KissMeData/054450/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193400	928382290	12680	12680	12680	12680	904
3	20241025	193300	928382290	12680	12680	12680	12680	0
4	20241025	193200	928382290	12680	12680	12680	12680	0
5	20241025	193100	928382290	12680	12680	12680	12680	0
6	20241025	193000	928382290	12680	12680	12680	12680	0
7	20241025	192900	928382290	12680	12680	12680	12680	0
8	20241025	192800	928382290	12680	12680	12680	12680	0
9	20241025	192700	928382290	12680	12680	12680	12680	0
10	20241025	192600	928382290	12680	12680	12680	12680	0
11	20241025	192500	928382290	12680	12680	12680	12680	0
12	20241025	192400	928382290	12680	12680	12680	12680	0
13	20241025	192300	928382290	12680	12680	12680	12680	0
14	20241025	192200	928382290	12680	12680	12680	12680	0
15	20241025	192100	928382290	12680	12680	12680	12680	0
16	20241025	192000	928382290	12680	12680	12680	12680	0
17	20241025	191900	928382290	12680	12680	12680	12680	0
18	20241025	191800	928382290	12680	12680	12680	12680	0
19	20241025	191700	928382290	12680	12680	12680	12680	0
20	20241025	191600	928382290	12680	12680	12680	12680	0
21	20241025	191500	928382290	12680	12680	12680	12680	0
22	20241025	191400	928382290	12680	12680	12680	12680	0
23	20241025	191300	928382290	12680	12680	12680	12680	0
24	20241025	191200	928382290	12680	12680	12680	12680	0
25	20241025	191100	928382290	12680	12680	12680	12680	0
26	20241025	191000	928382290	12680	12680	12680	12680	0
27	20241025	190900	928382290	12680	12680	12680	12680	0
28	20241025	190800	928382290	12680	12680	12680	12680	0
29	20241025	190700	928382290	12680	12680	12680	12680	0
30	20241025	190600	928382290	12680	12680	12680	12680	0
31	20241025	190500	928382290	12680	12680	12680	12680	0
32	20241025	190400	928382290	12680	12680	12680	12680	904
33	20241025	190300	928382290	12680	12680	12680	12680	0
34	20241025	190200	928382290	12680	12680	12680	12680	0
35	20241025	190100	928382290	12680	12680	12680	12680	0
36	20241025	190000	928382290	12680	12680	12680	12680	0
37	20241025	185900	928382290	12680	12680	12680	12680	0
38	20241025	185800	928382290	12680	12680	12680	12680	0
39	20241025	185700	928382290	12680	12680	12680	12680	0
40	20241025	185600	928382290	12680	12680	12680	12680	0
41	20241025	185500	928382290	12680	12680	12680	12680	0
42	20241025	185400	928382290	12680	12680	12680	12680	0
43	20241025	185300	928382290	12680	12680	12680	12680	0
44	20241025	185200	928382290	12680	12680	12680	12680	0
45	20241025	185100	928382290	12680	12680	12680	12680	0
46	20241025	185000	928382290	12680	12680	12680	12680	0
47	20241025	184900	928382290	12680	12680	12680	12680	0
48	20241025	184800	928382290	12680	12680	12680	12680	0
49	20241025	184700	928382290	12680	12680	12680	12680	0
50	20241025	184600	928382290	12680	12680	12680	12680	0
51	20241025	184500	928382290	12680	12680	12680	12680	0
52	20241025	184400	928382290	12680	12680	12680	12680	0
53	20241025	184300	928382290	12680	12680	12680	12680	0
54	20241025	184200	928382290	12680	12680	12680	12680	0
55	20241025	184100	928382290	12680	12680	12680	12680	0
56	20241025	184000	928382290	12680	12680	12680	12680	0
57	20241025	183900	928382290	12680	12680	12680	12680	0
58	20241025	183800	928382290	12680	12680	12680	12680	0
59	20241025	183700	928382290	12680	12680	12680	12680	0
60	20241025	183600	928382290	12680	12680	12680	12680	0
61	20241025	183500	928382290	12680	12680	12680	12680	0
62	20241025	183400	928382290	12680	12680	12680	12680	904
63	20241025	183300	928382290	12680	12680	12680	12680	0
64	20241025	183200	928382290	12680	12680	12680	12680	0
65	20241025	183100	928382290	12680	12680	12680	12680	0
66	20241025	183000	928382290	12680	12680	12680	12680	0
67	20241025	182900	928382290	12680	12680	12680	12680	0
68	20241025	182800	928382290	12680	12680	12680	12680	0
69	20241025	182700	928382290	12680	12680	12680	12680	0
70	20241025	182600	928382290	12680	12680	12680	12680	0
71	20241025	182500	928382290	12680	12680	12680	12680	0
72	20241025	182400	928382290	12680	12680	12680	12680	0
73	20241025	182300	928382290	12680	12680	12680	12680	0
74	20241025	182200	928382290	12680	12680	12680	12680	0
75	20241025	182100	928382290	12680	12680	12680	12680	0
76	20241025	182000	928382290	12680	12680	12680	12680	0
77	20241025	181900	928382290	12680	12680	12680	12680	0
78	20241025	181800	928382290	12680	12680	12680	12680	0
79	20241025	181700	928382290	12680	12680	12680	12680	0
80	20241025	181600	928382290	12680	12680	12680	12680	0
81	20241025	181500	928382290	12680	12680	12680	12680	0
82	20241025	181400	928382290	12680	12680	12680	12680	0
83	20241025	181300	928382290	12680	12680	12680	12680	0
84	20241025	181200	928382290	12680	12680	12680	12680	0
85	20241025	181100	928382290	12680	12680	12680	12680	0
86	20241025	181000	928382290	12680	12680	12680	12680	0
87	20241025	180900	928382290	12680	12680	12680	12680	0
88	20241025	180800	928382290	12680	12680	12680	12680	0
89	20241025	180700	928382290	12680	12680	12680	12680	0
90	20241025	180600	928382290	12680	12680	12680	12680	0
91	20241025	180500	928382290	12680	12680	12680	12680	0
92	20241025	180400	928382290	12680	12680	12680	12680	904
93	20241025	180300	928382290	12680	12680	12680	12680	0
94	20241025	180200	928382290	12680	12680	12680	12680	0
95	20241025	180100	928382290	12680	12680	12680	12680	0
96	20241025	180000	928382290	12680	12680	12680	12680	0
97	20241025	175900	928382290	12680	12680	12680	12680	0
98	20241025	175800	928382290	12680	12680	12680	12680	0
99	20241025	175700	928382290	12680	12680	12680	12680	0
100	20241025	175600	928382290	12680	12680	12680	12680	0
101	20241025	175500	928382290	12680	12680	12680	12680	0
102	20241025	175400	928382290	12680	12680	12680	12680	0
103	20241025	175300	928382290	12680	12680	12680	12680	0
104	20241025	175200	928382290	12680	12680	12680	12680	0
105	20241025	175100	928382290	12680	12680	12680	12680	0
106	20241025	175000	928382290	12680	12680	12680	12680	0
107	20241025	174900	928382290	12680	12680	12680	12680	0
108	20241025	174800	928382290	12680	12680	12680	12680	0
109	20241025	174700	928382290	12680	12680	12680	12680	0
110	20241025	174600	928382290	12680	12680	12680	12680	0
111	20241025	174500	928382290	12680	12680	12680	12680	0
112	20241025	174400	928382290	12680	12680	12680	12680	0
113	20241025	174300	928382290	12680	12680	12680	12680	0
114	20241025	174200	928382290	12680	12680	12680	12680	0
115	20241025	174100	928382290	12680	12680	12680	12680	0
116	20241025	174000	928382290	12680	12680	12680	12680	0
117	20241025	173900	928382290	12680	12680	12680	12680	0
118	20241025	173800	928382290	12680	12680	12680	12680	0
119	20241025	173700	928382290	12680	12680	12680	12680	0
120	20241025	173600	928382290	12680	12680	12680	12680	0
121	20241025	173500	928382290	12680	12680	12680	12680	0
122	20241025	173400	928382290	12680	12680	12680	12680	904
123	20241025	173300	928382290	12680	12680	12680	12680	0
124	20241025	173200	928382290	12680	12680	12680	12680	0
125	20241025	173100	928382290	12680	12680	12680	12680	0
126	20241025	173000	928382290	12680	12680	12680	12680	0
127	20241025	172900	928382290	12680	12680	12680	12680	0
128	20241025	172800	928382290	12680	12680	12680	12680	0
129	20241025	172700	928382290	12680	12680	12680	12680	0
130	20241025	172600	928382290	12680	12680	12680	12680	0
131	20241025	172500	928382290	12680	12680	12680	12680	0
132	20241025	172400	928382290	12680	12680	12680	12680	0
133	20241025	172300	928382290	12680	12680	12680	12680	0
134	20241025	172200	928382290	12680	12680	12680	12680	0
135	20241025	172100	928382290	12680	12680	12680	12680	0
136	20241025	172000	928382290	12680	12680	12680	12680	0
137	20241025	171900	928382290	12680	12680	12680	12680	0
138	20241025	171800	928382290	12680	12680	12680	12680	0
139	20241025	171700	928382290	12680	12680	12680	12680	0
140	20241025	171600	928382290	12680	12680	12680	12680	0
141	20241025	171500	928382290	12680	12680	12680	12680	0
142	20241025	171400	928382290	12680	12680	12680	12680	0
143	20241025	171300	928382290	12680	12680	12680	12680	0
144	20241025	171200	928382290	12680	12680	12680	12680	0
145	20241025	171100	928382290	12680	12680	12680	12680	0
146	20241025	171000	928382290	12680	12680	12680	12680	0
147	20241025	170900	928382290	12680	12680	12680	12680	0
148	20241025	170800	928382290	12680	12680	12680	12680	0
149	20241025	170700	928382290	12680	12680	12680	12680	0
150	20241025	170600	928382290	12680	12680	12680	12680	0
151	20241025	170500	928382290	12680	12680	12680	12680	0
152	20241025	170400	928382290	12680	12680	12680	12680	904
153	20241025	170300	928382290	12680	12680	12680	12680	0
154	20241025	170200	928382290	12680	12680	12680	12680	0
155	20241025	170100	928382290	12680	12680	12680	12680	0
156	20241025	170000	928382290	12680	12680	12680	12680	0
157	20241025	165900	928382290	12680	12680	12680	12680	0
158	20241025	165800	928382290	12680	12680	12680	12680	0
159	20241025	165700	928382290	12680	12680	12680	12680	0
160	20241025	165600	928382290	12680	12680	12680	12680	0
161	20241025	165500	928382290	12680	12680	12680	12680	0
162	20241025	165400	928382290	12680	12680	12680	12680	0
163	20241025	165300	928382290	12680	12680	12680	12680	0
164	20241025	165200	928382290	12680	12680	12680	12680	0
165	20241025	165100	928382290	12680	12680	12680	12680	0
166	20241025	165000	928382290	12680	12680	12680	12680	0
167	20241025	164900	928382290	12680	12680	12680	12680	0
168	20241025	164800	928382290	12680	12680	12680	12680	0
169	20241025	164700	928382290	12680	12680	12680	12680	0
170	20241025	164600	928382290	12680	12680	12680	12680	0
171	20241025	164500	928382290	12680	12680	12680	12680	0
172	20241025	164400	928382290	12680	12680	12680	12680	0
173	20241025	164300	928382290	12680	12680	12680	12680	0
174	20241025	164200	928382290	12680	12680	12680	12680	0
175	20241025	164100	928382290	12680	12680	12680	12680	0
176	20241025	164000	928382290	12680	12680	12680	12680	0
177	20241025	163900	928382290	12680	12680	12680	12680	0
178	20241025	163800	928382290	12680	12680	12680	12680	0
179	20241025	163700	928382290	12680	12680	12680	12680	0
180	20241025	163600	928382290	12680	12680	12680	12680	0
181	20241025	163500	928382290	12680	12680	12680	12680	0
182	20241025	163400	928382290	12680	12680	12680	12680	904
183	20241025	163300	928382290	12680	12680	12680	12680	0
184	20241025	163200	928382290	12680	12680	12680	12680	0
185	20241025	163100	928382290	12680	12680	12680	12680	0
186	20241025	163000	928382290	12680	12680	12680	12680	0
187	20241025	162900	928382290	12680	12680	12680	12680	0
188	20241025	162800	928382290	12680	12680	12680	12680	0
189	20241025	162700	928382290	12680	12680	12680	12680	0
190	20241025	162600	928382290	12680	12680	12680	12680	0
191	20241025	162500	928382290	12680	12680	12680	12680	0
192	20241025	162400	928382290	12680	12680	12680	12680	0
193	20241025	162300	928382290	12680	12680	12680	12680	0
194	20241025	162200	928382290	12680	12680	12680	12680	0
195	20241025	162100	928382290	12680	12680	12680	12680	0
196	20241025	162000	928382290	12680	12680	12680	12680	0
197	20241025	161900	928382290	12680	12680	12680	12680	0
198	20241025	161800	928382290	12680	12680	12680	12680	0
199	20241025	161700	928382290	12680	12680	12680	12680	0
200	20241025	161600	928382290	12680	12680	12680	12680	0
201	20241025	161500	928382290	12680	12680	12680	12680	0
202	20241025	161400	928382290	12680	12680	12680	12680	0
203	20241025	161300	928382290	12680	12680	12680	12680	0
204	20241025	161200	928382290	12680	12680	12680	12680	0
205	20241025	161100	928382290	12680	12680	12680	12680	0
206	20241025	161000	928382290	12680	12680	12680	12680	0
207	20241025	160900	928382290	12680	12680	12680	12680	0
208	20241025	160800	928382290	12680	12680	12680	12680	0
209	20241025	160700	928382290	12680	12680	12680	12680	0
210	20241025	160600	928382290	12680	12680	12680	12680	0
211	20241025	160500	928382290	12680	12680	12680	12680	0
212	20241025	160400	928382290	12680	12680	12680	12680	904
213	20241025	160300	928382290	12680	12680	12680	12680	0
214	20241025	160200	928382290	12680	12680	12680	12680	0
215	20241025	160100	928382290	12680	12680	12680	12680	0
216	20241025	160000	928382290	12680	12680	12680	12680	0
217	20241025	155900	928382290	12680	12680	12680	12680	0
218	20241025	155800	928382290	12680	12680	12680	12680	0
219	20241025	155700	928382290	12680	12680	12680	12680	0
220	20241025	155600	928382290	12680	12680	12680	12680	0
221	20241025	155500	928382290	12680	12680	12680	12680	0
222	20241025	155400	928382290	12680	12680	12680	12680	0
223	20241025	155300	928382290	12680	12680	12680	12680	0
224	20241025	155200	928382290	12680	12680	12680	12680	0
225	20241025	155100	928382290	12680	12680	12680	12680	0
226	20241025	155000	928382290	12680	12680	12680	12680	0
227	20241025	154900	928382290	12680	12680	12680	12680	0
228	20241025	154800	928382290	12680	12680	12680	12680	0
229	20241025	154700	928382290	12680	12680	12680	12680	0
230	20241025	154600	928382290	12680	12680	12680	12680	0
231	20241025	154500	928382290	12680	12680	12680	12680	0
232	20241025	154400	928382290	12680	12680	12680	12680	0
233	20241025	154300	928382290	12680	12680	12680	12680	0
234	20241025	154200	928382290	12680	12680	12680	12680	0
235	20241025	154100	928382290	12680	12680	12680	12680	0
236	20241025	154000	928382290	12680	12680	12680	12680	0
237	20241025	153900	928382290	12680	12680	12680	12680	0
238	20241025	153800	928382290	12680	12680	12680	12680	0
239	20241025	153700	928382290	12680	12680	12680	12680	0
240	20241025	153600	928382290	12680	12680	12680	12680	0
241	20241025	153500	928382290	12680	12680	12680	12680	0
242	20241025	153400	928382290	12680	12680	12680	12680	904
243	20241025	153300	928382290	12680	12680	12680	12680	0
244	20241025	153200	928382290	12680	12680	12680	12680	0
245	20241025	153100	928382290	12680	12680	12680	12680	0
246	20241025	153000	928382290	12680	12680	12680	12680	904
247	20241025	152900	916919570	12760	12760	12760	12760	0
248	20241025	152800	916919570	12760	12760	12760	12760	0
249	20241025	152700	916919570	12760	12760	12760	12760	0
250	20241025	152600	916919570	12760	12760	12760	12760	0
251	20241025	152500	916919570	12760	12760	12760	12760	0
252	20241025	152400	916919570	12760	12760	12760	12760	0
253	20241025	152300	916919570	12760	12760	12760	12760	0
254	20241025	152200	916919570	12760	12760	12760	12760	0
255	20241025	152100	916919570	12760	12760	12760	12760	0
256	20241025	152000	916919570	12760	12760	12760	12760	0
257	20241025	151900	916919570	12760	12690	12760	12680	90
258	20241025	151800	915777240	12760	12690	12760	12690	33
259	20241025	151700	915357910	12690	12760	12760	12690	28
260	20241025	151600	915002070	12730	12680	12730	12680	283
261	20241025	151500	911410230	12690	12700	12700	12690	147
262	20241025	151400	909543590	12710	12700	12710	12700	23
263	20241025	151300	909251390	12710	12740	12740	12710	25
264	20241025	151200	908933550	12740	12740	12740	12740	3
265	20241025	151100	908895330	12790	12790	12790	12790	0
266	20241025	151000	908895330	12790	12730	12790	12710	22
267	20241025	150900	908614350	12720	12720	12720	12720	1
268	20241025	150800	908601630	12710	12720	12720	12710	3
269	20241025	150700	908563480	12700	12700	12700	12700	141
270	20241025	150600	906772780	12690	12690	12690	12690	85
271	20241025	150500	905694130	12690	12700	12700	12690	200
272	20241025	150400	903156110	12690	12690	12690	12690	0
273	20241025	150300	903156110	12690	12690	12690	12690	0
274	20241025	150200	903156110	12690	12690	12690	12690	0
275	20241025	150100	903156110	12690	12690	12690	12690	14
276	20241025	150000	902978450	12700	12690	12700	12690	217
277	20241025	145900	900223820	12690	12690	12690	12690	108
278	20241025	145800	898853300	12680	12680	12680	12680	1
279	20241025	145700	898840620	12730	12730	12730	12730	0
280	20241025	145600	898840620	12730	12740	12750	12670	47
281	20241025	145500	898242800	12670	12700	12700	12670	150
282	20241025	145400	896340660	12690	12690	12690	12690	37
283	20241025	145300	895871130	12690	12690	12690	12690	4
284	20241025	145200	895820370	12760	12690	12760	12690	14
285	20241025	145100	895642130	12690	12690	12690	12690	0
286	20241025	145000	895642130	12690	12700	12700	12690	500
287	20241025	144900	889296670	12700	12700	12700	12700	104
288	20241025	144800	887975870	12710	12710	12710	12710	16
289	20241025	144700	887772510	12770	12770	12770	12770	0
290	20241025	144600	887772510	12770	12770	12770	12770	6
291	20241025	144500	887695890	12770	12770	12770	12770	90
292	20241025	144400	886546590	12780	12780	12780	12780	0
293	20241025	144300	886546590	12780	12780	12780	12780	0
294	20241025	144200	886546590	12780	12780	12780	12780	0
295	20241025	144100	886546590	12780	12780	12780	12780	0
296	20241025	144000	886546590	12780	12780	12780	12780	0
297	20241025	143900	886546590	12780	12760	12780	12760	500
298	20241025	143800	880159750	12680	12680	12680	12680	70
299	20241025	143700	879272150	12680	12750	12750	12680	50
300	20241025	143600	878636050	12750	12750	12750	12750	0
301	20241025	143500	878636050	12750	12750	12750	12750	50
302	20241025	143400	877998550	12750	12750	12750	12750	3
303	20241025	143300	877960300	12750	12750	12750	12750	1
304	20241025	143200	877947550	12750	12750	12750	12750	0
305	20241025	143100	877947550	12750	12750	12750	12750	4
306	20241025	143000	877896550	12760	12750	12760	12750	9
307	20241025	142900	877781720	12700	12700	12700	12700	1
308	20241025	142800	877769020	12700	12710	12710	12700	461
309	20241025	142700	871914210	12710	12750	12790	12710	231
310	20241025	142600	868972660	12790	12790	12790	12790	0
311	20241025	142500	868972660	12790	12790	12790	12790	46
312	20241025	142400	868384320	12760	12760	12760	12760	50
313	20241025	142300	867746320	12790	12790	12790	12790	1
314	20241025	142200	867733530	12800	12800	12800	12800	1
315	20241025	142100	867720730	12720	12850	12850	12700	1021
316	20241025	142000	854734280	12850	12860	12860	12850	461
317	20241025	141900	848807240	12860	12870	12870	12860	105
318	20241025	141800	847456680	12940	12880	12940	12880	29
319	20241025	141700	847082790	12880	12880	12880	12880	1
320	20241025	141600	847069910	12870	12920	12920	12870	103
321	20241025	141500	845743240	12930	12930	12930	12930	6
322	20241025	141400	845665660	12930	12930	12930	12930	111
323	20241025	141300	844230430	12930	12930	12930	12930	117
324	20241025	141200	842717620	12930	12980	12980	12910	742
325	20241025	141100	833127780	13000	13000	13020	13000	1223
326	20241025	141000	817220370	13100	12930	13200	12850	3260
327	20241025	140900	774553910	12940	13230	13230	12930	1447
328	20241025	140800	755694830	13200	13010	13260	13000	3841
329	20241025	140700	705300480	13000	12820	13050	12820	5664
330	20241025	140600	631981720	12820	12730	12820	12710	1067
331	20241025	140500	618319790	12730	12730	12730	12730	6
332	20241025	140400	618243410	12730	12730	12730	12730	2
333	20241025	140300	618217950	12780	12780	12780	12780	0
334	20241025	140200	618217950	12780	12780	12780	12780	8
335	20241025	140100	618115710	12830	12830	12830	12830	0
336	20241025	140000	618115710	12830	12830	12830	12830	117
337	20241025	135900	616614600	12850	12840	12870	12840	2830
338	20241025	135800	580218730	12830	12730	12830	12730	2114
339	20241025	135700	553162400	12800	12800	12800	12800	0
340	20241025	135600	553162400	12800	12800	12800	12800	0
341	20241025	135500	553162400	12800	12600	12800	12600	3098
342	20241025	135400	513751450	12600	12600	12600	12600	5
343	20241025	135300	513688450	12630	12630	12630	12630	0
344	20241025	135200	513688450	12630	12620	12630	12610	108
345	20241025	135100	512326110	12630	12630	12630	12630	1
346	20241025	135000	512313480	12630	12630	12630	12630	12
347	20241025	134900	512161920	12630	12630	12630	12630	60
348	20241025	134800	511404120	12630	12640	12640	12630	101
349	20241025	134700	510127530	12650	12650	12650	12650	83
350	20241025	134600	509077580	12640	12650	12650	12640	78
351	20241025	134500	508091590	12650	12660	12660	12650	17
352	20241025	134400	507876520	12660	12660	12660	12660	6
353	20241025	134300	507800560	12660	12660	12660	12660	0
354	20241025	134200	507800560	12660	12660	12660	12660	30
355	20241025	134100	507420760	12670	12660	12680	12640	163
356	20241025	134000	505355990	12660	12660	12660	12660	8
357	20241025	133900	505254710	12640	12640	12640	12640	9
358	20241025	133800	505140950	12640	12640	12640	12640	0
359	20241025	133700	505140950	12640	12640	12640	12640	0
360	20241025	133600	505140950	12640	12640	12640	12640	0
361	20241025	133500	505140950	12640	12640	12640	12640	0
362	20241025	133400	505140950	12640	12640	12640	12640	0
363	20241025	133300	505140950	12640	12640	12640	12640	20
364	20241025	133200	504888150	12660	12660	12660	12660	67
365	20241025	133100	504039930	12650	12670	12670	12650	114
366	20241025	133000	502597300	12670	12670	12670	12670	41
367	20241025	132900	502077830	12700	12680	12700	12680	11
368	20241025	132800	501938230	12680	12680	12680	12680	0
369	20241025	132700	501938230	12680	12680	12680	12680	0
370	20241025	132600	501938230	12680	12700	12700	12680	174
371	20241025	132500	499730140	12710	12660	12740	12660	646
372	20241025	132400	491524160	12660	12590	12660	12590	753
373	20241025	132300	482003170	12580	12580	12580	12580	60
374	20241025	132200	481248370	12540	12550	12550	12540	100
375	20241025	132100	479994080	12580	12580	12580	12580	0
376	20241025	132000	479994080	12580	12580	12580	12580	0
377	20241025	131900	479994080	12580	12590	12590	12550	101
378	20241025	131800	478726290	12630	12630	12630	12630	0
379	20241025	131700	478726290	12630	12630	12630	12630	0
380	20241025	131600	478726290	12630	12630	12630	12630	0
381	20241025	131500	478726290	12630	12570	12630	12570	2
382	20241025	131400	478701090	12630	12630	12630	12630	0
383	20241025	131300	478701090	12630	12630	12630	12630	50
384	20241025	131200	478069590	12630	12630	12630	12630	11
385	20241025	131100	477930660	12550	12550	12550	12550	0
386	20241025	131000	477930660	12550	12600	12600	12550	359
387	20241025	130900	473422580	12640	12640	12640	12640	0
388	20241025	130800	473422580	12640	12640	12640	12640	3
389	20241025	130700	473384660	12670	12670	12670	12670	0
390	20241025	130600	473384660	12670	12670	12670	12670	0
391	20241025	130500	473384660	12670	12670	12670	12670	0
392	20241025	130400	473384660	12670	12670	12670	12670	0
393	20241025	130300	473384660	12670	12670	12670	12670	0
394	20241025	130200	473384660	12670	12670	12670	12670	0
395	20241025	130100	473384660	12670	12670	12670	12670	10
396	20241025	130000	473257960	12680	12680	12680	12680	0
397	20241025	125900	473257960	12680	12680	12680	12670	30
398	20241025	125800	472877640	12700	12630	12700	12630	40
399	20241025	125700	472371700	12640	12640	12640	12640	0
400	20241025	125600	472371700	12640	12640	12640	12640	3
401	20241025	125500	472333780	12620	12620	12620	12620	616
402	20241025	125400	464559860	12620	12620	12620	12620	30
403	20241025	125300	464181260	12640	12660	12660	12640	237
404	20241025	125200	461183400	12660	12660	12660	12660	0
405	20241025	125100	461183400	12660	12660	12660	12660	40
406	20241025	125000	460677000	12700	12700	12700	12700	0
407	20241025	124900	460677000	12700	12700	12700	12700	1
408	20241025	124800	460664300	12650	12650	12650	12650	5
409	20241025	124700	460601050	12800	12800	12800	12800	0
410	20241025	124600	460601050	12800	12610	12800	12610	4000
411	20241025	124500	409658680	12570	12570	12570	12570	17
412	20241025	124400	409444990	12570	12590	12590	12570	72
413	20241025	124300	408539530	12590	12590	12590	12590	0
414	20241025	124200	408539530	12590	12600	12600	12590	100
415	20241025	124100	407280030	12610	12670	12700	12610	500
416	20241025	124000	400949250	12690	12610	12690	12610	1174
417	20241025	123900	386083210	12610	12550	12610	12550	620
418	20241025	123800	378279180	12550	12550	12550	12550	0
419	20241025	123700	378279180	12550	12550	12550	12550	0
420	20241025	123600	378279180	12550	12550	12550	12550	50
421	20241025	123500	377651680	12530	12530	12530	12530	0
422	20241025	123400	377651680	12530	12530	12530	12530	0
423	20241025	123300	377651680	12530	12540	12540	12530	8
424	20241025	123200	377551370	12540	12540	12540	12540	8
425	20241025	123100	377451050	12540	12550	12550	12540	16
426	20241025	123000	377250270	12550	12550	12550	12550	6
427	20241025	122900	377174970	12550	12560	12560	12550	18
428	20241025	122800	376949040	12560	12530	12560	12530	4
429	20241025	122700	376898850	12520	12520	12520	12520	11
430	20241025	122600	376761130	12520	12520	12520	12520	24
431	20241025	122500	376460650	12560	12560	12560	12560	0
432	20241025	122400	376460650	12560	12560	12560	12560	0
433	20241025	122300	376460650	12560	12560	12560	12560	0
434	20241025	122200	376460650	12560	12560	12560	12560	5
435	20241025	122100	376397850	12520	12520	12520	12520	0
436	20241025	122000	376397850	12520	12520	12520	12520	0
437	20241025	121900	376397850	12520	12540	12560	12520	1027
438	20241025	121800	363500170	12540	12540	12540	12540	0
439	20241025	121700	363500170	12540	12540	12540	12540	0
440	20241025	121600	363500170	12540	12540	12540	12540	54
441	20241025	121500	362823010	12540	12530	12540	12530	50
442	20241025	121400	362196470	12520	12530	12530	12520	118
443	20241025	121300	360718050	12540	12540	12540	12540	17
444	20241025	121200	360504870	12540	12540	12540	12540	0
445	20241025	121100	360504870	12540	12540	12540	12540	20
446	20241025	121000	360254070	12540	12540	12540	12540	0
447	20241025	120900	360254070	12540	12540	12540	12540	30
448	20241025	120800	359877870	12550	12550	12550	12550	0
449	20241025	120700	359877870	12550	12550	12550	12550	0
450	20241025	120600	359877870	12550	12550	12550	12550	2
451	20241025	120500	359852770	12550	12560	12560	12550	6
452	20241025	120400	359777460	12550	12550	12550	12550	4
453	20241025	120300	359727260	12550	12550	12550	12550	0
454	20241025	120200	359727260	12550	12550	12550	12550	3
455	20241025	120100	359689610	12550	12550	12550	12550	8
456	20241025	120000	359589210	12550	12550	12550	12550	99
457	20241025	115900	358346760	12550	12550	12550	12550	0
458	20241025	115800	358346760	12550	12550	12550	12550	0
459	20241025	115700	358346760	12550	12550	12550	12550	3
460	20241025	115600	358309110	12550	12550	12550	12550	0
461	20241025	115500	358309110	12550	12550	12550	12550	0
462	20241025	115400	358309110	12550	12550	12550	12550	99
463	20241025	115300	357066660	12550	12550	12550	12550	21
464	20241025	115200	356803110	12550	12550	12550	12550	4
465	20241025	115100	356752910	12550	12550	12550	12550	0
466	20241025	115000	356752910	12550	12550	12550	12550	45
467	20241025	114900	356188160	12550	12560	12560	12550	20
468	20241025	114800	355937140	12550	12550	12550	12550	0
469	20241025	114700	355937140	12550	12550	12550	12550	0
470	20241025	114600	355937140	12550	12540	12550	12540	203
471	20241025	114500	353390190	12530	12530	12530	12530	20
472	20241025	114400	353139590	12540	12540	12540	12540	90
473	20241025	114300	352010990	12540	12550	12550	12540	21
474	20241025	114200	351747640	12550	12550	12550	12550	0
475	20241025	114100	351747640	12550	12550	12550	12550	3
476	20241025	114000	351709990	12560	12560	12560	12560	0
477	20241025	113900	351709990	12560	12560	12560	12560	4
478	20241025	113800	351659750	12550	12550	12550	12550	4
479	20241025	113700	351609550	12570	12570	12570	12570	0
480	20241025	113600	351609550	12570	12570	12570	12570	0
481	20241025	113500	351609550	12570	12570	12570	12570	2
482	20241025	113400	351584410	12570	12570	12570	12570	0
483	20241025	113300	351584410	12570	12580	12580	12570	38
484	20241025	113200	351106430	12580	12530	12580	12530	21
485	20241025	113100	350843250	12580	12580	12580	12580	16
486	20241025	113000	350641970	12580	12580	12580	12580	6
487	20241025	112900	350566490	12530	12530	12530	12530	33
488	20241025	112800	350153000	12510	12510	12510	12510	11
489	20241025	112700	350015390	12500	12490	12500	12490	954
490	20241025	112600	338090430	12490	12490	12490	12490	12
491	20241025	112500	337940550	12490	12490	12490	12490	214
492	20241025	112400	335267690	12490	12490	12490	12490	34
493	20241025	112300	334843030	12480	12490	12490	12480	29
494	20241025	112200	334481100	12490	12490	12490	12490	7
495	20241025	112100	334393670	12490	12490	12490	12490	21
496	20241025	112000	334131380	12490	12490	12490	12490	0
497	20241025	111900	334131380	12490	12490	12490	12490	96
498	20241025	111800	332932340	12500	12510	12510	12490	1164
499	20241025	111700	318382880	12500	12500	12500	12500	0
500	20241025	111600	318382880	12500	12500	12520	12500	640
501	20241025	111500	310382800	12510	12510	12510	12510	69
502	20241025	111400	309519610	12520	12520	12520	12520	0
503	20241025	111300	309519610	12520	12520	12520	12510	765
504	20241025	111200	299949310	12520	12520	12520	12520	60
505	20241025	111100	299198110	12570	12570	12570	12570	0
506	20241025	111000	299198110	12570	12520	12570	12520	83
507	20241025	110900	298157300	12520	12520	12520	12520	0
508	20241025	110800	298157300	12520	12540	12540	12520	200
509	20241025	110700	295652670	12540	12550	12550	12540	1893
510	20241025	110600	271896040	12550	12560	12560	12550	323
511	20241025	110500	267842220	12560	12560	12560	12560	40
512	20241025	110400	267339820	12560	12560	12560	12560	0
513	20241025	110300	267339820	12560	12560	12560	12560	2
514	20241025	110200	267314700	12560	12560	12560	12560	61
515	20241025	110100	266548540	12550	12550	12550	12550	0
516	20241025	110000	266548540	12550	12550	12550	12550	0
517	20241025	105900	266548540	12550	12560	12560	12550	724
518	20241025	105800	257459300	12560	12560	12560	12560	422
519	20241025	105700	252158980	12570	12570	12570	12570	1
520	20241025	105600	252146410	12570	12570	12570	12570	21
521	20241025	105500	251882440	12570	12570	12570	12570	0
522	20241025	105400	251882440	12570	12570	12570	12570	31
523	20241025	105300	251492770	12570	12580	12580	12570	837
524	20241025	105200	240971500	12580	12580	12580	12580	17
525	20241025	105100	240757640	12580	12580	12580	12580	174
526	20241025	105000	238568720	12580	12590	12590	12580	192
527	20241025	104900	236153350	12580	12580	12580	12580	0
528	20241025	104800	236153350	12580	12570	12580	12570	48
529	20241025	104700	235549910	12570	12570	12570	12570	0
530	20241025	104600	235549910	12570	12570	12570	12570	0
531	20241025	104500	235549910	12570	12570	12570	12570	25
532	20241025	104400	235235660	12580	12580	12580	12580	19
533	20241025	104300	234996640	12580	12590	12590	12580	26
534	20241025	104200	234669410	12570	12590	12590	12570	84
535	20241025	104100	233613220	12560	12560	12560	12560	0
536	20241025	104000	233613220	12560	12590	12590	12560	103
537	20241025	103900	232319020	12590	12590	12590	12590	11
538	20241025	103800	232180530	12590	12590	12590	12590	3
539	20241025	103700	232142760	12590	12570	12590	12570	494
540	20241025	103600	225933140	12570	12570	12570	12570	50
541	20241025	103500	225304640	12570	12580	12580	12570	13
542	20241025	103400	225141150	12580	12590	12590	12580	11
543	20241025	103300	225002760	12580	12580	12580	12580	5
544	20241025	103200	224939860	12580	12590	12590	12580	2765
545	20241025	103100	190131960	12590	12590	12590	12590	756
546	20241025	103000	180613920	12590	12590	12590	12590	60
547	20241025	102900	179858520	12600	12600	12600	12600	308
548	20241025	102800	175977720	12600	12600	12600	12600	36
549	20241025	102700	175524120	12620	12610	12620	12600	20
550	20241025	102600	175271910	12630	12620	12630	12610	103
551	20241025	102500	173972540	12610	12610	12610	12610	4
552	20241025	102400	173922100	12640	12640	12640	12640	7
553	20241025	102300	173833620	12650	12650	12650	12650	0
554	20241025	102200	173833620	12650	12610	12650	12610	15
555	20241025	102100	173644430	12600	12600	12600	12600	0
556	20241025	102000	173644430	12600	12630	12640	12600	93
557	20241025	101900	172470940	12620	12590	12620	12590	6
558	20241025	101800	172395250	12590	12590	12590	12590	0
559	20241025	101700	172395250	12590	12590	12590	12590	0
560	20241025	101600	172395250	12590	12600	12600	12590	949
561	20241025	101500	160437880	12600	12600	12600	12600	54
562	20241025	101400	159757480	12580	12580	12580	12580	0
563	20241025	101300	159757480	12580	12580	12580	12580	27
564	20241025	101200	159417820	12590	12590	12590	12590	25
565	20241025	101100	159103070	12590	12590	12590	12590	28
566	20241025	101000	158750550	12590	12590	12590	12590	2
567	20241025	100900	158725370	12590	12590	12590	12590	0
568	20241025	100800	158725370	12590	12600	12600	12590	564
569	20241025	100700	151623600	12640	12640	12640	12640	0
570	20241025	100600	151623600	12640	12640	12640	12640	0
571	20241025	100500	151623600	12640	12640	12640	12640	2
572	20241025	100400	151598320	12640	12640	12640	12640	1
573	20241025	100300	151585680	12640	12640	12640	12640	2
574	20241025	100200	151560400	12640	12640	12640	12640	7
575	20241025	100100	151471920	12640	12640	12640	12640	0
576	20241025	100000	151471920	12640	12640	12640	12640	1
577	20241025	095900	151459280	12580	12590	12590	12580	60
578	20241025	095800	150704460	12580	12580	12580	12580	0
579	20241025	095700	150704460	12580	12580	12590	12580	124
580	20241025	095600	149143540	12580	12650	12650	12580	21
581	20241025	095500	148879220	12660	12660	12660	12660	21
582	20241025	095400	148613360	12660	12580	12660	12580	1000
583	20241025	095300	135985830	12580	12590	12590	12580	378
584	20241025	095200	131229300	12600	12580	12600	12580	322
585	20241025	095100	127178120	12580	12590	12590	12580	373
586	20241025	095000	122485310	12590	12580	12590	12580	13
587	20241025	094900	122321650	12590	12600	12650	12590	438
588	20241025	094800	116803850	12600	12620	12630	12600	383
589	20241025	094700	111974680	12620	12610	12620	12610	25
590	20241025	094600	111659400	12610	12630	12630	12610	265
591	20241025	094500	108313730	12670	12630	12670	12630	5
592	20241025	094400	108250420	12640	12660	12660	12640	167
593	20241025	094300	106137950	12660	12680	12680	12660	14
594	20241025	094200	105960510	12680	12680	12680	12660	1536
595	20241025	094100	86498010	12700	12680	12700	12680	25
596	20241025	094000	86180810	12670	12680	12680	12670	191
597	20241025	093900	83760300	12700	12680	12700	12680	31
598	20241025	093800	83367160	12680	12680	12680	12680	12
599	20241025	093700	83215000	12680	12660	12680	12660	538
600	20241025	093600	76399540	12660	12680	12680	12660	231
601	20241025	093500	73474860	12670	12680	12680	12670	52
602	20241025	093400	72815620	12680	12710	12710	12670	600
603	20241025	093300	65197860	12750	12780	12780	12730	34
604	20241025	093200	64763420	12780	12710	12780	12710	31
605	20241025	093100	64369310	12710	12800	12800	12710	643
606	20241025	093000	56189090	12800	12800	12800	12750	94
607	20241025	092900	54985940	12800	12800	12800	12800	13
608	20241025	092800	54819540	12800	12800	12800	12800	3
609	20241025	092700	54781140	12740	12750	12800	12740	263
610	20241025	092600	51428660	12750	12750	12750	12750	0
611	20241025	092500	51428660	12750	12750	12750	12750	46
612	20241025	092400	50842160	12750	12750	12750	12750	0
613	20241025	092300	50842160	12750	12750	12750	12750	21
614	20241025	092200	50574410	12830	12830	12830	12830	0
615	20241025	092100	50574410	12830	12770	12830	12770	132
616	20241025	092000	48886720	12770	12820	12820	12770	2
617	20241025	091900	48861130	12820	12820	12820	12820	80
618	20241025	091800	47835530	12820	12820	12820	12820	5
619	20241025	091700	47771430	12840	12810	12840	12740	609
620	20241025	091600	40011860	12810	12810	12810	12810	36
621	20241025	091500	39550700	12810	12840	12870	12810	129
622	20241025	091400	37892400	12840	12830	12840	12830	3
623	20241025	091300	37853890	12820	12800	12820	12800	606
624	20241025	091200	30090020	12750	12740	12750	12740	876
625	20241025	091100	18921720	12700	12700	12700	12700	0
626	20241025	091000	18921720	12700	12700	12700	12700	0
627	20241025	090900	18921720	12700	12710	12710	12700	236
628	20241025	090800	15924420	12700	12700	12700	12700	47
629	20241025	090700	15327520	12740	12790	12790	12710	448
630	20241025	090600	9615660	12760	12760	12760	12760	3
631	20241025	090500	9577380	12750	12750	12750	12750	6
632	20241025	090400	9500880	12750	12770	12770	12750	82
633	20241025	090300	8454440	12770	12790	12800	12770	246
634	20241025	090200	5312830	12800	12840	12840	12790	174
635	20241025	090100	3085460	12810	12840	12840	12810	29
636	20241025	090000	2713580	12890	12850	12890	12820	211