KissMeData/219130/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202300	1674839460	18790	18790	18790	18790	1492
3	20241025	202200	1674839460	18790	18790	18790	18790	0
4	20241025	202100	1674839460	18790	18790	18790	18790	0
5	20241025	202000	1674839460	18790	18790	18790	18790	0
6	20241025	201900	1674839460	18790	18790	18790	18790	0
7	20241025	201800	1674839460	18790	18790	18790	18790	0
8	20241025	201700	1674839460	18790	18790	18790	18790	0
9	20241025	201600	1674839460	18790	18790	18790	18790	0
10	20241025	201500	1674839460	18790	18790	18790	18790	0
11	20241025	201400	1674839460	18790	18790	18790	18790	0
12	20241025	201300	1674839460	18790	18790	18790	18790	0
13	20241025	201200	1674839460	18790	18790	18790	18790	0
14	20241025	201100	1674839460	18790	18790	18790	18790	0
15	20241025	201000	1674839460	18790	18790	18790	18790	0
16	20241025	200900	1674839460	18790	18790	18790	18790	0
17	20241025	200800	1674839460	18790	18790	18790	18790	0
18	20241025	200700	1674839460	18790	18790	18790	18790	0
19	20241025	200600	1674839460	18790	18790	18790	18790	0
20	20241025	200500	1674839460	18790	18790	18790	18790	0
21	20241025	200400	1674839460	18790	18790	18790	18790	0
22	20241025	200300	1674839460	18790	18790	18790	18790	0
23	20241025	200200	1674839460	18790	18790	18790	18790	0
24	20241025	200100	1674839460	18790	18790	18790	18790	0
25	20241025	200000	1674839460	18790	18790	18790	18790	0
26	20241025	195900	1674839460	18790	18790	18790	18790	0
27	20241025	195800	1674839460	18790	18790	18790	18790	0
28	20241025	195700	1674839460	18790	18790	18790	18790	0
29	20241025	195600	1674839460	18790	18790	18790	18790	0
30	20241025	195500	1674839460	18790	18790	18790	18790	0
31	20241025	195400	1674839460	18790	18790	18790	18790	0
32	20241025	195300	1674839460	18790	18790	18790	18790	1492
33	20241025	195200	1674839460	18790	18790	18790	18790	0
34	20241025	195100	1674839460	18790	18790	18790	18790	0
35	20241025	195000	1674839460	18790	18790	18790	18790	0
36	20241025	194900	1674839460	18790	18790	18790	18790	0
37	20241025	194800	1674839460	18790	18790	18790	18790	0
38	20241025	194700	1674839460	18790	18790	18790	18790	0
39	20241025	194600	1674839460	18790	18790	18790	18790	0
40	20241025	194500	1674839460	18790	18790	18790	18790	0
41	20241025	194400	1674839460	18790	18790	18790	18790	0
42	20241025	194300	1674839460	18790	18790	18790	18790	0
43	20241025	194200	1674839460	18790	18790	18790	18790	0
44	20241025	194100	1674839460	18790	18790	18790	18790	0
45	20241025	194000	1674839460	18790	18790	18790	18790	0
46	20241025	193900	1674839460	18790	18790	18790	18790	0
47	20241025	193800	1674839460	18790	18790	18790	18790	0
48	20241025	193700	1674839460	18790	18790	18790	18790	0
49	20241025	193600	1674839460	18790	18790	18790	18790	0
50	20241025	193500	1674839460	18790	18790	18790	18790	0
51	20241025	193400	1674839460	18790	18790	18790	18790	0
52	20241025	193300	1674839460	18790	18790	18790	18790	0
53	20241025	193200	1674839460	18790	18790	18790	18790	0
54	20241025	193100	1674839460	18790	18790	18790	18790	0
55	20241025	193000	1674839460	18790	18790	18790	18790	0
56	20241025	192900	1674839460	18790	18790	18790	18790	0
57	20241025	192800	1674839460	18790	18790	18790	18790	0
58	20241025	192700	1674839460	18790	18790	18790	18790	0
59	20241025	192600	1674839460	18790	18790	18790	18790	0
60	20241025	192500	1674839460	18790	18790	18790	18790	0
61	20241025	192400	1674839460	18790	18790	18790	18790	0
62	20241025	192300	1674839460	18790	18790	18790	18790	1492
63	20241025	192200	1674839460	18790	18790	18790	18790	0
64	20241025	192100	1674839460	18790	18790	18790	18790	0
65	20241025	192000	1674839460	18790	18790	18790	18790	0
66	20241025	191900	1674839460	18790	18790	18790	18790	0
67	20241025	191800	1674839460	18790	18790	18790	18790	0
68	20241025	191700	1674839460	18790	18790	18790	18790	0
69	20241025	191600	1674839460	18790	18790	18790	18790	0
70	20241025	191500	1674839460	18790	18790	18790	18790	0
71	20241025	191400	1674839460	18790	18790	18790	18790	0
72	20241025	191300	1674839460	18790	18790	18790	18790	0
73	20241025	191200	1674839460	18790	18790	18790	18790	0
74	20241025	191100	1674839460	18790	18790	18790	18790	0
75	20241025	191000	1674839460	18790	18790	18790	18790	0
76	20241025	190900	1674839460	18790	18790	18790	18790	0
77	20241025	190800	1674839460	18790	18790	18790	18790	0
78	20241025	190700	1674839460	18790	18790	18790	18790	0
79	20241025	190600	1674839460	18790	18790	18790	18790	0
80	20241025	190500	1674839460	18790	18790	18790	18790	0
81	20241025	190400	1674839460	18790	18790	18790	18790	0
82	20241025	190300	1674839460	18790	18790	18790	18790	0
83	20241025	190200	1674839460	18790	18790	18790	18790	0
84	20241025	190100	1674839460	18790	18790	18790	18790	0
85	20241025	190000	1674839460	18790	18790	18790	18790	0
86	20241025	185900	1674839460	18790	18790	18790	18790	0
87	20241025	185800	1674839460	18790	18790	18790	18790	0
88	20241025	185700	1674839460	18790	18790	18790	18790	0
89	20241025	185600	1674839460	18790	18790	18790	18790	0
90	20241025	185500	1674839460	18790	18790	18790	18790	0
91	20241025	185400	1674839460	18790	18790	18790	18790	0
92	20241025	185300	1674839460	18790	18790	18790	18790	1492
93	20241025	185200	1674839460	18790	18790	18790	18790	0
94	20241025	185100	1674839460	18790	18790	18790	18790	0
95	20241025	185000	1674839460	18790	18790	18790	18790	0
96	20241025	184900	1674839460	18790	18790	18790	18790	0
97	20241025	184800	1674839460	18790	18790	18790	18790	0
98	20241025	184700	1674839460	18790	18790	18790	18790	0
99	20241025	184600	1674839460	18790	18790	18790	18790	0
100	20241025	184500	1674839460	18790	18790	18790	18790	0
101	20241025	184400	1674839460	18790	18790	18790	18790	0
102	20241025	184300	1674839460	18790	18790	18790	18790	0
103	20241025	184200	1674839460	18790	18790	18790	18790	0
104	20241025	184100	1674839460	18790	18790	18790	18790	0
105	20241025	184000	1674839460	18790	18790	18790	18790	0
106	20241025	183900	1674839460	18790	18790	18790	18790	0
107	20241025	183800	1674839460	18790	18790	18790	18790	0
108	20241025	183700	1674839460	18790	18790	18790	18790	0
109	20241025	183600	1674839460	18790	18790	18790	18790	0
110	20241025	183500	1674839460	18790	18790	18790	18790	0
111	20241025	183400	1674839460	18790	18790	18790	18790	0
112	20241025	183300	1674839460	18790	18790	18790	18790	0
113	20241025	183200	1674839460	18790	18790	18790	18790	0
114	20241025	183100	1674839460	18790	18790	18790	18790	0
115	20241025	183000	1674839460	18790	18790	18790	18790	0
116	20241025	182900	1674839460	18790	18790	18790	18790	0
117	20241025	182800	1674839460	18790	18790	18790	18790	0
118	20241025	182700	1674839460	18790	18790	18790	18790	0
119	20241025	182600	1674839460	18790	18790	18790	18790	0
120	20241025	182500	1674839460	18790	18790	18790	18790	0
121	20241025	182400	1674839460	18790	18790	18790	18790	0
122	20241025	182300	1674839460	18790	18790	18790	18790	1492
123	20241025	182200	1674839460	18790	18790	18790	18790	0
124	20241025	182100	1674839460	18790	18790	18790	18790	0
125	20241025	182000	1674839460	18790	18790	18790	18790	0
126	20241025	181900	1674839460	18790	18790	18790	18790	0
127	20241025	181800	1674839460	18790	18790	18790	18790	0
128	20241025	181700	1674839460	18790	18790	18790	18790	0
129	20241025	181600	1674839460	18790	18790	18790	18790	0
130	20241025	181500	1674839460	18790	18790	18790	18790	0
131	20241025	181400	1674839460	18790	18790	18790	18790	0
132	20241025	181300	1674839460	18790	18790	18790	18790	0
133	20241025	181200	1674839460	18790	18790	18790	18790	0
134	20241025	181100	1674839460	18790	18790	18790	18790	0
135	20241025	181000	1674839460	18790	18790	18790	18790	0
136	20241025	180900	1674839460	18790	18790	18790	18790	0
137	20241025	180800	1674839460	18790	18790	18790	18790	0
138	20241025	180700	1674839460	18790	18790	18790	18790	0
139	20241025	180600	1674839460	18790	18790	18790	18790	0
140	20241025	180500	1674839460	18790	18790	18790	18790	0
141	20241025	180400	1674839460	18790	18790	18790	18790	0
142	20241025	180300	1674839460	18790	18790	18790	18790	0
143	20241025	180200	1674839460	18790	18790	18790	18790	0
144	20241025	180100	1674839460	18790	18790	18790	18790	0
145	20241025	180000	1674839460	18790	18790	18790	18790	0
146	20241025	175900	1674839460	18790	18790	18790	18790	0
147	20241025	175800	1674839460	18790	18790	18790	18790	0
148	20241025	175700	1674839460	18790	18790	18790	18790	0
149	20241025	175600	1674839460	18790	18790	18790	18790	0
150	20241025	175500	1674839460	18790	18790	18790	18790	0
151	20241025	175400	1674839460	18790	18790	18790	18790	0
152	20241025	175300	1674839460	18790	18790	18790	18790	1492
153	20241025	175200	1674839460	18790	18790	18790	18790	0
154	20241025	175100	1674839460	18790	18790	18790	18790	0
155	20241025	175000	1674839460	18790	18790	18790	18790	0
156	20241025	174900	1674839460	18790	18790	18790	18790	0
157	20241025	174800	1674839460	18790	18790	18790	18790	0
158	20241025	174700	1674839460	18790	18790	18790	18790	0
159	20241025	174600	1674839460	18790	18790	18790	18790	0
160	20241025	174500	1674839460	18790	18790	18790	18790	0
161	20241025	174400	1674839460	18790	18790	18790	18790	0
162	20241025	174300	1674839460	18790	18790	18790	18790	0
163	20241025	174200	1674839460	18790	18790	18790	18790	0
164	20241025	174100	1674839460	18790	18790	18790	18790	0
165	20241025	174000	1674839460	18790	18790	18790	18790	0
166	20241025	173900	1674839460	18790	18790	18790	18790	0
167	20241025	173800	1674839460	18790	18790	18790	18790	0
168	20241025	173700	1674839460	18790	18790	18790	18790	0
169	20241025	173600	1674839460	18790	18790	18790	18790	0
170	20241025	173500	1674839460	18790	18790	18790	18790	0
171	20241025	173400	1674839460	18790	18790	18790	18790	0
172	20241025	173300	1674839460	18790	18790	18790	18790	0
173	20241025	173200	1674839460	18790	18790	18790	18790	0
174	20241025	173100	1674839460	18790	18790	18790	18790	0
175	20241025	173000	1674839460	18790	18790	18790	18790	0
176	20241025	172900	1674839460	18790	18790	18790	18790	0
177	20241025	172800	1674839460	18790	18790	18790	18790	0
178	20241025	172700	1674839460	18790	18790	18790	18790	0
179	20241025	172600	1674839460	18790	18790	18790	18790	0
180	20241025	172500	1674839460	18790	18790	18790	18790	0
181	20241025	172400	1674839460	18790	18790	18790	18790	0
182	20241025	172300	1674839460	18790	18790	18790	18790	1492
183	20241025	172200	1674839460	18790	18790	18790	18790	0
184	20241025	172100	1674839460	18790	18790	18790	18790	0
185	20241025	172000	1674839460	18790	18790	18790	18790	0
186	20241025	171900	1674839460	18790	18790	18790	18790	0
187	20241025	171800	1674839460	18790	18790	18790	18790	0
188	20241025	171700	1674839460	18790	18790	18790	18790	0
189	20241025	171600	1674839460	18790	18790	18790	18790	0
190	20241025	171500	1674839460	18790	18790	18790	18790	0
191	20241025	171400	1674839460	18790	18790	18790	18790	0
192	20241025	171300	1674839460	18790	18790	18790	18790	0
193	20241025	171200	1674839460	18790	18790	18790	18790	0
194	20241025	171100	1674839460	18790	18790	18790	18790	0
195	20241025	171000	1674839460	18790	18790	18790	18790	0
196	20241025	170900	1674839460	18790	18790	18790	18790	0
197	20241025	170800	1674839460	18790	18790	18790	18790	0
198	20241025	170700	1674839460	18790	18790	18790	18790	0
199	20241025	170600	1674839460	18790	18790	18790	18790	0
200	20241025	170500	1674839460	18790	18790	18790	18790	0
201	20241025	170400	1674839460	18790	18790	18790	18790	0
202	20241025	170300	1674839460	18790	18790	18790	18790	0
203	20241025	170200	1674839460	18790	18790	18790	18790	0
204	20241025	170100	1674839460	18790	18790	18790	18790	0
205	20241025	170000	1674839460	18790	18790	18790	18790	0
206	20241025	165900	1674839460	18790	18790	18790	18790	0
207	20241025	165800	1674839460	18790	18790	18790	18790	0
208	20241025	165700	1674839460	18790	18790	18790	18790	0
209	20241025	165600	1674839460	18790	18790	18790	18790	0
210	20241025	165500	1674839460	18790	18790	18790	18790	0
211	20241025	165400	1674839460	18790	18790	18790	18790	0
212	20241025	165300	1674839460	18790	18790	18790	18790	1492
213	20241025	165200	1674839460	18790	18790	18790	18790	0
214	20241025	165100	1674839460	18790	18790	18790	18790	0
215	20241025	165000	1674839460	18790	18790	18790	18790	0
216	20241025	164900	1674839460	18790	18790	18790	18790	0
217	20241025	164800	1674839460	18790	18790	18790	18790	0
218	20241025	164700	1674839460	18790	18790	18790	18790	0
219	20241025	164600	1674839460	18790	18790	18790	18790	0
220	20241025	164500	1674839460	18790	18790	18790	18790	0
221	20241025	164400	1674839460	18790	18790	18790	18790	0
222	20241025	164300	1674839460	18790	18790	18790	18790	0
223	20241025	164200	1674839460	18790	18790	18790	18790	0
224	20241025	164100	1674839460	18790	18790	18790	18790	0
225	20241025	164000	1674839460	18790	18790	18790	18790	0
226	20241025	163900	1674839460	18790	18790	18790	18790	0
227	20241025	163800	1674839460	18790	18790	18790	18790	0
228	20241025	163700	1674839460	18790	18790	18790	18790	0
229	20241025	163600	1674839460	18790	18790	18790	18790	0
230	20241025	163500	1674839460	18790	18790	18790	18790	0
231	20241025	163400	1674839460	18790	18790	18790	18790	0
232	20241025	163300	1674839460	18790	18790	18790	18790	0
233	20241025	163200	1674839460	18790	18790	18790	18790	0
234	20241025	163100	1674839460	18790	18790	18790	18790	0
235	20241025	163000	1674839460	18790	18790	18790	18790	0
236	20241025	162900	1674839460	18790	18790	18790	18790	0
237	20241025	162800	1674839460	18790	18790	18790	18790	0
238	20241025	162700	1674839460	18790	18790	18790	18790	0
239	20241025	162600	1674839460	18790	18790	18790	18790	0
240	20241025	162500	1674839460	18790	18790	18790	18790	0
241	20241025	162400	1674839460	18790	18790	18790	18790	0
242	20241025	162300	1674839460	18790	18790	18790	18790	1492
243	20241025	162200	1674839460	18790	18790	18790	18790	0
244	20241025	162100	1674839460	18790	18790	18790	18790	0
245	20241025	162000	1674839460	18790	18790	18790	18790	0
246	20241025	161900	1674839460	18790	18790	18790	18790	0
247	20241025	161800	1674839460	18790	18790	18790	18790	0
248	20241025	161700	1674839460	18790	18790	18790	18790	0
249	20241025	161600	1674839460	18790	18790	18790	18790	0
250	20241025	161500	1674839460	18790	18790	18790	18790	0
251	20241025	161400	1674839460	18790	18790	18790	18790	0
252	20241025	161300	1674839460	18790	18790	18790	18790	0
253	20241025	161200	1674839460	18790	18790	18790	18790	0
254	20241025	161100	1674839460	18790	18790	18790	18790	0
255	20241025	161000	1674839460	18790	18790	18790	18790	0
256	20241025	160900	1674839460	18790	18790	18790	18790	0
257	20241025	160800	1674839460	18790	18790	18790	18790	0
258	20241025	160700	1674839460	18790	18790	18790	18790	0
259	20241025	160600	1674839460	18790	18790	18790	18790	0
260	20241025	160500	1674839460	18790	18790	18790	18790	0
261	20241025	160400	1674839460	18790	18790	18790	18790	0
262	20241025	160300	1674839460	18790	18790	18790	18790	0
263	20241025	160200	1674839460	18790	18790	18790	18790	0
264	20241025	160100	1674839460	18790	18790	18790	18790	0
265	20241025	160000	1674839460	18790	18790	18790	18790	0
266	20241025	155900	1674839460	18790	18790	18790	18790	0
267	20241025	155800	1674839460	18790	18790	18790	18790	0
268	20241025	155700	1674839460	18790	18790	18790	18790	0
269	20241025	155600	1674839460	18790	18790	18790	18790	0
270	20241025	155500	1674839460	18790	18790	18790	18790	0
271	20241025	155400	1674839460	18790	18790	18790	18790	0
272	20241025	155300	1674839460	18790	18790	18790	18790	1492
273	20241025	155200	1674839460	18790	18790	18790	18790	0
274	20241025	155100	1674839460	18790	18790	18790	18790	0
275	20241025	155000	1674839460	18790	18790	18790	18790	0
276	20241025	154900	1674839460	18790	18790	18790	18790	0
277	20241025	154800	1674839460	18790	18790	18790	18790	0
278	20241025	154700	1674839460	18790	18790	18790	18790	0
279	20241025	154600	1674839460	18790	18790	18790	18790	0
280	20241025	154500	1674839460	18790	18790	18790	18790	0
281	20241025	154400	1674839460	18790	18790	18790	18790	0
282	20241025	154300	1674839460	18790	18790	18790	18790	0
283	20241025	154200	1674839460	18790	18790	18790	18790	0
284	20241025	154100	1674839460	18790	18790	18790	18790	0
285	20241025	154000	1674839460	18790	18790	18790	18790	0
286	20241025	153900	1674839460	18790	18790	18790	18790	0
287	20241025	153800	1674839460	18790	18790	18790	18790	0
288	20241025	153700	1674839460	18790	18790	18790	18790	0
289	20241025	153600	1674839460	18790	18790	18790	18790	0
290	20241025	153500	1674839460	18790	18790	18790	18790	0
291	20241025	153400	1674839460	18790	18790	18790	18790	0
292	20241025	153300	1674839460	18790	18790	18790	18790	0
293	20241025	153200	1674839460	18790	18790	18790	18790	0
294	20241025	153100	1674839460	18790	18790	18790	18790	0
295	20241025	153000	1674839460	18790	18790	18790	18790	1492
296	20241025	152900	1646804780	18820	18820	18820	18820	0
297	20241025	152800	1646804780	18820	18820	18820	18820	0
298	20241025	152700	1646804780	18820	18820	18820	18820	0
299	20241025	152600	1646804780	18820	18820	18820	18820	0
300	20241025	152500	1646804780	18820	18820	18820	18820	0
301	20241025	152400	1646804780	18820	18820	18820	18820	0
302	20241025	152300	1646804780	18820	18820	18820	18820	0
303	20241025	152200	1646804780	18820	18820	18820	18820	0
304	20241025	152100	1646804780	18820	18820	18820	18820	0
305	20241025	152000	1646804780	18820	18820	18820	18820	0
306	20241025	151900	1646804780	18820	18680	18820	18670	392
307	20241025	151800	1639432990	18680	18820	18840	18680	595
308	20241025	151700	1628235130	18820	18770	18820	18760	312
309	20241025	151600	1622370030	18780	18760	18820	18760	774
310	20241025	151500	1607820010	18780	18780	18790	18780	130
311	20241025	151400	1605378550	18770	18790	18790	18770	1084
312	20241025	151300	1585015120	18790	18790	18790	18790	181
313	20241025	151200	1581614130	18780	18750	18790	18750	782
314	20241025	151100	1566925980	18710	18790	18790	18710	285
315	20241025	151000	1561584040	18790	18670	18830	18670	812
316	20241025	150900	1546354830	18730	18710	18730	18710	311
317	20241025	150800	1540532160	18710	18720	18720	18710	115
318	20241025	150700	1538379710	18730	18730	18730	18730	80
319	20241025	150600	1536881310	18730	18750	18780	18600	427
320	20241025	150500	1528918380	18640	18770	18780	18640	180
321	20241025	150400	1525551880	18640	18790	18790	18640	190
322	20241025	150300	1521997290	18790	18680	18800	18650	380
323	20241025	150200	1514897650	18680	18810	18820	18670	520
324	20241025	150100	1505149720	18810	18830	18830	18810	80
325	20241025	150000	1503644120	18780	18780	18780	18780	0
326	20241025	145900	1503644120	18780	18860	18860	18780	380
327	20241025	145800	1496496290	18800	18800	18800	18800	110
328	20241025	145700	1494428290	18850	18880	18880	18850	170
329	20241025	145600	1491220990	18850	18860	18860	18850	110
330	20241025	145500	1489147110	18890	18890	18890	18850	858
331	20241025	145400	1472970050	18870	18910	18910	18870	140
332	20241025	145300	1470325930	18920	18900	18920	18900	161
333	20241025	145200	1467279850	18900	18900	18900	18900	4
334	20241025	145100	1467204250	18900	18900	18900	18890	176
335	20241025	145000	1463877980	18900	18850	18900	18850	634
336	20241025	144900	1451924170	18850	18850	18850	18840	100
337	20241025	144800	1450039650	18860	18860	18860	18860	0
338	20241025	144700	1450039650	18860	18870	18900	18860	244
339	20241025	144600	1445434660	18870	18880	18880	18870	90
340	20241025	144500	1443735670	18880	18870	18880	18860	219
341	20241025	144400	1439603350	18860	18850	18870	18820	239
342	20241025	144300	1435098680	18850	18810	18850	18810	111
343	20241025	144200	1433006830	18810	18840	18840	18810	56
344	20241025	144100	1431951850	18850	18780	18850	18780	1016
345	20241025	144000	1412851350	18780	18780	18780	18780	37
346	20241025	143900	1412156490	18790	18760	18790	18760	233
347	20241025	143800	1407784420	18700	18710	18710	18700	300
348	20241025	143700	1402174320	18780	18750	18800	18730	703
349	20241025	143600	1388995730	18810	18800	18810	18800	104
350	20241025	143500	1387040180	18820	18820	18820	18810	134
351	20241025	143400	1384519200	18820	18820	18820	18820	31
352	20241025	143300	1383935780	18900	18590	18900	18590	2248
353	20241025	143200	1341843900	18600	18550	18600	18550	350
354	20241025	143100	1335340580	18550	18470	18550	18380	2000
355	20241025	143000	1298488800	18490	18530	18540	18380	2286
356	20241025	142900	1256398980	18530	18550	18550	18530	642
357	20241025	142800	1244495420	18550	18510	18550	18510	437
358	20241025	142700	1236399730	18420	18480	18500	18420	232
359	20241025	142600	1232108900	18480	18450	18480	18450	390
360	20241025	142500	1224906290	18450	18410	18450	18400	290
361	20241025	142400	1219567090	18440	18410	18440	18410	485
362	20241025	142300	1210628650	18390	18410	18410	18390	1115
363	20241025	142200	1190108650	18410	18410	18410	18410	76
364	20241025	142100	1188709490	18410	18420	18420	18410	95
365	20241025	142000	1186960220	18420	18410	18420	18400	411
366	20241025	141900	1179396370	18410	18420	18420	18410	38
367	20241025	141800	1178696420	18420	18410	18420	18410	344
368	20241025	141700	1172360510	18410	18410	18410	18410	87
369	20241025	141600	1170758840	18410	18410	18410	18410	0
370	20241025	141500	1170758840	18410	18400	18410	18380	499
371	20241025	141400	1161581920	18410	18410	18410	18410	162
372	20241025	141300	1158599500	18390	18410	18410	18390	838
373	20241025	141200	1143187580	18430	18420	18430	18420	80
374	20241025	141100	1141713480	18420	18420	18420	18420	20
375	20241025	141000	1141345080	18390	18410	18410	18390	428
376	20241025	140900	1133469850	18430	18430	18430	18430	80
377	20241025	140800	1131995450	18430	18460	18460	18430	136
378	20241025	140700	1129487240	18460	18460	18460	18460	60
379	20241025	140600	1128379640	18460	18460	18460	18460	60
380	20241025	140500	1127272040	18410	18400	18410	18400	250
381	20241025	140400	1122671820	18400	18390	18400	18390	89
382	20241025	140300	1121034560	18400	18450	18460	18400	211
383	20241025	140200	1117145840	18400	18390	18400	18380	248
384	20241025	140100	1112585860	18400	18400	18400	18400	30
385	20241025	140000	1112033860	18400	18430	18430	18400	209
386	20241025	135900	1108183810	18460	18460	18460	18460	0
387	20241025	135800	1108183810	18460	18420	18460	18420	244
388	20241025	135700	1103683900	18460	18460	18460	18460	136
389	20241025	135600	1101173340	18410	18410	18410	18410	9
390	20241025	135500	1101007650	18410	18430	18430	18390	424
391	20241025	135400	1093198260	18460	18450	18460	18430	108
392	20241025	135300	1091205020	18420	18460	18460	18420	72
393	20241025	135200	1089876560	18450	18470	18470	18450	41
394	20241025	135100	1089120050	18470	18440	18470	18440	82
395	20241025	135000	1087606170	18430	18450	18450	18420	385
396	20241025	134900	1080509810	18470	18470	18470	18470	1
397	20241025	134800	1080491340	18470	18450	18470	18440	160
398	20241025	134700	1077538960	18440	18440	18440	18440	0
399	20241025	134600	1077538960	18440	18440	18440	18440	6
400	20241025	134500	1077428320	18430	18420	18440	18390	394
401	20241025	134400	1070170850	18450	18470	18470	18450	120
402	20241025	134300	1067955070	18460	18430	18460	18430	100
403	20241025	134200	1066110510	18430	18430	18430	18430	133
404	20241025	134100	1063659320	18430	18430	18430	18430	0
405	20241025	134000	1063659320	18430	18430	18430	18390	434
406	20241025	133900	1055674430	18400	18390	18420	18390	90
407	20241025	133800	1054017530	18380	18380	18380	18380	0
408	20241025	133700	1054017530	18380	18410	18410	18380	293
409	20241025	133600	1048629370	18420	18420	18420	18420	30
410	20241025	133500	1048076770	18420	18440	18440	18420	206
411	20241025	133400	1044280370	18480	18480	18480	18480	55
412	20241025	133300	1043263970	18480	18480	18480	18480	5
413	20241025	133200	1043171570	18480	18420	18480	18410	63
414	20241025	133100	1042010520	18430	18430	18430	18430	180
415	20241025	133000	1038693120	18430	18440	18440	18420	233
416	20241025	132900	1034399780	18480	18490	18490	18480	50
417	20241025	132800	1033475480	18490	18490	18490	18490	30
418	20241025	132700	1032920780	18490	18490	18490	18490	34
419	20241025	132600	1032292120	18490	18490	18490	18490	11
420	20241025	132500	1032088730	18500	18420	18500	18390	277
421	20241025	132400	1026985370	18510	18480	18510	18480	50
422	20241025	132300	1026060830	18390	18390	18390	18390	0
423	20241025	132200	1026060830	18390	18440	18440	18390	289
424	20241025	132100	1020741380	18490	18490	18490	18490	31
425	20241025	132000	1020168190	18490	18500	18500	18480	92
426	20241025	131900	1018466990	18500	18490	18500	18490	54
427	20241025	131800	1017468440	18390	18390	18390	18390	0
428	20241025	131700	1017468440	18390	18470	18470	18390	255
429	20241025	131600	1012770160	18510	18510	18510	18510	22
430	20241025	131500	1012362940	18510	18520	18520	18460	147
431	20241025	131400	1009644150	18530	18530	18530	18530	51
432	20241025	131300	1008699120	18530	18530	18530	18530	32
433	20241025	131200	1008106160	18530	18530	18530	18530	0
434	20241025	131100	1008106160	18530	18530	18530	18530	0
435	20241025	131000	1008106160	18530	18500	18530	18410	1553
436	20241025	130900	979376610	18500	18500	18500	18500	55
437	20241025	130800	978359110	18500	18500	18500	18500	31
438	20241025	130700	977785610	18500	18500	18500	18500	0
439	20241025	130600	977785610	18500	18490	18500	18490	60
440	20241025	130500	976675880	18490	18420	18490	18400	224
441	20241025	130400	972552510	18420	18500	18510	18420	478
442	20241025	130300	963740410	18500	18480	18500	18480	336
443	20241025	130200	957526210	18480	18480	18480	18480	31
444	20241025	130100	956953330	18480	18410	18480	18410	119
445	20241025	130000	954761350	18410	18420	18420	18380	228
446	20241025	125900	950564650	18500	18500	18500	18500	54
447	20241025	125800	949565650	18500	18400	18500	18400	3
448	20241025	125700	949510350	18510	18450	18510	18390	215
449	20241025	125600	945552910	18480	18480	18480	18480	120
450	20241025	125500	943335310	18490	18500	18500	18490	199
451	20241025	125400	939655420	18510	18510	18520	18510	281
452	20241025	125300	934453650	18500	18460	18500	18460	785
453	20241025	125200	919944710	18450	18410	18450	18410	533
454	20241025	125100	910120670	18400	18390	18400	18390	3192
455	20241025	125000	851418530	18380	18360	18380	18340	554
456	20241025	124900	841253750	18370	18360	18370	18360	51
457	20241025	124800	840317070	18360	18360	18360	18360	35
458	20241025	124700	839674470	18380	18380	18380	18380	34
459	20241025	124600	839049550	18350	18350	18350	18350	43
460	20241025	124500	838260500	18390	18390	18390	18350	251
461	20241025	124400	833652360	18390	18390	18390	18390	19
462	20241025	124300	833302950	18360	18360	18360	18360	2
463	20241025	124200	833266230	18400	18400	18400	18360	181
464	20241025	124100	829937600	18410	18410	18410	18410	0
465	20241025	124000	829937600	18410	18420	18420	18410	148
466	20241025	123900	827211840	18420	18420	18420	18420	21
467	20241025	123800	826825020	18420	18420	18420	18420	3
468	20241025	123700	826769760	18420	18420	18420	18420	1
469	20241025	123600	826751340	18440	18380	18440	18380	60
470	20241025	123500	825647050	18380	18390	18390	18370	344
471	20241025	123400	819324190	18440	18440	18440	18440	2
472	20241025	123300	819287310	18440	18440	18440	18440	0
473	20241025	123200	819287310	18440	18440	18440	18440	0
474	20241025	123100	819287310	18440	18430	18440	18430	40
475	20241025	123000	818550040	18430	18380	18430	18380	348
476	20241025	122900	812153750	18410	18410	18410	18410	0
477	20241025	122800	812153750	18410	18410	18410	18410	10
478	20241025	122700	811969650	18410	18410	18410	18410	0
479	20241025	122600	811969650	18410	18410	18410	18410	190
480	20241025	122500	808471750	18380	18410	18410	18380	224
481	20241025	122400	804351310	18410	18410	18410	18410	1
482	20241025	122300	804332900	18460	18460	18460	18460	7
483	20241025	122200	804203680	18470	18470	18470	18470	1
484	20241025	122100	804185210	18480	18480	18480	18480	0
485	20241025	122000	804185210	18480	18500	18500	18360	325
486	20241025	121900	798214690	18380	18410	18510	18370	1062
487	20241025	121800	778684560	18520	18520	18520	18520	0
488	20241025	121700	778684560	18520	18490	18520	18490	300
489	20241025	121600	773132100	18490	18490	18490	18490	0
490	20241025	121500	773132100	18490	18440	18490	18380	361
491	20241025	121400	766489910	18490	18490	18490	18490	0
492	20241025	121300	766489910	18490	18490	18490	18490	0
493	20241025	121200	766489910	18490	18490	18490	18490	0
494	20241025	121100	766489910	18490	18490	18490	18490	0
495	20241025	121000	766489910	18490	18440	18490	18390	355
496	20241025	120900	759949590	18490	18490	18490	18490	0
497	20241025	120800	759949590	18490	18490	18490	18490	136
498	20241025	120700	757434950	18490	18490	18490	18490	0
499	20241025	120600	757434950	18490	18490	18490	18490	0
500	20241025	120500	757434950	18490	18390	18490	18370	210
501	20241025	120400	753574890	18490	18470	18490	18470	4
502	20241025	120300	753500990	18390	18390	18390	18390	0
503	20241025	120200	753500990	18390	18390	18390	18390	0
504	20241025	120100	753500990	18390	18390	18390	18390	0
505	20241025	120000	753500990	18390	18440	18470	18390	320
506	20241025	115900	747611810	18470	18470	18470	18470	0
507	20241025	115800	747611810	18470	18470	18470	18470	16
508	20241025	115700	747316290	18470	18410	18470	18410	38
509	20241025	115600	746616590	18410	18410	18410	18410	11
510	20241025	115500	746414080	18410	18420	18490	18400	325
511	20241025	115400	740429840	18480	18480	18480	18480	0
512	20241025	115300	740429840	18480	18480	18480	18480	0
513	20241025	115200	740429840	18480	18480	18480	18480	0
514	20241025	115100	740429840	18480	18400	18480	18380	255
515	20241025	115000	735738590	18520	18440	18520	18390	343
516	20241025	114900	729417130	18520	18430	18520	18430	17
517	20241025	114800	729102920	18430	18430	18430	18430	0
518	20241025	114700	729102920	18430	18450	18450	18430	194
519	20241025	114600	725524630	18460	18460	18460	18460	28
520	20241025	114500	725007750	18450	18400	18450	18390	496
521	20241025	114400	715871200	18400	18450	18450	18400	621
522	20241025	114300	704432510	18570	18570	18570	18570	0
523	20241025	114200	704432510	18570	18460	18570	18460	105
524	20241025	114100	702482770	18460	18490	18490	18460	220
525	20241025	114000	698420630	18490	18490	18490	18490	456
526	20241025	113900	689989190	18490	18500	18500	18490	72
527	20241025	113800	688657730	18480	18480	18480	18480	50
528	20241025	113700	687733730	18480	18440	18480	18440	209
529	20241025	113600	683873770	18440	18440	18440	18440	0
530	20241025	113500	683873770	18440	18480	18520	18440	375
531	20241025	113400	676949370	18470	18480	18480	18470	40
532	20241025	113300	676210310	18480	18540	18540	18480	9
533	20241025	113200	676043510	18460	18460	18460	18460	0
534	20241025	113100	676043510	18460	18460	18460	18460	11
535	20241025	113000	675840450	18550	18480	18550	18440	421
536	20241025	112900	668067530	18500	18510	18510	18500	200
537	20241025	112800	664367500	18500	18500	18500	18500	0
538	20241025	112700	664367500	18500	18530	18530	18490	4027
539	20241025	112600	589826700	18530	18540	18540	18530	2
540	20241025	112500	589789630	18540	18550	18550	18540	195
541	20241025	112400	586173060	18560	18560	18560	18560	58
542	20241025	112300	585096580	18550	18550	18550	18550	0
543	20241025	112200	585096580	18550	18550	18550	18550	0
544	20241025	112100	585096580	18550	18550	18550	18550	0
545	20241025	112000	585096580	18550	18560	18560	18550	300
546	20241025	111900	579531260	18560	18560	18560	18560	72
547	20241025	111800	578194940	18560	18560	18560	18560	0
548	20241025	111700	578194940	18560	18560	18560	18560	26
549	20241025	111600	577712380	18590	18560	18590	18560	373
550	20241025	111500	570781480	18560	18600	18600	18560	113
551	20241025	111400	568681450	18600	18600	18600	18600	0
552	20241025	111300	568681450	18600	18600	18600	18600	0
553	20241025	111200	568681450	18600	18610	18610	18600	551
554	20241025	111100	558432230	18610	18610	18610	18610	72
555	20241025	111000	557092310	18610	18630	18630	18610	239
556	20241025	110900	552643370	18630	18630	18630	18630	0
557	20241025	110800	552643370	18630	18630	18630	18630	7
558	20241025	110700	552512960	18640	18630	18640	18630	89
559	20241025	110600	550854870	18640	18640	18640	18640	0
560	20241025	110500	550854870	18640	18660	18660	18640	193
561	20241025	110400	547255180	18660	18660	18660	18660	69
562	20241025	110300	545967640	18660	18660	18660	18660	0
563	20241025	110200	545967640	18660	18660	18660	18660	0
564	20241025	110100	545967640	18660	18660	18660	18660	0
565	20241025	110000	545967640	18660	18650	18660	18630	532
566	20241025	105900	536051990	18770	18660	18770	18660	15
567	20241025	105800	535771100	18660	18660	18660	18660	113
568	20241025	105700	533662520	18660	18680	18680	18650	4248
569	20241025	105600	454381110	18680	18680	18680	18680	44
570	20241025	105500	453559190	18680	18680	18680	18680	409
571	20241025	105400	445919070	18680	18680	18680	18680	0
572	20241025	105300	445919070	18680	18680	18680	18680	0
573	20241025	105200	445919070	18680	18680	18680	18680	0
574	20241025	105100	445919070	18680	18680	18680	18680	0
575	20241025	105000	445919070	18680	18700	18700	18680	687
576	20241025	104900	433082910	18820	18820	18820	18820	10
577	20241025	104800	432894710	18750	18750	18750	18750	10
578	20241025	104700	432707210	18740	18740	18740	18740	0
579	20241025	104600	432707210	18740	18740	18740	18740	44
580	20241025	104500	431882650	18690	18750	18750	18690	270
581	20241025	104400	426826190	18750	18750	18750	18750	12
582	20241025	104300	426601190	18760	18760	18760	18760	0
583	20241025	104200	426601190	18760	18760	18760	18760	0
584	20241025	104100	426601190	18760	18750	18760	18750	286
585	20241025	104000	421237270	18680	18700	18700	18670	362
586	20241025	103900	414473840	18690	18700	18700	18690	180
587	20241025	103800	411109590	18690	18690	18690	18690	0
588	20241025	103700	411109590	18690	18690	18690	18690	0
589	20241025	103600	411109590	18690	18700	18700	18690	12
590	20241025	103500	410885260	18690	18700	18700	18690	418
591	20241025	103400	403072460	18700	18700	18700	18700	53
592	20241025	103300	402081360	18700	18700	18700	18700	0
593	20241025	103200	402081360	18700	18700	18700	18700	0
594	20241025	103100	402081360	18700	18700	18700	18700	304
595	20241025	103000	396396560	18700	18750	18750	18700	629
596	20241025	102900	384612670	18740	18740	18740	18740	623
597	20241025	102800	372937650	18740	18760	18760	18740	300
598	20241025	102700	367315450	18750	18750	18750	18750	0
599	20241025	102600	367315450	18750	18750	18750	18750	0
600	20241025	102500	367315450	18750	18770	18770	18740	312
601	20241025	102400	361463430	18880	18880	18880	18880	0
602	20241025	102300	361463430	18880	18880	18880	18880	0
603	20241025	102200	361463430	18880	18880	18880	18880	0
604	20241025	102100	361463430	18880	18840	18880	18840	200
605	20241025	102000	357689840	18750	18760	18760	18750	359
606	20241025	101900	350958220	18750	18750	18750	18750	0
607	20241025	101800	350958220	18750	18750	18750	18750	0
608	20241025	101700	350958220	18750	18750	18750	18750	0
609	20241025	101600	350958220	18750	18750	18750	18750	0
610	20241025	101500	350958220	18750	18760	18760	18750	402
611	20241025	101400	343418370	18750	18750	18750	18750	0
612	20241025	101300	343418370	18750	18750	18750	18750	0
613	20241025	101200	343418370	18750	18750	18750	18750	0
614	20241025	101100	343418370	18750	18750	18750	18750	0
615	20241025	101000	343418370	18750	18780	18830	18750	382
616	20241025	100900	336251500	18780	18780	18780	18780	0
617	20241025	100800	336251500	18780	18780	18780	18780	0
618	20241025	100700	336251500	18780	18750	18780	18750	242
619	20241025	100600	331712510	18750	18750	18750	18750	17
620	20241025	100500	331393760	18750	18780	18780	18750	320
621	20241025	100400	325388070	18800	18800	18800	18800	0
622	20241025	100300	325388070	18800	18800	18800	18800	0
623	20241025	100200	325388070	18800	18800	18800	18800	0
624	20241025	100100	325388070	18800	18800	18800	18800	267
625	20241025	100000	320368470	18830	18800	18830	18800	284
626	20241025	095900	315029240	18800	18800	18800	18800	472
627	20241025	095800	306155640	18790	18790	18790	18790	683
628	20241025	095700	293322070	18840	18790	18840	18790	1458
629	20241025	095600	265925850	18790	18790	18790	18790	0
630	20241025	095500	265925850	18790	18770	18790	18750	946
631	20241025	095400	248160970	18770	18770	18770	18770	72
632	20241025	095300	246809530	18810	18800	18810	18770	15
633	20241025	095200	246527610	18840	18840	18840	18840	0
634	20241025	095100	246527610	18840	18830	18840	18830	10
635	20241025	095000	246339300	18760	18780	18830	18760	880
636	20241025	094900	229826220	18840	18840	18840	18840	20
637	20241025	094800	229449420	18770	18770	18770	18770	10
638	20241025	094700	229261720	18770	18770	18770	18770	0
639	20241025	094600	229261720	18770	18770	18770	18770	0
640	20241025	094500	229261720	18770	18800	18800	18770	251
641	20241025	094400	224545470	18800	18800	18810	18800	434
642	20241025	094300	216383150	18800	18810	18810	18800	3
643	20241025	094200	216326730	18770	18810	18810	18770	417
644	20241025	094100	208492250	18810	18840	18840	18810	371
645	20241025	094000	201513670	18860	18920	18920	18860	382
646	20241025	093900	194308190	18920	18890	18920	18810	1311
647	20241025	093800	169597720	18870	18870	18870	18870	0
648	20241025	093700	169597720	18870	18870	18870	18870	0
649	20241025	093600	169597720	18870	18870	18870	18870	0
650	20241025	093500	169597720	18870	18880	18880	18860	469
651	20241025	093400	160750680	18880	18880	18880	18880	0
652	20241025	093300	160750680	18880	18880	18880	18880	0
653	20241025	093200	160750680	18880	18880	18880	18880	126
654	20241025	093100	158371800	18870	18870	18870	18870	134
655	20241025	093000	155843220	18870	18900	18900	18870	820
656	20241025	092900	140354330	18910	18920	18920	18910	144
657	20241025	092800	137631280	18940	18940	18940	18940	0
658	20241025	092700	137631280	18940	18980	18980	18940	102
659	20241025	092600	135699280	18980	18980	18980	18980	1
660	20241025	092500	135680300	18980	18880	18980	18880	211
661	20241025	092400	131693540	18960	18870	18960	18870	35
662	20241025	092300	131030120	18960	18950	18960	18950	18
663	20241025	092200	130688920	18930	18950	18950	18850	419
664	20241025	092100	122768530	18930	19000	19000	18930	1549
665	20241025	092000	93388600	19010	19060	19060	19010	506
666	20241025	091900	83761460	19070	19110	19110	19070	124
667	20241025	091800	81394460	19060	19060	19060	19060	0
668	20241025	091700	81394460	19060	19060	19060	19060	0
669	20241025	091600	81394460	19060	19050	19060	19030	649
670	20241025	091500	69032070	19050	19050	19050	19030	398
671	20241025	091400	61453660	19010	19010	19010	19010	0
672	20241025	091300	61453660	19010	19010	19010	19010	0
673	20241025	091200	61453660	19010	19050	19050	19010	198
674	20241025	091100	57684530	19220	19220	19220	19220	30
675	20241025	091000	57107930	19040	19130	19130	19040	635
676	20241025	090900	44985690	19250	19250	19250	19250	50
677	20241025	090800	44023190	19130	19180	19180	19130	300
678	20241025	090700	38280380	19110	19110	19110	19110	0
679	20241025	090600	38280380	19110	19110	19110	19110	130
680	20241025	090500	35796080	19120	19120	19120	19120	0
681	20241025	090400	35796080	19120	19240	19240	19120	980
682	20241025	090300	16972640	19240	19240	19240	19240	151
683	20241025	090200	14067400	19240	19320	19320	18970	698
684	20241025	090100	659600	19400	19400	19400	19400	4
685	20241025	090000	582000	19400	19400	19400	19400	30