KissMeData/012030/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	185700	1481454922	1554	1554	1554	1554	32791
3	20241025	185600	1481454922	1554	1554	1554	1554	0
4	20241025	185500	1481454922	1554	1554	1554	1554	0
5	20241025	185400	1481454922	1554	1554	1554	1554	0
6	20241025	185300	1481454922	1554	1554	1554	1554	0
7	20241025	185200	1481454922	1554	1554	1554	1554	0
8	20241025	185100	1481454922	1554	1554	1554	1554	0
9	20241025	185000	1481454922	1554	1554	1554	1554	0
10	20241025	184900	1481454922	1554	1554	1554	1554	0
11	20241025	184800	1481454922	1554	1554	1554	1554	0
12	20241025	184700	1481454922	1554	1554	1554	1554	0
13	20241025	184600	1481454922	1554	1554	1554	1554	0
14	20241025	184500	1481454922	1554	1554	1554	1554	0
15	20241025	184400	1481454922	1554	1554	1554	1554	0
16	20241025	184300	1481454922	1554	1554	1554	1554	0
17	20241025	184200	1481454922	1554	1554	1554	1554	0
18	20241025	184100	1481454922	1554	1554	1554	1554	0
19	20241025	184000	1481454922	1554	1554	1554	1554	0
20	20241025	183900	1481454922	1554	1554	1554	1554	0
21	20241025	183800	1481454922	1554	1554	1554	1554	0
22	20241025	183700	1481454922	1554	1554	1554	1554	0
23	20241025	183600	1481454922	1554	1554	1554	1554	0
24	20241025	183500	1481454922	1554	1554	1554	1554	0
25	20241025	183400	1481454922	1554	1554	1554	1554	0
26	20241025	183300	1481454922	1554	1554	1554	1554	0
27	20241025	183200	1481454922	1554	1554	1554	1554	0
28	20241025	183100	1481454922	1554	1554	1554	1554	0
29	20241025	183000	1481454922	1554	1554	1554	1554	0
30	20241025	182900	1481454922	1554	1554	1554	1554	0
31	20241025	182800	1481454922	1554	1554	1554	1554	0
32	20241025	182700	1481454922	1554	1554	1554	1554	32791
33	20241025	182600	1481454922	1554	1554	1554	1554	0
34	20241025	182500	1481454922	1554	1554	1554	1554	0
35	20241025	182400	1481454922	1554	1554	1554	1554	0
36	20241025	182300	1481454922	1554	1554	1554	1554	0
37	20241025	182200	1481454922	1554	1554	1554	1554	0
38	20241025	182100	1481454922	1554	1554	1554	1554	0
39	20241025	182000	1481454922	1554	1554	1554	1554	0
40	20241025	181900	1481454922	1554	1554	1554	1554	0
41	20241025	181800	1481454922	1554	1554	1554	1554	0
42	20241025	181700	1481454922	1554	1554	1554	1554	0
43	20241025	181600	1481454922	1554	1554	1554	1554	0
44	20241025	181500	1481454922	1554	1554	1554	1554	0
45	20241025	181400	1481454922	1554	1554	1554	1554	0
46	20241025	181300	1481454922	1554	1554	1554	1554	0
47	20241025	181200	1481454922	1554	1554	1554	1554	0
48	20241025	181100	1481454922	1554	1554	1554	1554	0
49	20241025	181000	1481454922	1554	1554	1554	1554	0
50	20241025	180900	1481454922	1554	1554	1554	1554	0
51	20241025	180800	1481454922	1554	1554	1554	1554	0
52	20241025	180700	1481454922	1554	1554	1554	1554	0
53	20241025	180600	1481454922	1554	1554	1554	1554	0
54	20241025	180500	1481454922	1554	1554	1554	1554	0
55	20241025	180400	1481454922	1554	1554	1554	1554	0
56	20241025	180300	1481454922	1554	1554	1554	1554	0
57	20241025	180200	1481454922	1554	1554	1554	1554	0
58	20241025	180100	1481454922	1554	1554	1554	1554	0
59	20241025	180000	1481454922	1554	1554	1554	1554	0
60	20241025	175900	1481454922	1554	1554	1554	1554	0
61	20241025	175800	1481454922	1554	1554	1554	1554	0
62	20241025	175700	1481454922	1554	1554	1554	1554	32791
63	20241025	175600	1481454922	1554	1554	1554	1554	0
64	20241025	175500	1481454922	1554	1554	1554	1554	0
65	20241025	175400	1481454922	1554	1554	1554	1554	0
66	20241025	175300	1481454922	1554	1554	1554	1554	0
67	20241025	175200	1481454922	1554	1554	1554	1554	0
68	20241025	175100	1481454922	1554	1554	1554	1554	0
69	20241025	175000	1481454922	1554	1554	1554	1554	0
70	20241025	174900	1481454922	1554	1554	1554	1554	0
71	20241025	174800	1481454922	1554	1554	1554	1554	0
72	20241025	174700	1481454922	1554	1554	1554	1554	0
73	20241025	174600	1481454922	1554	1554	1554	1554	0
74	20241025	174500	1481454922	1554	1554	1554	1554	0
75	20241025	174400	1481454922	1554	1554	1554	1554	0
76	20241025	174300	1481454922	1554	1554	1554	1554	0
77	20241025	174200	1481454922	1554	1554	1554	1554	0
78	20241025	174100	1481454922	1554	1554	1554	1554	0
79	20241025	174000	1481454922	1554	1554	1554	1554	0
80	20241025	173900	1481454922	1554	1554	1554	1554	0
81	20241025	173800	1481454922	1554	1554	1554	1554	0
82	20241025	173700	1481454922	1554	1554	1554	1554	0
83	20241025	173600	1481454922	1554	1554	1554	1554	0
84	20241025	173500	1481454922	1554	1554	1554	1554	0
85	20241025	173400	1481454922	1554	1554	1554	1554	0
86	20241025	173300	1481454922	1554	1554	1554	1554	0
87	20241025	173200	1481454922	1554	1554	1554	1554	0
88	20241025	173100	1481454922	1554	1554	1554	1554	0
89	20241025	173000	1481454922	1554	1554	1554	1554	0
90	20241025	172900	1481454922	1554	1554	1554	1554	0
91	20241025	172800	1481454922	1554	1554	1554	1554	0
92	20241025	172700	1481454922	1554	1554	1554	1554	32791
93	20241025	172600	1481454922	1554	1554	1554	1554	0
94	20241025	172500	1481454922	1554	1554	1554	1554	0
95	20241025	172400	1481454922	1554	1554	1554	1554	0
96	20241025	172300	1481454922	1554	1554	1554	1554	0
97	20241025	172200	1481454922	1554	1554	1554	1554	0
98	20241025	172100	1481454922	1554	1554	1554	1554	0
99	20241025	172000	1481454922	1554	1554	1554	1554	0
100	20241025	171900	1481454922	1554	1554	1554	1554	0
101	20241025	171800	1481454922	1554	1554	1554	1554	0
102	20241025	171700	1481454922	1554	1554	1554	1554	0
103	20241025	171600	1481454922	1554	1554	1554	1554	0
104	20241025	171500	1481454922	1554	1554	1554	1554	0
105	20241025	171400	1481454922	1554	1554	1554	1554	0
106	20241025	171300	1481454922	1554	1554	1554	1554	0
107	20241025	171200	1481454922	1554	1554	1554	1554	0
108	20241025	171100	1481454922	1554	1554	1554	1554	0
109	20241025	171000	1481454922	1554	1554	1554	1554	0
110	20241025	170900	1481454922	1554	1554	1554	1554	0
111	20241025	170800	1481454922	1554	1554	1554	1554	0
112	20241025	170700	1481454922	1554	1554	1554	1554	0
113	20241025	170600	1481454922	1554	1554	1554	1554	0
114	20241025	170500	1481454922	1554	1554	1554	1554	0
115	20241025	170400	1481454922	1554	1554	1554	1554	0
116	20241025	170300	1481454922	1554	1554	1554	1554	0
117	20241025	170200	1481454922	1554	1554	1554	1554	0
118	20241025	170100	1481454922	1554	1554	1554	1554	0
119	20241025	170000	1481454922	1554	1554	1554	1554	0
120	20241025	165900	1481454922	1554	1554	1554	1554	0
121	20241025	165800	1481454922	1554	1554	1554	1554	0
122	20241025	165700	1481454922	1554	1554	1554	1554	32791
123	20241025	165600	1481454922	1554	1554	1554	1554	0
124	20241025	165500	1481454922	1554	1554	1554	1554	0
125	20241025	165400	1481454922	1554	1554	1554	1554	0
126	20241025	165300	1481454922	1554	1554	1554	1554	0
127	20241025	165200	1481454922	1554	1554	1554	1554	0
128	20241025	165100	1481454922	1554	1554	1554	1554	0
129	20241025	165000	1481454922	1554	1554	1554	1554	0
130	20241025	164900	1481454922	1554	1554	1554	1554	0
131	20241025	164800	1481454922	1554	1554	1554	1554	0
132	20241025	164700	1481454922	1554	1554	1554	1554	0
133	20241025	164600	1481454922	1554	1554	1554	1554	0
134	20241025	164500	1481454922	1554	1554	1554	1554	0
135	20241025	164400	1481454922	1554	1554	1554	1554	0
136	20241025	164300	1481454922	1554	1554	1554	1554	0
137	20241025	164200	1481454922	1554	1554	1554	1554	0
138	20241025	164100	1481454922	1554	1554	1554	1554	0
139	20241025	164000	1481454922	1554	1554	1554	1554	0
140	20241025	163900	1481454922	1554	1554	1554	1554	0
141	20241025	163800	1481454922	1554	1554	1554	1554	0
142	20241025	163700	1481454922	1554	1554	1554	1554	0
143	20241025	163600	1481454922	1554	1554	1554	1554	0
144	20241025	163500	1481454922	1554	1554	1554	1554	0
145	20241025	163400	1481454922	1554	1554	1554	1554	0
146	20241025	163300	1481454922	1554	1554	1554	1554	0
147	20241025	163200	1481454922	1554	1554	1554	1554	0
148	20241025	163100	1481454922	1554	1554	1554	1554	0
149	20241025	163000	1481454922	1554	1554	1554	1554	0
150	20241025	162900	1481454922	1554	1554	1554	1554	0
151	20241025	162800	1481454922	1554	1554	1554	1554	0
152	20241025	162700	1481454922	1554	1554	1554	1554	32791
153	20241025	162600	1481454922	1554	1554	1554	1554	0
154	20241025	162500	1481454922	1554	1554	1554	1554	0
155	20241025	162400	1481454922	1554	1554	1554	1554	0
156	20241025	162300	1481454922	1554	1554	1554	1554	0
157	20241025	162200	1481454922	1554	1554	1554	1554	0
158	20241025	162100	1481454922	1554	1554	1554	1554	0
159	20241025	162000	1481454922	1554	1554	1554	1554	0
160	20241025	161900	1481454922	1554	1554	1554	1554	0
161	20241025	161800	1481454922	1554	1554	1554	1554	0
162	20241025	161700	1481454922	1554	1554	1554	1554	0
163	20241025	161600	1481454922	1554	1554	1554	1554	0
164	20241025	161500	1481454922	1554	1554	1554	1554	0
165	20241025	161400	1481454922	1554	1554	1554	1554	0
166	20241025	161300	1481454922	1554	1554	1554	1554	0
167	20241025	161200	1481454922	1554	1554	1554	1554	0
168	20241025	161100	1481454922	1554	1554	1554	1554	0
169	20241025	161000	1481454922	1554	1554	1554	1554	0
170	20241025	160900	1481454922	1554	1554	1554	1554	0
171	20241025	160800	1481454922	1554	1554	1554	1554	0
172	20241025	160700	1481454922	1554	1554	1554	1554	0
173	20241025	160600	1481454922	1554	1554	1554	1554	0
174	20241025	160500	1481454922	1554	1554	1554	1554	0
175	20241025	160400	1481454922	1554	1554	1554	1554	0
176	20241025	160300	1481454922	1554	1554	1554	1554	0
177	20241025	160200	1481454922	1554	1554	1554	1554	0
178	20241025	160100	1481454922	1554	1554	1554	1554	0
179	20241025	160000	1481454922	1554	1554	1554	1554	0
180	20241025	155900	1481454922	1554	1554	1554	1554	0
181	20241025	155800	1481454922	1554	1554	1554	1554	0
182	20241025	155700	1481454922	1554	1554	1554	1554	32791
183	20241025	155600	1481454922	1554	1554	1554	1554	0
184	20241025	155500	1481454922	1554	1554	1554	1554	0
185	20241025	155400	1481454922	1554	1554	1554	1554	0
186	20241025	155300	1481454922	1554	1554	1554	1554	0
187	20241025	155200	1481454922	1554	1554	1554	1554	0
188	20241025	155100	1481454922	1554	1554	1554	1554	0
189	20241025	155000	1481454922	1554	1554	1554	1554	0
190	20241025	154900	1481454922	1554	1554	1554	1554	0
191	20241025	154800	1481454922	1554	1554	1554	1554	0
192	20241025	154700	1481454922	1554	1554	1554	1554	0
193	20241025	154600	1481454922	1554	1554	1554	1554	0
194	20241025	154500	1481454922	1554	1554	1554	1554	0
195	20241025	154400	1481454922	1554	1554	1554	1554	0
196	20241025	154300	1481454922	1554	1554	1554	1554	0
197	20241025	154200	1481454922	1554	1554	1554	1554	0
198	20241025	154100	1481454922	1554	1554	1554	1554	0
199	20241025	154000	1481454922	1554	1554	1554	1554	0
200	20241025	153900	1481454922	1554	1554	1554	1554	0
201	20241025	153800	1481454922	1554	1554	1554	1554	0
202	20241025	153700	1481454922	1554	1554	1554	1554	0
203	20241025	153600	1481454922	1554	1554	1554	1554	0
204	20241025	153500	1481454922	1554	1554	1554	1554	0
205	20241025	153400	1481454922	1554	1554	1554	1554	0
206	20241025	153300	1481454922	1554	1554	1554	1554	0
207	20241025	153200	1481454922	1554	1554	1554	1554	0
208	20241025	153100	1481454922	1554	1554	1554	1554	0
209	20241025	153000	1481454922	1554	1554	1554	1554	32791
210	20241025	152900	1430497708	1560	1560	1560	1560	0
211	20241025	152800	1430497708	1560	1560	1560	1560	0
212	20241025	152700	1430497708	1560	1560	1560	1560	0
213	20241025	152600	1430497708	1560	1560	1560	1560	0
214	20241025	152500	1430497708	1560	1560	1560	1560	0
215	20241025	152400	1430497708	1560	1560	1560	1560	0
216	20241025	152300	1430497708	1560	1560	1560	1560	0
217	20241025	152200	1430497708	1560	1560	1560	1560	0
218	20241025	152100	1430497708	1560	1560	1560	1560	0
219	20241025	152000	1430497708	1560	1560	1560	1560	0
220	20241025	151900	1430497708	1560	1560	1561	1554	7042
221	20241025	151800	1419544471	1560	1557	1561	1555	15352
222	20241025	151700	1395664868	1556	1557	1557	1555	14205
223	20241025	151600	1373569487	1557	1560	1560	1556	4363
224	20241025	151500	1366776679	1560	1560	1560	1558	5536
225	20241025	151400	1358144350	1560	1560	1561	1560	845
226	20241025	151300	1356826149	1560	1565	1565	1560	1914
227	20241025	151200	1353837739	1565	1568	1568	1563	1700
228	20241025	151100	1351172678	1565	1567	1567	1565	59
229	20241025	151000	1351080327	1570	1570	1570	1570	0
230	20241025	150900	1351080327	1570	1570	1570	1570	1078
231	20241025	150800	1349387867	1571	1567	1571	1567	2000
232	20241025	150700	1346251099	1563	1563	1563	1563	1
233	20241025	150600	1346249536	1561	1567	1567	1561	1318
234	20241025	150500	1344190236	1567	1565	1567	1565	697
235	20241025	150400	1343099178	1565	1566	1566	1565	102
236	20241025	150300	1342939447	1566	1565	1566	1565	13
237	20241025	150200	1342919092	1566	1564	1566	1564	1010
238	20241025	150100	1341338406	1565	1565	1566	1561	3532
239	20241025	150000	1335812105	1566	1557	1567	1556	7953
240	20241025	145900	1323416163	1557	1556	1557	1556	687
241	20241025	145800	1322346604	1556	1557	1557	1556	1701
242	20241025	145700	1319698297	1558	1559	1559	1557	7628
243	20241025	145600	1307813997	1560	1561	1561	1559	21155
244	20241025	145500	1274818182	1560	1561	1561	1560	220
245	20241025	145400	1274474770	1561	1561	1561	1561	806
246	20241025	145300	1273216604	1560	1562	1562	1560	2318
247	20241025	145200	1269597697	1562	1566	1566	1562	4172
248	20241025	145100	1263079791	1567	1566	1567	1566	302
249	20241025	145000	1262606845	1566	1563	1567	1563	2734
250	20241025	144900	1258328454	1563	1567	1567	1563	6611
251	20241025	144800	1247984470	1567	1567	1567	1567	0
252	20241025	144700	1247984470	1567	1566	1567	1563	4273
253	20241025	144600	1241303727	1571	1571	1571	1571	0
254	20241025	144500	1241303727	1571	1567	1571	1566	304
255	20241025	144400	1240827558	1566	1566	1567	1566	214
256	20241025	144300	1240492432	1566	1566	1566	1566	400
257	20241025	144200	1239866032	1566	1568	1568	1566	1200
258	20241025	144100	1237984625	1568	1568	1568	1568	17
259	20241025	144000	1237957969	1572	1565	1572	1565	1506
260	20241025	143900	1235598390	1565	1566	1567	1565	2017
261	20241025	143800	1232439770	1567	1568	1568	1567	10208
262	20241025	143700	1216443673	1573	1570	1573	1570	1310
263	20241025	143600	1214384596	1570	1571	1571	1569	2380
264	20241025	143500	1210649744	1576	1576	1576	1576	1
265	20241025	143400	1210648168	1576	1576	1576	1576	141
266	20241025	143300	1210425952	1573	1573	1576	1573	1321
267	20241025	143200	1208347544	1576	1573	1576	1573	400
268	20241025	143100	1207718272	1573	1572	1573	1572	116
269	20241025	143000	1207535919	1572	1569	1572	1569	209
270	20241025	142900	1207207571	1571	1565	1571	1565	1253
271	20241025	142800	1205243880	1565	1564	1565	1564	133
272	20241025	142700	1205035753	1564	1564	1564	1563	924
273	20241025	142600	1203590674	1564	1564	1564	1564	10
274	20241025	142500	1203575034	1562	1562	1562	1562	963
275	20241025	142400	1202070828	1563	1563	1563	1563	102
276	20241025	142300	1201911402	1563	1563	1563	1563	106
277	20241025	142200	1201745724	1563	1563	1563	1562	3849
278	20241025	142100	1195729739	1563	1563	1563	1563	169
279	20241025	142000	1195465592	1563	1561	1563	1561	280
280	20241025	141900	1195028388	1561	1561	1561	1561	0
281	20241025	141800	1195028388	1561	1563	1563	1561	2511
282	20241025	141700	1191108422	1562	1566	1566	1562	3947
283	20241025	141600	1184940246	1569	1567	1569	1567	1281
284	20241025	141500	1182932917	1566	1571	1571	1566	1778
285	20241025	141400	1180147217	1567	1567	1567	1567	1350
286	20241025	141300	1178031767	1567	1567	1567	1567	96
287	20241025	141200	1177881335	1564	1574	1574	1563	1850
288	20241025	141100	1174987069	1574	1566	1574	1566	333
289	20241025	141000	1174465527	1566	1562	1566	1562	151
290	20241025	140900	1174229065	1562	1566	1566	1562	3162
291	20241025	140800	1169288348	1564	1566	1566	1564	2099
292	20241025	140700	1166004734	1565	1567	1567	1565	230
293	20241025	140600	1165644496	1567	1565	1567	1565	300
294	20241025	140500	1165174452	1565	1565	1565	1564	694
295	20241025	140400	1164088343	1565	1565	1565	1565	4
296	20241025	140300	1164082083	1565	1561	1565	1561	200
297	20241025	140200	1163769197	1560	1561	1564	1560	1650
298	20241025	140100	1161194039	1561	1563	1563	1561	2941
299	20241025	140000	1156601380	1564	1564	1564	1563	714
300	20241025	135900	1155484722	1564	1569	1569	1563	4542
301	20241025	135800	1148376865	1570	1570	1570	1570	633
302	20241025	135700	1147383055	1570	1569	1570	1567	701
303	20241025	135600	1146284315	1570	1570	1572	1570	483
304	20241025	135500	1145525486	1570	1570	1570	1570	1
305	20241025	135400	1145523916	1570	1573	1573	1567	2257
306	20241025	135300	1141983079	1570	1570	1570	1570	0
307	20241025	135200	1141983079	1570	1567	1570	1565	5795
308	20241025	135100	1132892282	1567	1573	1573	1567	5860
309	20241025	135000	1123692233	1573	1582	1582	1573	1362
310	20241025	134900	1121548798	1582	1582	1582	1582	1226
311	20241025	134800	1119609266	1582	1571	1582	1571	2031
312	20241025	134700	1116405200	1571	1570	1572	1569	3518
313	20241025	134600	1110880396	1569	1569	1569	1568	8416
314	20241025	134500	1097676772	1568	1564	1569	1564	3720
315	20241025	134400	1091843467	1559	1560	1560	1559	4388
316	20241025	134300	1084998927	1560	1570	1570	1560	31854
317	20241025	134200	1035222547	1570	1577	1577	1570	52038
318	20241025	134100	953374781	1577	1581	1581	1577	27033
319	20241025	134000	910671556	1581	1581	1582	1580	240
320	20241025	133900	910292113	1581	1585	1587	1581	16612
321	20241025	133800	884009878	1585	1584	1587	1584	8199
322	20241025	133700	871018245	1584	1587	1587	1584	11808
323	20241025	133600	852304672	1587	1587	1587	1587	0
324	20241025	133500	852304672	1587	1587	1587	1587	0
325	20241025	133400	852304672	1587	1587	1587	1587	0
326	20241025	133300	852304672	1587	1587	1587	1587	0
327	20241025	133200	852304672	1587	1587	1587	1587	257
328	20241025	133100	851896813	1587	1589	1589	1587	2981
329	20241025	133000	847164585	1589	1589	1589	1589	726
330	20241025	132900	846010971	1589	1589	1589	1588	527
331	20241025	132800	845174069	1587	1589	1589	1587	556
332	20241025	132700	844291166	1587	1587	1587	1587	0
333	20241025	132600	844291166	1587	1589	1589	1587	198
334	20241025	132500	843976930	1590	1586	1590	1582	6225
335	20241025	132400	834114477	1585	1591	1591	1585	11652
336	20241025	132300	815625463	1591	1591	1591	1589	8649
337	20241025	132200	801878322	1597	1597	1597	1597	2
338	20241025	132100	801875128	1598	1596	1598	1590	18587
339	20241025	132000	772300444	1593	1599	1599	1593	3873
340	20241025	131900	766130451	1599	1595	1600	1594	390
341	20241025	131800	765508353	1595	1595	1595	1595	86
342	20241025	131700	765371183	1593	1594	1594	1593	3322
343	20241025	131600	760079132	1595	1598	1598	1594	1233
344	20241025	131500	758112549	1595	1598	1598	1595	551
345	20241025	131400	757233224	1600	1600	1600	1600	0
346	20241025	131300	757233224	1600	1599	1600	1599	17
347	20241025	131200	757206036	1600	1600	1600	1600	467
348	20241025	131100	756458836	1600	1600	1600	1600	1
349	20241025	131000	756457236	1599	1600	1600	1599	1100
350	20241025	130900	754697336	1607	1607	1607	1607	0
351	20241025	130800	754697336	1607	1607	1607	1607	56
352	20241025	130700	754607344	1608	1600	1608	1600	3137
353	20241025	130600	749584887	1600	1601	1601	1600	5
354	20241025	130500	749576885	1601	1601	1601	1601	469
355	20241025	130400	748826016	1594	1609	1609	1594	121315
356	20241025	130300	555197140	1609	1608	1609	1608	739
357	20241025	130200	554008708	1608	1608	1608	1608	120
358	20241025	130100	553815748	1600	1600	1600	1600	0
359	20241025	130000	553815748	1600	1600	1600	1600	0
360	20241025	125900	553815748	1600	1600	1600	1600	52
361	20241025	125800	553732548	1609	1609	1609	1607	406
362	20241025	125700	553079398	1609	1605	1609	1605	1803
363	20241025	125600	550179858	1605	1605	1605	1605	30
364	20241025	125500	550131708	1605	1605	1605	1605	10
365	20241025	125400	550115658	1607	1603	1607	1600	1034
366	20241025	125300	548460639	1603	1603	1603	1603	25
367	20241025	125200	548420564	1603	1603	1603	1603	540
368	20241025	125100	547554944	1604	1604	1604	1603	311
369	20241025	125000	547056103	1608	1608	1608	1608	28
370	20241025	124900	547011079	1604	1604	1604	1604	0
371	20241025	124800	547011079	1604	1604	1604	1604	72
372	20241025	124700	546895591	1604	1604	1604	1604	0
373	20241025	124600	546895591	1604	1604	1604	1604	7
374	20241025	124500	546884363	1604	1604	1604	1604	0
375	20241025	124400	546884363	1604	1604	1604	1604	4
376	20241025	124300	546877947	1604	1604	1604	1604	0
377	20241025	124200	546877947	1604	1604	1604	1604	42
378	20241025	124100	546810579	1604	1604	1604	1604	96
379	20241025	124000	546656595	1605	1605	1605	1605	718
380	20241025	123900	545504205	1605	1609	1609	1605	3
381	20241025	123800	545499386	1609	1609	1609	1609	1350
382	20241025	123700	543327236	1610	1610	1610	1610	70
383	20241025	123600	543214536	1610	1609	1610	1609	200
384	20241025	123500	542892578	1609	1609	1609	1609	20
385	20241025	123400	542860398	1609	1605	1610	1605	350
386	20241025	123300	542298018	1605	1605	1605	1605	400
387	20241025	123200	541656018	1605	1605	1607	1605	687
388	20241025	123100	540552015	1605	1602	1605	1602	318
389	20241025	123000	540041634	1605	1605	1605	1605	100
390	20241025	122900	539881134	1600	1600	1600	1600	0
391	20241025	122800	539881134	1600	1600	1600	1600	20
392	20241025	122700	539849134	1600	1600	1600	1600	0
393	20241025	122600	539849134	1600	1600	1600	1600	170
394	20241025	122500	539577134	1605	1605	1605	1605	291
395	20241025	122400	539110079	1605	1600	1605	1600	6851
396	20241025	122300	528127829	1600	1600	1600	1600	0
397	20241025	122200	528127829	1600	1600	1600	1600	5
398	20241025	122100	528119829	1600	1600	1600	1600	200
399	20241025	122000	527799829	1600	1600	1600	1600	6
400	20241025	121900	527790229	1600	1599	1600	1599	2865
401	20241025	121800	523209079	1604	1604	1604	1604	0
402	20241025	121700	523209079	1604	1604	1604	1604	0
403	20241025	121600	523209079	1604	1604	1604	1604	0
404	20241025	121500	523209079	1604	1604	1604	1604	0
405	20241025	121400	523209079	1604	1600	1604	1600	712
406	20241025	121300	522069802	1600	1600	1600	1600	0
407	20241025	121200	522069802	1600	1598	1600	1598	2
408	20241025	121100	522066604	1598	1598	1598	1598	0
409	20241025	121000	522066604	1598	1600	1600	1598	2381
410	20241025	120900	518261764	1601	1601	1601	1601	0
411	20241025	120800	518261764	1601	1601	1601	1601	0
412	20241025	120700	518261764	1601	1601	1601	1601	154
413	20241025	120600	518015210	1604	1604	1604	1604	1
414	20241025	120500	518013606	1601	1601	1601	1601	34
415	20241025	120400	517959172	1601	1601	1601	1601	0
416	20241025	120300	517959172	1601	1601	1601	1601	31
417	20241025	120200	517909541	1604	1604	1604	1604	0
418	20241025	120100	517909541	1604	1604	1604	1604	1010
419	20241025	120000	516289501	1597	1603	1604	1597	5344
420	20241025	115900	507748705	1604	1604	1604	1604	11
421	20241025	115800	507731061	1604	1604	1605	1604	874
422	20241025	115700	506328955	1604	1604	1604	1604	0
423	20241025	115600	506328955	1604	1604	1604	1604	98
424	20241025	115500	506171763	1604	1605	1605	1604	525
425	20241025	115400	505329662	1605	1604	1605	1604	2805
426	20241025	115300	500827642	1604	1604	1604	1604	228
427	20241025	115200	500461930	1604	1604	1604	1604	30
428	20241025	115100	500413810	1609	1609	1609	1609	16
429	20241025	115000	500388066	1609	1609	1609	1604	984
430	20241025	114900	498809375	1610	1610	1610	1610	0
431	20241025	114800	498809375	1610	1609	1610	1609	100
432	20241025	114700	498648395	1601	1601	1601	1601	200
433	20241025	114600	498328195	1601	1601	1601	1601	0
434	20241025	114500	498328195	1601	1601	1601	1601	300
435	20241025	114400	497847895	1600	1600	1600	1600	0
436	20241025	114300	497847895	1600	1600	1600	1600	0
437	20241025	114200	497847895	1600	1603	1603	1600	1000
438	20241025	114100	496247835	1603	1603	1603	1603	400
439	20241025	114000	495606635	1609	1609	1609	1609	0
440	20241025	113900	495606635	1609	1609	1609	1609	0
441	20241025	113800	495606635	1609	1605	1609	1603	892
442	20241025	113700	494175933	1607	1605	1607	1605	102
443	20241025	113600	494012191	1609	1609	1609	1609	2
444	20241025	113500	494008973	1609	1609	1609	1609	37
445	20241025	113400	493949440	1609	1609	1609	1609	330
446	20241025	113300	493418470	1600	1600	1600	1600	0
447	20241025	113200	493418470	1600	1600	1600	1600	91
448	20241025	113100	493272870	1599	1599	1599	1599	0
449	20241025	113000	493272870	1599	1599	1599	1599	30
450	20241025	112900	493224900	1600	1600	1600	1600	1100
451	20241025	112800	491464900	1600	1600	1600	1600	1000
452	20241025	112700	489864900	1600	1601	1601	1600	233
453	20241025	112600	489491920	1602	1602	1602	1602	0
454	20241025	112500	489491920	1602	1602	1602	1602	112
455	20241025	112400	489312496	1602	1602	1602	1602	40
456	20241025	112300	489248416	1602	1602	1602	1602	12
457	20241025	112200	489229192	1610	1610	1610	1610	0
458	20241025	112100	489229192	1610	1610	1610	1610	0
459	20241025	112000	489229192	1610	1610	1610	1610	0
460	20241025	111900	489229192	1610	1612	1612	1610	5
461	20241025	111800	489221136	1612	1611	1612	1611	30
462	20241025	111700	489172796	1611	1611	1611	1611	0
463	20241025	111600	489172796	1611	1611	1611	1611	171
464	20241025	111500	488897315	1611	1607	1611	1607	5330
465	20241025	111400	480314898	1609	1606	1609	1606	3000
466	20241025	111300	475488928	1606	1601	1606	1600	1150
467	20241025	111200	473647897	1600	1600	1600	1600	343
468	20241025	111100	473099097	1607	1607	1607	1607	4009
469	20241025	111000	466656634	1607	1604	1607	1604	302
470	20241025	110900	466172016	1599	1599	1599	1599	0
471	20241025	110800	466172016	1599	1599	1599	1599	0
472	20241025	110700	466172016	1599	1599	1599	1599	0
473	20241025	110600	466172016	1599	1599	1599	1599	0
474	20241025	110500	466172016	1599	1599	1599	1598	2478
475	20241025	110400	462209870	1600	1600	1600	1600	60
476	20241025	110300	462113870	1599	1599	1599	1599	0
477	20241025	110200	462113870	1599	1599	1599	1599	0
478	20241025	110100	462113870	1599	1599	1599	1599	1
479	20241025	110000	462112271	1598	1598	1598	1598	86
480	20241025	105900	461974843	1597	1597	1597	1597	2
481	20241025	105800	461971649	1597	1597	1597	1597	0
482	20241025	105700	461971649	1597	1597	1597	1597	0
483	20241025	105600	461971649	1597	1597	1597	1597	17000
484	20241025	105500	434822649	1597	1597	1597	1597	513
485	20241025	105400	434003388	1597	1597	1597	1597	480
486	20241025	105300	433236828	1597	1597	1597	1597	227
487	20241025	105200	432874309	1597	1597	1597	1597	0
488	20241025	105100	432874309	1597	1597	1597	1597	300
489	20241025	105000	432395209	1597	1597	1597	1597	0
490	20241025	104900	432395209	1597	1597	1597	1597	2000
491	20241025	104800	429201209	1597	1605	1605	1597	2
492	20241025	104700	429198007	1605	1606	1606	1605	34
493	20241025	104600	429143427	1607	1607	1607	1607	0
494	20241025	104500	429143427	1607	1596	1607	1596	4138
495	20241025	104400	422528884	1596	1596	1596	1596	0
496	20241025	104300	422528884	1596	1596	1596	1596	9
497	20241025	104200	422514520	1606	1601	1606	1601	1000
498	20241025	104100	420909951	1596	1597	1597	1596	8003
499	20241025	104000	408137160	1596	1596	1596	1596	570
500	20241025	103900	407227440	1596	1596	1596	1595	5505
501	20241025	103800	398446079	1596	1598	1598	1596	12164
502	20241025	103700	379030150	1598	1599	1599	1598	2064
503	20241025	103600	375729936	1599	1601	1601	1599	7129
504	20241025	103500	364324359	1601	1601	1601	1601	0
505	20241025	103400	364324359	1601	1601	1611	1600	3703
506	20241025	103300	358396171	1602	1603	1603	1602	707
507	20241025	103200	357263057	1602	1602	1602	1602	0
508	20241025	103100	357263057	1602	1602	1602	1602	0
509	20241025	103000	357263057	1602	1603	1603	1602	939
510	20241025	102900	355758385	1603	1605	1605	1603	1032
511	20241025	102800	354103203	1605	1606	1606	1605	866
512	20241025	102700	352713060	1606	1606	1606	1606	0
513	20241025	102600	352713060	1606	1606	1606	1606	0
514	20241025	102500	352713060	1606	1607	1607	1606	215
515	20241025	102400	352367570	1615	1615	1615	1615	0
516	20241025	102300	352367570	1615	1615	1615	1615	0
517	20241025	102200	352367570	1615	1615	1615	1615	5
518	20241025	102100	352359495	1603	1608	1608	1603	500
519	20241025	102000	351557567	1608	1608	1608	1608	440
520	20241025	101900	350850047	1609	1610	1610	1609	154
521	20241025	101800	350602257	1609	1609	1609	1609	0
522	20241025	101700	350602257	1609	1609	1609	1609	1100
523	20241025	101600	348832357	1609	1610	1610	1609	1980
524	20241025	101500	345646536	1616	1616	1616	1616	61
525	20241025	101400	345547960	1617	1611	1617	1602	38
526	20241025	101300	345486904	1618	1612	1618	1595	28934
527	20241025	101200	299113845	1612	1613	1613	1612	614
528	20241025	101100	298123952	1613	1618	1618	1613	2497
529	20241025	101000	294092910	1620	1618	1620	1618	115
530	20241025	100900	293906822	1621	1621	1621	1621	344
531	20241025	100800	293349198	1621	1625	1625	1621	556
532	20241025	100700	292447843	1625	1625	1625	1625	13
533	20241025	100600	292426718	1623	1622	1625	1622	2157
534	20241025	100500	288923909	1624	1624	1624	1624	61
535	20241025	100400	288824845	1624	1624	1624	1624	3390
536	20241025	100300	283319485	1618	1624	1624	1616	2606
537	20241025	100200	279089593	1621	1616	1621	1616	991
538	20241025	100100	277483931	1615	1615	1615	1615	0
539	20241025	100000	277483931	1615	1615	1615	1615	334
540	20241025	095900	276944521	1614	1614	1614	1614	0
541	20241025	095800	276944521	1614	1619	1620	1614	1205
542	20241025	095700	274992428	1620	1614	1620	1614	5012
543	20241025	095600	266902988	1614	1614	1614	1614	259
544	20241025	095500	266484962	1612	1620	1620	1612	518
545	20241025	095400	265645858	1619	1619	1619	1619	3646
546	20241025	095300	259742984	1612	1612	1612	1612	100
547	20241025	095200	259581784	1612	1612	1612	1612	60
548	20241025	095100	259485064	1610	1610	1610	1610	0
549	20241025	095000	259485064	1610	1614	1614	1610	1500
550	20241025	094900	257066194	1614	1617	1617	1614	3517
551	20241025	094800	251384702	1617	1617	1617	1617	2100
552	20241025	094700	247989002	1617	1618	1620	1617	2909
553	20241025	094600	243279700	1618	1618	1618	1618	18
554	20241025	094500	243250576	1618	1618	1618	1618	22
555	20241025	094400	243214980	1617	1620	1621	1617	1002
556	20241025	094300	241590849	1621	1620	1621	1620	500
557	20241025	094200	240780351	1621	1621	1621	1621	0
558	20241025	094100	240780351	1621	1620	1621	1620	2386
559	20241025	094000	236915009	1621	1616	1621	1616	2428
560	20241025	093900	232982622	1619	1619	1619	1619	544
561	20241025	093800	232101886	1619	1614	1619	1614	42
562	20241025	093700	232033938	1618	1618	1618	1618	0
563	20241025	093600	232033938	1618	1618	1618	1617	550
564	20241025	093500	231144047	1618	1618	1618	1618	9
565	20241025	093400	231129485	1618	1618	1618	1613	3845
566	20241025	093300	224908890	1618	1618	1618	1618	20
567	20241025	093200	224876530	1618	1618	1618	1618	306
568	20241025	093100	224381422	1618	1615	1618	1612	463
569	20241025	093000	223634418	1609	1618	1618	1609	384
570	20241025	092900	223016508	1608	1608	1608	1608	12
571	20241025	092800	222997212	1618	1618	1618	1618	0
572	20241025	092700	222997212	1618	1618	1618	1618	1
573	20241025	092600	222995594	1608	1608	1608	1608	72
574	20241025	092500	222879818	1607	1610	1610	1607	3211
575	20241025	092400	217711221	1611	1620	1620	1611	915
576	20241025	092300	216234466	1620	1619	1620	1619	3725
577	20241025	092200	210203191	1619	1612	1619	1612	24
578	20241025	092100	210164363	1616	1620	1620	1616	3211
579	20241025	092000	204964398	1620	1620	1620	1620	2
580	20241025	091900	204961158	1628	1628	1628	1628	3555
581	20241025	091800	199173618	1628	1627	1629	1627	4395
582	20241025	091700	192015368	1628	1604	1628	1604	42920
583	20241025	091600	122672109	1598	1605	1605	1598	580
584	20241025	091500	121745059	1606	1605	1606	1598	820
585	20241025	091400	120429679	1605	1606	1606	1605	3033
586	20241025	091300	115559071	1600	1601	1605	1600	8259
587	20241025	091200	102342671	1593	1609	1609	1593	201
588	20241025	091100	102022372	1609	1602	1609	1586	34943
589	20241025	091000	46297615	1602	1602	1605	1602	1575
590	20241025	090900	43774165	1602	1609	1610	1602	1753
591	20241025	090800	40963030	1601	1605	1605	1601	384
592	20241025	090700	40347846	1609	1609	1609	1609	124
593	20241025	090600	40148330	1609	1601	1609	1600	3196
594	20241025	090500	35033717	1601	1605	1605	1601	14124
595	20241025	090400	12411198	1609	1608	1609	1605	1006
596	20241025	090300	10796522	1608	1605	1608	1605	1230
597	20241025	090200	8820182	1608	1608	1608	1602	1142
598	20241025	090100	6985787	1615	1609	1615	1608	3029
599	20241025	090000	2114003	1615	1609	1615	1608	1304