KissMeData/373110/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210200	1672898500	5770	5770	5770	5770	14173
3	20241025	210100	1672898500	5770	5770	5770	5770	0
4	20241025	210000	1672898500	5770	5770	5770	5770	0
5	20241025	205900	1672898500	5770	5770	5770	5770	0
6	20241025	205800	1672898500	5770	5770	5770	5770	0
7	20241025	205700	1672898500	5770	5770	5770	5770	0
8	20241025	205600	1672898500	5770	5770	5770	5770	0
9	20241025	205500	1672898500	5770	5770	5770	5770	0
10	20241025	205400	1672898500	5770	5770	5770	5770	0
11	20241025	205300	1672898500	5770	5770	5770	5770	0
12	20241025	205200	1672898500	5770	5770	5770	5770	0
13	20241025	205100	1672898500	5770	5770	5770	5770	0
14	20241025	205000	1672898500	5770	5770	5770	5770	0
15	20241025	204900	1672898500	5770	5770	5770	5770	0
16	20241025	204800	1672898500	5770	5770	5770	5770	0
17	20241025	204700	1672898500	5770	5770	5770	5770	0
18	20241025	204600	1672898500	5770	5770	5770	5770	0
19	20241025	204500	1672898500	5770	5770	5770	5770	0
20	20241025	204400	1672898500	5770	5770	5770	5770	0
21	20241025	204300	1672898500	5770	5770	5770	5770	0
22	20241025	204200	1672898500	5770	5770	5770	5770	0
23	20241025	204100	1672898500	5770	5770	5770	5770	0
24	20241025	204000	1672898500	5770	5770	5770	5770	0
25	20241025	203900	1672898500	5770	5770	5770	5770	0
26	20241025	203800	1672898500	5770	5770	5770	5770	0
27	20241025	203700	1672898500	5770	5770	5770	5770	0
28	20241025	203600	1672898500	5770	5770	5770	5770	0
29	20241025	203500	1672898500	5770	5770	5770	5770	0
30	20241025	203400	1672898500	5770	5770	5770	5770	0
31	20241025	203300	1672898500	5770	5770	5770	5770	0
32	20241025	203200	1672898500	5770	5770	5770	5770	14173
33	20241025	203100	1672898500	5770	5770	5770	5770	0
34	20241025	203000	1672898500	5770	5770	5770	5770	0
35	20241025	202900	1672898500	5770	5770	5770	5770	0
36	20241025	202800	1672898500	5770	5770	5770	5770	0
37	20241025	202700	1672898500	5770	5770	5770	5770	0
38	20241025	202600	1672898500	5770	5770	5770	5770	0
39	20241025	202500	1672898500	5770	5770	5770	5770	0
40	20241025	202400	1672898500	5770	5770	5770	5770	0
41	20241025	202300	1672898500	5770	5770	5770	5770	0
42	20241025	202200	1672898500	5770	5770	5770	5770	0
43	20241025	202100	1672898500	5770	5770	5770	5770	0
44	20241025	202000	1672898500	5770	5770	5770	5770	0
45	20241025	201900	1672898500	5770	5770	5770	5770	0
46	20241025	201800	1672898500	5770	5770	5770	5770	0
47	20241025	201700	1672898500	5770	5770	5770	5770	0
48	20241025	201600	1672898500	5770	5770	5770	5770	0
49	20241025	201500	1672898500	5770	5770	5770	5770	0
50	20241025	201400	1672898500	5770	5770	5770	5770	0
51	20241025	201300	1672898500	5770	5770	5770	5770	0
52	20241025	201200	1672898500	5770	5770	5770	5770	0
53	20241025	201100	1672898500	5770	5770	5770	5770	0
54	20241025	201000	1672898500	5770	5770	5770	5770	0
55	20241025	200900	1672898500	5770	5770	5770	5770	0
56	20241025	200800	1672898500	5770	5770	5770	5770	0
57	20241025	200700	1672898500	5770	5770	5770	5770	0
58	20241025	200600	1672898500	5770	5770	5770	5770	0
59	20241025	200500	1672898500	5770	5770	5770	5770	0
60	20241025	200400	1672898500	5770	5770	5770	5770	0
61	20241025	200300	1672898500	5770	5770	5770	5770	0
62	20241025	200200	1672898500	5770	5770	5770	5770	14173
63	20241025	200100	1672898500	5770	5770	5770	5770	0
64	20241025	200000	1672898500	5770	5770	5770	5770	0
65	20241025	195900	1672898500	5770	5770	5770	5770	0
66	20241025	195800	1672898500	5770	5770	5770	5770	0
67	20241025	195700	1672898500	5770	5770	5770	5770	0
68	20241025	195600	1672898500	5770	5770	5770	5770	0
69	20241025	195500	1672898500	5770	5770	5770	5770	0
70	20241025	195400	1672898500	5770	5770	5770	5770	0
71	20241025	195300	1672898500	5770	5770	5770	5770	0
72	20241025	195200	1672898500	5770	5770	5770	5770	0
73	20241025	195100	1672898500	5770	5770	5770	5770	0
74	20241025	195000	1672898500	5770	5770	5770	5770	0
75	20241025	194900	1672898500	5770	5770	5770	5770	0
76	20241025	194800	1672898500	5770	5770	5770	5770	0
77	20241025	194700	1672898500	5770	5770	5770	5770	0
78	20241025	194600	1672898500	5770	5770	5770	5770	0
79	20241025	194500	1672898500	5770	5770	5770	5770	0
80	20241025	194400	1672898500	5770	5770	5770	5770	0
81	20241025	194300	1672898500	5770	5770	5770	5770	0
82	20241025	194200	1672898500	5770	5770	5770	5770	0
83	20241025	194100	1672898500	5770	5770	5770	5770	0
84	20241025	194000	1672898500	5770	5770	5770	5770	0
85	20241025	193900	1672898500	5770	5770	5770	5770	0
86	20241025	193800	1672898500	5770	5770	5770	5770	0
87	20241025	193700	1672898500	5770	5770	5770	5770	0
88	20241025	193600	1672898500	5770	5770	5770	5770	0
89	20241025	193500	1672898500	5770	5770	5770	5770	0
90	20241025	193400	1672898500	5770	5770	5770	5770	0
91	20241025	193300	1672898500	5770	5770	5770	5770	0
92	20241025	193200	1672898500	5770	5770	5770	5770	14173
93	20241025	193100	1672898500	5770	5770	5770	5770	0
94	20241025	193000	1672898500	5770	5770	5770	5770	0
95	20241025	192900	1672898500	5770	5770	5770	5770	0
96	20241025	192800	1672898500	5770	5770	5770	5770	0
97	20241025	192700	1672898500	5770	5770	5770	5770	0
98	20241025	192600	1672898500	5770	5770	5770	5770	0
99	20241025	192500	1672898500	5770	5770	5770	5770	0
100	20241025	192400	1672898500	5770	5770	5770	5770	0
101	20241025	192300	1672898500	5770	5770	5770	5770	0
102	20241025	192200	1672898500	5770	5770	5770	5770	0
103	20241025	192100	1672898500	5770	5770	5770	5770	0
104	20241025	192000	1672898500	5770	5770	5770	5770	0
105	20241025	191900	1672898500	5770	5770	5770	5770	0
106	20241025	191800	1672898500	5770	5770	5770	5770	0
107	20241025	191700	1672898500	5770	5770	5770	5770	0
108	20241025	191600	1672898500	5770	5770	5770	5770	0
109	20241025	191500	1672898500	5770	5770	5770	5770	0
110	20241025	191400	1672898500	5770	5770	5770	5770	0
111	20241025	191300	1672898500	5770	5770	5770	5770	0
112	20241025	191200	1672898500	5770	5770	5770	5770	0
113	20241025	191100	1672898500	5770	5770	5770	5770	0
114	20241025	191000	1672898500	5770	5770	5770	5770	0
115	20241025	190900	1672898500	5770	5770	5770	5770	0
116	20241025	190800	1672898500	5770	5770	5770	5770	0
117	20241025	190700	1672898500	5770	5770	5770	5770	0
118	20241025	190600	1672898500	5770	5770	5770	5770	0
119	20241025	190500	1672898500	5770	5770	5770	5770	0
120	20241025	190400	1672898500	5770	5770	5770	5770	0
121	20241025	190300	1672898500	5770	5770	5770	5770	0
122	20241025	190200	1672898500	5770	5770	5770	5770	14173
123	20241025	190100	1672898500	5770	5770	5770	5770	0
124	20241025	190000	1672898500	5770	5770	5770	5770	0
125	20241025	185900	1672898500	5770	5770	5770	5770	0
126	20241025	185800	1672898500	5770	5770	5770	5770	0
127	20241025	185700	1672898500	5770	5770	5770	5770	0
128	20241025	185600	1672898500	5770	5770	5770	5770	0
129	20241025	185500	1672898500	5770	5770	5770	5770	0
130	20241025	185400	1672898500	5770	5770	5770	5770	0
131	20241025	185300	1672898500	5770	5770	5770	5770	0
132	20241025	185200	1672898500	5770	5770	5770	5770	0
133	20241025	185100	1672898500	5770	5770	5770	5770	0
134	20241025	185000	1672898500	5770	5770	5770	5770	0
135	20241025	184900	1672898500	5770	5770	5770	5770	0
136	20241025	184800	1672898500	5770	5770	5770	5770	0
137	20241025	184700	1672898500	5770	5770	5770	5770	0
138	20241025	184600	1672898500	5770	5770	5770	5770	0
139	20241025	184500	1672898500	5770	5770	5770	5770	0
140	20241025	184400	1672898500	5770	5770	5770	5770	0
141	20241025	184300	1672898500	5770	5770	5770	5770	0
142	20241025	184200	1672898500	5770	5770	5770	5770	0
143	20241025	184100	1672898500	5770	5770	5770	5770	0
144	20241025	184000	1672898500	5770	5770	5770	5770	0
145	20241025	183900	1672898500	5770	5770	5770	5770	0
146	20241025	183800	1672898500	5770	5770	5770	5770	0
147	20241025	183700	1672898500	5770	5770	5770	5770	0
148	20241025	183600	1672898500	5770	5770	5770	5770	0
149	20241025	183500	1672898500	5770	5770	5770	5770	0
150	20241025	183400	1672898500	5770	5770	5770	5770	0
151	20241025	183300	1672898500	5770	5770	5770	5770	0
152	20241025	183200	1672898500	5770	5770	5770	5770	14173
153	20241025	183100	1672898500	5770	5770	5770	5770	0
154	20241025	183000	1672898500	5770	5770	5770	5770	0
155	20241025	182900	1672898500	5770	5770	5770	5770	0
156	20241025	182800	1672898500	5770	5770	5770	5770	0
157	20241025	182700	1672898500	5770	5770	5770	5770	0
158	20241025	182600	1672898500	5770	5770	5770	5770	0
159	20241025	182500	1672898500	5770	5770	5770	5770	0
160	20241025	182400	1672898500	5770	5770	5770	5770	0
161	20241025	182300	1672898500	5770	5770	5770	5770	0
162	20241025	182200	1672898500	5770	5770	5770	5770	0
163	20241025	182100	1672898500	5770	5770	5770	5770	0
164	20241025	182000	1672898500	5770	5770	5770	5770	0
165	20241025	181900	1672898500	5770	5770	5770	5770	0
166	20241025	181800	1672898500	5770	5770	5770	5770	0
167	20241025	181700	1672898500	5770	5770	5770	5770	0
168	20241025	181600	1672898500	5770	5770	5770	5770	0
169	20241025	181500	1672898500	5770	5770	5770	5770	0
170	20241025	181400	1672898500	5770	5770	5770	5770	0
171	20241025	181300	1672898500	5770	5770	5770	5770	0
172	20241025	181200	1672898500	5770	5770	5770	5770	0
173	20241025	181100	1672898500	5770	5770	5770	5770	0
174	20241025	181000	1672898500	5770	5770	5770	5770	0
175	20241025	180900	1672898500	5770	5770	5770	5770	0
176	20241025	180800	1672898500	5770	5770	5770	5770	0
177	20241025	180700	1672898500	5770	5770	5770	5770	0
178	20241025	180600	1672898500	5770	5770	5770	5770	0
179	20241025	180500	1672898500	5770	5770	5770	5770	0
180	20241025	180400	1672898500	5770	5770	5770	5770	0
181	20241025	180300	1672898500	5770	5770	5770	5770	0
182	20241025	180200	1672898500	5770	5770	5770	5770	14173
183	20241025	180100	1672898500	5770	5770	5770	5770	0
184	20241025	180000	1672898500	5770	5770	5770	5770	0
185	20241025	175900	1672898500	5770	5770	5770	5770	0
186	20241025	175800	1672898500	5770	5770	5770	5770	0
187	20241025	175700	1672898500	5770	5770	5770	5770	0
188	20241025	175600	1672898500	5770	5770	5770	5770	0
189	20241025	175500	1672898500	5770	5770	5770	5770	0
190	20241025	175400	1672898500	5770	5770	5770	5770	0
191	20241025	175300	1672898500	5770	5770	5770	5770	0
192	20241025	175200	1672898500	5770	5770	5770	5770	0
193	20241025	175100	1672898500	5770	5770	5770	5770	0
194	20241025	175000	1672898500	5770	5770	5770	5770	0
195	20241025	174900	1672898500	5770	5770	5770	5770	0
196	20241025	174800	1672898500	5770	5770	5770	5770	0
197	20241025	174700	1672898500	5770	5770	5770	5770	0
198	20241025	174600	1672898500	5770	5770	5770	5770	0
199	20241025	174500	1672898500	5770	5770	5770	5770	0
200	20241025	174400	1672898500	5770	5770	5770	5770	0
201	20241025	174300	1672898500	5770	5770	5770	5770	0
202	20241025	174200	1672898500	5770	5770	5770	5770	0
203	20241025	174100	1672898500	5770	5770	5770	5770	0
204	20241025	174000	1672898500	5770	5770	5770	5770	0
205	20241025	173900	1672898500	5770	5770	5770	5770	0
206	20241025	173800	1672898500	5770	5770	5770	5770	0
207	20241025	173700	1672898500	5770	5770	5770	5770	0
208	20241025	173600	1672898500	5770	5770	5770	5770	0
209	20241025	173500	1672898500	5770	5770	5770	5770	0
210	20241025	173400	1672898500	5770	5770	5770	5770	0
211	20241025	173300	1672898500	5770	5770	5770	5770	0
212	20241025	173200	1672898500	5770	5770	5770	5770	14173
213	20241025	173100	1672898500	5770	5770	5770	5770	0
214	20241025	173000	1672898500	5770	5770	5770	5770	0
215	20241025	172900	1672898500	5770	5770	5770	5770	0
216	20241025	172800	1672898500	5770	5770	5770	5770	0
217	20241025	172700	1672898500	5770	5770	5770	5770	0
218	20241025	172600	1672898500	5770	5770	5770	5770	0
219	20241025	172500	1672898500	5770	5770	5770	5770	0
220	20241025	172400	1672898500	5770	5770	5770	5770	0
221	20241025	172300	1672898500	5770	5770	5770	5770	0
222	20241025	172200	1672898500	5770	5770	5770	5770	0
223	20241025	172100	1672898500	5770	5770	5770	5770	0
224	20241025	172000	1672898500	5770	5770	5770	5770	0
225	20241025	171900	1672898500	5770	5770	5770	5770	0
226	20241025	171800	1672898500	5770	5770	5770	5770	0
227	20241025	171700	1672898500	5770	5770	5770	5770	0
228	20241025	171600	1672898500	5770	5770	5770	5770	0
229	20241025	171500	1672898500	5770	5770	5770	5770	0
230	20241025	171400	1672898500	5770	5770	5770	5770	0
231	20241025	171300	1672898500	5770	5770	5770	5770	0
232	20241025	171200	1672898500	5770	5770	5770	5770	0
233	20241025	171100	1672898500	5770	5770	5770	5770	0
234	20241025	171000	1672898500	5770	5770	5770	5770	0
235	20241025	170900	1672898500	5770	5770	5770	5770	0
236	20241025	170800	1672898500	5770	5770	5770	5770	0
237	20241025	170700	1672898500	5770	5770	5770	5770	0
238	20241025	170600	1672898500	5770	5770	5770	5770	0
239	20241025	170500	1672898500	5770	5770	5770	5770	0
240	20241025	170400	1672898500	5770	5770	5770	5770	0
241	20241025	170300	1672898500	5770	5770	5770	5770	0
242	20241025	170200	1672898500	5770	5770	5770	5770	14173
243	20241025	170100	1672898500	5770	5770	5770	5770	0
244	20241025	170000	1672898500	5770	5770	5770	5770	0
245	20241025	165900	1672898500	5770	5770	5770	5770	0
246	20241025	165800	1672898500	5770	5770	5770	5770	0
247	20241025	165700	1672898500	5770	5770	5770	5770	0
248	20241025	165600	1672898500	5770	5770	5770	5770	0
249	20241025	165500	1672898500	5770	5770	5770	5770	0
250	20241025	165400	1672898500	5770	5770	5770	5770	0
251	20241025	165300	1672898500	5770	5770	5770	5770	0
252	20241025	165200	1672898500	5770	5770	5770	5770	0
253	20241025	165100	1672898500	5770	5770	5770	5770	0
254	20241025	165000	1672898500	5770	5770	5770	5770	0
255	20241025	164900	1672898500	5770	5770	5770	5770	0
256	20241025	164800	1672898500	5770	5770	5770	5770	0
257	20241025	164700	1672898500	5770	5770	5770	5770	0
258	20241025	164600	1672898500	5770	5770	5770	5770	0
259	20241025	164500	1672898500	5770	5770	5770	5770	0
260	20241025	164400	1672898500	5770	5770	5770	5770	0
261	20241025	164300	1672898500	5770	5770	5770	5770	0
262	20241025	164200	1672898500	5770	5770	5770	5770	0
263	20241025	164100	1672898500	5770	5770	5770	5770	0
264	20241025	164000	1672898500	5770	5770	5770	5770	0
265	20241025	163900	1672898500	5770	5770	5770	5770	0
266	20241025	163800	1672898500	5770	5770	5770	5770	0
267	20241025	163700	1672898500	5770	5770	5770	5770	0
268	20241025	163600	1672898500	5770	5770	5770	5770	0
269	20241025	163500	1672898500	5770	5770	5770	5770	0
270	20241025	163400	1672898500	5770	5770	5770	5770	0
271	20241025	163300	1672898500	5770	5770	5770	5770	0
272	20241025	163200	1672898500	5770	5770	5770	5770	14173
273	20241025	163100	1672898500	5770	5770	5770	5770	0
274	20241025	163000	1672898500	5770	5770	5770	5770	0
275	20241025	162900	1672898500	5770	5770	5770	5770	0
276	20241025	162800	1672898500	5770	5770	5770	5770	0
277	20241025	162700	1672898500	5770	5770	5770	5770	0
278	20241025	162600	1672898500	5770	5770	5770	5770	0
279	20241025	162500	1672898500	5770	5770	5770	5770	0
280	20241025	162400	1672898500	5770	5770	5770	5770	0
281	20241025	162300	1672898500	5770	5770	5770	5770	0
282	20241025	162200	1672898500	5770	5770	5770	5770	0
283	20241025	162100	1672898500	5770	5770	5770	5770	0
284	20241025	162000	1672898500	5770	5770	5770	5770	0
285	20241025	161900	1672898500	5770	5770	5770	5770	0
286	20241025	161800	1672898500	5770	5770	5770	5770	0
287	20241025	161700	1672898500	5770	5770	5770	5770	0
288	20241025	161600	1672898500	5770	5770	5770	5770	0
289	20241025	161500	1672898500	5770	5770	5770	5770	0
290	20241025	161400	1672898500	5770	5770	5770	5770	0
291	20241025	161300	1672898500	5770	5770	5770	5770	0
292	20241025	161200	1672898500	5770	5770	5770	5770	0
293	20241025	161100	1672898500	5770	5770	5770	5770	0
294	20241025	161000	1672898500	5770	5770	5770	5770	0
295	20241025	160900	1672898500	5770	5770	5770	5770	0
296	20241025	160800	1672898500	5770	5770	5770	5770	0
297	20241025	160700	1672898500	5770	5770	5770	5770	0
298	20241025	160600	1672898500	5770	5770	5770	5770	0
299	20241025	160500	1672898500	5770	5770	5770	5770	0
300	20241025	160400	1672898500	5770	5770	5770	5770	0
301	20241025	160300	1672898500	5770	5770	5770	5770	0
302	20241025	160200	1672898500	5770	5770	5770	5770	14173
303	20241025	160100	1672898500	5770	5770	5770	5770	0
304	20241025	160000	1672898500	5770	5770	5770	5770	0
305	20241025	155900	1672898500	5770	5770	5770	5770	0
306	20241025	155800	1672898500	5770	5770	5770	5770	0
307	20241025	155700	1672898500	5770	5770	5770	5770	0
308	20241025	155600	1672898500	5770	5770	5770	5770	0
309	20241025	155500	1672898500	5770	5770	5770	5770	0
310	20241025	155400	1672898500	5770	5770	5770	5770	0
311	20241025	155300	1672898500	5770	5770	5770	5770	0
312	20241025	155200	1672898500	5770	5770	5770	5770	0
313	20241025	155100	1672898500	5770	5770	5770	5770	0
314	20241025	155000	1672898500	5770	5770	5770	5770	0
315	20241025	154900	1672898500	5770	5770	5770	5770	0
316	20241025	154800	1672898500	5770	5770	5770	5770	0
317	20241025	154700	1672898500	5770	5770	5770	5770	0
318	20241025	154600	1672898500	5770	5770	5770	5770	0
319	20241025	154500	1672898500	5770	5770	5770	5770	0
320	20241025	154400	1672898500	5770	5770	5770	5770	0
321	20241025	154300	1672898500	5770	5770	5770	5770	0
322	20241025	154200	1672898500	5770	5770	5770	5770	0
323	20241025	154100	1672898500	5770	5770	5770	5770	0
324	20241025	154000	1672898500	5770	5770	5770	5770	0
325	20241025	153900	1672898500	5770	5770	5770	5770	0
326	20241025	153800	1672898500	5770	5770	5770	5770	0
327	20241025	153700	1672898500	5770	5770	5770	5770	0
328	20241025	153600	1672898500	5770	5770	5770	5770	0
329	20241025	153500	1672898500	5770	5770	5770	5770	0
330	20241025	153400	1672898500	5770	5770	5770	5770	0
331	20241025	153300	1672898500	5770	5770	5770	5770	0
332	20241025	153200	1672898500	5770	5770	5770	5770	14173
333	20241025	153100	1672898500	5770	5770	5770	5770	0
334	20241025	153000	1672898500	5770	5770	5770	5770	14173
335	20241025	152900	1591120290	5740	5740	5740	5740	0
336	20241025	152800	1591120290	5740	5740	5740	5740	0
337	20241025	152700	1591120290	5740	5740	5740	5740	0
338	20241025	152600	1591120290	5740	5740	5740	5740	0
339	20241025	152500	1591120290	5740	5740	5740	5740	0
340	20241025	152400	1591120290	5740	5740	5740	5740	0
341	20241025	152300	1591120290	5740	5740	5740	5740	0
342	20241025	152200	1591120290	5740	5740	5740	5740	0
343	20241025	152100	1591120290	5740	5740	5740	5740	0
344	20241025	152000	1591120290	5740	5740	5740	5740	0
345	20241025	151900	1591120290	5740	5750	5780	5740	5598
346	20241025	151800	1558971220	5750	5780	5790	5750	7684
347	20241025	151700	1514723300	5770	5790	5800	5770	3475
348	20241025	151600	1494639030	5800	5790	5800	5790	254
349	20241025	151500	1493168210	5780	5790	5790	5780	421
350	20241025	151400	1490731370	5790	5790	5790	5790	113
351	20241025	151300	1490077100	5790	5800	5800	5790	648
352	20241025	151200	1486320470	5780	5790	5790	5780	566
353	20241025	151100	1483044180	5790	5790	5790	5790	70
354	20241025	151000	1482638880	5790	5790	5790	5780	1348
355	20241025	150900	1474840700	5780	5780	5790	5780	87
356	20241025	150800	1474337830	5780	5780	5780	5780	670
357	20241025	150700	1470465230	5780	5780	5780	5780	112
358	20241025	150600	1469817870	5800	5800	5800	5790	657
359	20241025	150500	1466013740	5800	5790	5800	5790	367
360	20241025	150400	1463888800	5790	5790	5790	5790	34
361	20241025	150300	1463691940	5800	5780	5800	5780	3579
362	20241025	150200	1442984710	5780	5780	5780	5780	1001
363	20241025	150100	1437198930	5780	5760	5780	5760	116
364	20241025	150000	1436529970	5760	5780	5780	5760	3989
365	20241025	145900	1413533450	5780	5780	5780	5770	544
366	20241025	145800	1410394340	5790	5780	5790	5780	158
367	20241025	145700	1409481030	5790	5770	5790	5760	598
368	20241025	145600	1406035170	5770	5760	5770	5760	32
369	20241025	145500	1405850630	5760	5770	5770	5760	300
370	20241025	145400	1404120670	5760	5770	5770	5760	2000
371	20241025	145300	1392600030	5770	5770	5770	5770	51
372	20241025	145200	1392305760	5770	5770	5770	5770	1207
373	20241025	145100	1385341370	5800	5800	5800	5800	0
374	20241025	145000	1385341370	5800	5780	5800	5770	2415
375	20241025	144900	1371406700	5800	5800	5800	5780	381
376	20241025	144800	1369204220	5780	5790	5800	5780	332
377	20241025	144700	1367278890	5790	5780	5790	5780	511
378	20241025	144600	1364321200	5780	5790	5790	5780	2237
379	20241025	144500	1351390840	5790	5800	5800	5790	244
380	20241025	144400	1349978070	5800	5790	5800	5790	277
381	20241025	144300	1348373900	5790	5790	5790	5790	12
382	20241025	144200	1348304420	5790	5790	5790	5790	310
383	20241025	144100	1346509520	5790	5800	5800	5790	165
384	20241025	144000	1345552530	5790	5800	5800	5790	1154
385	20241025	143900	1338869330	5810	5810	5810	5810	0
386	20241025	143800	1338869330	5810	5810	5810	5810	147
387	20241025	143700	1338015260	5810	5800	5810	5800	107
388	20241025	143600	1337394440	5790	5800	5800	5790	587
389	20241025	143500	1333989850	5810	5810	5810	5810	449
390	20241025	143400	1331381160	5820	5820	5820	5810	39
391	20241025	143300	1331154270	5820	5800	5820	5800	1350
392	20241025	143200	1323299770	5810	5830	5840	5810	1079
393	20241025	143100	1317018350	5830	5810	5830	5810	3630
394	20241025	143000	1295906750	5810	5780	5810	5780	5970
395	20241025	142900	1261311900	5780	5790	5790	5780	37
396	20241025	142800	1261097980	5790	5780	5790	5780	43
397	20241025	142700	1260849240	5790	5780	5790	5780	35
398	20241025	142600	1260646890	5780	5790	5790	5780	574
399	20241025	142500	1257327160	5790	5780	5790	5780	390
400	20241025	142400	1255072950	5790	5790	5790	5790	0
401	20241025	142300	1255072950	5790	5790	5790	5790	1
402	20241025	142200	1255067160	5800	5790	5800	5780	161
403	20241025	142100	1254136280	5800	5800	5800	5790	21
404	20241025	142000	1254014500	5800	5800	5800	5790	282
405	20241025	141900	1252381590	5800	5800	5800	5780	108
406	20241025	141800	1251755210	5800	5800	5800	5780	13
407	20241025	141700	1251679910	5800	5800	5800	5780	84
408	20241025	141600	1251193720	5800	5770	5800	5770	556
409	20241025	141500	1247982680	5770	5770	5770	5770	253
410	20241025	141400	1246522870	5780	5770	5780	5770	505
411	20241025	141300	1243608890	5780	5780	5780	5780	100
412	20241025	141200	1243030890	5780	5790	5790	5780	5
413	20241025	141100	1243001960	5800	5780	5800	5780	100
414	20241025	141000	1242422860	5770	5780	5800	5770	101
415	20241025	140900	1241838990	5770	5780	5780	5770	20
416	20241025	140800	1241723470	5770	5760	5770	5760	64
417	20241025	140700	1241354210	5760	5770	5770	5760	1031
418	20241025	140600	1235411060	5770	5770	5770	5760	1600
419	20241025	140500	1226183070	5770	5780	5780	5770	2302
420	20241025	140400	1212899620	5780	5780	5780	5780	291
421	20241025	140300	1211217640	5780	5800	5800	5780	794
422	20241025	140200	1206628280	5800	5800	5800	5800	115
423	20241025	140100	1205961280	5780	5780	5780	5780	1
424	20241025	140000	1205955500	5780	5780	5780	5780	982
425	20241025	135900	1200279540	5780	5780	5780	5780	2
426	20241025	135800	1200267980	5810	5810	5810	5810	0
427	20241025	135700	1200267980	5810	5810	5810	5780	21
428	20241025	135600	1200146000	5780	5780	5780	5780	145
429	20241025	135500	1199307900	5780	5790	5790	5780	1087
430	20241025	135400	1193023130	5810	5790	5810	5790	1198
431	20241025	135300	1186073130	5790	5790	5790	5790	0
432	20241025	135200	1186073130	5790	5790	5790	5790	0
433	20241025	135100	1186073130	5790	5790	5790	5790	500
434	20241025	135000	1183178130	5790	5800	5800	5780	3065
435	20241025	134900	1165445420	5790	5810	5810	5790	1182
436	20241025	134800	1158593660	5800	5800	5800	5800	1
437	20241025	134700	1158587860	5800	5800	5800	5800	645
438	20241025	134600	1154846860	5800	5800	5800	5800	0
439	20241025	134500	1154846860	5800	5800	5800	5800	227
440	20241025	134400	1153530260	5810	5810	5810	5810	50
441	20241025	134300	1153239760	5810	5810	5810	5800	201
442	20241025	134200	1152071960	5800	5800	5800	5800	0
443	20241025	134100	1152071960	5800	5810	5810	5800	175
444	20241025	134000	1151055220	5800	5810	5810	5800	657
445	20241025	133900	1147243650	5810	5800	5810	5800	398
446	20241025	133800	1144934310	5800	5810	5810	5800	12
447	20241025	133700	1144864690	5810	5810	5810	5810	3
448	20241025	133600	1144847260	5810	5810	5810	5810	10
449	20241025	133500	1144789160	5810	5810	5810	5810	68
450	20241025	133400	1144394080	5800	5810	5810	5800	221
451	20241025	133300	1143110770	5810	5820	5820	5810	1165
452	20241025	133200	1136331950	5820	5810	5820	5810	925
453	20241025	133100	1130957690	5810	5810	5810	5810	0
454	20241025	133000	1130957690	5810	5810	5810	5810	51
455	20241025	132900	1130661380	5800	5800	5800	5800	1
456	20241025	132800	1130655580	5810	5800	5810	5800	294
457	20241025	132700	1128950290	5800	5800	5810	5800	785
458	20241025	132600	1124396290	5800	5800	5800	5800	591
459	20241025	132500	1120968490	5810	5810	5810	5810	14
460	20241025	132400	1120887150	5800	5800	5800	5800	0
461	20241025	132300	1120887150	5800	5800	5800	5800	790
462	20241025	132200	1116305150	5800	5810	5810	5800	303
463	20241025	132100	1114547700	5810	5790	5820	5790	499
464	20241025	132000	1111658240	5820	5810	5820	5810	1105
465	20241025	131900	1105237150	5810	5800	5810	5790	3134
466	20241025	131800	1087065430	5810	5810	5810	5810	1016
467	20241025	131700	1081162470	5810	5810	5810	5810	32
468	20241025	131600	1080976550	5810	5810	5810	5810	0
469	20241025	131500	1080976550	5810	5810	5830	5810	707
470	20241025	131400	1076861310	5810	5810	5810	5810	0
471	20241025	131300	1076861310	5810	5800	5810	5800	31
472	20241025	131200	1076681310	5810	5810	5810	5810	1513
473	20241025	131100	1067890780	5810	5810	5810	5810	260
474	20241025	131000	1066380180	5810	5800	5810	5800	501
475	20241025	130900	1063474370	5810	5800	5810	5800	1527
476	20241025	130800	1054609720	5800	5810	5810	5800	465
477	20241025	130700	1051910340	5810	5810	5810	5810	0
478	20241025	130600	1051910340	5810	5810	5810	5810	42
479	20241025	130500	1051666320	5800	5810	5810	5800	332
480	20241025	130400	1049739700	5810	5810	5810	5800	861
481	20241025	130300	1044739290	5810	5820	5820	5810	1419
482	20241025	130200	1036486170	5820	5820	5820	5820	1014
483	20241025	130100	1030584690	5820	5820	5820	5820	0
484	20241025	130000	1030584690	5820	5810	5850	5810	523
485	20241025	125900	1027536690	5800	5800	5800	5800	2160
486	20241025	125800	1015008690	5800	5810	5810	5800	917
487	20241025	125700	1009683770	5810	5820	5820	5810	342
488	20241025	125600	1007693340	5830	5820	5830	5820	6
489	20241025	125500	1007658370	5820	5820	5820	5820	40
490	20241025	125400	1007425570	5830	5830	5830	5830	0
491	20241025	125300	1007425570	5830	5820	5830	5820	2
492	20241025	125200	1007413920	5820	5840	5840	5820	37
493	20241025	125100	1007198510	5830	5830	5830	5830	53
494	20241025	125000	1006889520	5840	5830	5840	5830	1361
495	20241025	124900	998945610	5830	5830	5830	5830	58
496	20241025	124800	998607470	5840	5840	5840	5840	943
497	20241025	124700	993100350	5850	5850	5850	5850	4
498	20241025	124600	993076950	5840	5850	5850	5840	814
499	20241025	124500	988315890	5850	5850	5850	5850	33
500	20241025	124400	988122840	5850	5860	5870	5850	344
501	20241025	124300	986108830	5860	5860	5860	5860	1
502	20241025	124200	986102970	5860	5860	5860	5860	112
503	20241025	124100	985446650	5860	5860	5860	5860	361
504	20241025	124000	983331190	5860	5860	5880	5860	171
505	20241025	123900	982329070	5850	5870	5870	5850	1385
506	20241025	123800	974199540	5860	5870	5870	5840	9
507	20241025	123700	974146790	5870	5860	5870	5860	238
508	20241025	123600	972751750	5860	5850	5860	5850	112
509	20241025	123500	972096520	5850	5850	5850	5830	29
510	20241025	123400	971926970	5860	5860	5870	5860	202
511	20241025	123300	970743210	5870	5850	5870	5850	5
512	20241025	123200	970713900	5870	5870	5870	5870	1051
513	20241025	123100	964544530	5870	5870	5870	5860	293
514	20241025	123000	962824730	5870	5870	5870	5870	26
515	20241025	122900	962672110	5860	5850	5860	5850	654
516	20241025	122800	958845690	5850	5840	5850	5840	66
517	20241025	122700	958460240	5840	5840	5840	5840	152
518	20241025	122600	957572560	5840	5840	5840	5840	420
519	20241025	122500	955119760	5850	5850	5850	5840	184
520	20241025	122400	954043590	5860	5860	5860	5860	30
521	20241025	122300	953867790	5850	5850	5850	5850	1
522	20241025	122200	953861940	5840	5840	5840	5840	0
523	20241025	122100	953861940	5840	5840	5840	5840	7
524	20241025	122000	953821060	5830	5840	5840	5830	103
525	20241025	121900	953220560	5860	5860	5860	5860	0
526	20241025	121800	953220560	5860	5860	5860	5860	0
527	20241025	121700	953220560	5860	5820	5860	5820	115
528	20241025	121600	952547180	5820	5820	5820	5820	1
529	20241025	121500	952541360	5810	5850	5870	5810	1201
530	20241025	121400	945534380	5860	5870	5870	5860	62
531	20241025	121300	945170960	5880	5880	5880	5880	0
532	20241025	121200	945170960	5880	5880	5880	5880	40
533	20241025	121100	944935760	5880	5880	5880	5880	1
534	20241025	121000	944929880	5880	5880	5890	5880	347
535	20241025	120900	942889510	5880	5860	5880	5830	2108
536	20241025	120800	930534950	5860	5850	5870	5850	281
537	20241025	120700	928888250	5850	5840	5850	5830	105
538	20241025	120600	928274070	5850	5850	5850	5850	1
539	20241025	120500	928268220	5850	5850	5850	5850	20
540	20241025	120400	928151220	5860	5860	5860	5860	0
541	20241025	120300	928151220	5860	5850	5860	5840	1007
542	20241025	120200	922270290	5860	5830	5860	5830	267
543	20241025	120100	920710170	5850	5820	5850	5820	6
544	20241025	120000	920675120	5820	5840	5840	5820	67
545	20241025	115900	920285150	5850	5830	5850	5820	25
546	20241025	115800	920139610	5820	5850	5850	5820	145
547	20241025	115700	919295330	5830	5840	5850	5830	610
548	20241025	115600	915733220	5840	5840	5840	5840	601
549	20241025	115500	912223380	5850	5860	5860	5850	164
550	20241025	115400	911263870	5860	5860	5860	5860	51
551	20241025	115300	910965010	5860	5860	5860	5860	2
552	20241025	115200	910953290	5860	5870	5870	5860	549
553	20241025	115100	907736010	5870	5870	5870	5860	12
554	20241025	115000	907665670	5860	5860	5860	5860	2
555	20241025	114900	907653950	5860	5870	5870	5860	130
556	20241025	114800	906890860	5870	5860	5870	5860	821
557	20241025	114700	902075810	5840	5840	5840	5840	1041
558	20241025	114600	895996370	5850	5820	5850	5820	234
559	20241025	114500	894627650	5820	5850	5850	5820	203
560	20241025	114400	893440730	5850	5840	5850	5840	100
561	20241025	114300	892856630	5840	5840	5840	5840	0
562	20241025	114200	892856630	5840	5840	5840	5840	5
563	20241025	114100	892827430	5840	5840	5840	5840	12
564	20241025	114000	892757350	5840	5840	5840	5840	30
565	20241025	113900	892582150	5840	5840	5840	5840	7
566	20241025	113800	892541270	5840	5830	5840	5830	136
567	20241025	113700	891747460	5830	5820	5830	5820	256
568	20241025	113600	890257400	5820	5820	5820	5820	518
569	20241025	113500	887242640	5800	5800	5800	5800	6
570	20241025	113400	887207840	5800	5800	5800	5800	569
571	20241025	113300	883907640	5800	5800	5800	5800	0
572	20241025	113200	883907640	5800	5800	5800	5800	0
573	20241025	113100	883907640	5800	5800	5800	5800	161
574	20241025	113000	882973840	5800	5800	5800	5800	256
575	20241025	112900	881489040	5800	5820	5820	5800	668
576	20241025	112800	877601300	5820	5820	5820	5820	0
577	20241025	112700	877601300	5820	5790	5820	5790	238
578	20241025	112600	876219110	5790	5790	5800	5790	364
579	20241025	112500	874111050	5810	5810	5810	5810	120
580	20241025	112400	873413850	5790	5790	5790	5790	273
581	20241025	112300	871833180	5790	5790	5800	5790	68
582	20241025	112200	871439260	5790	5790	5790	5790	301
583	20241025	112100	869696470	5790	5790	5790	5790	1051
584	20241025	112000	863611180	5790	5800	5800	5790	150
585	20241025	111900	862742670	5820	5820	5820	5790	1127
586	20241025	111800	856186510	5810	5800	5810	5800	669
587	20241025	111700	852301780	5800	5800	5800	5800	206
588	20241025	111600	851106980	5820	5810	5830	5810	1271
589	20241025	111500	843710560	5800	5780	5800	5780	392
590	20241025	111400	841438460	5780	5800	5800	5780	640
591	20241025	111300	837739240	5780	5790	5790	5780	363
592	20241025	111200	835639230	5790	5790	5790	5790	214
593	20241025	111100	834400170	5790	5780	5790	5780	2
594	20241025	111000	834388600	5780	5780	5780	5780	2
595	20241025	110900	834377040	5820	5780	5820	5770	1449
596	20241025	110800	825984170	5790	5790	5790	5780	214
597	20241025	110700	824745200	5790	5790	5790	5780	815
598	20241025	110600	820030990	5790	5780	5790	5780	756
599	20241025	110500	815656750	5800	5790	5800	5760	4598
600	20241025	110400	789078660	5790	5790	5790	5790	513
601	20241025	110300	786108390	5790	5790	5800	5790	222
602	20241025	110200	784822810	5800	5800	5800	5800	487
603	20241025	110100	781998210	5800	5810	5810	5800	785
604	20241025	110000	777442990	5810	5820	5820	5810	233
605	20241025	105900	776087660	5820	5830	5830	5820	722
606	20241025	105800	771884610	5830	5830	5830	5820	201
607	20241025	105700	770713780	5830	5830	5830	5830	5
608	20241025	105600	770684630	5820	5820	5820	5820	1
609	20241025	105500	770678810	5830	5820	5830	5820	328
610	20241025	105400	768769740	5820	5820	5820	5820	1
611	20241025	105300	768763920	5810	5810	5810	5810	260
612	20241025	105200	767253320	5800	5810	5810	5800	4
613	20241025	105100	767230090	5810	5810	5820	5800	644
614	20241025	105000	763491090	5810	5810	5810	5810	524
615	20241025	104900	760446650	5820	5810	5820	5810	996
616	20241025	104800	754659870	5820	5820	5820	5810	626
617	20241025	104700	751020540	5820	5830	5830	5820	172
618	20241025	104600	750018990	5830	5820	5830	5820	256
619	20241025	104500	748528070	5820	5820	5820	5820	326
620	20241025	104400	746630750	5810	5820	5820	5810	249
621	20241025	104300	745181970	5820	5820	5830	5810	183
622	20241025	104200	744118010	5820	5810	5820	5810	215
623	20241025	104100	742867840	5810	5810	5810	5800	404
624	20241025	104000	740524610	5810	5810	5810	5810	40
625	20241025	103900	740292210	5810	5800	5810	5800	24
626	20241025	103800	740152980	5800	5800	5810	5800	1580
627	20241025	103700	730987650	5800	5800	5810	5800	77
628	20241025	103600	730540840	5810	5810	5810	5810	1549
629	20241025	103500	721541150	5800	5810	5810	5800	942
630	20241025	103400	716073510	5800	5810	5810	5800	900
631	20241025	103300	710853260	5800	5800	5800	5800	288
632	20241025	103200	709182860	5830	5840	5840	5800	667
633	20241025	103100	705307590	5840	5820	5840	5820	2629
634	20241025	103000	689977180	5830	5840	5840	5810	2886
635	20241025	102900	673197070	5830	5820	5830	5820	50
636	20241025	102800	672906030	5820	5830	5830	5820	42
637	20241025	102700	672661520	5830	5830	5830	5820	340
638	20241025	102600	670682340	5830	5820	5830	5820	16
639	20241025	102500	670589070	5820	5840	5840	5820	2235
640	20241025	102400	657567710	5840	5850	5850	5830	176
641	20241025	102300	656539670	5830	5840	5840	5830	302
642	20241025	102200	654778010	5850	5870	5870	5840	225
643	20241025	102100	653462380	5870	5870	5870	5830	2457
644	20241025	102000	639115640	5870	5870	5870	5860	855
645	20241025	101900	634101780	5850	5870	5870	5850	70
646	20241025	101800	633691880	5850	5860	5870	5850	652
647	20241025	101700	629877450	5850	5840	5850	5840	982
648	20241025	101600	624137800	5840	5830	5840	5830	1819
649	20241025	101500	613522150	5830	5820	5830	5820	612
650	20241025	101400	609954220	5830	5840	5840	5830	145
651	20241025	101300	609108540	5840	5840	5840	5840	0
652	20241025	101200	609108540	5840	5810	5840	5810	1201
653	20241025	101100	602100380	5820	5820	5830	5820	338
654	20241025	101000	600133120	5830	5820	5830	5810	724
655	20241025	100900	595914050	5820	5820	5820	5820	105
656	20241025	100800	595302950	5820	5820	5820	5810	3791
657	20241025	100700	573239580	5830	5830	5830	5820	460
658	20241025	100600	570559870	5820	5840	5840	5820	3167
659	20241025	100500	552096040	5840	5840	5840	5830	453
660	20241025	100400	549451270	5840	5840	5840	5830	260
661	20241025	100300	547932880	5840	5850	5850	5840	289
662	20241025	100200	546244120	5850	5840	5850	5840	1251
663	20241025	100100	538928280	5850	5830	5850	5830	794
664	20241025	100000	534299140	5830	5850	5850	5830	1908
665	20241025	095900	523148220	5860	5850	5870	5850	450
666	20241025	095800	520510730	5850	5840	5850	5840	2684
667	20241025	095700	504810340	5850	5840	5850	5840	1254
668	20241025	095600	497475050	5840	5840	5850	5840	108
669	20241025	095500	496844320	5840	5840	5840	5830	378
670	20241025	095400	494636890	5850	5840	5850	5840	366
671	20241025	095300	492499440	5840	5840	5850	5830	1270
672	20241025	095200	485091390	5850	5840	5850	5830	3971
673	20241025	095100	461901760	5840	5850	5850	5840	3854
674	20241025	095000	439384150	5850	5850	5850	5840	1049
675	20241025	094900	433247600	5850	5890	5890	5850	1470
676	20241025	094800	424646840	5890	5860	5890	5850	2581
677	20241025	094700	409510320	5870	5870	5870	5870	1043
678	20241025	094600	403387910	5870	5880	5880	5870	1681
679	20241025	094500	393517880	5890	5890	5890	5880	279
680	20241025	094400	391877000	5890	5910	5920	5890	893
681	20241025	094300	386608080	5910	5900	5920	5890	256
682	20241025	094200	385097920	5900	5910	5910	5890	1106
683	20241025	094100	378567900	5920	5930	5930	5920	1834
684	20241025	094000	367699300	5950	5930	5950	5930	444
685	20241025	093900	365065520	5930	5910	5930	5910	532
686	20241025	093800	361914930	5920	5910	5920	5900	131
687	20241025	093700	361139570	5900	5900	5900	5900	552
688	20241025	093600	357882770	5890	5870	5890	5870	407
689	20241025	093500	355485670	5870	5870	5870	5870	665
690	20241025	093400	351582120	5870	5880	5880	5870	564
691	20241025	093300	348271400	5870	5880	5880	5870	374
692	20241025	093200	346072300	5870	5880	5880	5870	5255
693	20241025	093100	315186220	5890	5900	5900	5880	1817
694	20241025	093000	304485370	5900	5890	5900	5890	1045
695	20241025	092900	298324620	5880	5900	5900	5880	2590
696	20241025	092800	283068480	5900	5900	5900	5900	167
697	20241025	092700	282083180	5900	5910	5920	5900	3122
698	20241025	092600	263653700	5920	5920	5930	5900	309
699	20241025	092500	261825150	5920	5910	5920	5910	452
700	20241025	092400	259153230	5900	5930	5930	5900	431
701	20241025	092300	256605600	5930	5950	5950	5910	729
702	20241025	092200	252289740	5940	5950	5950	5940	184
703	20241025	092100	251196680	5950	5920	5950	5920	787
704	20241025	092000	246529360	5920	5930	5930	5920	1989
705	20241025	091900	234750750	5930	5950	5950	5930	1638
706	20241025	091800	225023310	5960	5970	5970	5960	1696
707	20241025	091700	214914760	5970	6000	6000	5960	3062
708	20241025	091600	196600790	6000	5990	6000	5990	2701
709	20241025	091500	180399090	5990	5990	6000	5980	2375
710	20241025	091400	166186360	6000	6000	6000	5990	107
711	20241025	091300	165545360	6000	5980	6000	5980	777
712	20241025	091200	160889610	5980	5960	5990	5960	2604
713	20241025	091100	145316480	5980	5940	5980	5940	209
714	20241025	091000	144070870	5940	5950	5950	5920	1864
715	20241025	090900	133003820	5950	5950	5950	5950	833
716	20241025	090800	128047470	5950	5920	5960	5920	262
717	20241025	090700	126493520	5920	5960	5960	5920	505
718	20241025	090600	123495050	5920	5930	5950	5910	658
719	20241025	090500	119591920	5930	5950	5950	5900	1417
720	20241025	090400	111206970	5950	5930	6030	5890	1738
721	20241025	090300	100933950	5890	5930	5930	5890	6675
722	20241025	090200	61540870	5910	6000	6000	5910	4149
723	20241025	090100	36823370	6000	5970	6020	5960	1699
724	20241025	090000	26657350	5970	5960	6000	5960	3872