	20241025	093400	613614020	16140	16110	16140	16110	72
687	20241025	093300	612453690	16110	16120	16120	16100	1502
688	20241025	093200	588260880	16120	16160	16180	16120	2232
689	20241025	093100	552207020	16180	16180	16180	16160	8286
690	20241025	093000	418154700	16190	16190	16200	16190	469
691	20241025	092900	410561570	16190	16200	16210	16190	913
692	20241025	092800	395775290	16210	16200	16210	16200	188
693	20241025	092700	392729570	16210	16230	16230	16210	164
694	20241025	092600	390068060	16230	16240	16240	16230	190
695	20241025	092500	386984300	16240	16230	16250	16230	88
696	20241025	092400	385555150	16250	16290	16290	16250	332
697	20241025	092300	380154050	16280	16280	16290	16280	1156
698	20241025	092200	361324370	16280	16310	16310	16280	1306
699	20241025	092100	340053010	16290	16290	16310	16290	625
700	20241025	092000	329866330	16290	16290	16290	16280	514
701	20241025	091900	321497770	16290	16200	16290	16200	254
702	20241025	091800	317373460	16200	16250	16250	16200	1294
703	20241025	091700	296404150	16290	16310	16320	16290	1635
704	20241025	091600	269753600	16310	16270	16310	16240	2129
705	20241025	091500	235090120	16270	16260	16290	16220	637
706	20241025	091400	224736950	16260	16200	16260	16200	1131
707	20241025	091300	206362650	16200	16200	16250	16200	239
708	20241025	091200	202490800	16200	16220	16250	16200	244
709	20241025	091100	198530150	16250	16190	16250	16190	2240
710	20241025	091000	162217140	16180	16190	16190	16180	658
711	20241025	090900	151569120	16190	16190	16200	16190	282
712	20241025	090800	147002200	16190	16200	16200	16190	44
713	20241025	090700	146289440	16200	16210	16210	16200	13
714	20241025	090600	146078820	16170	16200	16220	16170	974
715	20241025	090500	130318160	16160	16180	16180	16160	726
716	20241025	090400	118578020	16190	16220	16220	16190	1425
717	20241025	090300	95493700	16220	16220	16220	16220	203
718	20241025	090200	92201040	16210	16240	16240	16200	2630
719	20241025	090100	49563310	16240	16190	16240	16190	242
720	20241025	090000	45638950	16190	16190	16190	16180	2819