KissMeData/035150/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191800	445375780	13210	13210	13210	13210	408
3	20241025	191700	445375780	13210	13210	13210	13210	0
4	20241025	191600	445375780	13210	13210	13210	13210	0
5	20241025	191500	445375780	13210	13210	13210	13210	0
6	20241025	191400	445375780	13210	13210	13210	13210	0
7	20241025	191300	445375780	13210	13210	13210	13210	0
8	20241025	191200	445375780	13210	13210	13210	13210	0
9	20241025	191100	445375780	13210	13210	13210	13210	0
10	20241025	191000	445375780	13210	13210	13210	13210	0
11	20241025	190900	445375780	13210	13210	13210	13210	0
12	20241025	190800	445375780	13210	13210	13210	13210	0
13	20241025	190700	445375780	13210	13210	13210	13210	0
14	20241025	190600	445375780	13210	13210	13210	13210	0
15	20241025	190500	445375780	13210	13210	13210	13210	0
16	20241025	190400	445375780	13210	13210	13210	13210	0
17	20241025	190300	445375780	13210	13210	13210	13210	0
18	20241025	190200	445375780	13210	13210	13210	13210	0
19	20241025	190100	445375780	13210	13210	13210	13210	0
20	20241025	190000	445375780	13210	13210	13210	13210	0
21	20241025	185900	445375780	13210	13210	13210	13210	0
22	20241025	185800	445375780	13210	13210	13210	13210	0
23	20241025	185700	445375780	13210	13210	13210	13210	0
24	20241025	185600	445375780	13210	13210	13210	13210	0
25	20241025	185500	445375780	13210	13210	13210	13210	0
26	20241025	185400	445375780	13210	13210	13210	13210	0
27	20241025	185300	445375780	13210	13210	13210	13210	0
28	20241025	185200	445375780	13210	13210	13210	13210	0
29	20241025	185100	445375780	13210	13210	13210	13210	0
30	20241025	185000	445375780	13210	13210	13210	13210	0
31	20241025	184900	445375780	13210	13210	13210	13210	0
32	20241025	184800	445375780	13210	13210	13210	13210	408
33	20241025	184700	445375780	13210	13210	13210	13210	0
34	20241025	184600	445375780	13210	13210	13210	13210	0
35	20241025	184500	445375780	13210	13210	13210	13210	0
36	20241025	184400	445375780	13210	13210	13210	13210	0
37	20241025	184300	445375780	13210	13210	13210	13210	0
38	20241025	184200	445375780	13210	13210	13210	13210	0
39	20241025	184100	445375780	13210	13210	13210	13210	0
40	20241025	184000	445375780	13210	13210	13210	13210	0
41	20241025	183900	445375780	13210	13210	13210	13210	0
42	20241025	183800	445375780	13210	13210	13210	13210	0
43	20241025	183700	445375780	13210	13210	13210	13210	0
44	20241025	183600	445375780	13210	13210	13210	13210	0
45	20241025	183500	445375780	13210	13210	13210	13210	0
46	20241025	183400	445375780	13210	13210	13210	13210	0
47	20241025	183300	445375780	13210	13210	13210	13210	0
48	20241025	183200	445375780	13210	13210	13210	13210	0
49	20241025	183100	445375780	13210	13210	13210	13210	0
50	20241025	183000	445375780	13210	13210	13210	13210	0
51	20241025	182900	445375780	13210	13210	13210	13210	0
52	20241025	182800	445375780	13210	13210	13210	13210	0
53	20241025	182700	445375780	13210	13210	13210	13210	0
54	20241025	182600	445375780	13210	13210	13210	13210	0
55	20241025	182500	445375780	13210	13210	13210	13210	0
56	20241025	182400	445375780	13210	13210	13210	13210	0
57	20241025	182300	445375780	13210	13210	13210	13210	0
58	20241025	182200	445375780	13210	13210	13210	13210	0
59	20241025	182100	445375780	13210	13210	13210	13210	0
60	20241025	182000	445375780	13210	13210	13210	13210	0
61	20241025	181900	445375780	13210	13210	13210	13210	0
62	20241025	181800	445375780	13210	13210	13210	13210	408
63	20241025	181700	445375780	13210	13210	13210	13210	0
64	20241025	181600	445375780	13210	13210	13210	13210	0
65	20241025	181500	445375780	13210	13210	13210	13210	0
66	20241025	181400	445375780	13210	13210	13210	13210	0
67	20241025	181300	445375780	13210	13210	13210	13210	0
68	20241025	181200	445375780	13210	13210	13210	13210	0
69	20241025	181100	445375780	13210	13210	13210	13210	0
70	20241025	181000	445375780	13210	13210	13210	13210	0
71	20241025	180900	445375780	13210	13210	13210	13210	0
72	20241025	180800	445375780	13210	13210	13210	13210	0
73	20241025	180700	445375780	13210	13210	13210	13210	0
74	20241025	180600	445375780	13210	13210	13210	13210	0
75	20241025	180500	445375780	13210	13210	13210	13210	0
76	20241025	180400	445375780	13210	13210	13210	13210	0
77	20241025	180300	445375780	13210	13210	13210	13210	0
78	20241025	180200	445375780	13210	13210	13210	13210	0
79	20241025	180100	445375780	13210	13210	13210	13210	0
80	20241025	180000	445375780	13210	13210	13210	13210	0
81	20241025	175900	445375780	13210	13210	13210	13210	0
82	20241025	175800	445375780	13210	13210	13210	13210	0
83	20241025	175700	445375780	13210	13210	13210	13210	0
84	20241025	175600	445375780	13210	13210	13210	13210	0
85	20241025	175500	445375780	13210	13210	13210	13210	0
86	20241025	175400	445375780	13210	13210	13210	13210	0
87	20241025	175300	445375780	13210	13210	13210	13210	0
88	20241025	175200	445375780	13210	13210	13210	13210	0
89	20241025	175100	445375780	13210	13210	13210	13210	0
90	20241025	175000	445375780	13210	13210	13210	13210	0
91	20241025	174900	445375780	13210	13210	13210	13210	0
92	20241025	174800	445375780	13210	13210	13210	13210	408
93	20241025	174700	445375780	13210	13210	13210	13210	0
94	20241025	174600	445375780	13210	13210	13210	13210	0
95	20241025	174500	445375780	13210	13210	13210	13210	0
96	20241025	174400	445375780	13210	13210	13210	13210	0
97	20241025	174300	445375780	13210	13210	13210	13210	0
98	20241025	174200	445375780	13210	13210	13210	13210	0
99	20241025	174100	445375780	13210	13210	13210	13210	0
100	20241025	174000	445375780	13210	13210	13210	13210	0
101	20241025	173900	445375780	13210	13210	13210	13210	0
102	20241025	173800	445375780	13210	13210	13210	13210	0
103	20241025	173700	445375780	13210	13210	13210	13210	0
104	20241025	173600	445375780	13210	13210	13210	13210	0
105	20241025	173500	445375780	13210	13210	13210	13210	0
106	20241025	173400	445375780	13210	13210	13210	13210	0
107	20241025	173300	445375780	13210	13210	13210	13210	0
108	20241025	173200	445375780	13210	13210	13210	13210	0
109	20241025	173100	445375780	13210	13210	13210	13210	0
110	20241025	173000	445375780	13210	13210	13210	13210	0
111	20241025	172900	445375780	13210	13210	13210	13210	0
112	20241025	172800	445375780	13210	13210	13210	13210	0
113	20241025	172700	445375780	13210	13210	13210	13210	0
114	20241025	172600	445375780	13210	13210	13210	13210	0
115	20241025	172500	445375780	13210	13210	13210	13210	0
116	20241025	172400	445375780	13210	13210	13210	13210	0
117	20241025	172300	445375780	13210	13210	13210	13210	0
118	20241025	172200	445375780	13210	13210	13210	13210	0
119	20241025	172100	445375780	13210	13210	13210	13210	0
120	20241025	172000	445375780	13210	13210	13210	13210	0
121	20241025	171900	445375780	13210	13210	13210	13210	0
122	20241025	171800	445375780	13210	13210	13210	13210	408
123	20241025	171700	445375780	13210	13210	13210	13210	0
124	20241025	171600	445375780	13210	13210	13210	13210	0
125	20241025	171500	445375780	13210	13210	13210	13210	0
126	20241025	171400	445375780	13210	13210	13210	13210	0
127	20241025	171300	445375780	13210	13210	13210	13210	0
128	20241025	171200	445375780	13210	13210	13210	13210	0
129	20241025	171100	445375780	13210	13210	13210	13210	0
130	20241025	171000	445375780	13210	13210	13210	13210	0
131	20241025	170900	445375780	13210	13210	13210	13210	0
132	20241025	170800	445375780	13210	13210	13210	13210	0
133	20241025	170700	445375780	13210	13210	13210	13210	0
134	20241025	170600	445375780	13210	13210	13210	13210	0
135	20241025	170500	445375780	13210	13210	13210	13210	0
136	20241025	170400	445375780	13210	13210	13210	13210	0
137	20241025	170300	445375780	13210	13210	13210	13210	0
138	20241025	170200	445375780	13210	13210	13210	13210	0
139	20241025	170100	445375780	13210	13210	13210	13210	0
140	20241025	170000	445375780	13210	13210	13210	13210	0
141	20241025	165900	445375780	13210	13210	13210	13210	0
142	20241025	165800	445375780	13210	13210	13210	13210	0
143	20241025	165700	445375780	13210	13210	13210	13210	0
144	20241025	165600	445375780	13210	13210	13210	13210	0
145	20241025	165500	445375780	13210	13210	13210	13210	0
146	20241025	165400	445375780	13210	13210	13210	13210	0
147	20241025	165300	445375780	13210	13210	13210	13210	0
148	20241025	165200	445375780	13210	13210	13210	13210	0
149	20241025	165100	445375780	13210	13210	13210	13210	0
150	20241025	165000	445375780	13210	13210	13210	13210	0
151	20241025	164900	445375780	13210	13210	13210	13210	0
152	20241025	164800	445375780	13210	13210	13210	13210	408
153	20241025	164700	445375780	13210	13210	13210	13210	0
154	20241025	164600	445375780	13210	13210	13210	13210	0
155	20241025	164500	445375780	13210	13210	13210	13210	0
156	20241025	164400	445375780	13210	13210	13210	13210	0
157	20241025	164300	445375780	13210	13210	13210	13210	0
158	20241025	164200	445375780	13210	13210	13210	13210	0
159	20241025	164100	445375780	13210	13210	13210	13210	0
160	20241025	164000	445375780	13210	13210	13210	13210	0
161	20241025	163900	445375780	13210	13210	13210	13210	0
162	20241025	163800	445375780	13210	13210	13210	13210	0
163	20241025	163700	445375780	13210	13210	13210	13210	0
164	20241025	163600	445375780	13210	13210	13210	13210	0
165	20241025	163500	445375780	13210	13210	13210	13210	0
166	20241025	163400	445375780	13210	13210	13210	13210	0
167	20241025	163300	445375780	13210	13210	13210	13210	0
168	20241025	163200	445375780	13210	13210	13210	13210	0
169	20241025	163100	445375780	13210	13210	13210	13210	0
170	20241025	163000	445375780	13210	13210	13210	13210	0
171	20241025	162900	445375780	13210	13210	13210	13210	0
172	20241025	162800	445375780	13210	13210	13210	13210	0
173	20241025	162700	445375780	13210	13210	13210	13210	0
174	20241025	162600	445375780	13210	13210	13210	13210	0
175	20241025	162500	445375780	13210	13210	13210	13210	0
176	20241025	162400	445375780	13210	13210	13210	13210	0
177	20241025	162300	445375780	13210	13210	13210	13210	0
178	20241025	162200	445375780	13210	13210	13210	13210	0
179	20241025	162100	445375780	13210	13210	13210	13210	0
180	20241025	162000	445375780	13210	13210	13210	13210	0
181	20241025	161900	445375780	13210	13210	13210	13210	0
182	20241025	161800	445375780	13210	13210	13210	13210	408
183	20241025	161700	445375780	13210	13210	13210	13210	0
184	20241025	161600	445375780	13210	13210	13210	13210	0
185	20241025	161500	445375780	13210	13210	13210	13210	0
186	20241025	161400	445375780	13210	13210	13210	13210	0
187	20241025	161300	445375780	13210	13210	13210	13210	0
188	20241025	161200	445375780	13210	13210	13210	13210	0
189	20241025	161100	445375780	13210	13210	13210	13210	0
190	20241025	161000	445375780	13210	13210	13210	13210	0
191	20241025	160900	445375780	13210	13210	13210	13210	0
192	20241025	160800	445375780	13210	13210	13210	13210	0
193	20241025	160700	445375780	13210	13210	13210	13210	0
194	20241025	160600	445375780	13210	13210	13210	13210	0
195	20241025	160500	445375780	13210	13210	13210	13210	0
196	20241025	160400	445375780	13210	13210	13210	13210	0
197	20241025	160300	445375780	13210	13210	13210	13210	0
198	20241025	160200	445375780	13210	13210	13210	13210	0
199	20241025	160100	445375780	13210	13210	13210	13210	0
200	20241025	160000	445375780	13210	13210	13210	13210	0
201	20241025	155900	445375780	13210	13210	13210	13210	0
202	20241025	155800	445375780	13210	13210	13210	13210	0
203	20241025	155700	445375780	13210	13210	13210	13210	0
204	20241025	155600	445375780	13210	13210	13210	13210	0
205	20241025	155500	445375780	13210	13210	13210	13210	0
206	20241025	155400	445375780	13210	13210	13210	13210	0
207	20241025	155300	445375780	13210	13210	13210	13210	0
208	20241025	155200	445375780	13210	13210	13210	13210	0
209	20241025	155100	445375780	13210	13210	13210	13210	0
210	20241025	155000	445375780	13210	13210	13210	13210	0
211	20241025	154900	445375780	13210	13210	13210	13210	0
212	20241025	154800	445375780	13210	13210	13210	13210	408
213	20241025	154700	445375780	13210	13210	13210	13210	0
214	20241025	154600	445375780	13210	13210	13210	13210	0
215	20241025	154500	445375780	13210	13210	13210	13210	0
216	20241025	154400	445375780	13210	13210	13210	13210	0
217	20241025	154300	445375780	13210	13210	13210	13210	0
218	20241025	154200	445375780	13210	13210	13210	13210	0
219	20241025	154100	445375780	13210	13210	13210	13210	0
220	20241025	154000	445375780	13210	13210	13210	13210	0
221	20241025	153900	445375780	13210	13210	13210	13210	0
222	20241025	153800	445375780	13210	13210	13210	13210	0
223	20241025	153700	445375780	13210	13210	13210	13210	0
224	20241025	153600	445375780	13210	13210	13210	13210	0
225	20241025	153500	445375780	13210	13210	13210	13210	0
226	20241025	153400	445375780	13210	13210	13210	13210	0
227	20241025	153300	445375780	13210	13210	13210	13210	0
228	20241025	153200	445375780	13210	13210	13210	13210	0
229	20241025	153100	445375780	13210	13210	13210	13210	0
230	20241025	153000	445375780	13210	13210	13210	13210	408
231	20241025	152900	439986100	13210	13210	13210	13210	0
232	20241025	152800	439986100	13210	13210	13210	13210	0
233	20241025	152700	439986100	13210	13210	13210	13210	0
234	20241025	152600	439986100	13210	13210	13210	13210	0
235	20241025	152500	439986100	13210	13210	13210	13210	0
236	20241025	152400	439986100	13210	13210	13210	13210	0
237	20241025	152300	439986100	13210	13210	13210	13210	0
238	20241025	152200	439986100	13210	13210	13210	13210	0
239	20241025	152100	439986100	13210	13210	13210	13210	0
240	20241025	152000	439986100	13210	13210	13210	13210	0
241	20241025	151900	439986100	13210	13210	13210	13190	69
242	20241025	151800	439074640	13210	13210	13210	13190	39
243	20241025	151700	438559550	13220	13220	13220	13220	37
244	20241025	151600	438070410	13220	13190	13220	13190	6
245	20241025	151500	437991190	13220	13220	13220	13220	1
246	20241025	151400	437977970	13170	13220	13220	13170	54
247	20241025	151300	437266240	13180	13190	13190	13170	277
248	20241025	151200	433613710	13200	13200	13200	13200	107
249	20241025	151100	432201310	13200	13200	13200	13190	241
250	20241025	151000	429020290	13200	13220	13220	13200	38
251	20241025	150900	428518660	13220	13220	13220	13210	41
252	20241025	150800	427976660	13220	13220	13220	13220	11
253	20241025	150700	427831240	13190	13190	13190	13190	0
254	20241025	150600	427831240	13190	13190	13190	13190	0
255	20241025	150500	427831240	13190	13210	13210	13190	472
256	20241025	150400	421604870	13210	13210	13210	13210	2
257	20241025	150300	421578450	13210	13220	13220	13210	66
258	20241025	150200	420706170	13210	13210	13210	13210	207
259	20241025	150100	417971700	13200	13210	13210	13200	68
260	20241025	150000	417073740	13210	13210	13210	13210	7
261	20241025	145900	416981270	13210	13200	13210	13200	16
262	20241025	145800	416769970	13200	13200	13200	13200	0
263	20241025	145700	416769970	13200	13200	13200	13200	8
264	20241025	145600	416664370	13190	13190	13190	13190	5
265	20241025	145500	416598420	13190	13200	13200	13190	21
266	20241025	145400	416321400	13190	13210	13210	13180	77
267	20241025	145300	415306030	13220	13200	13220	13190	45
268	20241025	145200	414711970	13210	13210	13210	13210	15
269	20241025	145100	414513820	13190	13190	13190	13190	0
270	20241025	145000	414513820	13190	13190	13190	13190	0
271	20241025	144900	414513820	13190	13190	13190	13190	36
272	20241025	144800	414038980	13200	13200	13200	13200	5
273	20241025	144700	413972980	13160	13160	13160	13160	0
274	20241025	144600	413972980	13160	13190	13190	13160	311
275	20241025	144500	409877900	13170	13200	13200	13170	594
276	20241025	144400	402038230	13200	13200	13200	13200	7
277	20241025	144300	401945830	13200	13210	13210	13200	38
278	20241025	144200	401444190	13200	13210	13220	13200	20
279	20241025	144100	401179950	13210	13200	13210	13200	5
280	20241025	144000	401113930	13190	13190	13190	13190	0
281	20241025	143900	401113930	13190	13200	13200	13180	68
282	20241025	143800	400216780	13200	13200	13200	13200	43
283	20241025	143700	399649180	13200	13200	13200	13190	74
284	20241025	143600	398672720	13200	13200	13200	13200	12
285	20241025	143500	398514320	13200	13230	13250	13180	485
286	20241025	143400	392105240	13240	13240	13240	13240	3
287	20241025	143300	392065520	13230	13230	13230	13220	40
288	20241025	143200	391536330	13230	13220	13230	13220	3
289	20241025	143100	391496650	13220	13220	13220	13220	39
290	20241025	143000	390981070	13220	13270	13270	13220	3
291	20241025	142900	390941360	13210	13230	13230	13210	183
292	20241025	142800	388522120	13240	13240	13240	13240	3
293	20241025	142700	388482400	13230	13230	13230	13230	39
294	20241025	142600	387966430	13240	13240	13240	13240	3
295	20241025	142500	387926710	13240	13240	13240	13240	11
296	20241025	142400	387781070	13200	13200	13200	13200	0
297	20241025	142300	387781070	13200	13200	13200	13200	0
298	20241025	142200	387781070	13200	13200	13200	13200	0
299	20241025	142100	387781070	13200	13200	13200	13200	0
300	20241025	142000	387781070	13200	13200	13200	13200	0
301	20241025	141900	387781070	13200	13190	13200	13190	462
302	20241025	141800	381686870	13160	13180	13200	13160	1135
303	20241025	141700	366743660	13190	13270	13270	13190	6269
304	20241025	141600	283944260	13270	13270	13270	13270	12
305	20241025	141500	283785020	13270	13270	13270	13270	41
306	20241025	141400	283240950	13280	13280	13280	13280	6
307	20241025	141300	283161270	13270	13280	13280	13270	36
308	20241025	141200	282683220	13280	13280	13280	13280	11
309	20241025	141100	282537140	13280	13280	13280	13280	33
310	20241025	141000	282098900	13280	13280	13280	13280	4
311	20241025	140900	282045780	13250	13250	13250	13250	0
312	20241025	140800	282045780	13250	13250	13250	13250	0
313	20241025	140700	282045780	13250	13250	13250	13250	51
314	20241025	140600	281370030	13240	13240	13240	13240	127
315	20241025	140500	279688550	13240	13240	13240	13230	41
316	20241025	140400	279145720	13240	13240	13240	13240	0
317	20241025	140300	279145720	13240	13240	13240	13240	45
318	20241025	140200	278549920	13230	13230	13230	13230	144
319	20241025	140100	276644800	13240	13240	13240	13240	7
320	20241025	140000	276552120	13230	13230	13230	13220	215
321	20241025	135900	273708550	13240	13240	13240	13240	8
322	20241025	135800	273602630	13230	13230	13230	13220	170
323	20241025	135700	271353880	13230	13240	13240	13230	65
324	20241025	135600	270493890	13240	13240	13240	13240	36
325	20241025	135500	270017250	13240	13240	13240	13240	8
326	20241025	135400	269911330	13240	13240	13240	13240	36
327	20241025	135300	269434690	13240	13240	13240	13240	7
328	20241025	135200	269342010	13240	13240	13240	13240	33
329	20241025	135100	268905090	13240	13240	13240	13240	5
330	20241025	135000	268838890	13240	13240	13240	13240	40
331	20241025	134900	268309290	13240	13230	13240	13230	105
332	20241025	134800	266919110	13230	13230	13230	13230	4
333	20241025	134700	266866190	13210	13230	13230	13210	392
334	20241025	134600	261682280	13230	13250	13250	13230	552
335	20241025	134500	254376440	13250	13270	13270	13250	136
336	20241025	134400	252573410	13260	13280	13280	13260	40
337	20241025	134300	252042610	13270	13270	13270	13270	0
338	20241025	134200	252042610	13270	13260	13270	13260	8
339	20241025	134100	251936510	13250	13280	13280	13250	514
340	20241025	134000	245125950	13280	13270	13280	13260	74
341	20241025	133900	244144300	13280	13270	13280	13270	133
342	20241025	133800	242378090	13270	13270	13270	13270	6
343	20241025	133700	242298470	13320	13300	13320	13250	513
344	20241025	133600	235499120	13300	13310	13310	13300	37
345	20241025	133500	235007010	13310	13310	13310	13310	8
346	20241025	133400	234900530	13300	13300	13300	13300	42
347	20241025	133300	234341930	13300	13300	13310	13300	45
348	20241025	133200	233743360	13300	13300	13300	13300	36
349	20241025	133100	233264560	13300	13300	13300	13300	5
350	20241025	133000	233198060	13280	13280	13280	13280	40
351	20241025	132900	232666860	13290	13310	13310	13290	13
352	20241025	132800	232493970	13300	13300	13300	13300	33
353	20241025	132700	232055070	13380	13280	13380	13280	100
354	20241025	132600	230725530	13280	13280	13280	13280	36
355	20241025	132500	230247450	13280	13280	13280	13280	10
356	20241025	132400	230114650	13280	13280	13280	13280	3
357	20241025	132300	230074810	13280	13280	13280	13280	13
358	20241025	132200	229902170	13280	13280	13280	13280	3
359	20241025	132100	229862330	13270	13270	13270	13270	23
360	20241025	132000	229557120	13280	13280	13280	13280	11
361	20241025	131900	229411040	13280	13280	13280	13280	25
362	20241025	131800	229079040	13280	13280	13280	13280	14
363	20241025	131700	228893120	13280	13280	13280	13280	3
364	20241025	131600	228853280	13280	13280	13280	13280	9
365	20241025	131500	228733760	13280	13280	13280	13280	4
366	20241025	131400	228680640	13280	13280	13280	13280	13
367	20241025	131300	228508000	13280	13280	13280	13280	3
368	20241025	131200	228468160	13280	13280	13280	13280	6
369	20241025	131100	228388480	13280	13280	13280	13280	3
370	20241025	131000	228348640	13250	13250	13250	13250	0
371	20241025	130900	228348640	13250	13250	13250	13250	0
372	20241025	130800	228348640	13250	13250	13250	13240	247
373	20241025	130700	225076790	13250	13250	13250	13250	0
374	20241025	130600	225076790	13250	13280	13280	13250	102
375	20241025	130500	223724770	13280	13280	13280	13280	0
376	20241025	130400	223724770	13280	13270	13280	13270	43
377	20241025	130300	223154130	13280	13270	13280	13270	11
378	20241025	130200	223008070	13270	13270	13270	13270	103
379	20241025	130100	221641260	13280	13260	13280	13260	3
380	20241025	130000	221601460	13280	13260	13280	13260	71
381	20241025	125900	220659200	13270	13260	13270	13250	78
382	20241025	125800	219624750	13260	13280	13280	13260	11
383	20241025	125700	219478790	13280	13260	13280	13260	9
384	20241025	125600	219359340	13270	13270	13270	13270	0
385	20241025	125500	219359340	13270	13270	13270	13270	12
386	20241025	125400	219200100	13270	13270	13270	13270	3
387	20241025	125300	219160290	13270	13270	13270	13270	3
388	20241025	125200	219120480	13270	13270	13270	13270	3
389	20241025	125100	219080670	13270	13270	13270	13270	7
390	20241025	125000	218987780	13270	13270	13270	13270	3
391	20241025	124900	218947970	13270	13270	13270	13270	0
392	20241025	124800	218947970	13270	13250	13270	13250	102
393	20241025	124700	217594470	13250	13260	13260	13250	666
394	20241025	124600	208769800	13270	13250	13270	13250	679
395	20241025	124500	199772990	13250	13270	13270	13250	403
396	20241025	124400	194432510	13270	13270	13270	13270	11
397	20241025	124300	194286540	13280	13280	13280	13280	3
398	20241025	124200	194246700	13270	13270	13270	13260	38
399	20241025	124100	193742710	13280	13280	13280	13280	3
400	20241025	124000	193702870	13280	13280	13280	13280	4
401	20241025	123900	193649750	13260	13260	13260	13260	24
402	20241025	123800	193331510	13270	13270	13270	13270	9
403	20241025	123700	193212080	13250	13280	13280	13250	1099
404	20241025	123600	178639370	13290	13290	13290	13290	6
405	20241025	123500	178559630	13290	13290	13290	13290	0
406	20241025	123400	178559630	13290	13290	13290	13290	4
407	20241025	123300	178506470	13290	13280	13290	13280	106
408	20241025	123200	177098730	13290	13290	13290	13290	3
409	20241025	123100	177058860	13290	13290	13290	13290	6
410	20241025	123000	176979120	13290	13280	13290	13280	85
411	20241025	122900	175850280	13290	13290	13290	13290	15
412	20241025	122800	175650930	13280	13280	13280	13280	0
413	20241025	122700	175650930	13280	13290	13290	13280	32
414	20241025	122600	175225690	13290	13290	13290	13290	0
415	20241025	122500	175225690	13290	13290	13290	13280	10
416	20241025	122400	175092800	13290	13290	13290	13290	2
417	20241025	122300	175066220	13290	13280	13290	13280	9
418	20241025	122200	174946670	13270	13270	13270	13270	2
419	20241025	122100	174920130	13270	13270	13270	13270	8
420	20241025	122000	174813970	13250	13250	13250	13250	0
421	20241025	121900	174813970	13250	13290	13290	13250	895
422	20241025	121800	162940010	13290	13300	13300	13290	11
423	20241025	121700	162793790	13300	13300	13300	13300	7
424	20241025	121600	162700690	13300	13300	13300	13300	11
425	20241025	121500	162554390	13290	13290	13290	13290	0
426	20241025	121400	162554390	13290	13300	13300	13290	4
427	20241025	121300	162501200	13290	13280	13290	13280	3
428	20241025	121200	162461350	13280	13280	13280	13280	7
429	20241025	121100	162368390	13280	13300	13300	13280	32
430	20241025	121000	161943210	13310	13310	13310	13310	5
431	20241025	120900	161876660	13310	13310	13310	13310	3
432	20241025	120800	161836730	13310	13310	13310	13310	7
433	20241025	120700	161743560	13310	13310	13310	13310	3
434	20241025	120600	161703630	13300	13300	13300	13300	4
435	20241025	120500	161650430	13290	13290	13290	13290	2
436	20241025	120400	161623850	13280	13280	13280	13280	8
437	20241025	120300	161517610	13270	13310	13310	13270	1060
438	20241025	120200	147429140	13310	13320	13320	13310	12
439	20241025	120100	147269370	13320	13320	13320	13320	3
440	20241025	120000	147229410	13320	13330	13330	13320	4
441	20241025	115900	147176100	13320	13320	13320	13320	7
442	20241025	115800	147082860	13320	13320	13320	13320	3
443	20241025	115700	147042900	13330	13330	13330	13330	7
444	20241025	115600	146949590	13330	13330	13330	13330	3
445	20241025	115500	146909600	13330	13330	13330	13330	10
446	20241025	115400	146776300	13320	13320	13320	13320	2
447	20241025	115300	146749660	13330	13330	13330	13330	8
448	20241025	115200	146643020	13330	13330	13330	13330	10
449	20241025	115100	146509720	13330	13330	13330	13330	10
450	20241025	115000	146376420	13320	13320	13320	13320	0
451	20241025	114900	146376420	13320	13320	13320	13320	3
452	20241025	114800	146336460	13310	13310	13310	13310	46
453	20241025	114700	145724200	13310	13310	13310	13310	0
454	20241025	114600	145724200	13310	13310	13310	13310	11
455	20241025	114500	145577790	13300	13310	13310	13300	7
456	20241025	114400	145484670	13310	13310	13310	13310	7
457	20241025	114300	145391500	13310	13310	13310	13310	0
458	20241025	114200	145391500	13310	13310	13310	13310	12
459	20241025	114100	145231780	13300	13300	13300	13300	0
460	20241025	114000	145231780	13300	13310	13310	13300	15
461	20241025	113900	145032250	13300	13310	13310	13300	13
462	20241025	113800	144859320	13310	13310	13310	13310	9
463	20241025	113700	144739530	13310	13310	13310	13310	3
464	20241025	113600	144699600	13300	13300	13300	13300	0
465	20241025	113500	144699600	13300	13300	13300	13300	3
466	20241025	113400	144659700	13290	13310	13310	13290	547
467	20241025	113300	137387210	13310	13310	13310	13300	24
468	20241025	113200	137067850	13310	13340	13340	13310	238
469	20241025	113100	133898630	13340	13340	13340	13340	3
470	20241025	113000	133858610	13340	13340	13340	13340	4
471	20241025	112900	133805250	13340	13340	13340	13340	14
472	20241025	112800	133618490	13340	13340	13340	13340	3
473	20241025	112700	133578470	13340	13340	13340	13340	3
474	20241025	112600	133538450	13340	13340	13340	13340	3
475	20241025	112500	133498430	13330	13360	13370	13330	910
476	20241025	112400	121351800	13360	13360	13360	13360	3
477	20241025	112300	121311720	13360	13360	13360	13360	8
478	20241025	112200	121204840	13350	13350	13350	13350	2
479	20241025	112100	121178140	13360	13360	13360	13360	12
480	20241025	112000	121017820	13330	13330	13330	13330	0
481	20241025	111900	121017820	13330	13330	13330	13330	0
482	20241025	111800	121017820	13330	13330	13330	13330	0
483	20241025	111700	121017820	13330	13330	13330	13330	2
484	20241025	111600	120991160	13360	13360	13360	13360	1
485	20241025	111500	120977800	13350	13350	13350	13350	3
486	20241025	111400	120937750	13350	13350	13350	13340	8
487	20241025	111300	120830960	13340	13340	13340	13340	0
488	20241025	111200	120830960	13340	13330	13340	13330	10
489	20241025	111100	120697590	13320	13320	13320	13320	1
490	20241025	111000	120684270	13320	13330	13350	13320	19
491	20241025	110900	120430930	13350	13350	13350	13350	0
492	20241025	110800	120430930	13350	13350	13350	13350	50
493	20241025	110700	119763430	13310	13330	13330	13310	22
494	20241025	110600	119470530	13340	13350	13350	13340	23
495	20241025	110500	119163660	13360	13360	13360	13360	3
496	20241025	110400	119123580	13350	13340	13380	13340	54
497	20241025	110300	118401210	13340	13340	13340	13340	3
498	20241025	110200	118361190	13340	13340	13340	13340	3
499	20241025	110100	118321170	13330	13330	13330	13330	2
500	20241025	110000	118294510	13320	13380	13380	13320	15
501	20241025	105900	118094500	13330	13330	13330	13330	4
502	20241025	105800	118041180	13310	13310	13310	13310	0
503	20241025	105700	118041180	13310	13310	13310	13310	1
504	20241025	105600	118027870	13310	13310	13310	13310	3
505	20241025	105500	117987940	13310	13310	13310	13310	7
506	20241025	105400	117894770	13310	13310	13310	13310	4
507	20241025	105300	117841530	13300	13290	13300	13290	6
508	20241025	105200	117761740	13290	13280	13290	13280	3
509	20241025	105100	117721880	13280	13300	13300	13280	124
510	20241025	105000	116073950	13300	13300	13300	13300	3
511	20241025	104900	116034050	13300	13300	13300	13300	9
512	20241025	104800	115914350	13290	13290	13290	13290	0
513	20241025	104700	115914350	13290	13300	13300	13290	7
514	20241025	104600	115821270	13280	13280	13280	13280	6
515	20241025	104500	115741590	13290	13290	13290	13290	47
516	20241025	104400	115116960	13260	13260	13260	13260	5
517	20241025	104300	115050660	13270	13270	13270	13270	3
518	20241025	104200	115010850	13260	13260	13260	13260	0
519	20241025	104100	115010850	13260	13260	13260	13260	2
520	20241025	104000	114984330	13250	13250	13250	13250	196
521	20241025	103900	112387330	13240	13240	13240	13240	24
522	20241025	103800	112069570	13240	13300	13300	13240	772
523	20241025	103700	101831060	13310	13310	13310	13310	0
524	20241025	103600	101831060	13310	13310	13310	13310	3
525	20241025	103500	101791130	13310	13310	13310	13310	0
526	20241025	103400	101791130	13310	13310	13310	13310	3
527	20241025	103300	101751200	13310	13310	13310	13310	0
528	20241025	103200	101751200	13310	13310	13310	13310	3
529	20241025	103100	101711270	13300	13300	13300	13300	2
530	20241025	103000	101684670	13300	13300	13300	13300	0
531	20241025	102900	101684670	13300	13300	13300	13300	3
532	20241025	102800	101644770	13300	13300	13300	13300	0
533	20241025	102700	101644770	13300	13300	13300	13300	28
534	20241025	102600	101272370	13300	13300	13300	13300	106
535	20241025	102500	99862570	13300	13300	13300	13300	4
536	20241025	102400	99809370	13290	13290	13290	13290	2
537	20241025	102300	99782790	13280	13280	13280	13280	0
538	20241025	102200	99782790	13280	13280	13280	13280	2
539	20241025	102100	99756230	13270	13270	13270	13270	6
540	20241025	102000	99676610	13270	13260	13270	13260	4
541	20241025	101900	99623540	13270	13280	13280	13270	106
542	20241025	101800	98216880	13280	13280	13290	13280	10
543	20241025	101700	98084050	13290	13290	13290	13290	0
544	20241025	101600	98084050	13290	13280	13290	13280	120
545	20241025	101500	96490420	13290	13340	13340	13290	679
546	20241025	101400	87458750	13330	13330	13330	13330	0
547	20241025	101300	87458750	13330	13340	13340	13330	21
548	20241025	101200	87178790	13340	13340	13340	13340	0
549	20241025	101100	87178790	13340	13360	13360	13340	7
550	20241025	101000	87085340	13350	13350	13350	13350	1
551	20241025	100900	87071990	13350	13350	13350	13350	2
552	20241025	100800	87045290	13320	13320	13320	13320	0
553	20241025	100700	87045290	13320	13320	13320	13320	0
554	20241025	100600	87045290	13320	13320	13320	13320	0
555	20241025	100500	87045290	13320	13320	13320	13320	3
556	20241025	100400	87005330	13320	13320	13320	13320	0
557	20241025	100300	87005330	13320	13320	13320	13320	84
558	20241025	100200	85886450	13320	13320	13320	13320	3
559	20241025	100100	85846490	13320	13320	13320	13320	0
560	20241025	100000	85846490	13320	13320	13320	13320	3
561	20241025	095900	85806530	13320	13320	13320	13320	6
562	20241025	095800	85726610	13320	13320	13320	13320	0
563	20241025	095700	85726610	13320	13320	13320	13320	4
564	20241025	095600	85673330	13310	13320	13320	13310	113
565	20241025	095500	84168270	13310	13350	13350	13310	500
566	20241025	095400	77510610	13340	13380	13380	13330	1674
567	20241025	095300	55166980	13380	13380	13380	13380	0
568	20241025	095200	55166980	13380	13380	13380	13380	3
569	20241025	095100	55126840	13380	13380	13380	13380	1
570	20241025	095000	55113460	13380	13380	13380	13380	2
571	20241025	094900	55086700	13370	13370	13370	13370	0
572	20241025	094800	55086700	13370	13430	13430	13360	740
573	20241025	094700	45190560	13420	13420	13420	13420	0
574	20241025	094600	45190560	13420	13420	13420	13420	2
575	20241025	094500	45163720	13450	13450	13450	13450	10
576	20241025	094400	45029220	13450	13450	13450	13450	0
577	20241025	094300	45029220	13450	13450	13450	13450	10
578	20241025	094200	44894720	13450	13410	13450	13400	447
579	20241025	094100	38903660	13420	13450	13450	13420	110
580	20241025	094000	37426770	13450	13460	13460	13450	4
581	20241025	093900	37372940	13470	13490	13490	13470	14
582	20241025	093800	37184290	13490	13490	13490	13490	0
583	20241025	093700	37184290	13490	13490	13490	13490	3
584	20241025	093600	37143820	13490	13490	13490	13490	5
585	20241025	093500	37076370	13490	13490	13490	13490	5
586	20241025	093400	37008920	13490	13490	13490	13490	3
587	20241025	093300	36968450	13490	13490	13490	13490	0
588	20241025	093200	36968450	13490	13490	13490	13480	7
589	20241025	093100	36874050	13500	13500	13500	13500	1
590	20241025	093000	36860550	13540	13540	13540	13540	1
591	20241025	092900	36847010	13540	13540	13540	13540	35
592	20241025	092800	36373110	13550	13550	13550	13550	0
593	20241025	092700	36373110	13550	13520	13550	13520	210
594	20241025	092600	33529880	13530	13530	13530	13530	10
595	20241025	092500	33394580	13460	13470	13470	13460	513
596	20241025	092400	26487380	13460	13460	13460	13460	0
597	20241025	092300	26487380	13460	13470	13470	13460	4
598	20241025	092200	26433510	13530	13460	13540	13460	41
599	20241025	092100	25880640	13460	13380	13460	13380	65
600	20241025	092000	25010620	13380	13400	13400	13380	399
601	20241025	091900	19668490	13390	13390	13390	13390	0
602	20241025	091800	19668490	13390	13390	13390	13390	0
603	20241025	091700	19668490	13390	13390	13390	13390	0
604	20241025	091600	19668490	13390	13390	13390	13390	0
605	20241025	091500	19668490	13390	13390	13390	13390	0
606	20241025	091400	19668490	13390	13500	13500	13390	601
607	20241025	091300	11611800	13420	13420	13420	13420	0
608	20241025	091200	11611800	13420	13420	13420	13420	0
609	20241025	091100	11611800	13420	13420	13420	13420	1
610	20241025	091000	11598380	13500	13500	13500	13500	0
611	20241025	090900	11598380	13500	13500	13500	13500	0
612	20241025	090800	11598380	13500	13500	13500	13500	0
613	20241025	090700	11598380	13500	13500	13500	13500	20
614	20241025	090600	11328380	13500	13500	13500	13500	0
615	20241025	090500	11328380	13500	13500	13500	13500	0
616	20241025	090400	11328380	13500	13500	13500	13500	1
617	20241025	090300	11314880	13500	13500	13500	13500	58
618	20241025	090200	10531880	13500	13500	13500	13500	0
619	20241025	090100	10531880	13500	13520	13520	13500	300
620	20241025	090000	6480000	13500	13500	13500	13500	480