KissMeData/004560/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184300	495919770	12400	12400	12400	12400	2412
3	20241025	184200	495919770	12400	12400	12400	12400	0
4	20241025	184100	495919770	12400	12400	12400	12400	0
5	20241025	184000	495919770	12400	12400	12400	12400	0
6	20241025	183900	495919770	12400	12400	12400	12400	0
7	20241025	183800	495919770	12400	12400	12400	12400	0
8	20241025	183700	495919770	12400	12400	12400	12400	0
9	20241025	183600	495919770	12400	12400	12400	12400	0
10	20241025	183500	495919770	12400	12400	12400	12400	0
11	20241025	183400	495919770	12400	12400	12400	12400	0
12	20241025	183300	495919770	12400	12400	12400	12400	0
13	20241025	183200	495919770	12400	12400	12400	12400	0
14	20241025	183100	495919770	12400	12400	12400	12400	0
15	20241025	183000	495919770	12400	12400	12400	12400	0
16	20241025	182900	495919770	12400	12400	12400	12400	0
17	20241025	182800	495919770	12400	12400	12400	12400	0
18	20241025	182700	495919770	12400	12400	12400	12400	0
19	20241025	182600	495919770	12400	12400	12400	12400	0
20	20241025	182500	495919770	12400	12400	12400	12400	0
21	20241025	182400	495919770	12400	12400	12400	12400	0
22	20241025	182300	495919770	12400	12400	12400	12400	0
23	20241025	182200	495919770	12400	12400	12400	12400	0
24	20241025	182100	495919770	12400	12400	12400	12400	0
25	20241025	182000	495919770	12400	12400	12400	12400	0
26	20241025	181900	495919770	12400	12400	12400	12400	0
27	20241025	181800	495919770	12400	12400	12400	12400	0
28	20241025	181700	495919770	12400	12400	12400	12400	0
29	20241025	181600	495919770	12400	12400	12400	12400	0
30	20241025	181500	495919770	12400	12400	12400	12400	0
31	20241025	181400	495919770	12400	12400	12400	12400	0
32	20241025	181300	495919770	12400	12400	12400	12400	2412
33	20241025	181200	495919770	12400	12400	12400	12400	0
34	20241025	181100	495919770	12400	12400	12400	12400	0
35	20241025	181000	495919770	12400	12400	12400	12400	0
36	20241025	180900	495919770	12400	12400	12400	12400	0
37	20241025	180800	495919770	12400	12400	12400	12400	0
38	20241025	180700	495919770	12400	12400	12400	12400	0
39	20241025	180600	495919770	12400	12400	12400	12400	0
40	20241025	180500	495919770	12400	12400	12400	12400	0
41	20241025	180400	495919770	12400	12400	12400	12400	0
42	20241025	180300	495919770	12400	12400	12400	12400	0
43	20241025	180200	495919770	12400	12400	12400	12400	0
44	20241025	180100	495919770	12400	12400	12400	12400	0
45	20241025	180000	495919770	12400	12400	12400	12400	0
46	20241025	175900	495919770	12400	12400	12400	12400	0
47	20241025	175800	495919770	12400	12400	12400	12400	0
48	20241025	175700	495919770	12400	12400	12400	12400	0
49	20241025	175600	495919770	12400	12400	12400	12400	0
50	20241025	175500	495919770	12400	12400	12400	12400	0
51	20241025	175400	495919770	12400	12400	12400	12400	0
52	20241025	175300	495919770	12400	12400	12400	12400	0
53	20241025	175200	495919770	12400	12400	12400	12400	0
54	20241025	175100	495919770	12400	12400	12400	12400	0
55	20241025	175000	495919770	12400	12400	12400	12400	0
56	20241025	174900	495919770	12400	12400	12400	12400	0
57	20241025	174800	495919770	12400	12400	12400	12400	0
58	20241025	174700	495919770	12400	12400	12400	12400	0
59	20241025	174600	495919770	12400	12400	12400	12400	0
60	20241025	174500	495919770	12400	12400	12400	12400	0
61	20241025	174400	495919770	12400	12400	12400	12400	0
62	20241025	174300	495919770	12400	12400	12400	12400	2412
63	20241025	174200	495919770	12400	12400	12400	12400	0
64	20241025	174100	495919770	12400	12400	12400	12400	0
65	20241025	174000	495919770	12400	12400	12400	12400	0
66	20241025	173900	495919770	12400	12400	12400	12400	0
67	20241025	173800	495919770	12400	12400	12400	12400	0
68	20241025	173700	495919770	12400	12400	12400	12400	0
69	20241025	173600	495919770	12400	12400	12400	12400	0
70	20241025	173500	495919770	12400	12400	12400	12400	0
71	20241025	173400	495919770	12400	12400	12400	12400	0
72	20241025	173300	495919770	12400	12400	12400	12400	0
73	20241025	173200	495919770	12400	12400	12400	12400	0
74	20241025	173100	495919770	12400	12400	12400	12400	0
75	20241025	173000	495919770	12400	12400	12400	12400	0
76	20241025	172900	495919770	12400	12400	12400	12400	0
77	20241025	172800	495919770	12400	12400	12400	12400	0
78	20241025	172700	495919770	12400	12400	12400	12400	0
79	20241025	172600	495919770	12400	12400	12400	12400	0
80	20241025	172500	495919770	12400	12400	12400	12400	0
81	20241025	172400	495919770	12400	12400	12400	12400	0
82	20241025	172300	495919770	12400	12400	12400	12400	0
83	20241025	172200	495919770	12400	12400	12400	12400	0
84	20241025	172100	495919770	12400	12400	12400	12400	0
85	20241025	172000	495919770	12400	12400	12400	12400	0
86	20241025	171900	495919770	12400	12400	12400	12400	0
87	20241025	171800	495919770	12400	12400	12400	12400	0
88	20241025	171700	495919770	12400	12400	12400	12400	0
89	20241025	171600	495919770	12400	12400	12400	12400	0
90	20241025	171500	495919770	12400	12400	12400	12400	0
91	20241025	171400	495919770	12400	12400	12400	12400	0
92	20241025	171300	495919770	12400	12400	12400	12400	2412
93	20241025	171200	495919770	12400	12400	12400	12400	0
94	20241025	171100	495919770	12400	12400	12400	12400	0
95	20241025	171000	495919770	12400	12400	12400	12400	0
96	20241025	170900	495919770	12400	12400	12400	12400	0
97	20241025	170800	495919770	12400	12400	12400	12400	0
98	20241025	170700	495919770	12400	12400	12400	12400	0
99	20241025	170600	495919770	12400	12400	12400	12400	0
100	20241025	170500	495919770	12400	12400	12400	12400	0
101	20241025	170400	495919770	12400	12400	12400	12400	0
102	20241025	170300	495919770	12400	12400	12400	12400	0
103	20241025	170200	495919770	12400	12400	12400	12400	0
104	20241025	170100	495919770	12400	12400	12400	12400	0
105	20241025	170000	495919770	12400	12400	12400	12400	0
106	20241025	165900	495919770	12400	12400	12400	12400	0
107	20241025	165800	495919770	12400	12400	12400	12400	0
108	20241025	165700	495919770	12400	12400	12400	12400	0
109	20241025	165600	495919770	12400	12400	12400	12400	0
110	20241025	165500	495919770	12400	12400	12400	12400	0
111	20241025	165400	495919770	12400	12400	12400	12400	0
112	20241025	165300	495919770	12400	12400	12400	12400	0
113	20241025	165200	495919770	12400	12400	12400	12400	0
114	20241025	165100	495919770	12400	12400	12400	12400	0
115	20241025	165000	495919770	12400	12400	12400	12400	0
116	20241025	164900	495919770	12400	12400	12400	12400	0
117	20241025	164800	495919770	12400	12400	12400	12400	0
118	20241025	164700	495919770	12400	12400	12400	12400	0
119	20241025	164600	495919770	12400	12400	12400	12400	0
120	20241025	164500	495919770	12400	12400	12400	12400	0
121	20241025	164400	495919770	12400	12400	12400	12400	0
122	20241025	164300	495919770	12400	12400	12400	12400	2412
123	20241025	164200	495919770	12400	12400	12400	12400	0
124	20241025	164100	495919770	12400	12400	12400	12400	0
125	20241025	164000	495919770	12400	12400	12400	12400	0
126	20241025	163900	495919770	12400	12400	12400	12400	0
127	20241025	163800	495919770	12400	12400	12400	12400	0
128	20241025	163700	495919770	12400	12400	12400	12400	0
129	20241025	163600	495919770	12400	12400	12400	12400	0
130	20241025	163500	495919770	12400	12400	12400	12400	0
131	20241025	163400	495919770	12400	12400	12400	12400	0
132	20241025	163300	495919770	12400	12400	12400	12400	0
133	20241025	163200	495919770	12400	12400	12400	12400	0
134	20241025	163100	495919770	12400	12400	12400	12400	0
135	20241025	163000	495919770	12400	12400	12400	12400	0
136	20241025	162900	495919770	12400	12400	12400	12400	0
137	20241025	162800	495919770	12400	12400	12400	12400	0
138	20241025	162700	495919770	12400	12400	12400	12400	0
139	20241025	162600	495919770	12400	12400	12400	12400	0
140	20241025	162500	495919770	12400	12400	12400	12400	0
141	20241025	162400	495919770	12400	12400	12400	12400	0
142	20241025	162300	495919770	12400	12400	12400	12400	0
143	20241025	162200	495919770	12400	12400	12400	12400	0
144	20241025	162100	495919770	12400	12400	12400	12400	0
145	20241025	162000	495919770	12400	12400	12400	12400	0
146	20241025	161900	495919770	12400	12400	12400	12400	0
147	20241025	161800	495919770	12400	12400	12400	12400	0
148	20241025	161700	495919770	12400	12400	12400	12400	0
149	20241025	161600	495919770	12400	12400	12400	12400	0
150	20241025	161500	495919770	12400	12400	12400	12400	0
151	20241025	161400	495919770	12400	12400	12400	12400	0
152	20241025	161300	495919770	12400	12400	12400	12400	2412
153	20241025	161200	495919770	12400	12400	12400	12400	0
154	20241025	161100	495919770	12400	12400	12400	12400	0
155	20241025	161000	495919770	12400	12400	12400	12400	0
156	20241025	160900	495919770	12400	12400	12400	12400	0
157	20241025	160800	495919770	12400	12400	12400	12400	0
158	20241025	160700	495919770	12400	12400	12400	12400	0
159	20241025	160600	495919770	12400	12400	12400	12400	0
160	20241025	160500	495919770	12400	12400	12400	12400	0
161	20241025	160400	495919770	12400	12400	12400	12400	0
162	20241025	160300	495919770	12400	12400	12400	12400	0
163	20241025	160200	495919770	12400	12400	12400	12400	0
164	20241025	160100	495919770	12400	12400	12400	12400	0
165	20241025	160000	495919770	12400	12400	12400	12400	0
166	20241025	155900	495919770	12400	12400	12400	12400	0
167	20241025	155800	495919770	12400	12400	12400	12400	0
168	20241025	155700	495919770	12400	12400	12400	12400	0
169	20241025	155600	495919770	12400	12400	12400	12400	0
170	20241025	155500	495919770	12400	12400	12400	12400	0
171	20241025	155400	495919770	12400	12400	12400	12400	0
172	20241025	155300	495919770	12400	12400	12400	12400	0
173	20241025	155200	495919770	12400	12400	12400	12400	0
174	20241025	155100	495919770	12400	12400	12400	12400	0
175	20241025	155000	495919770	12400	12400	12400	12400	0
176	20241025	154900	495919770	12400	12400	12400	12400	0
177	20241025	154800	495919770	12400	12400	12400	12400	0
178	20241025	154700	495919770	12400	12400	12400	12400	0
179	20241025	154600	495919770	12400	12400	12400	12400	0
180	20241025	154500	495919770	12400	12400	12400	12400	0
181	20241025	154400	495919770	12400	12400	12400	12400	0
182	20241025	154300	495919770	12400	12400	12400	12400	2412
183	20241025	154200	495919770	12400	12400	12400	12400	0
184	20241025	154100	495919770	12400	12400	12400	12400	0
185	20241025	154000	495919770	12400	12400	12400	12400	0
186	20241025	153900	495919770	12400	12400	12400	12400	0
187	20241025	153800	495919770	12400	12400	12400	12400	0
188	20241025	153700	495919770	12400	12400	12400	12400	0
189	20241025	153600	495919770	12400	12400	12400	12400	0
190	20241025	153500	495919770	12400	12400	12400	12400	0
191	20241025	153400	495919770	12400	12400	12400	12400	0
192	20241025	153300	495919770	12400	12400	12400	12400	0
193	20241025	153200	495919770	12400	12400	12400	12400	0
194	20241025	153100	495919770	12400	12400	12400	12400	0
195	20241025	153000	495919770	12400	12400	12400	12400	2412
196	20241025	152900	466010970	12440	12440	12440	12440	0
197	20241025	152800	466010970	12440	12440	12440	12440	0
198	20241025	152700	466010970	12440	12440	12440	12440	0
199	20241025	152600	466010970	12440	12440	12440	12440	0
200	20241025	152500	466010970	12440	12440	12440	12440	0
201	20241025	152400	466010970	12440	12440	12440	12440	0
202	20241025	152300	466010970	12440	12440	12440	12440	0
203	20241025	152200	466010970	12440	12440	12440	12440	0
204	20241025	152100	466010970	12440	12440	12440	12440	0
205	20241025	152000	466010970	12440	12440	12440	12440	0
206	20241025	151900	466010970	12440	12440	12440	12430	194
207	20241025	151800	463598070	12430	12440	12440	12430	197
208	20241025	151700	461149310	12440	12440	12440	12440	87
209	20241025	151600	460067030	12450	12450	12460	12450	108
210	20241025	151500	458722380	12430	12440	12440	12430	200
211	20241025	151400	456236130	12440	12440	12440	12440	5
212	20241025	151300	456173930	12500	12500	12500	12500	0
213	20241025	151200	456173930	12500	12450	12500	12450	110
214	20241025	151100	454803930	12450	12500	12500	12450	212
215	20241025	151000	452163930	12500	12500	12500	12500	1
216	20241025	150900	452151430	12480	12460	12480	12460	483
217	20241025	150800	446133030	12430	12430	12430	12430	0
218	20241025	150700	446133030	12430	12430	12430	12430	0
219	20241025	150600	446133030	12430	12420	12430	12420	615
220	20241025	150500	438491920	12420	12420	12420	12420	0
221	20241025	150400	438491920	12420	12420	12420	12420	3
222	20241025	150300	438454660	12410	12410	12410	12410	369
223	20241025	150200	433875370	12410	12420	12420	12410	326
224	20241025	150100	429827650	12420	12420	12420	12420	0
225	20241025	150000	429827650	12420	12420	12420	12420	250
226	20241025	145900	426722650	12420	12420	12420	12420	0
227	20241025	145800	426722650	12420	12420	12420	12420	68
228	20241025	145700	425878090	12420	12420	12420	12420	89
229	20241025	145600	424772710	12420	12420	12420	12420	10
230	20241025	145500	424648510	12420	12420	12420	12420	50
231	20241025	145400	424027510	12430	12430	12430	12430	16
232	20241025	145300	423828630	12420	12420	12420	12420	100
233	20241025	145200	422586630	12420	12420	12420	12420	232
234	20241025	145100	419705190	12430	12430	12430	12430	0
235	20241025	145000	419705190	12430	12430	12430	12430	0
236	20241025	144900	419705190	12430	12440	12440	12430	256
237	20241025	144800	416523060	12430	12430	12430	12430	212
238	20241025	144700	413887900	12460	12460	12460	12460	0
239	20241025	144600	413887900	12460	12460	12460	12460	0
240	20241025	144500	413887900	12460	12450	12460	12450	310
241	20241025	144400	410026870	12450	12450	12450	12450	34
242	20241025	144300	409603570	12440	12440	12440	12440	0
243	20241025	144200	409603570	12440	12440	12440	12440	32
244	20241025	144100	409205490	12430	12430	12430	12430	199
245	20241025	144000	406731920	12440	12440	12440	12440	80
246	20241025	143900	405736720	12440	12440	12440	12440	0
247	20241025	143800	405736720	12440	12450	12450	12440	72
248	20241025	143700	404840400	12440	12440	12440	12440	30
249	20241025	143600	404467200	12440	12440	12440	12440	4
250	20241025	143500	404417440	12460	12460	12460	12460	0
251	20241025	143400	404417440	12460	12460	12460	12460	0
252	20241025	143300	404417440	12460	12460	12460	12460	33
253	20241025	143200	404006260	12450	12450	12450	12450	0
254	20241025	143100	404006260	12450	12450	12450	12450	0
255	20241025	143000	404006260	12450	12450	12450	12450	0
256	20241025	142900	404006260	12450	12450	12450	12450	267
257	20241025	142800	400682110	12450	12450	12450	12450	1
258	20241025	142700	400669660	12430	12430	12430	12430	0
259	20241025	142600	400669660	12430	12430	12430	12430	0
260	20241025	142500	400669660	12430	12430	12430	12430	0
261	20241025	142400	400669660	12430	12430	12430	12430	7
262	20241025	142300	400582650	12450	12450	12450	12450	3
263	20241025	142200	400545300	12450	12450	12450	12450	14
264	20241025	142100	400371000	12450	12440	12450	12440	561
265	20241025	142000	393391740	12450	12450	12450	12450	0
266	20241025	141900	393391740	12450	12450	12450	12450	5
267	20241025	141800	393329490	12450	12450	12450	12440	232
268	20241025	141700	390442200	12450	12450	12450	12450	47
269	20241025	141600	389857050	12460	12460	12460	12460	0
270	20241025	141500	389857050	12460	12460	12460	12460	0
271	20241025	141400	389857050	12460	12460	12460	12460	0
272	20241025	141300	389857050	12460	12460	12460	12460	0
273	20241025	141200	389857050	12460	12460	12460	12460	31
274	20241025	141100	389470790	12460	12460	12460	12460	1
275	20241025	141000	389458330	12440	12440	12440	12440	9
276	20241025	140900	389346370	12450	12450	12450	12450	0
277	20241025	140800	389346370	12450	12450	12450	12450	0
278	20241025	140700	389346370	12450	12450	12450	12450	0
279	20241025	140600	389346370	12450	12450	12450	12450	0
280	20241025	140500	389346370	12450	12450	12450	12450	1
281	20241025	140400	389333920	12440	12440	12440	12440	0
282	20241025	140300	389333920	12440	12440	12440	12440	8
283	20241025	140200	389234400	12440	12440	12440	12440	0
284	20241025	140100	389234400	12440	12440	12440	12440	100
285	20241025	140000	387990400	12440	12440	12440	12440	486
286	20241025	135900	381944560	12450	12450	12450	12450	0
287	20241025	135800	381944560	12450	12450	12450	12450	0
288	20241025	135700	381944560	12450	12450	12450	12450	214
289	20241025	135600	379280260	12490	12490	12490	12490	35
290	20241025	135500	378843110	12450	12450	12450	12450	0
291	20241025	135400	378843110	12450	12450	12450	12450	4
292	20241025	135300	378793310	12450	12450	12450	12450	0
293	20241025	135200	378793310	12450	12450	12450	12450	0
294	20241025	135100	378793310	12450	12490	12490	12450	43
295	20241025	135000	378256520	12450	12450	12450	12450	47
296	20241025	134900	377671370	12490	12490	12490	12490	35
297	20241025	134800	377234220	12490	12490	12490	12490	0
298	20241025	134700	377234220	12490	12490	12490	12490	0
299	20241025	134600	377234220	12490	12490	12490	12490	32
300	20241025	134500	376834540	12460	12460	12460	12460	6
301	20241025	134400	376759780	12460	12460	12460	12460	0
302	20241025	134300	376759780	12460	12460	12460	12460	0
303	20241025	134200	376759780	12460	12460	12460	12460	6
304	20241025	134100	376685020	12450	12450	12490	12450	41
305	20241025	134000	376174530	12450	12440	12450	12440	183
306	20241025	133900	373897010	12440	12440	12440	12440	0
307	20241025	133800	373897010	12440	12420	12440	12420	9
308	20241025	133700	373785210	12430	12430	12430	12430	0
309	20241025	133600	373785210	12430	12430	12430	12430	0
310	20241025	133500	373785210	12430	12430	12430	12430	394
311	20241025	133400	368887790	12430	12430	12430	12430	22
312	20241025	133300	368614330	12430	12430	12430	12430	100
313	20241025	133200	367371330	12440	12440	12440	12440	247
314	20241025	133100	364298650	12450	12450	12450	12450	5
315	20241025	133000	364236400	12440	12440	12440	12440	15
316	20241025	132900	364049800	12440	12430	12440	12430	37
317	20241025	132800	363589790	12440	12440	12440	12440	19
318	20241025	132700	363353430	12430	12430	12430	12430	7
319	20241025	132600	363266420	12450	12450	12450	12450	0
320	20241025	132500	363266420	12450	12450	12450	12450	0
321	20241025	132400	363266420	12450	12450	12450	12450	1
322	20241025	132300	363253970	12420	12420	12420	12420	0
323	20241025	132200	363253970	12420	12420	12420	12420	0
324	20241025	132100	363253970	12420	12420	12420	12420	0
325	20241025	132000	363253970	12420	12430	12430	12420	13
326	20241025	131900	363092430	12460	12460	12460	12460	0
327	20241025	131800	363092430	12460	12430	12460	12420	441
328	20241025	131700	357614540	12440	12460	12460	12440	238
329	20241025	131600	354651520	12470	12470	12470	12470	20
330	20241025	131500	354402120	12500	12500	12500	12500	10
331	20241025	131400	354277120	12500	12460	12500	12460	50
332	20241025	131300	353653120	12460	12460	12460	12460	0
333	20241025	131200	353653120	12460	12460	12460	12460	100
334	20241025	131100	352407120	12460	12460	12460	12460	0
335	20241025	131000	352407120	12460	12450	12460	12450	89
336	20241025	130900	351298190	12410	12410	12410	12410	0
337	20241025	130800	351298190	12410	12430	12430	12410	136
338	20241025	130700	349607960	12440	12440	12440	12440	0
339	20241025	130600	349607960	12440	12440	12440	12440	1
340	20241025	130500	349595520	12440	12440	12440	12440	0
341	20241025	130400	349595520	12440	12440	12440	12440	1
342	20241025	130300	349583080	12440	12460	12460	12440	322
343	20241025	130200	345571320	12460	12460	12460	12460	0
344	20241025	130100	345571320	12460	12460	12460	12460	0
345	20241025	130000	345571320	12460	12460	12460	12460	0
346	20241025	125900	345571320	12460	12460	12460	12460	0
347	20241025	125800	345571320	12460	12460	12460	12460	0
348	20241025	125700	345571320	12460	12460	12460	12460	0
349	20241025	125600	345571320	12460	12460	12460	12460	38
350	20241025	125500	345097840	12460	12460	12460	12460	4
351	20241025	125400	345048000	12450	12450	12450	12450	8
352	20241025	125300	344948400	12440	12440	12440	12440	0
353	20241025	125200	344948400	12440	12460	12460	12440	828
354	20241025	125100	334640580	12470	12510	12510	12470	269
355	20241025	125000	331283110	12490	12490	12490	12490	0
356	20241025	124900	331283110	12490	12490	12490	12490	10
357	20241025	124800	331158210	12510	12510	12510	12510	1
358	20241025	124700	331145700	12480	12480	12480	12480	5
359	20241025	124600	331083300	12490	12500	12500	12490	65
360	20241025	124500	330270850	12520	12520	12520	12520	0
361	20241025	124400	330270850	12520	12520	12520	12520	0
362	20241025	124300	330270850	12520	12520	12520	12520	150
363	20241025	124200	328392850	12540	12540	12540	12540	0
364	20241025	124100	328392850	12540	12540	12540	12540	0
365	20241025	124000	328392850	12540	12540	12540	12540	121
366	20241025	123900	326875510	12540	12540	12540	12540	0
367	20241025	123800	326875510	12540	12540	12540	12540	0
368	20241025	123700	326875510	12540	12540	12540	12540	0
369	20241025	123600	326875510	12540	12540	12540	12540	0
370	20241025	123500	326875510	12540	12540	12540	12540	0
371	20241025	123400	326875510	12540	12520	12540	12520	53
372	20241025	123300	326211510	12530	12530	12530	12530	200
373	20241025	123200	323705510	12530	12530	12530	12530	2
374	20241025	123100	323680450	12540	12540	12540	12540	0
375	20241025	123000	323680450	12540	12540	12540	12540	0
376	20241025	122900	323680450	12540	12540	12540	12540	0
377	20241025	122800	323680450	12540	12460	12540	12460	395
378	20241025	122700	318754780	12460	12460	12460	12460	5
379	20241025	122600	318692480	12460	12460	12460	12460	132
380	20241025	122500	317047760	12440	12440	12440	12440	0
381	20241025	122400	317047760	12440	12440	12440	12440	0
382	20241025	122300	317047760	12440	12440	12440	12440	207
383	20241025	122200	314472680	12450	12450	12450	12450	2
384	20241025	122100	314447780	12450	12460	12460	12450	760
385	20241025	122000	304982150	12470	12470	12470	12470	0
386	20241025	121900	304982150	12470	12470	12470	12470	30
387	20241025	121800	304608050	12470	12470	12470	12470	10
388	20241025	121700	304483350	12470	12470	12470	12470	33
389	20241025	121600	304071840	12470	12470	12470	12470	0
390	20241025	121500	304071840	12470	12470	12470	12470	10
391	20241025	121400	303947140	12470	12470	12470	12460	104
392	20241025	121300	302650690	12500	12500	12500	12500	0
393	20241025	121200	302650690	12500	12500	12500	12500	0
394	20241025	121100	302650690	12500	12470	12500	12470	36
395	20241025	121000	302200720	12470	12490	12500	12470	111
396	20241025	120900	300814410	12460	12460	12460	12460	5
397	20241025	120800	300752110	12470	12470	12470	12470	2
398	20241025	120700	300727170	12470	12470	12470	12470	1
399	20241025	120600	300714700	12470	12470	12470	12470	0
400	20241025	120500	300714700	12470	12500	12500	12470	39
401	20241025	120400	300227260	12470	12470	12470	12470	2
402	20241025	120300	300202320	12460	12460	12460	12460	5
403	20241025	120200	300140020	12470	12470	12470	12470	0
404	20241025	120100	300140020	12470	12470	12470	12470	1
405	20241025	120000	300127550	12470	12510	12510	12470	39
406	20241025	115900	299639780	12510	12510	12510	12510	25
407	20241025	115800	299327030	12510	12510	12510	12510	32
408	20241025	115700	298926710	12460	12460	12460	12460	0
409	20241025	115600	298926710	12460	12460	12460	12460	0
410	20241025	115500	298926710	12460	12460	12460	12460	1
411	20241025	115400	298914250	12510	12510	12510	12510	0
412	20241025	115300	298914250	12510	12510	12510	12510	0
413	20241025	115200	298914250	12510	12460	12510	12460	6
414	20241025	115100	298839440	12460	12460	12460	12460	2
415	20241025	115000	298814520	12500	12500	12500	12500	0
416	20241025	114900	298814520	12500	12500	12500	12500	0
417	20241025	114800	298814520	12500	12500	12500	12500	0
418	20241025	114700	298814520	12500	12500	12500	12500	0
419	20241025	114600	298814520	12500	12500	12500	12500	122
420	20241025	114500	297289520	12510	12510	12510	12510	0
421	20241025	114400	297289520	12510	12510	12510	12510	5
422	20241025	114300	297226970	12500	12500	12500	12500	0
423	20241025	114200	297226970	12500	12500	12500	12500	0
424	20241025	114100	297226970	12500	12500	12500	12500	0
425	20241025	114000	297226970	12500	12500	12500	12500	2
426	20241025	113900	297201970	12500	12500	12500	12500	31
427	20241025	113800	296814470	12500	12500	12500	12500	0
428	20241025	113700	296814470	12500	12500	12500	12500	0
429	20241025	113600	296814470	12500	12500	12500	12500	0
430	20241025	113500	296814470	12500	12500	12500	12500	32
431	20241025	113400	296414470	12480	12480	12480	12480	10
432	20241025	113300	296289670	12480	12480	12480	12480	12
433	20241025	113200	296139910	12500	12500	12500	12500	0
434	20241025	113100	296139910	12500	12500	12500	12500	0
435	20241025	113000	296139910	12500	12500	12500	12500	0
436	20241025	112900	296139910	12500	12500	12500	12500	0
437	20241025	112800	296139910	12500	12500	12500	12500	34
438	20241025	112700	295714910	12500	12500	12500	12500	37
439	20241025	112600	295252410	12500	12500	12500	12500	0
440	20241025	112500	295252410	12500	12500	12500	12500	1
441	20241025	112400	295239910	12460	12460	12460	12460	17
442	20241025	112300	295028090	12460	12460	12460	12460	250
443	20241025	112200	291913090	12440	12440	12440	12440	0
444	20241025	112100	291913090	12440	12440	12440	12440	120
445	20241025	112000	290420290	12450	12450	12450	12450	8
446	20241025	111900	290320690	12460	12460	12460	12460	0
447	20241025	111800	290320690	12460	12460	12460	12460	0
448	20241025	111700	290320690	12460	12460	12460	12460	5
449	20241025	111600	290258390	12440	12450	12450	12440	1600
450	20241025	111500	270350940	12460	12460	12460	12460	0
451	20241025	111400	270350940	12460	12470	12470	12460	44
452	20241025	111300	269802310	12460	12460	12460	12460	50
453	20241025	111200	269179310	12470	12470	12470	12470	0
454	20241025	111100	269179310	12470	12470	12470	12470	38
455	20241025	111000	268705450	12510	12510	12510	12510	89
456	20241025	110900	267592060	12520	12520	12520	12520	2
457	20241025	110800	267567020	12480	12480	12480	12480	2
458	20241025	110700	267542060	12540	12470	12540	12470	33
459	20241025	110600	267128330	12540	12540	12540	12540	2
460	20241025	110500	267103250	12540	12540	12540	12540	28
461	20241025	110400	266752130	12540	12540	12540	12540	0
462	20241025	110300	266752130	12540	12480	12540	12480	41
463	20241025	110200	266238850	12550	12550	12550	12550	0
464	20241025	110100	266238850	12550	12550	12550	12550	0
465	20241025	110000	266238850	12550	12550	12550	12550	3
466	20241025	105900	266201200	12560	12560	12560	12560	2
467	20241025	105800	266176080	12560	12560	12560	12560	0
468	20241025	105700	266176080	12560	12560	12560	12560	0
469	20241025	105600	266176080	12560	12560	12560	12550	53
470	20241025	105500	265510530	12610	12480	12610	12470	262
471	20241025	105400	262230700	12430	12430	12430	12430	0
472	20241025	105300	262230700	12430	12430	12430	12430	0
473	20241025	105200	262230700	12430	12430	12430	12430	0
474	20241025	105100	262230700	12430	12400	12430	12400	207
475	20241025	105000	259659420	12400	12460	12470	12400	2490
476	20241025	104900	228662090	12460	12470	12470	12460	76
477	20241025	104800	227714380	12470	12470	12470	12470	400
478	20241025	104700	222726380	12470	12480	12480	12470	1752
479	20241025	104600	200868320	12480	12490	12490	12480	24
480	20241025	104500	200568700	12480	12480	12480	12480	200
481	20241025	104400	198072700	12520	12490	12520	12480	316
482	20241025	104300	194125760	12540	12540	12540	12540	0
483	20241025	104200	194125760	12540	12540	12540	12540	79
484	20241025	104100	193135100	12540	12540	12540	12540	0
485	20241025	104000	193135100	12540	12540	12540	12540	89
486	20241025	103900	192019040	12500	12500	12500	12500	14
487	20241025	103800	191844040	12490	12490	12490	12490	0
488	20241025	103700	191844040	12490	12490	12500	12490	40
489	20241025	103600	191344420	12500	12500	12500	12500	18
490	20241025	103500	191119420	12500	12500	12500	12500	0
491	20241025	103400	191119420	12500	12500	12500	12500	862
492	20241025	103300	180344420	12510	12510	12510	12510	0
493	20241025	103200	180344420	12510	12530	12530	12510	231
494	20241025	103100	177452170	12540	12560	12560	12540	131
495	20241025	103000	175808700	12620	12570	12620	12570	63
496	20241025	102900	175016740	12570	12570	12570	12570	0
497	20241025	102800	175016740	12570	12570	12570	12570	0
498	20241025	102700	175016740	12570	12620	12630	12570	267
499	20241025	102600	171657650	12630	12630	12630	12630	0
500	20241025	102500	171657650	12630	12630	12630	12630	31
501	20241025	102400	171266120	12630	12630	12630	12630	0
502	20241025	102300	171266120	12630	12620	12630	12620	36
503	20241025	102200	170811500	12620	12620	12620	12620	0
504	20241025	102100	170811500	12620	12620	12620	12620	0
505	20241025	102000	170811500	12620	12620	12620	12620	0
506	20241025	101900	170811500	12620	12620	12620	12620	16
507	20241025	101800	170609580	12620	12620	12620	12620	50
508	20241025	101700	169978580	12630	12630	12630	12630	0
509	20241025	101600	169978580	12630	12630	12630	12630	1
510	20241025	101500	169965950	12650	12650	12650	12650	0
511	20241025	101400	169965950	12650	12600	12650	12600	200
512	20241025	101300	167439530	12600	12600	12600	12600	0
513	20241025	101200	167439530	12600	12600	12600	12520	50
514	20241025	101100	166811960	12580	12580	12580	12580	37
515	20241025	101000	166346500	12580	12560	12580	12560	90
516	20241025	100900	165215500	12560	12560	12560	12560	33
517	20241025	100800	164801020	12520	12520	12520	12520	0
518	20241025	100700	164801020	12520	12520	12520	12520	19
519	20241025	100600	164563140	12510	12510	12510	12510	0
520	20241025	100500	164563140	12510	12510	12510	12510	34
521	20241025	100400	164137800	12510	12510	12510	12510	231
522	20241025	100300	161247990	12510	12510	12510	12510	5
523	20241025	100200	161185440	12510	12510	12510	12510	1
524	20241025	100100	161172930	12500	12500	12500	12500	100
525	20241025	100000	159922930	12510	12510	12510	12510	1
526	20241025	095900	159910420	12510	12510	12510	12510	10
527	20241025	095800	159785320	12480	12480	12480	12470	28
528	20241025	095700	159435950	12470	12480	12480	12470	53
529	20241025	095600	158775010	12510	12480	12510	12480	2
530	20241025	095500	158750020	12480	12480	12480	12480	159
531	20241025	095400	156765700	12480	12480	12480	12480	10
532	20241025	095300	156640900	12470	12490	12490	12470	500
533	20241025	095200	150404650	12490	12490	12490	12490	33
534	20241025	095100	149992480	12490	12490	12490	12490	26
535	20241025	095000	149667740	12520	12500	12520	12500	13
536	20241025	094900	149505080	12520	12520	12520	12520	1
537	20241025	094800	149492560	12500	12490	12500	12490	82
538	20241025	094700	148468190	12490	12490	12490	12490	1
539	20241025	094600	148455700	12480	12500	12500	12480	97
540	20241025	094500	147244430	12500	12500	12500	12500	0
541	20241025	094400	147244430	12500	12500	12500	12500	644
542	20241025	094300	139194430	12510	12550	12560	12510	2182
543	20241025	094200	111845620	12560	12550	12560	12550	60
544	20241025	094100	111092520	12560	12560	12560	12560	5
545	20241025	094000	111029720	12550	12550	12550	12550	98
546	20241025	093900	109799820	12550	12580	12580	12550	182
547	20241025	093800	107515000	12580	12580	12580	12580	0
548	20241025	093700	107515000	12580	12590	12590	12560	2037
549	20241025	093600	81893230	12590	12600	12600	12590	1055
550	20241025	093500	68602900	12610	12610	12610	12610	480
551	20241025	093400	62550100	12650	12650	12650	12650	181
552	20241025	093300	60260450	12650	12650	12650	12650	0
553	20241025	093200	60260450	12650	12650	12650	12650	0
554	20241025	093100	60260450	12650	12650	12650	12650	150
555	20241025	093000	58362950	12650	12650	12650	12650	1
556	20241025	092900	58350300	12610	12610	12610	12610	15
557	20241025	092800	58161150	12600	12610	12610	12600	608
558	20241025	092700	50496710	12610	12600	12610	12600	137
559	20241025	092600	48769150	12600	12640	12640	12590	232
560	20241025	092500	45845820	12590	12590	12590	12590	0
561	20241025	092400	45845820	12590	12590	12590	12590	0
562	20241025	092300	45845820	12590	12590	12590	12590	65
563	20241025	092200	45027470	12580	12580	12580	12580	0
564	20241025	092100	45027470	12580	12590	12590	12580	18
565	20241025	092000	44800960	12590	12590	12590	12590	14
566	20241025	091900	44624700	12600	12600	12600	12600	0
567	20241025	091800	44624700	12600	12600	12600	12590	210
568	20241025	091700	41980570	12600	12600	12600	12600	150
569	20241025	091600	40090570	12620	12620	12620	12620	0
570	20241025	091500	40090570	12620	12620	12620	12620	0
571	20241025	091400	40090570	12620	12620	12620	12620	37
572	20241025	091300	39623630	12610	12610	12610	12610	0
573	20241025	091200	39623630	12610	12630	12630	12610	204
574	20241025	091100	37051050	12620	12620	12620	12620	0
575	20241025	091000	37051050	12620	12730	12730	12620	386
576	20241025	090900	32169640	12640	12650	12650	12640	500
577	20241025	090800	25849570	12660	12780	12780	12660	41
578	20241025	090700	25330030	12800	12800	12800	12800	224
579	20241025	090600	22462830	12820	12830	12830	12660	250
580	20241025	090500	19279260	12660	12660	12660	12660	74
581	20241025	090400	18342420	12640	12860	12860	12640	101
582	20241025	090300	17059780	12880	12880	12880	12880	0
583	20241025	090200	17059780	12880	12560	12900	12560	223
584	20241025	090100	14214530	12700	12650	12700	12650	944
585	20241025	090000	2238610	12550	12540	12600	12540	178