KissMeData/100090/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195700	2589252830	12470	12470	12470	12470	6656
3	20241025	195600	2589252830	12470	12470	12470	12470	0
4	20241025	195500	2589252830	12470	12470	12470	12470	0
5	20241025	195400	2589252830	12470	12470	12470	12470	0
6	20241025	195300	2589252830	12470	12470	12470	12470	0
7	20241025	195200	2589252830	12470	12470	12470	12470	0
8	20241025	195100	2589252830	12470	12470	12470	12470	0
9	20241025	195000	2589252830	12470	12470	12470	12470	0
10	20241025	194900	2589252830	12470	12470	12470	12470	0
11	20241025	194800	2589252830	12470	12470	12470	12470	0
12	20241025	194700	2589252830	12470	12470	12470	12470	0
13	20241025	194600	2589252830	12470	12470	12470	12470	0
14	20241025	194500	2589252830	12470	12470	12470	12470	0
15	20241025	194400	2589252830	12470	12470	12470	12470	0
16	20241025	194300	2589252830	12470	12470	12470	12470	0
17	20241025	194200	2589252830	12470	12470	12470	12470	0
18	20241025	194100	2589252830	12470	12470	12470	12470	0
19	20241025	194000	2589252830	12470	12470	12470	12470	0
20	20241025	193900	2589252830	12470	12470	12470	12470	0
21	20241025	193800	2589252830	12470	12470	12470	12470	0
22	20241025	193700	2589252830	12470	12470	12470	12470	0
23	20241025	193600	2589252830	12470	12470	12470	12470	0
24	20241025	193500	2589252830	12470	12470	12470	12470	0
25	20241025	193400	2589252830	12470	12470	12470	12470	0
26	20241025	193300	2589252830	12470	12470	12470	12470	0
27	20241025	193200	2589252830	12470	12470	12470	12470	0
28	20241025	193100	2589252830	12470	12470	12470	12470	0
29	20241025	193000	2589252830	12470	12470	12470	12470	0
30	20241025	192900	2589252830	12470	12470	12470	12470	0
31	20241025	192800	2589252830	12470	12470	12470	12470	0
32	20241025	192700	2589252830	12470	12470	12470	12470	6656
33	20241025	192600	2589252830	12470	12470	12470	12470	0
34	20241025	192500	2589252830	12470	12470	12470	12470	0
35	20241025	192400	2589252830	12470	12470	12470	12470	0
36	20241025	192300	2589252830	12470	12470	12470	12470	0
37	20241025	192200	2589252830	12470	12470	12470	12470	0
38	20241025	192100	2589252830	12470	12470	12470	12470	0
39	20241025	192000	2589252830	12470	12470	12470	12470	0
40	20241025	191900	2589252830	12470	12470	12470	12470	0
41	20241025	191800	2589252830	12470	12470	12470	12470	0
42	20241025	191700	2589252830	12470	12470	12470	12470	0
43	20241025	191600	2589252830	12470	12470	12470	12470	0
44	20241025	191500	2589252830	12470	12470	12470	12470	0
45	20241025	191400	2589252830	12470	12470	12470	12470	0
46	20241025	191300	2589252830	12470	12470	12470	12470	0
47	20241025	191200	2589252830	12470	12470	12470	12470	0
48	20241025	191100	2589252830	12470	12470	12470	12470	0
49	20241025	191000	2589252830	12470	12470	12470	12470	0
50	20241025	190900	2589252830	12470	12470	12470	12470	0
51	20241025	190800	2589252830	12470	12470	12470	12470	0
52	20241025	190700	2589252830	12470	12470	12470	12470	0
53	20241025	190600	2589252830	12470	12470	12470	12470	0
54	20241025	190500	2589252830	12470	12470	12470	12470	0
55	20241025	190400	2589252830	12470	12470	12470	12470	0
56	20241025	190300	2589252830	12470	12470	12470	12470	0
57	20241025	190200	2589252830	12470	12470	12470	12470	0
58	20241025	190100	2589252830	12470	12470	12470	12470	0
59	20241025	190000	2589252830	12470	12470	12470	12470	0
60	20241025	185900	2589252830	12470	12470	12470	12470	0
61	20241025	185800	2589252830	12470	12470	12470	12470	0
62	20241025	185700	2589252830	12470	12470	12470	12470	6656
63	20241025	185600	2589252830	12470	12470	12470	12470	0
64	20241025	185500	2589252830	12470	12470	12470	12470	0
65	20241025	185400	2589252830	12470	12470	12470	12470	0
66	20241025	185300	2589252830	12470	12470	12470	12470	0
67	20241025	185200	2589252830	12470	12470	12470	12470	0
68	20241025	185100	2589252830	12470	12470	12470	12470	0
69	20241025	185000	2589252830	12470	12470	12470	12470	0
70	20241025	184900	2589252830	12470	12470	12470	12470	0
71	20241025	184800	2589252830	12470	12470	12470	12470	0
72	20241025	184700	2589252830	12470	12470	12470	12470	0
73	20241025	184600	2589252830	12470	12470	12470	12470	0
74	20241025	184500	2589252830	12470	12470	12470	12470	0
75	20241025	184400	2589252830	12470	12470	12470	12470	0
76	20241025	184300	2589252830	12470	12470	12470	12470	0
77	20241025	184200	2589252830	12470	12470	12470	12470	0
78	20241025	184100	2589252830	12470	12470	12470	12470	0
79	20241025	184000	2589252830	12470	12470	12470	12470	0
80	20241025	183900	2589252830	12470	12470	12470	12470	0
81	20241025	183800	2589252830	12470	12470	12470	12470	0
82	20241025	183700	2589252830	12470	12470	12470	12470	0
83	20241025	183600	2589252830	12470	12470	12470	12470	0
84	20241025	183500	2589252830	12470	12470	12470	12470	0
85	20241025	183400	2589252830	12470	12470	12470	12470	0
86	20241025	183300	2589252830	12470	12470	12470	12470	0
87	20241025	183200	2589252830	12470	12470	12470	12470	0
88	20241025	183100	2589252830	12470	12470	12470	12470	0
89	20241025	183000	2589252830	12470	12470	12470	12470	0
90	20241025	182900	2589252830	12470	12470	12470	12470	0
91	20241025	182800	2589252830	12470	12470	12470	12470	0
92	20241025	182700	2589252830	12470	12470	12470	12470	6656
93	20241025	182600	2589252830	12470	12470	12470	12470	0
94	20241025	182500	2589252830	12470	12470	12470	12470	0
95	20241025	182400	2589252830	12470	12470	12470	12470	0
96	20241025	182300	2589252830	12470	12470	12470	12470	0
97	20241025	182200	2589252830	12470	12470	12470	12470	0
98	20241025	182100	2589252830	12470	12470	12470	12470	0
99	20241025	182000	2589252830	12470	12470	12470	12470	0
100	20241025	181900	2589252830	12470	12470	12470	12470	0
101	20241025	181800	2589252830	12470	12470	12470	12470	0
102	20241025	181700	2589252830	12470	12470	12470	12470	0
103	20241025	181600	2589252830	12470	12470	12470	12470	0
104	20241025	181500	2589252830	12470	12470	12470	12470	0
105	20241025	181400	2589252830	12470	12470	12470	12470	0
106	20241025	181300	2589252830	12470	12470	12470	12470	0
107	20241025	181200	2589252830	12470	12470	12470	12470	0
108	20241025	181100	2589252830	12470	12470	12470	12470	0
109	20241025	181000	2589252830	12470	12470	12470	12470	0
110	20241025	180900	2589252830	12470	12470	12470	12470	0
111	20241025	180800	2589252830	12470	12470	12470	12470	0
112	20241025	180700	2589252830	12470	12470	12470	12470	0
113	20241025	180600	2589252830	12470	12470	12470	12470	0
114	20241025	180500	2589252830	12470	12470	12470	12470	0
115	20241025	180400	2589252830	12470	12470	12470	12470	0
116	20241025	180300	2589252830	12470	12470	12470	12470	0
117	20241025	180200	2589252830	12470	12470	12470	12470	0
118	20241025	180100	2589252830	12470	12470	12470	12470	0
119	20241025	180000	2589252830	12470	12470	12470	12470	0
120	20241025	175900	2589252830	12470	12470	12470	12470	0
121	20241025	175800	2589252830	12470	12470	12470	12470	0
122	20241025	175700	2589252830	12470	12470	12470	12470	6656
123	20241025	175600	2589252830	12470	12470	12470	12470	0
124	20241025	175500	2589252830	12470	12470	12470	12470	0
125	20241025	175400	2589252830	12470	12470	12470	12470	0
126	20241025	175300	2589252830	12470	12470	12470	12470	0
127	20241025	175200	2589252830	12470	12470	12470	12470	0
128	20241025	175100	2589252830	12470	12470	12470	12470	0
129	20241025	175000	2589252830	12470	12470	12470	12470	0
130	20241025	174900	2589252830	12470	12470	12470	12470	0
131	20241025	174800	2589252830	12470	12470	12470	12470	0
132	20241025	174700	2589252830	12470	12470	12470	12470	0
133	20241025	174600	2589252830	12470	12470	12470	12470	0
134	20241025	174500	2589252830	12470	12470	12470	12470	0
135	20241025	174400	2589252830	12470	12470	12470	12470	0
136	20241025	174300	2589252830	12470	12470	12470	12470	0
137	20241025	174200	2589252830	12470	12470	12470	12470	0
138	20241025	174100	2589252830	12470	12470	12470	12470	0
139	20241025	174000	2589252830	12470	12470	12470	12470	0
140	20241025	173900	2589252830	12470	12470	12470	12470	0
141	20241025	173800	2589252830	12470	12470	12470	12470	0
142	20241025	173700	2589252830	12470	12470	12470	12470	0
143	20241025	173600	2589252830	12470	12470	12470	12470	0
144	20241025	173500	2589252830	12470	12470	12470	12470	0
145	20241025	173400	2589252830	12470	12470	12470	12470	0
146	20241025	173300	2589252830	12470	12470	12470	12470	0
147	20241025	173200	2589252830	12470	12470	12470	12470	0
148	20241025	173100	2589252830	12470	12470	12470	12470	0
149	20241025	173000	2589252830	12470	12470	12470	12470	0
150	20241025	172900	2589252830	12470	12470	12470	12470	0
151	20241025	172800	2589252830	12470	12470	12470	12470	0
152	20241025	172700	2589252830	12470	12470	12470	12470	6656
153	20241025	172600	2589252830	12470	12470	12470	12470	0
154	20241025	172500	2589252830	12470	12470	12470	12470	0
155	20241025	172400	2589252830	12470	12470	12470	12470	0
156	20241025	172300	2589252830	12470	12470	12470	12470	0
157	20241025	172200	2589252830	12470	12470	12470	12470	0
158	20241025	172100	2589252830	12470	12470	12470	12470	0
159	20241025	172000	2589252830	12470	12470	12470	12470	0
160	20241025	171900	2589252830	12470	12470	12470	12470	0
161	20241025	171800	2589252830	12470	12470	12470	12470	0
162	20241025	171700	2589252830	12470	12470	12470	12470	0
163	20241025	171600	2589252830	12470	12470	12470	12470	0
164	20241025	171500	2589252830	12470	12470	12470	12470	0
165	20241025	171400	2589252830	12470	12470	12470	12470	0
166	20241025	171300	2589252830	12470	12470	12470	12470	0
167	20241025	171200	2589252830	12470	12470	12470	12470	0
168	20241025	171100	2589252830	12470	12470	12470	12470	0
169	20241025	171000	2589252830	12470	12470	12470	12470	0
170	20241025	170900	2589252830	12470	12470	12470	12470	0
171	20241025	170800	2589252830	12470	12470	12470	12470	0
172	20241025	170700	2589252830	12470	12470	12470	12470	0
173	20241025	170600	2589252830	12470	12470	12470	12470	0
174	20241025	170500	2589252830	12470	12470	12470	12470	0
175	20241025	170400	2589252830	12470	12470	12470	12470	0
176	20241025	170300	2589252830	12470	12470	12470	12470	0
177	20241025	170200	2589252830	12470	12470	12470	12470	0
178	20241025	170100	2589252830	12470	12470	12470	12470	0
179	20241025	170000	2589252830	12470	12470	12470	12470	0
180	20241025	165900	2589252830	12470	12470	12470	12470	0
181	20241025	165800	2589252830	12470	12470	12470	12470	0
182	20241025	165700	2589252830	12470	12470	12470	12470	6656
183	20241025	165600	2589252830	12470	12470	12470	12470	0
184	20241025	165500	2589252830	12470	12470	12470	12470	0
185	20241025	165400	2589252830	12470	12470	12470	12470	0
186	20241025	165300	2589252830	12470	12470	12470	12470	0
187	20241025	165200	2589252830	12470	12470	12470	12470	0
188	20241025	165100	2589252830	12470	12470	12470	12470	0
189	20241025	165000	2589252830	12470	12470	12470	12470	0
190	20241025	164900	2589252830	12470	12470	12470	12470	0
191	20241025	164800	2589252830	12470	12470	12470	12470	0
192	20241025	164700	2589252830	12470	12470	12470	12470	0
193	20241025	164600	2589252830	12470	12470	12470	12470	0
194	20241025	164500	2589252830	12470	12470	12470	12470	0
195	20241025	164400	2589252830	12470	12470	12470	12470	0
196	20241025	164300	2589252830	12470	12470	12470	12470	0
197	20241025	164200	2589252830	12470	12470	12470	12470	0
198	20241025	164100	2589252830	12470	12470	12470	12470	0
199	20241025	164000	2589252830	12470	12470	12470	12470	0
200	20241025	163900	2589252830	12470	12470	12470	12470	0
201	20241025	163800	2589252830	12470	12470	12470	12470	0
202	20241025	163700	2589252830	12470	12470	12470	12470	0
203	20241025	163600	2589252830	12470	12470	12470	12470	0
204	20241025	163500	2589252830	12470	12470	12470	12470	0
205	20241025	163400	2589252830	12470	12470	12470	12470	0
206	20241025	163300	2589252830	12470	12470	12470	12470	0
207	20241025	163200	2589252830	12470	12470	12470	12470	0
208	20241025	163100	2589252830	12470	12470	12470	12470	0
209	20241025	163000	2589252830	12470	12470	12470	12470	0
210	20241025	162900	2589252830	12470	12470	12470	12470	0
211	20241025	162800	2589252830	12470	12470	12470	12470	0
212	20241025	162700	2589252830	12470	12470	12470	12470	6656
213	20241025	162600	2589252830	12470	12470	12470	12470	0
214	20241025	162500	2589252830	12470	12470	12470	12470	0
215	20241025	162400	2589252830	12470	12470	12470	12470	0
216	20241025	162300	2589252830	12470	12470	12470	12470	0
217	20241025	162200	2589252830	12470	12470	12470	12470	0
218	20241025	162100	2589252830	12470	12470	12470	12470	0
219	20241025	162000	2589252830	12470	12470	12470	12470	0
220	20241025	161900	2589252830	12470	12470	12470	12470	0
221	20241025	161800	2589252830	12470	12470	12470	12470	0
222	20241025	161700	2589252830	12470	12470	12470	12470	0
223	20241025	161600	2589252830	12470	12470	12470	12470	0
224	20241025	161500	2589252830	12470	12470	12470	12470	0
225	20241025	161400	2589252830	12470	12470	12470	12470	0
226	20241025	161300	2589252830	12470	12470	12470	12470	0
227	20241025	161200	2589252830	12470	12470	12470	12470	0
228	20241025	161100	2589252830	12470	12470	12470	12470	0
229	20241025	161000	2589252830	12470	12470	12470	12470	0
230	20241025	160900	2589252830	12470	12470	12470	12470	0
231	20241025	160800	2589252830	12470	12470	12470	12470	0
232	20241025	160700	2589252830	12470	12470	12470	12470	0
233	20241025	160600	2589252830	12470	12470	12470	12470	0
234	20241025	160500	2589252830	12470	12470	12470	12470	0
235	20241025	160400	2589252830	12470	12470	12470	12470	0
236	20241025	160300	2589252830	12470	12470	12470	12470	0
237	20241025	160200	2589252830	12470	12470	12470	12470	0
238	20241025	160100	2589252830	12470	12470	12470	12470	0
239	20241025	160000	2589252830	12470	12470	12470	12470	0
240	20241025	155900	2589252830	12470	12470	12470	12470	0
241	20241025	155800	2589252830	12470	12470	12470	12470	0
242	20241025	155700	2589252830	12470	12470	12470	12470	6656
243	20241025	155600	2589252830	12470	12470	12470	12470	0
244	20241025	155500	2589252830	12470	12470	12470	12470	0
245	20241025	155400	2589252830	12470	12470	12470	12470	0
246	20241025	155300	2589252830	12470	12470	12470	12470	0
247	20241025	155200	2589252830	12470	12470	12470	12470	0
248	20241025	155100	2589252830	12470	12470	12470	12470	0
249	20241025	155000	2589252830	12470	12470	12470	12470	0
250	20241025	154900	2589252830	12470	12470	12470	12470	0
251	20241025	154800	2589252830	12470	12470	12470	12470	0
252	20241025	154700	2589252830	12470	12470	12470	12470	0
253	20241025	154600	2589252830	12470	12470	12470	12470	0
254	20241025	154500	2589252830	12470	12470	12470	12470	0
255	20241025	154400	2589252830	12470	12470	12470	12470	0
256	20241025	154300	2589252830	12470	12470	12470	12470	0
257	20241025	154200	2589252830	12470	12470	12470	12470	0
258	20241025	154100	2589252830	12470	12470	12470	12470	0
259	20241025	154000	2589252830	12470	12470	12470	12470	0
260	20241025	153900	2589252830	12470	12470	12470	12470	0
261	20241025	153800	2589252830	12470	12470	12470	12470	0
262	20241025	153700	2589252830	12470	12470	12470	12470	0
263	20241025	153600	2589252830	12470	12470	12470	12470	0
264	20241025	153500	2589252830	12470	12470	12470	12470	0
265	20241025	153400	2589252830	12470	12470	12470	12470	0
266	20241025	153300	2589252830	12470	12470	12470	12470	0
267	20241025	153200	2589252830	12470	12470	12470	12470	0
268	20241025	153100	2589252830	12470	12470	12470	12470	0
269	20241025	153000	2589252830	12470	12470	12470	12470	6656
270	20241025	152900	2506252510	12470	12470	12470	12470	0
271	20241025	152800	2506252510	12470	12470	12470	12470	0
272	20241025	152700	2506252510	12470	12470	12470	12470	0
273	20241025	152600	2506252510	12470	12470	12470	12470	0
274	20241025	152500	2506252510	12470	12470	12470	12470	0
275	20241025	152400	2506252510	12470	12470	12470	12470	0
276	20241025	152300	2506252510	12470	12470	12470	12470	0
277	20241025	152200	2506252510	12470	12470	12470	12470	0
278	20241025	152100	2506252510	12470	12470	12470	12470	0
279	20241025	152000	2506252510	12470	12470	12470	12470	0
280	20241025	151900	2506252510	12470	12470	12480	12470	316
281	20241025	151800	2502310870	12480	12470	12480	12470	939
282	20241025	151700	2490592860	12480	12480	12480	12470	1033
283	20241025	151600	2477710980	12480	12480	12480	12480	514
284	20241025	151500	2471296260	12470	12480	12480	12470	223
285	20241025	151400	2468514900	12480	12480	12480	12470	316
286	20241025	151300	2464573070	12480	12490	12490	12480	1118
287	20241025	151200	2450611650	12490	12500	12500	12490	242
288	20241025	151100	2447586700	12500	12510	12520	12500	1624
289	20241025	151000	2427270570	12510	12510	12510	12510	100
290	20241025	150900	2426019570	12520	12510	12520	12510	708
291	20241025	150800	2417162470	12520	12510	12520	12510	257
292	20241025	150700	2413947350	12520	12500	12520	12500	7512
293	20241025	150600	2320007160	12490	12500	12500	12490	905
294	20241025	150500	2308694670	12490	12490	12490	12490	410
295	20241025	150400	2303573770	12490	12500	12500	12490	12
296	20241025	150300	2303423790	12500	12500	12500	12490	579
297	20241025	150200	2296191880	12500	12500	12500	12490	86
298	20241025	150100	2295116890	12490	12490	12490	12490	15
299	20241025	150000	2294929540	12490	12490	12500	12490	13
300	20241025	145900	2294767160	12490	12490	12500	12490	427
301	20241025	145800	2289433870	12500	12500	12500	12490	157
302	20241025	145700	2287471400	12500	12490	12500	12490	20
303	20241025	145600	2287221560	12490	12490	12500	12490	29
304	20241025	145500	2286859300	12490	12490	12500	12490	151
305	20241025	145400	2284972900	12490	12490	12500	12490	42
306	20241025	145300	2284448230	12490	12490	12500	12490	84
307	20241025	145200	2283399030	12490	12490	12490	12490	15
308	20241025	145100	2283211680	12500	12480	12500	12480	263
309	20241025	145000	2279926830	12480	12470	12500	12470	8
310	20241025	144900	2279827000	12460	12510	12510	12450	7671
311	20241025	144800	2184141380	12500	12500	12510	12500	626
312	20241025	144700	2176316340	12500	12500	12510	12500	48
313	20241025	144600	2175716210	12510	12510	12510	12500	569
314	20241025	144500	2168601610	12500	12500	12510	12500	918
315	20241025	144400	2157126560	12500	12500	12510	12500	5941
316	20241025	144300	2082860010	12510	12510	12510	12510	1072
317	20241025	144200	2069449290	12510	12520	12520	12510	85
318	20241025	144100	2068385380	12510	12520	12520	12510	518
319	20241025	144000	2061901730	12530	12520	12530	12520	21
320	20241025	143900	2061638710	12520	12520	12530	12520	132
321	20241025	143800	2059986030	12530	12520	12530	12520	7
322	20241025	143700	2059898380	12520	12520	12530	12520	1045
323	20241025	143600	2046814890	12530	12530	12530	12520	339
324	20241025	143500	2042567470	12530	12520	12530	12520	335
325	20241025	143400	2038372170	12520	12530	12530	12520	313
326	20241025	143300	2034450290	12520	12520	12530	12520	1383
327	20241025	143200	2017121600	12520	12520	12540	12520	5950
328	20241025	143100	1942613160	12520	12510	12520	12510	192
329	20241025	143000	1940209430	12510	12510	12520	12510	43
330	20241025	142900	1939671450	12510	12510	12520	12510	421
331	20241025	142800	1934403900	12510	12520	12520	12510	88
332	20241025	142700	1933302410	12520	12520	12520	12510	142
333	20241025	142600	1931524800	12520	12510	12520	12510	40
334	20241025	142500	1931024320	12510	12520	12520	12510	373
335	20241025	142400	1926355750	12520	12510	12520	12510	32
336	20241025	142300	1925955220	12510	12520	12520	12510	688
337	20241025	142200	1917345620	12510	12530	12530	12510	484
338	20241025	142100	1911286260	12520	12520	12520	12520	9
339	20241025	142000	1911173580	12530	12520	12530	12520	219
340	20241025	141900	1908431580	12520	12530	12530	12520	1583
341	20241025	141800	1888608010	12530	12560	12560	12530	3231
342	20241025	141700	1848080140	12560	12570	12570	12560	17
343	20241025	141600	1847866570	12570	12560	12570	12560	76
344	20241025	141500	1846911940	12570	12560	12570	12560	162
345	20241025	141400	1844875780	12560	12570	12570	12560	957
346	20241025	141300	1832846310	12580	12590	12600	12570	974
347	20241025	141200	1820590760	12590	12590	12600	12590	2109
348	20241025	141100	1794038390	12590	12580	12590	12580	29
349	20241025	141000	1793673430	12590	12600	12600	12590	333
350	20241025	140900	1789480910	12590	12590	12600	12590	436
351	20241025	140800	1783991630	12590	12600	12600	12590	31
352	20241025	140700	1783601190	12590	12590	12590	12590	3
353	20241025	140600	1783563420	12600	12590	12600	12590	61
354	20241025	140500	1782795140	12590	12600	12600	12590	183
355	20241025	140400	1780489350	12600	12600	12600	12590	667
356	20241025	140300	1772085320	12600	12610	12610	12590	1148
357	20241025	140200	1757622690	12600	12590	12610	12590	1505
358	20241025	140100	1738659710	12600	12600	12600	12590	48
359	20241025	140000	1738055240	12590	12600	12600	12590	756
360	20241025	135900	1728529650	12600	12600	12610	12600	31
361	20241025	135800	1728139000	12610	12610	12610	12600	119
362	20241025	135700	1726638430	12600	12600	12610	12600	266
363	20241025	135600	1723285780	12600	12610	12610	12600	318
364	20241025	135500	1719276600	12610	12610	12620	12610	98
365	20241025	135400	1718040580	12610	12640	12640	12610	34
366	20241025	135300	1717611510	12620	12610	12620	12600	340
367	20241025	135200	1713324280	12610	12600	12650	12600	1454
368	20241025	135100	1695003550	12600	12660	12660	12600	16368
369	20241025	135000	1487991010	12660	12680	12680	12660	4117
370	20241025	134900	1435836760	12670	12670	12680	12670	692
371	20241025	134800	1427062600	12670	12670	12680	12670	25
372	20241025	134700	1426745650	12670	12670	12680	12670	56
373	20241025	134600	1426035650	12670	12680	12680	12670	344
374	20241025	134500	1421673990	12670	12680	12680	12670	65
375	20241025	134400	1420849930	12680	12680	12680	12670	924
376	20241025	134300	1409140770	12670	12680	12680	12670	86
377	20241025	134200	1408051070	12670	12680	12680	12670	74
378	20241025	134100	1407113070	12670	12670	12680	12670	15
379	20241025	134000	1406922900	12680	12700	12700	12680	3759
380	20241025	133900	1359247960	12700	12690	12700	12690	56
381	20241025	133800	1358537070	12690	12700	12700	12690	50
382	20241025	133700	1357902500	12700	12700	12710	12700	995
383	20241025	133600	1345265990	12710	12700	12710	12700	33
384	20241025	133500	1344846840	12710	12710	12710	12700	33
385	20241025	133400	1344427650	12700	12700	12700	12700	7
386	20241025	133300	1344338750	12700	12700	12710	12700	20
387	20241025	133200	1344084710	12700	12710	12710	12700	378
388	20241025	133100	1339283590	12710	12700	12710	12700	22
389	20241025	133000	1339004090	12700	12700	12710	12700	32
390	20241025	132900	1338597650	12700	12700	12710	12700	73
391	20241025	132800	1337670090	12700	12700	12710	12700	19
392	20241025	132700	1337428740	12700	12700	12710	12700	11
393	20241025	132600	1337289000	12700	12710	12710	12700	85
394	20241025	132500	1336208880	12710	12700	12710	12700	31
395	20241025	132400	1335815080	12700	12710	12710	12700	55
396	20241025	132300	1335116120	12700	12710	12720	12700	8
397	20241025	132200	1335014490	12700	12710	12710	12700	70
398	20241025	132100	1334125120	12710	12720	12720	12710	982
399	20241025	132000	1321643850	12710	12720	12720	12710	70
400	20241025	131900	1320753630	12720	12710	12720	12710	27
401	20241025	131800	1320410410	12710	12720	12720	12710	19
402	20241025	131700	1320168810	12710	12720	12730	12710	319
403	20241025	131600	1316110300	12730	12720	12730	12720	24
404	20241025	131500	1315804960	12720	12730	12730	12720	32
405	20241025	131400	1315397870	12720	12720	12730	12720	7
406	20241025	131300	1315308790	12720	12720	12730	12720	25
407	20241025	131200	1314990750	12730	12720	12730	12720	26
408	20241025	131100	1314659980	12730	12720	12730	12720	20
409	20241025	131000	1314405490	12720	12730	12730	12720	20
410	20241025	130900	1314151050	12720	12710	12720	12710	170
411	20241025	130800	1311988810	12720	12710	12720	12710	363
412	20241025	130700	1307371590	12710	12710	12720	12710	17
413	20241025	130600	1307155380	12710	12710	12720	12710	22
414	20241025	130500	1306875750	12710	12710	12720	12710	19
415	20241025	130400	1306634220	12720	12720	12720	12710	21
416	20241025	130300	1306367220	12710	12710	12710	12710	12
417	20241025	130200	1306214700	12710	12710	12720	12710	51
418	20241025	130100	1305566330	12710	12710	12720	12710	14
419	20241025	130000	1305388340	12720	12710	12720	12710	20
420	20241025	125900	1305134100	12710	12720	12730	12710	106
421	20241025	125800	1303785730	12730	12730	12740	12730	161
422	20241025	125700	1301736140	12740	12740	12740	12730	26
423	20241025	125600	1301405000	12740	12740	12750	12740	26
424	20241025	125500	1301073720	12740	12750	12750	12740	538
425	20241025	125400	1294219450	12750	12740	12750	12740	46
426	20241025	125300	1293632970	12740	12740	12750	12740	29
427	20241025	125200	1293263470	12740	12740	12740	12740	15
428	20241025	125100	1293072370	12740	12740	12750	12740	55
429	20241025	125000	1292371580	12740	12750	12750	12740	5
430	20241025	124900	1292307840	12740	12740	12740	12740	40
431	20241025	124800	1291798240	12740	12750	12750	12740	121
432	20241025	124700	1290255650	12750	12740	12750	12740	7
433	20241025	124600	1290166410	12740	12740	12750	12740	32
434	20241025	124500	1289758690	12750	12740	12750	12740	25
435	20241025	124400	1289440020	12750	12750	12760	12740	30
436	20241025	124300	1289057380	12750	12760	12770	12750	36
437	20241025	124200	1288598080	12760	12760	12760	12760	11
438	20241025	124100	1288457720	12770	12760	12770	12750	437
439	20241025	124000	1282878660	12760	12750	12760	12750	473
440	20241025	123900	1276847780	12750	12750	12750	12750	13
441	20241025	123800	1276682030	12780	12760	12780	12750	19
442	20241025	123700	1276439690	12770	12750	12770	12740	164
443	20241025	123600	1274347390	12750	12750	12750	12740	29
444	20241025	123500	1273977700	12750	12750	12750	12750	25
445	20241025	123400	1273658950	12750	12750	12750	12740	129
446	20241025	123300	1272014220	12740	12740	12740	12740	16
447	20241025	123200	1271810380	12740	12740	12740	12740	15
448	20241025	123100	1271619280	12740	12760	12760	12740	40
449	20241025	123000	1271109200	12760	12750	12760	12750	86
450	20241025	122900	1270011860	12740	12750	12750	12730	39
451	20241025	122800	1269514790	12750	12750	12750	12750	8
452	20241025	122700	1269412790	12750	12750	12750	12740	113
453	20241025	122600	1267972050	12720	12740	12750	12720	90
454	20241025	122500	1266825370	12740	12740	12750	12740	4
455	20241025	122400	1266774400	12740	12740	12740	12710	116
456	20241025	122300	1265299070	12740	12730	12750	12700	652
457	20241025	122200	1257004370	12730	12730	12740	12730	29
458	20241025	122100	1256635170	12740	12730	12740	12730	20
459	20241025	122000	1256380470	12750	12730	12750	12730	166
460	20241025	121900	1254265120	12710	12740	12740	12710	525
461	20241025	121800	1247587920	12740	12750	12750	12740	26
462	20241025	121700	1247256600	12740	12740	12740	12740	84
463	20241025	121600	1246186440	12730	12740	12740	12730	16
464	20241025	121500	1245982670	12740	12740	12740	12740	8
465	20241025	121400	1245880750	12750	12750	12750	12750	106
466	20241025	121300	1244529250	12720	12770	12780	12720	1616
467	20241025	121200	1223940020	12770	12770	12770	12770	18
468	20241025	121100	1223710160	12770	12770	12770	12770	19
469	20241025	121000	1223467530	12770	12780	12780	12770	7
470	20241025	120900	1223378080	12770	12770	12770	12770	37
471	20241025	120800	1222905590	12770	12770	12770	12770	11
472	20241025	120700	1222765120	12770	12770	12770	12770	11
473	20241025	120600	1222624650	12770	12770	12780	12770	38
474	20241025	120500	1222139230	12770	12770	12770	12770	14
475	20241025	120400	1221960450	12770	12770	12770	12770	18
476	20241025	120300	1221730590	12770	12770	12780	12770	65
477	20241025	120200	1220900490	12770	12770	12770	12770	29
478	20241025	120100	1220530160	12770	12750	12770	12750	634
479	20241025	120000	1212435180	12750	12750	12750	12750	16
480	20241025	115900	1212231180	12760	12750	12760	12750	24
481	20241025	115800	1211925130	12750	12750	12750	12750	12
482	20241025	115700	1211772130	12760	12760	12760	12750	102
483	20241025	115600	1210470670	12770	12750	12770	12750	38
484	20241025	115500	1209985910	12750	12750	12750	12750	13
485	20241025	115400	1209820160	12790	12810	12810	12790	425
486	20241025	115300	1204376350	12810	12790	12810	12790	463
487	20241025	115200	1198447830	12790	12790	12790	12790	103
488	20241025	115100	1197130460	12790	12740	12800	12740	1729
489	20241025	115000	1175029730	12740	12730	12750	12730	203
490	20241025	114900	1172442680	12740	12740	12740	12720	132
491	20241025	114800	1170761310	12740	12720	12740	12720	27
492	20241025	114700	1170417550	12730	12720	12730	12710	318
493	20241025	114600	1166369570	12720	12700	12720	12690	2242
494	20241025	114500	1137881490	12690	12690	12690	12690	16
495	20241025	114400	1137678450	12690	12690	12690	12690	17
496	20241025	114300	1137462720	12690	12690	12700	12690	16
497	20241025	114200	1137259650	12690	12700	12700	12690	138
498	20241025	114100	1135507320	12700	12700	12700	12700	84
499	20241025	114000	1134440520	12700	12700	12700	12700	18
500	20241025	113900	1134211920	12700	12700	12710	12700	29
501	20241025	113800	1133843560	12700	12700	12710	12700	18
502	20241025	113700	1133614930	12700	12700	12700	12700	273
503	20241025	113600	1130147830	12700	12710	12710	12700	19
504	20241025	113500	1129906520	12690	12680	12710	12680	3242
505	20241025	113400	1088743530	12690	12680	12690	12680	139
506	20241025	113300	1086979730	12680	12680	12690	12680	29
507	20241025	113200	1086611920	12680	12680	12690	12680	29
508	20241025	113100	1086244130	12680	12680	12680	12680	45
509	20241025	113000	1085673530	12680	12690	12690	12680	9
510	20241025	112900	1085559400	12680	12680	12690	12680	127
511	20241025	112800	1083948990	12680	12680	12680	12680	32
512	20241025	112700	1083543230	12680	12680	12680	12680	45
513	20241025	112600	1082972630	12680	12680	12680	12680	118
514	20241025	112500	1081476390	12690	12680	12690	12680	197
515	20241025	112400	1078976820	12680	12680	12690	12680	649
516	20241025	112300	1070741200	12680	12680	12680	12680	93
517	20241025	112200	1069561960	12680	12690	12690	12680	49
518	20241025	112100	1068940590	12680	12680	12690	12680	538
519	20241025	112000	1062113710	12680	12680	12690	12680	324
520	20241025	111900	1058004390	12680	12680	12690	12680	187
521	20241025	111800	1055631900	12680	12680	12690	12680	417
522	20241025	111700	1050342290	12680	12690	12690	12680	1250
523	20241025	111600	1034480410	12690	12690	12700	12690	70
524	20241025	111500	1033591960	12690	12690	12700	12690	244
525	20241025	111400	1030495390	12690	12690	12700	12690	40
526	20241025	111300	1029987740	12690	12690	12690	12690	48
527	20241025	111200	1029378620	12690	12690	12690	12690	88
528	20241025	111100	1028261900	12700	12690	12700	12690	98
529	20241025	111000	1027018230	12690	12690	12690	12690	40
530	20241025	110900	1026510630	12690	12690	12690	12690	240
531	20241025	110800	1023465030	12700	12700	12700	12690	53
532	20241025	110700	1022792220	12700	12690	12700	12690	48
533	20241025	110600	1022183050	12690	12700	12710	12690	689
534	20241025	110500	1013432800	12700	12710	12710	12700	323
535	20241025	110400	1009330620	12700	12700	12710	12700	419
536	20241025	110300	1004005520	12700	12700	12710	12700	125
537	20241025	110200	1002418010	12700	12700	12700	12700	51
538	20241025	110100	1001770310	12710	12700	12710	12700	50
539	20241025	110000	1001135150	12710	12700	12710	12700	75
540	20241025	105900	1000182530	12700	12700	12700	12700	51
541	20241025	105800	999534830	12700	12700	12710	12700	74
542	20241025	105700	998594680	12700	12700	12710	12700	143
543	20241025	105600	996778220	12700	12700	12710	12700	91
544	20241025	105500	995622170	12700	12710	12710	12700	61
545	20241025	105400	994847220	12700	12700	12710	12700	261
546	20241025	105300	991531960	12700	12700	12700	12700	32
547	20241025	105200	991125560	12700	12700	12700	12700	132
548	20241025	105100	989449160	12700	12700	12710	12700	101
549	20241025	105000	988166410	12700	12700	12700	12690	100
550	20241025	104900	986896480	12700	12690	12700	12690	316
551	20241025	104800	982884090	12690	12710	12710	12690	61
552	20241025	104700	982109600	12700	12700	12710	12700	55
553	20241025	104600	981410930	12700	12700	12700	12700	140
554	20241025	104500	979632930	12700	12700	12710	12700	302
555	20241025	104400	975794610	12700	12700	12710	12700	66
556	20241025	104300	974956250	12710	12690	12710	12690	182
557	20241025	104200	972645440	12690	12700	12700	12680	1078
558	20241025	104100	958964870	12700	12700	12700	12690	1501
559	20241025	104000	939916870	12700	12690	12700	12690	1048
560	20241025	103900	926617540	12690	12690	12700	12690	58
561	20241025	103800	925881070	12700	12710	12710	12700	3190
562	20241025	103700	885344380	12700	12700	12710	12700	1136
563	20241025	103600	870908410	12700	12700	12710	12690	389
564	20241025	103500	865967640	12700	12690	12700	12690	269
565	20241025	103400	862551390	12700	12690	12710	12690	384
566	20241025	103300	857674340	12680	12680	12700	12680	48
567	20241025	103200	857065410	12670	12680	12680	12670	297
568	20241025	103100	853299920	12700	12700	12700	12670	10351
569	20241025	103000	721889930	12710	12700	12710	12700	65
570	20241025	102900	721064330	12700	12710	12710	12700	1057
571	20241025	102800	707629980	12710	12710	12720	12710	96
572	20241025	102700	706409780	12710	12710	12720	12700	318
573	20241025	102600	702368030	12700	12710	12710	12700	207
574	20241025	102500	699738980	12710	12710	12710	12710	1288
575	20241025	102400	683368500	12710	12720	12730	12710	101
576	20241025	102300	682083790	12720	12710	12720	12710	109
577	20241025	102200	680698010	12710	12730	12730	12710	114
578	20241025	102100	679247690	12720	12720	12730	12720	106
579	20241025	102000	677898650	12720	12730	12730	12710	1149
580	20241025	101900	663290760	12720	12720	12720	12710	209
581	20241025	101800	660632350	12710	12710	12710	12710	51
582	20241025	101700	659984140	12710	12710	12720	12710	240
583	20241025	101600	656933690	12710	12710	12720	12710	77
584	20241025	101500	655954960	12710	12720	12730	12710	238
585	20241025	101400	652927400	12720	12730	12730	12720	398
586	20241025	101300	647862680	12730	12730	12740	12730	77
587	20241025	101200	646882220	12730	12730	12740	12730	249
588	20241025	101100	643712350	12730	12740	12740	12730	240
589	20241025	101000	640656860	12740	12740	12750	12740	220
590	20241025	100900	637854000	12740	12750	12750	12740	212
591	20241025	100800	635151520	12740	12740	12740	12740	85
592	20241025	100700	634068620	12740	12730	12740	12730	38
593	20241025	100600	633584860	12740	12730	12750	12730	206
594	20241025	100500	630959330	12730	12730	12750	12720	1374
595	20241025	100400	613456940	12730	12730	12730	12720	422
596	20241025	100300	608084890	12730	12730	12740	12720	196
597	20241025	100200	605590190	12730	12730	12740	12730	128
598	20241025	100100	603960630	12730	12730	12730	12730	31
599	20241025	100000	603566000	12730	12730	12730	12720	171
600	20241025	095900	601389450	12720	12720	12730	12720	159
601	20241025	095800	599366570	12720	12720	12730	12720	36
602	20241025	095700	598908640	12720	12730	12730	12720	75
603	20241025	095600	597953920	12730	12720	12730	12720	238
604	20241025	095500	594924930	12720	12720	12720	12720	39
605	20241025	095400	594428850	12720	12750	12760	12720	1294
606	20241025	095300	577945700	12750	12760	12760	12750	72
607	20241025	095200	577027550	12760	12770	12780	12750	484
608	20241025	095100	570847140	12770	12770	12770	12770	114
609	20241025	095000	569391360	12770	12770	12770	12770	143
610	20241025	094900	567565250	12770	12770	12780	12770	91
611	20241025	094800	566402920	12770	12770	12780	12770	114
612	20241025	094700	564947040	12770	12770	12770	12770	293
613	20241025	094600	561205430	12770	12770	12780	12770	42
614	20241025	094500	560669040	12770	12780	12780	12770	46
615	20241025	094400	560081480	12780	12780	12790	12780	231
616	20241025	094300	557129270	12780	12770	12790	12770	3836
617	20241025	094200	508135170	12780	12770	12790	12770	331
618	20241025	094100	503906960	12770	12780	12800	12770	74
619	20241025	094000	502960670	12800	12780	12810	12770	72
620	20241025	093900	502039650	12770	12750	12780	12750	165
621	20241025	093800	499933910	12750	12770	12790	12740	1339
622	20241025	093700	482858840	12770	12750	12770	12740	2445
623	20241025	093600	451706770	12740	12720	12750	12710	207
624	20241025	093500	449070020	12700	12750	12760	12700	3450
625	20241025	093400	405230810	12750	12780	12780	12740	1596
626	20241025	093300	384869060	12780	12800	12810	12780	216
627	20241025	093200	382105580	12790	12810	12820	12790	3331
628	20241025	093100	339474930	12810	12810	12820	12810	339
629	20241025	093000	335131400	12840	12850	12850	12800	3748
630	20241025	092900	287034510	12850	12890	12890	12850	2193
631	20241025	092800	258816980	12890	12900	12900	12890	391
632	20241025	092700	253776690	12890	12890	12890	12890	85
633	20241025	092600	252681040	12890	12900	12900	12890	537
634	20241025	092500	245757670	12900	12900	12900	12900	5
635	20241025	092400	245693170	12890	12890	12890	12880	109
636	20241025	092300	244288420	12890	12880	12890	12880	11
637	20241025	092200	244146690	12890	12900	12900	12890	27
638	20241025	092100	243798600	12890	12890	12890	12890	1013
639	20241025	092000	230741030	12910	12920	12920	12910	243
640	20241025	091900	227603370	12940	12950	12950	12940	217
641	20241025	091800	224795230	12950	12910	12960	12910	33
642	20241025	091700	224367950	12920	12940	12940	12920	727
643	20241025	091600	214969240	12970	12970	12970	12970	0
644	20241025	091500	214969240	12970	12960	12970	12950	451
645	20241025	091400	209125180	12950	12950	12960	12940	1166
646	20241025	091300	194029530	12950	12970	12990	12950	695
647	20241025	091200	185006720	12990	12980	12990	12980	130
648	20241025	091100	183318290	12970	12920	12970	12920	89
649	20241025	091000	182165630	12910	12900	12910	12900	579
650	20241025	090900	174692930	12910	12880	12920	12850	700
651	20241025	090800	165677680	12920	12860	12920	12850	795
652	20241025	090700	155451720	12860	12910	12910	12860	299
653	20241025	090600	151598840	12910	12910	12940	12910	356
654	20241025	090500	147001830	12910	12910	12910	12860	404
655	20241025	090400	141792650	12870	12880	12880	12850	1147
656	20241025	090300	127051390	12870	12910	12910	12870	1659
657	20241025	090200	105674050	12910	12950	12950	12910	1214
658	20241025	090100	89969400	12930	13050	13050	12930	294
659	20241025	090000	86154380	13070	12870	13070	12870	6661