KissMeData/060370/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193700	1735447160	15320	15320	15320	15320	3730
3	20241025	193600	1735447160	15320	15320	15320	15320	0
4	20241025	193500	1735447160	15320	15320	15320	15320	0
5	20241025	193400	1735447160	15320	15320	15320	15320	0
6	20241025	193300	1735447160	15320	15320	15320	15320	0
7	20241025	193200	1735447160	15320	15320	15320	15320	0
8	20241025	193100	1735447160	15320	15320	15320	15320	0
9	20241025	193000	1735447160	15320	15320	15320	15320	0
10	20241025	192900	1735447160	15320	15320	15320	15320	0
11	20241025	192800	1735447160	15320	15320	15320	15320	0
12	20241025	192700	1735447160	15320	15320	15320	15320	0
13	20241025	192600	1735447160	15320	15320	15320	15320	0
14	20241025	192500	1735447160	15320	15320	15320	15320	0
15	20241025	192400	1735447160	15320	15320	15320	15320	0
16	20241025	192300	1735447160	15320	15320	15320	15320	0
17	20241025	192200	1735447160	15320	15320	15320	15320	0
18	20241025	192100	1735447160	15320	15320	15320	15320	0
19	20241025	192000	1735447160	15320	15320	15320	15320	0
20	20241025	191900	1735447160	15320	15320	15320	15320	0
21	20241025	191800	1735447160	15320	15320	15320	15320	0
22	20241025	191700	1735447160	15320	15320	15320	15320	0
23	20241025	191600	1735447160	15320	15320	15320	15320	0
24	20241025	191500	1735447160	15320	15320	15320	15320	0
25	20241025	191400	1735447160	15320	15320	15320	15320	0
26	20241025	191300	1735447160	15320	15320	15320	15320	0
27	20241025	191200	1735447160	15320	15320	15320	15320	0
28	20241025	191100	1735447160	15320	15320	15320	15320	0
29	20241025	191000	1735447160	15320	15320	15320	15320	0
30	20241025	190900	1735447160	15320	15320	15320	15320	0
31	20241025	190800	1735447160	15320	15320	15320	15320	0
32	20241025	190700	1735447160	15320	15320	15320	15320	3730
33	20241025	190600	1735447160	15320	15320	15320	15320	0
34	20241025	190500	1735447160	15320	15320	15320	15320	0
35	20241025	190400	1735447160	15320	15320	15320	15320	0
36	20241025	190300	1735447160	15320	15320	15320	15320	0
37	20241025	190200	1735447160	15320	15320	15320	15320	0
38	20241025	190100	1735447160	15320	15320	15320	15320	0
39	20241025	190000	1735447160	15320	15320	15320	15320	0
40	20241025	185900	1735447160	15320	15320	15320	15320	0
41	20241025	185800	1735447160	15320	15320	15320	15320	0
42	20241025	185700	1735447160	15320	15320	15320	15320	0
43	20241025	185600	1735447160	15320	15320	15320	15320	0
44	20241025	185500	1735447160	15320	15320	15320	15320	0
45	20241025	185400	1735447160	15320	15320	15320	15320	0
46	20241025	185300	1735447160	15320	15320	15320	15320	0
47	20241025	185200	1735447160	15320	15320	15320	15320	0
48	20241025	185100	1735447160	15320	15320	15320	15320	0
49	20241025	185000	1735447160	15320	15320	15320	15320	0
50	20241025	184900	1735447160	15320	15320	15320	15320	0
51	20241025	184800	1735447160	15320	15320	15320	15320	0
52	20241025	184700	1735447160	15320	15320	15320	15320	0
53	20241025	184600	1735447160	15320	15320	15320	15320	0
54	20241025	184500	1735447160	15320	15320	15320	15320	0
55	20241025	184400	1735447160	15320	15320	15320	15320	0
56	20241025	184300	1735447160	15320	15320	15320	15320	0
57	20241025	184200	1735447160	15320	15320	15320	15320	0
58	20241025	184100	1735447160	15320	15320	15320	15320	0
59	20241025	184000	1735447160	15320	15320	15320	15320	0
60	20241025	183900	1735447160	15320	15320	15320	15320	0
61	20241025	183800	1735447160	15320	15320	15320	15320	0
62	20241025	183700	1735447160	15320	15320	15320	15320	3730
63	20241025	183600	1735447160	15320	15320	15320	15320	0
64	20241025	183500	1735447160	15320	15320	15320	15320	0
65	20241025	183400	1735447160	15320	15320	15320	15320	0
66	20241025	183300	1735447160	15320	15320	15320	15320	0
67	20241025	183200	1735447160	15320	15320	15320	15320	0
68	20241025	183100	1735447160	15320	15320	15320	15320	0
69	20241025	183000	1735447160	15320	15320	15320	15320	0
70	20241025	182900	1735447160	15320	15320	15320	15320	0
71	20241025	182800	1735447160	15320	15320	15320	15320	0
72	20241025	182700	1735447160	15320	15320	15320	15320	0
73	20241025	182600	1735447160	15320	15320	15320	15320	0
74	20241025	182500	1735447160	15320	15320	15320	15320	0
75	20241025	182400	1735447160	15320	15320	15320	15320	0
76	20241025	182300	1735447160	15320	15320	15320	15320	0
77	20241025	182200	1735447160	15320	15320	15320	15320	0
78	20241025	182100	1735447160	15320	15320	15320	15320	0
79	20241025	182000	1735447160	15320	15320	15320	15320	0
80	20241025	181900	1735447160	15320	15320	15320	15320	0
81	20241025	181800	1735447160	15320	15320	15320	15320	0
82	20241025	181700	1735447160	15320	15320	15320	15320	0
83	20241025	181600	1735447160	15320	15320	15320	15320	0
84	20241025	181500	1735447160	15320	15320	15320	15320	0
85	20241025	181400	1735447160	15320	15320	15320	15320	0
86	20241025	181300	1735447160	15320	15320	15320	15320	0
87	20241025	181200	1735447160	15320	15320	15320	15320	0
88	20241025	181100	1735447160	15320	15320	15320	15320	0
89	20241025	181000	1735447160	15320	15320	15320	15320	0
90	20241025	180900	1735447160	15320	15320	15320	15320	0
91	20241025	180800	1735447160	15320	15320	15320	15320	0
92	20241025	180700	1735447160	15320	15320	15320	15320	3730
93	20241025	180600	1735447160	15320	15320	15320	15320	0
94	20241025	180500	1735447160	15320	15320	15320	15320	0
95	20241025	180400	1735447160	15320	15320	15320	15320	0
96	20241025	180300	1735447160	15320	15320	15320	15320	0
97	20241025	180200	1735447160	15320	15320	15320	15320	0
98	20241025	180100	1735447160	15320	15320	15320	15320	0
99	20241025	180000	1735447160	15320	15320	15320	15320	0
100	20241025	175900	1735447160	15320	15320	15320	15320	0
101	20241025	175800	1735447160	15320	15320	15320	15320	0
102	20241025	175700	1735447160	15320	15320	15320	15320	0
103	20241025	175600	1735447160	15320	15320	15320	15320	0
104	20241025	175500	1735447160	15320	15320	15320	15320	0
105	20241025	175400	1735447160	15320	15320	15320	15320	0
106	20241025	175300	1735447160	15320	15320	15320	15320	0
107	20241025	175200	1735447160	15320	15320	15320	15320	0
108	20241025	175100	1735447160	15320	15320	15320	15320	0
109	20241025	175000	1735447160	15320	15320	15320	15320	0
110	20241025	174900	1735447160	15320	15320	15320	15320	0
111	20241025	174800	1735447160	15320	15320	15320	15320	0
112	20241025	174700	1735447160	15320	15320	15320	15320	0
113	20241025	174600	1735447160	15320	15320	15320	15320	0
114	20241025	174500	1735447160	15320	15320	15320	15320	0
115	20241025	174400	1735447160	15320	15320	15320	15320	0
116	20241025	174300	1735447160	15320	15320	15320	15320	0
117	20241025	174200	1735447160	15320	15320	15320	15320	0
118	20241025	174100	1735447160	15320	15320	15320	15320	0
119	20241025	174000	1735447160	15320	15320	15320	15320	0
120	20241025	173900	1735447160	15320	15320	15320	15320	0
121	20241025	173800	1735447160	15320	15320	15320	15320	0
122	20241025	173700	1735447160	15320	15320	15320	15320	3730
123	20241025	173600	1735447160	15320	15320	15320	15320	0
124	20241025	173500	1735447160	15320	15320	15320	15320	0
125	20241025	173400	1735447160	15320	15320	15320	15320	0
126	20241025	173300	1735447160	15320	15320	15320	15320	0
127	20241025	173200	1735447160	15320	15320	15320	15320	0
128	20241025	173100	1735447160	15320	15320	15320	15320	0
129	20241025	173000	1735447160	15320	15320	15320	15320	0
130	20241025	172900	1735447160	15320	15320	15320	15320	0
131	20241025	172800	1735447160	15320	15320	15320	15320	0
132	20241025	172700	1735447160	15320	15320	15320	15320	0
133	20241025	172600	1735447160	15320	15320	15320	15320	0
134	20241025	172500	1735447160	15320	15320	15320	15320	0
135	20241025	172400	1735447160	15320	15320	15320	15320	0
136	20241025	172300	1735447160	15320	15320	15320	15320	0
137	20241025	172200	1735447160	15320	15320	15320	15320	0
138	20241025	172100	1735447160	15320	15320	15320	15320	0
139	20241025	172000	1735447160	15320	15320	15320	15320	0
140	20241025	171900	1735447160	15320	15320	15320	15320	0
141	20241025	171800	1735447160	15320	15320	15320	15320	0
142	20241025	171700	1735447160	15320	15320	15320	15320	0
143	20241025	171600	1735447160	15320	15320	15320	15320	0
144	20241025	171500	1735447160	15320	15320	15320	15320	0
145	20241025	171400	1735447160	15320	15320	15320	15320	0
146	20241025	171300	1735447160	15320	15320	15320	15320	0
147	20241025	171200	1735447160	15320	15320	15320	15320	0
148	20241025	171100	1735447160	15320	15320	15320	15320	0
149	20241025	171000	1735447160	15320	15320	15320	15320	0
150	20241025	170900	1735447160	15320	15320	15320	15320	0
151	20241025	170800	1735447160	15320	15320	15320	15320	0
152	20241025	170700	1735447160	15320	15320	15320	15320	3730
153	20241025	170600	1735447160	15320	15320	15320	15320	0
154	20241025	170500	1735447160	15320	15320	15320	15320	0
155	20241025	170400	1735447160	15320	15320	15320	15320	0
156	20241025	170300	1735447160	15320	15320	15320	15320	0
157	20241025	170200	1735447160	15320	15320	15320	15320	0
158	20241025	170100	1735447160	15320	15320	15320	15320	0
159	20241025	170000	1735447160	15320	15320	15320	15320	0
160	20241025	165900	1735447160	15320	15320	15320	15320	0
161	20241025	165800	1735447160	15320	15320	15320	15320	0
162	20241025	165700	1735447160	15320	15320	15320	15320	0
163	20241025	165600	1735447160	15320	15320	15320	15320	0
164	20241025	165500	1735447160	15320	15320	15320	15320	0
165	20241025	165400	1735447160	15320	15320	15320	15320	0
166	20241025	165300	1735447160	15320	15320	15320	15320	0
167	20241025	165200	1735447160	15320	15320	15320	15320	0
168	20241025	165100	1735447160	15320	15320	15320	15320	0
169	20241025	165000	1735447160	15320	15320	15320	15320	0
170	20241025	164900	1735447160	15320	15320	15320	15320	0
171	20241025	164800	1735447160	15320	15320	15320	15320	0
172	20241025	164700	1735447160	15320	15320	15320	15320	0
173	20241025	164600	1735447160	15320	15320	15320	15320	0
174	20241025	164500	1735447160	15320	15320	15320	15320	0
175	20241025	164400	1735447160	15320	15320	15320	15320	0
176	20241025	164300	1735447160	15320	15320	15320	15320	0
177	20241025	164200	1735447160	15320	15320	15320	15320	0
178	20241025	164100	1735447160	15320	15320	15320	15320	0
179	20241025	164000	1735447160	15320	15320	15320	15320	0
180	20241025	163900	1735447160	15320	15320	15320	15320	0
181	20241025	163800	1735447160	15320	15320	15320	15320	0
182	20241025	163700	1735447160	15320	15320	15320	15320	3730
183	20241025	163600	1735447160	15320	15320	15320	15320	0
184	20241025	163500	1735447160	15320	15320	15320	15320	0
185	20241025	163400	1735447160	15320	15320	15320	15320	0
186	20241025	163300	1735447160	15320	15320	15320	15320	0
187	20241025	163200	1735447160	15320	15320	15320	15320	0
188	20241025	163100	1735447160	15320	15320	15320	15320	0
189	20241025	163000	1735447160	15320	15320	15320	15320	0
190	20241025	162900	1735447160	15320	15320	15320	15320	0
191	20241025	162800	1735447160	15320	15320	15320	15320	0
192	20241025	162700	1735447160	15320	15320	15320	15320	0
193	20241025	162600	1735447160	15320	15320	15320	15320	0
194	20241025	162500	1735447160	15320	15320	15320	15320	0
195	20241025	162400	1735447160	15320	15320	15320	15320	0
196	20241025	162300	1735447160	15320	15320	15320	15320	0
197	20241025	162200	1735447160	15320	15320	15320	15320	0
198	20241025	162100	1735447160	15320	15320	15320	15320	0
199	20241025	162000	1735447160	15320	15320	15320	15320	0
200	20241025	161900	1735447160	15320	15320	15320	15320	0
201	20241025	161800	1735447160	15320	15320	15320	15320	0
202	20241025	161700	1735447160	15320	15320	15320	15320	0
203	20241025	161600	1735447160	15320	15320	15320	15320	0
204	20241025	161500	1735447160	15320	15320	15320	15320	0
205	20241025	161400	1735447160	15320	15320	15320	15320	0
206	20241025	161300	1735447160	15320	15320	15320	15320	0
207	20241025	161200	1735447160	15320	15320	15320	15320	0
208	20241025	161100	1735447160	15320	15320	15320	15320	0
209	20241025	161000	1735447160	15320	15320	15320	15320	0
210	20241025	160900	1735447160	15320	15320	15320	15320	0
211	20241025	160800	1735447160	15320	15320	15320	15320	0
212	20241025	160700	1735447160	15320	15320	15320	15320	3730
213	20241025	160600	1735447160	15320	15320	15320	15320	0
214	20241025	160500	1735447160	15320	15320	15320	15320	0
215	20241025	160400	1735447160	15320	15320	15320	15320	0
216	20241025	160300	1735447160	15320	15320	15320	15320	0
217	20241025	160200	1735447160	15320	15320	15320	15320	0
218	20241025	160100	1735447160	15320	15320	15320	15320	0
219	20241025	160000	1735447160	15320	15320	15320	15320	0
220	20241025	155900	1735447160	15320	15320	15320	15320	0
221	20241025	155800	1735447160	15320	15320	15320	15320	0
222	20241025	155700	1735447160	15320	15320	15320	15320	0
223	20241025	155600	1735447160	15320	15320	15320	15320	0
224	20241025	155500	1735447160	15320	15320	15320	15320	0
225	20241025	155400	1735447160	15320	15320	15320	15320	0
226	20241025	155300	1735447160	15320	15320	15320	15320	0
227	20241025	155200	1735447160	15320	15320	15320	15320	0
228	20241025	155100	1735447160	15320	15320	15320	15320	0
229	20241025	155000	1735447160	15320	15320	15320	15320	0
230	20241025	154900	1735447160	15320	15320	15320	15320	0
231	20241025	154800	1735447160	15320	15320	15320	15320	0
232	20241025	154700	1735447160	15320	15320	15320	15320	0
233	20241025	154600	1735447160	15320	15320	15320	15320	0
234	20241025	154500	1735447160	15320	15320	15320	15320	0
235	20241025	154400	1735447160	15320	15320	15320	15320	0
236	20241025	154300	1735447160	15320	15320	15320	15320	0
237	20241025	154200	1735447160	15320	15320	15320	15320	0
238	20241025	154100	1735447160	15320	15320	15320	15320	0
239	20241025	154000	1735447160	15320	15320	15320	15320	0
240	20241025	153900	1735447160	15320	15320	15320	15320	0
241	20241025	153800	1735447160	15320	15320	15320	15320	0
242	20241025	153700	1735447160	15320	15320	15320	15320	3730
243	20241025	153600	1735447160	15320	15320	15320	15320	0
244	20241025	153500	1735447160	15320	15320	15320	15320	0
245	20241025	153400	1735447160	15320	15320	15320	15320	0
246	20241025	153300	1735447160	15320	15320	15320	15320	0
247	20241025	153200	1735447160	15320	15320	15320	15320	0
248	20241025	153100	1735447160	15320	15320	15320	15320	0
249	20241025	153000	1735447160	15320	15320	15320	15320	3730
250	20241025	152900	1678303560	15320	15320	15320	15320	0
251	20241025	152800	1678303560	15320	15320	15320	15320	0
252	20241025	152700	1678303560	15320	15320	15320	15320	0
253	20241025	152600	1678303560	15320	15320	15320	15320	0
254	20241025	152500	1678303560	15320	15320	15320	15320	0
255	20241025	152400	1678303560	15320	15320	15320	15320	0
256	20241025	152300	1678303560	15320	15320	15320	15320	0
257	20241025	152200	1678303560	15320	15320	15320	15320	0
258	20241025	152100	1678303560	15320	15320	15320	15320	0
259	20241025	152000	1678303560	15320	15320	15320	15320	0
260	20241025	151900	1678303560	15320	15340	15340	15320	740
261	20241025	151800	1666963950	15360	15370	15370	15340	62
262	20241025	151700	1666011890	15380	15380	15380	15380	10
263	20241025	151600	1665858090	15380	15340	15390	15340	339
264	20241025	151500	1660648090	15390	15340	15390	15320	391
265	20241025	151400	1654645230	15320	15360	15360	15320	961
266	20241025	151300	1639908820	15360	15360	15360	15360	116
267	20241025	151200	1638127060	15360	15360	15360	15360	34
268	20241025	151100	1637604820	15360	15360	15370	15360	197
269	20241025	151000	1634578770	15360	15360	15360	15360	1
270	20241025	150900	1634563410	15370	15370	15370	15370	4
271	20241025	150800	1634501930	15330	15380	15380	15320	4816
272	20241025	150700	1560623370	15380	15380	15380	15380	14
273	20241025	150600	1560408050	15380	15390	15390	15380	29
274	20241025	150500	1559961760	15370	15370	15370	15370	1
275	20241025	150400	1559946390	15390	15370	15390	15370	385
276	20241025	150300	1554021300	15370	15380	15390	15360	555
277	20241025	150200	1545492410	15370	15370	15380	15360	32
278	20241025	150100	1545000750	15380	15360	15380	15360	27
279	20241025	150000	1544585990	15360	15360	15360	15360	18
280	20241025	145900	1544309510	15370	15360	15370	15350	45
281	20241025	145800	1543618330	15360	15360	15360	15360	0
282	20241025	145700	1543618330	15360	15360	15360	15360	58
283	20241025	145600	1542727450	15360	15360	15360	15360	2
284	20241025	145500	1542696730	15360	15360	15360	15350	60
285	20241025	145400	1541775280	15360	15370	15370	15360	16
286	20241025	145300	1541529510	15380	15360	15390	15360	13
287	20241025	145200	1541329500	15390	15360	15390	15360	288
288	20241025	145100	1536897420	15370	15370	15370	15370	259
289	20241025	145000	1532916590	15370	15370	15370	15370	1
290	20241025	144900	1532901220	15390	15350	15390	15350	272
291	20241025	144800	1528725170	15340	15340	15340	15340	0
292	20241025	144700	1528725170	15340	15340	15340	15340	23
293	20241025	144600	1528372350	15340	15340	15340	15340	10
294	20241025	144500	1528218950	15350	15350	15350	15350	28
295	20241025	144400	1527789150	15350	15350	15350	15350	25
296	20241025	144300	1527405400	15330	15330	15330	15330	0
297	20241025	144200	1527405400	15330	15340	15340	15330	178
298	20241025	144100	1524675880	15350	15360	15360	15350	114
299	20241025	144000	1522925220	15360	15340	15360	15340	480
300	20241025	143900	1515558800	15340	15380	15380	15340	1664
301	20241025	143800	1490012050	15380	15380	15380	15380	1
302	20241025	143700	1489996670	15380	15370	15400	15370	12
303	20241025	143600	1489811940	15400	15400	15400	15370	21
304	20241025	143500	1489489070	15360	15350	15360	15350	329
305	20241025	143400	1484437630	15340	15380	15380	15340	678
306	20241025	143300	1474025650	15400	15410	15410	15400	160
307	20241025	143200	1471561450	15410	15480	15480	15410	171
308	20241025	143100	1468926200	15490	15380	15490	15380	4165
309	20241025	143000	1404715460	15380	15360	15380	15360	705
310	20241025	142900	1393883950	15360	15360	15360	15360	201
311	20241025	142800	1390796590	15350	15350	15350	15350	6
312	20241025	142700	1390704490	15350	15350	15350	15350	0
313	20241025	142600	1390704490	15350	15350	15350	15350	307
314	20241025	142500	1385992040	15360	15360	15360	15360	21
315	20241025	142400	1385669480	15360	15360	15360	15360	0
316	20241025	142300	1385669480	15360	15350	15360	15350	20
317	20241025	142200	1385362470	15350	15350	15350	15350	1
318	20241025	142100	1385347120	15340	15340	15340	15330	414
319	20241025	142000	1378997630	15330	15330	15330	15330	62
320	20241025	141900	1378047170	15330	15360	15360	15320	488
321	20241025	141800	1370559600	15360	15370	15370	15360	275
322	20241025	141700	1366335280	15370	15380	15380	15370	160
323	20241025	141600	1363875920	15380	15390	15390	15380	56
324	20241025	141500	1363014440	15390	15390	15390	15390	10
325	20241025	141400	1362860540	15380	15380	15400	15380	110
326	20241025	141300	1361168720	15380	15380	15380	15380	27
327	20241025	141200	1360753460	15380	15370	15380	15370	503
328	20241025	141100	1353021620	15370	15370	15370	15370	12
329	20241025	141000	1352837180	15380	15360	15380	15350	1358
330	20241025	140900	1331988650	15360	15370	15370	15360	300
331	20241025	140800	1327380450	15370	15370	15370	15370	0
332	20241025	140700	1327380450	15370	15370	15370	15350	331
333	20241025	140600	1322295680	15350	15350	15350	15350	0
334	20241025	140500	1322295680	15350	15350	15350	15350	60
335	20241025	140400	1321374680	15370	15370	15370	15360	2273
336	20241025	140300	1286455750	15380	15380	15380	15380	4
337	20241025	140200	1286394230	15370	15390	15390	15370	314
338	20241025	140100	1281564040	15400	15420	15420	15400	1212
339	20241025	140000	1262884320	15430	15420	15450	15420	491
340	20241025	135900	1255309730	15430	15450	15450	15430	1000
341	20241025	135800	1239866870	15470	15470	15470	15470	142
342	20241025	135700	1237670130	15470	15470	15470	15470	0
343	20241025	135600	1237670130	15470	15470	15470	15470	1
344	20241025	135500	1237654660	15470	15470	15470	15470	0
345	20241025	135400	1237654660	15470	15470	15470	15470	1
346	20241025	135300	1237639190	15470	15470	15470	15470	1
347	20241025	135200	1237623720	15480	15480	15480	15450	267
348	20241025	135100	1233495990	15480	15480	15480	15480	52
349	20241025	135000	1232691030	15490	15490	15490	15490	0
350	20241025	134900	1232691030	15490	15490	15490	15490	4
351	20241025	134800	1232629070	15490	15490	15490	15490	0
352	20241025	134700	1232629070	15490	15480	15490	15480	75
353	20241025	134600	1231467360	15480	15480	15480	15480	27
354	20241025	134500	1231049400	15480	15480	15480	15480	0
355	20241025	134400	1231049400	15480	15500	15500	15480	59
356	20241025	134300	1230135020	15500	15500	15500	15500	0
357	20241025	134200	1230135020	15500	15500	15500	15500	9
358	20241025	134100	1229995520	15510	15510	15510	15510	0
359	20241025	134000	1229995520	15510	15510	15510	15500	276
360	20241025	133900	1225714770	15520	15520	15520	15520	29
361	20241025	133800	1225264690	15520	15520	15520	15520	100
362	20241025	133700	1223712690	15530	15530	15530	15530	1
363	20241025	133600	1223697160	15520	15520	15520	15520	33
364	20241025	133500	1223185000	15480	15480	15520	15480	574
365	20241025	133400	1214284500	15480	15500	15500	15470	1654
366	20241025	133300	1188673250	15510	15510	15510	15510	103
367	20241025	133200	1187075720	15510	15510	15510	15510	2
368	20241025	133100	1187044700	15510	15530	15530	15500	200
369	20241025	133000	1183939480	15540	15550	15550	15540	31
370	20241025	132900	1183457440	15530	15530	15530	15530	11
371	20241025	132800	1183286610	15550	15560	15560	15550	8
372	20241025	132700	1183162200	15530	15510	15530	15510	545
373	20241025	132600	1174706380	15500	15580	15580	15500	2377
374	20241025	132500	1137750400	15580	15580	15580	15580	0
375	20241025	132400	1137750400	15580	15580	15580	15580	0
376	20241025	132300	1137750400	15580	15580	15580	15580	0
377	20241025	132200	1137750400	15580	15580	15580	15580	0
378	20241025	132100	1137750400	15580	15580	15580	15580	0
379	20241025	132000	1137750400	15580	15580	15580	15580	0
380	20241025	131900	1137750400	15580	15580	15580	15580	2
381	20241025	131800	1137719240	15590	15620	15620	15590	3
382	20241025	131700	1137672440	15600	15620	15620	15600	161
383	20241025	131600	1135160020	15610	15610	15610	15610	33
384	20241025	131500	1134644890	15610	15610	15610	15610	0
385	20241025	131400	1134644890	15610	15610	15610	15610	36
386	20241025	131300	1134082930	15600	15600	15600	15600	0
387	20241025	131200	1134082930	15600	15600	15600	15600	0
388	20241025	131100	1134082930	15600	15600	15600	15600	0
389	20241025	131000	1134082930	15600	15600	15600	15600	93
390	20241025	130900	1132632130	15600	15590	15600	15590	96
391	20241025	130800	1131135260	15590	15590	15590	15590	0
392	20241025	130700	1131135260	15590	15590	15590	15590	0
393	20241025	130600	1131135260	15590	15590	15590	15590	0
394	20241025	130500	1131135260	15590	15590	15590	15590	0
395	20241025	130400	1131135260	15590	15590	15590	15590	18
396	20241025	130300	1130854640	15590	15590	15590	15590	0
397	20241025	130200	1130854640	15590	15590	15590	15590	12
398	20241025	130100	1130667560	15580	15580	15580	15580	20
399	20241025	130000	1130355960	15570	15580	15580	15570	4
400	20241025	125900	1130293670	15560	15560	15560	15560	10
401	20241025	125800	1130138070	15560	15560	15560	15560	0
402	20241025	125700	1130138070	15560	15560	15560	15560	245
403	20241025	125600	1126325870	15580	15610	15610	15580	1166
404	20241025	125500	1108132210	15610	15610	15620	15610	111
405	20241025	125400	1106399480	15620	15620	15620	15620	11
406	20241025	125300	1106227660	15610	15610	15610	15610	0
407	20241025	125200	1106227660	15610	15610	15610	15610	24
408	20241025	125100	1105853020	15620	15620	15620	15620	1
409	20241025	125000	1105837400	15610	15610	15610	15610	9
410	20241025	124900	1105696910	15610	15630	15630	15610	251
411	20241025	124800	1101776430	15630	15630	15630	15630	0
412	20241025	124700	1101776430	15630	15630	15630	15630	0
413	20241025	124600	1101776430	15630	15630	15630	15630	1
414	20241025	124500	1101760800	15630	15630	15630	15630	12
415	20241025	124400	1101573240	15630	15640	15640	15630	17
416	20241025	124300	1101307470	15650	15640	15650	15640	78
417	20241025	124200	1100087520	15650	15630	15650	15630	142
418	20241025	124100	1097867020	15620	15640	15640	15620	291
419	20241025	124000	1093318740	15650	15650	15650	15650	42
420	20241025	123900	1092661440	15650	15660	15670	15650	1113
421	20241025	123800	1075241760	15670	15670	15670	15670	9
422	20241025	123700	1075100730	15670	15670	15670	15670	19
423	20241025	123600	1074803000	15680	15680	15680	15680	5
424	20241025	123500	1074724600	15670	15670	15670	15670	0
425	20241025	123400	1074724600	15670	15670	15670	15670	95
426	20241025	123300	1073235950	15670	15670	15670	15670	0
427	20241025	123200	1073235950	15670	15670	15670	15670	108
428	20241025	123100	1071543590	15670	15670	15670	15670	5
429	20241025	123000	1071465240	15670	15670	15670	15670	29
430	20241025	122900	1071010810	15670	15670	15670	15670	2
431	20241025	122800	1070979470	15670	15670	15670	15670	43
432	20241025	122700	1070305660	15670	15660	15680	15660	212
433	20241025	122600	1066985610	15660	15690	15690	15660	53
434	20241025	122500	1066155540	15690	15690	15690	15690	0
435	20241025	122400	1066155540	15690	15670	15690	15670	3
436	20241025	122300	1066108500	15700	15690	15700	15690	65
437	20241025	122200	1065088020	15700	15650	15700	15650	553
438	20241025	122100	1056411450	15640	15640	15640	15640	0
439	20241025	122000	1056411450	15640	15640	15650	15640	64
440	20241025	121900	1055410480	15640	15640	15640	15640	0
441	20241025	121800	1055410480	15640	15640	15640	15640	9
442	20241025	121700	1055269720	15630	15630	15630	15630	4
443	20241025	121600	1055207200	15630	15630	15630	15630	0
444	20241025	121500	1055207200	15630	15630	15630	15630	0
445	20241025	121400	1055207200	15630	15630	15630	15630	0
446	20241025	121300	1055207200	15630	15630	15630	15630	6
447	20241025	121200	1055113420	15620	15620	15620	15620	20
448	20241025	121100	1054801020	15620	15620	15620	15610	200
449	20241025	121000	1051677120	15620	15620	15620	15620	0
450	20241025	120900	1051677120	15620	15620	15620	15620	10
451	20241025	120800	1051520920	15640	15640	15640	15640	2
452	20241025	120700	1051489640	15620	15620	15620	15620	1
453	20241025	120600	1051474020	15610	15610	15610	15610	0
454	20241025	120500	1051474020	15610	15610	15610	15610	0
455	20241025	120400	1051474020	15610	15630	15630	15610	150
456	20241025	120300	1049131750	15630	15630	15630	15630	27
457	20241025	120200	1048709740	15630	15630	15630	15630	30
458	20241025	120100	1048240840	15630	15630	15630	15630	50
459	20241025	120000	1047459340	15630	15630	15630	15630	0
460	20241025	115900	1047459340	15630	15630	15630	15630	3
461	20241025	115800	1047412450	15630	15630	15630	15630	13
462	20241025	115700	1047209260	15670	15670	15670	15670	0
463	20241025	115600	1047209260	15670	15670	15670	15670	0
464	20241025	115500	1047209260	15670	15630	15670	15630	23
465	20241025	115400	1046849520	15630	15680	15680	15630	2
466	20241025	115300	1046818210	15640	15650	15690	15640	104
467	20241025	115200	1045189260	15650	15650	15650	15650	0
468	20241025	115100	1045189260	15650	15670	15670	15650	12
469	20241025	115000	1045001420	15690	15690	15690	15690	1
470	20241025	114900	1044985730	15650	15690	15690	15650	12
471	20241025	114800	1044797490	15690	15690	15700	15650	127
472	20241025	114700	1042804940	15640	15620	15660	15620	783
473	20241025	114600	1030551240	15620	15620	15620	15620	205
474	20241025	114500	1027349140	15630	15610	15630	15610	39
475	20241025	114400	1026740330	15610	15520	15610	15520	550
476	20241025	114300	1018169530	15510	15480	15510	15480	58
477	20241025	114200	1017271270	15480	15480	15480	15480	0
478	20241025	114100	1017271270	15480	15480	15480	15480	16
479	20241025	114000	1017023590	15480	15470	15480	15470	9
480	20241025	113900	1016884280	15480	15460	15480	15450	5
481	20241025	113800	1016806960	15480	15480	15480	15440	13
482	20241025	113700	1016605940	15450	15440	15480	15440	61
483	20241025	113600	1015662920	15430	15430	15430	15430	0
484	20241025	113500	1015662920	15430	15450	15460	15430	15
485	20241025	113400	1015431390	15460	15430	15460	15430	392
486	20241025	113300	1009376060	15430	15430	15430	15430	0
487	20241025	113200	1009376060	15430	15420	15430	15420	76
488	20241025	113100	1008204120	15410	15410	15410	15410	80
489	20241025	113000	1006971320	15410	15410	15410	15410	0
490	20241025	112900	1006971320	15410	15410	15410	15410	2
491	20241025	112800	1006940500	15400	15400	15400	15400	16
492	20241025	112700	1006694100	15390	15390	15390	15390	193
493	20241025	112600	1003723830	15390	15390	15390	15390	232
494	20241025	112500	1000153350	15390	15390	15390	15380	130
495	20241025	112400	998152660	15390	15390	15390	15390	95
496	20241025	112300	996690610	15400	15390	15400	15390	427
497	20241025	112200	990118080	15390	15390	15390	15390	7
498	20241025	112100	990010350	15390	15390	15390	15390	69
499	20241025	112000	988948440	15390	15380	15390	15380	119
500	20241025	111900	987118030	15390	15390	15390	15390	0
501	20241025	111800	987118030	15390	15400	15400	15390	31
502	20241025	111700	986640640	15400	15400	15400	15390	7
503	20241025	111600	986532850	15390	15360	15390	15360	3310
504	20241025	111500	935663980	15360	15370	15370	15360	674
505	20241025	111400	925304610	15360	15370	15370	15360	80
506	20241025	111300	924075780	15370	15370	15370	15360	437
507	20241025	111200	917359110	15380	15400	15400	15380	148
508	20241025	111100	915082360	15410	15420	15420	15400	205
509	20241025	111000	911925300	15410	15400	15420	15400	62
510	20241025	110900	910970320	15410	15400	15410	15400	52
511	20241025	110800	910169510	15400	15410	15410	15400	27
512	20241025	110700	909753550	15400	15400	15400	15400	0
513	20241025	110600	909753550	15400	15410	15410	15400	263
514	20241025	110500	905703180	15410	15430	15430	15410	251
515	20241025	110400	901833830	15420	15420	15420	15420	0
516	20241025	110300	901833830	15420	15420	15420	15420	0
517	20241025	110200	901833830	15420	15420	15420	15410	146
518	20241025	110100	899583910	15420	15420	15420	15420	30
519	20241025	110000	899121310	15420	15440	15440	15410	352
520	20241025	105900	893689140	15450	15440	15450	15440	151
521	20241025	105800	891357400	15440	15440	15440	15430	41
522	20241025	105700	890724540	15440	15370	15450	15370	5255
523	20241025	105600	809834760	15370	15400	15400	15370	390
524	20241025	105500	803837310	15390	15400	15400	15380	2092
525	20241025	105400	771641790	15390	15410	15450	15390	808
526	20241025	105300	759190800	15410	15410	15460	15410	310
527	20241025	105200	754412450	15400	15460	15460	15400	3034
528	20241025	105100	707645350	15460	15460	15460	15460	29
529	20241025	105000	707197010	15460	15480	15480	15450	878
530	20241025	104900	693618450	15490	15490	15490	15490	597
531	20241025	104800	684370920	15500	15500	15500	15500	501
532	20241025	104700	676605420	15490	15490	15490	15490	183
533	20241025	104600	673770750	15500	15500	15500	15500	50
534	20241025	104500	672995750	15500	15520	15520	15500	811
535	20241025	104400	660424310	15520	15530	15530	15520	222
536	20241025	104300	656978650	15530	15530	15530	15520	41
537	20241025	104200	656341930	15510	15530	15530	15510	324
538	20241025	104100	651315370	15540	15520	15540	15520	248
539	20241025	104000	647464250	15520	15510	15520	15510	372
540	20241025	103900	641693680	15510	15510	15510	15510	551
541	20241025	103800	633147670	15500	15500	15500	15500	20
542	20241025	103700	632837670	15500	15500	15500	15500	2
543	20241025	103600	632806670	15500	15500	15500	15500	0
544	20241025	103500	632806670	15500	15500	15500	15500	228
545	20241025	103400	629272670	15500	15500	15500	15500	341
546	20241025	103300	623987170	15500	15510	15510	15500	219
547	20241025	103200	620592580	15510	15500	15510	15500	35
548	20241025	103100	620050070	15500	15560	15560	15490	3697
549	20241025	103000	562675910	15580	15560	15580	15560	8
550	20241025	102900	562551290	15590	15590	15590	15570	712
551	20241025	102800	551463820	15590	15590	15590	15580	131
552	20241025	102700	549422530	15590	15600	15600	15590	510
553	20241025	102600	541471550	15590	15590	15590	15590	304
554	20241025	102500	536732190	15590	15620	15620	15590	1596
555	20241025	102400	511833220	15610	15650	15650	15610	847
556	20241025	102300	498597890	15650	15650	15650	15650	41
557	20241025	102200	497956240	15650	15690	15690	15650	673
558	20241025	102100	487418130	15700	15710	15710	15700	58
559	20241025	102000	486507060	15720	15690	15720	15690	63
560	20241025	101900	485518560	15690	15680	15690	15680	189
561	20241025	101800	482554950	15680	15670	15680	15670	631
562	20241025	101700	472667020	15680	15680	15680	15680	115
563	20241025	101600	470863820	15680	15680	15680	15680	190
564	20241025	101500	467884620	15680	15680	15680	15680	0
565	20241025	101400	467884620	15680	15680	15680	15680	73
566	20241025	101300	466739980	15690	15690	15690	15690	1
567	20241025	101200	466724290	15690	15690	15690	15690	0
568	20241025	101100	466724290	15690	15690	15690	15690	1
569	20241025	101000	466708600	15690	15650	15690	15650	69
570	20241025	100900	465628180	15650	15650	15650	15650	114
571	20241025	100800	463844080	15650	15650	15650	15650	25
572	20241025	100700	463452830	15650	15700	15700	15650	100
573	20241025	100600	461887780	15650	15650	15650	15650	7
574	20241025	100500	461778230	15640	15640	15640	15640	122
575	20241025	100400	459870150	15630	15610	15630	15610	127
576	20241025	100300	457886570	15610	15610	15610	15610	10
577	20241025	100200	457730470	15610	15640	15640	15610	415
578	20241025	100100	451249360	15640	15680	15680	15640	763
579	20241025	100000	439310420	15700	15680	15720	15680	180
580	20241025	095900	436483960	15670	15670	15680	15670	85
581	20241025	095800	435151990	15680	15640	15680	15640	792
582	20241025	095700	422757650	15640	15630	15640	15630	409
583	20241025	095600	416364780	15630	15630	15630	15630	538
584	20241025	095500	407955840	15640	15650	15650	15640	121
585	20241025	095400	406063060	15650	15670	15670	15650	1555
586	20241025	095300	381724760	15670	15710	15710	15670	640
587	20241025	095200	371678540	15720	15720	15720	15720	290
588	20241025	095100	367119740	15740	15740	15740	15740	0
589	20241025	095000	367119740	15740	15750	15760	15740	105
590	20241025	094900	365466960	15740	15770	15780	15740	1217
591	20241025	094800	346288210	15760	15770	15770	15760	83
592	20241025	094700	344979990	15770	15790	15790	15770	532
593	20241025	094600	336588630	15790	15800	15800	15790	58
594	20241025	094500	335672540	15820	15830	15830	15810	35
595	20241025	094400	335118830	15830	15830	15840	15830	16
596	20241025	094300	334865520	15840	15810	15840	15810	120
597	20241025	094200	332966730	15810	15790	15810	15790	215
598	20241025	094100	329571690	15800	15800	15800	15790	727
599	20241025	094000	318088250	15800	15820	15820	15800	1105
600	20241025	093900	300609190	15830	15830	15830	15830	325
601	20241025	093800	295464440	15830	15830	15830	15830	50
602	20241025	093700	294672940	15840	15830	15840	15830	217
603	20241025	093600	291237760	15850	15830	15850	15830	107
604	20241025	093500	289543910	15830	15830	15830	15830	124
605	20241025	093400	287580990	15840	15830	15860	15800	1868
606	20241025	093300	258016050	15830	15850	15850	15820	16
607	20241025	093200	257762870	15850	15870	15880	15850	178
608	20241025	093100	254938490	15890	15900	15910	15880	199
609	20241025	093000	251775070	15900	15890	15950	15880	466
610	20241025	092900	244367750	15890	15810	15970	15810	5674
611	20241025	092800	154231920	15800	15790	15800	15780	826
612	20241025	092700	141181480	15800	15790	15840	15790	808
613	20241025	092600	128412570	15790	15780	15790	15780	136
614	20241025	092500	126265260	15780	15770	15780	15760	395
615	20241025	092400	120037110	15750	15750	15750	15730	52
616	20241025	092300	119218130	15730	15700	15750	15700	211
617	20241025	092200	115902890	15700	15670	15710	15670	91
618	20241025	092100	114474610	15670	15670	15670	15670	44
619	20241025	092000	113785130	15670	15700	15700	15660	422
620	20241025	091900	107171100	15700	15700	15700	15700	50
621	20241025	091800	106386100	15700	15750	15750	15680	216
622	20241025	091700	102987920	15750	15780	15780	15750	232
623	20241025	091600	99329250	15800	15780	15800	15780	42
624	20241025	091500	98666160	15770	15750	15800	15750	1047
625	20241025	091400	82132100	15760	15670	15770	15670	676
626	20241025	091300	71523430	15670	15620	15670	15610	295
627	20241025	091200	66913620	15610	15640	15640	15610	257
628	20241025	091100	62898170	15650	15620	15650	15620	155
629	20241025	091000	60476360	15620	15650	15650	15620	563
630	20241025	090900	51672980	15680	15610	15680	15600	679
631	20241025	090800	41040510	15600	15600	15600	15600	178
632	20241025	090700	38263710	15600	15680	15680	15600	53
633	20241025	090600	37435970	15690	15690	15690	15690	2
634	20241025	090500	37404590	15600	15680	15680	15570	1069
635	20241025	090400	20692540	15660	15670	15690	15660	544
636	20241025	090300	12167050	15700	15740	15740	15700	121
637	20241025	090200	10266990	15740	15790	15790	15740	54
638	20241025	090100	9414860	15790	15800	15860	15790	131
639	20241025	090000	7342350	15790	15790	15790	15790	465