KissMeData/191420/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201500	474832670	17300	17300	17300	17300	1664
3	20241025	201400	474832670	17300	17300	17300	17300	0
4	20241025	201300	474832670	17300	17300	17300	17300	0
5	20241025	201200	474832670	17300	17300	17300	17300	0
6	20241025	201100	474832670	17300	17300	17300	17300	0
7	20241025	201000	474832670	17300	17300	17300	17300	0
8	20241025	200900	474832670	17300	17300	17300	17300	0
9	20241025	200800	474832670	17300	17300	17300	17300	0
10	20241025	200700	474832670	17300	17300	17300	17300	0
11	20241025	200600	474832670	17300	17300	17300	17300	0
12	20241025	200500	474832670	17300	17300	17300	17300	0
13	20241025	200400	474832670	17300	17300	17300	17300	0
14	20241025	200300	474832670	17300	17300	17300	17300	0
15	20241025	200200	474832670	17300	17300	17300	17300	0
16	20241025	200100	474832670	17300	17300	17300	17300	0
17	20241025	200000	474832670	17300	17300	17300	17300	0
18	20241025	195900	474832670	17300	17300	17300	17300	0
19	20241025	195800	474832670	17300	17300	17300	17300	0
20	20241025	195700	474832670	17300	17300	17300	17300	0
21	20241025	195600	474832670	17300	17300	17300	17300	0
22	20241025	195500	474832670	17300	17300	17300	17300	0
23	20241025	195400	474832670	17300	17300	17300	17300	0
24	20241025	195300	474832670	17300	17300	17300	17300	0
25	20241025	195200	474832670	17300	17300	17300	17300	0
26	20241025	195100	474832670	17300	17300	17300	17300	0
27	20241025	195000	474832670	17300	17300	17300	17300	0
28	20241025	194900	474832670	17300	17300	17300	17300	0
29	20241025	194800	474832670	17300	17300	17300	17300	0
30	20241025	194700	474832670	17300	17300	17300	17300	0
31	20241025	194600	474832670	17300	17300	17300	17300	0
32	20241025	194500	474832670	17300	17300	17300	17300	1664
33	20241025	194400	474832670	17300	17300	17300	17300	0
34	20241025	194300	474832670	17300	17300	17300	17300	0
35	20241025	194200	474832670	17300	17300	17300	17300	0
36	20241025	194100	474832670	17300	17300	17300	17300	0
37	20241025	194000	474832670	17300	17300	17300	17300	0
38	20241025	193900	474832670	17300	17300	17300	17300	0
39	20241025	193800	474832670	17300	17300	17300	17300	0
40	20241025	193700	474832670	17300	17300	17300	17300	0
41	20241025	193600	474832670	17300	17300	17300	17300	0
42	20241025	193500	474832670	17300	17300	17300	17300	0
43	20241025	193400	474832670	17300	17300	17300	17300	0
44	20241025	193300	474832670	17300	17300	17300	17300	0
45	20241025	193200	474832670	17300	17300	17300	17300	0
46	20241025	193100	474832670	17300	17300	17300	17300	0
47	20241025	193000	474832670	17300	17300	17300	17300	0
48	20241025	192900	474832670	17300	17300	17300	17300	0
49	20241025	192800	474832670	17300	17300	17300	17300	0
50	20241025	192700	474832670	17300	17300	17300	17300	0
51	20241025	192600	474832670	17300	17300	17300	17300	0
52	20241025	192500	474832670	17300	17300	17300	17300	0
53	20241025	192400	474832670	17300	17300	17300	17300	0
54	20241025	192300	474832670	17300	17300	17300	17300	0
55	20241025	192200	474832670	17300	17300	17300	17300	0
56	20241025	192100	474832670	17300	17300	17300	17300	0
57	20241025	192000	474832670	17300	17300	17300	17300	0
58	20241025	191900	474832670	17300	17300	17300	17300	0
59	20241025	191800	474832670	17300	17300	17300	17300	0
60	20241025	191700	474832670	17300	17300	17300	17300	0
61	20241025	191600	474832670	17300	17300	17300	17300	0
62	20241025	191500	474832670	17300	17300	17300	17300	1664
63	20241025	191400	474832670	17300	17300	17300	17300	0
64	20241025	191300	474832670	17300	17300	17300	17300	0
65	20241025	191200	474832670	17300	17300	17300	17300	0
66	20241025	191100	474832670	17300	17300	17300	17300	0
67	20241025	191000	474832670	17300	17300	17300	17300	0
68	20241025	190900	474832670	17300	17300	17300	17300	0
69	20241025	190800	474832670	17300	17300	17300	17300	0
70	20241025	190700	474832670	17300	17300	17300	17300	0
71	20241025	190600	474832670	17300	17300	17300	17300	0
72	20241025	190500	474832670	17300	17300	17300	17300	0
73	20241025	190400	474832670	17300	17300	17300	17300	0
74	20241025	190300	474832670	17300	17300	17300	17300	0
75	20241025	190200	474832670	17300	17300	17300	17300	0
76	20241025	190100	474832670	17300	17300	17300	17300	0
77	20241025	190000	474832670	17300	17300	17300	17300	0
78	20241025	185900	474832670	17300	17300	17300	17300	0
79	20241025	185800	474832670	17300	17300	17300	17300	0
80	20241025	185700	474832670	17300	17300	17300	17300	0
81	20241025	185600	474832670	17300	17300	17300	17300	0
82	20241025	185500	474832670	17300	17300	17300	17300	0
83	20241025	185400	474832670	17300	17300	17300	17300	0
84	20241025	185300	474832670	17300	17300	17300	17300	0
85	20241025	185200	474832670	17300	17300	17300	17300	0
86	20241025	185100	474832670	17300	17300	17300	17300	0
87	20241025	185000	474832670	17300	17300	17300	17300	0
88	20241025	184900	474832670	17300	17300	17300	17300	0
89	20241025	184800	474832670	17300	17300	17300	17300	0
90	20241025	184700	474832670	17300	17300	17300	17300	0
91	20241025	184600	474832670	17300	17300	17300	17300	0
92	20241025	184500	474832670	17300	17300	17300	17300	1664
93	20241025	184400	474832670	17300	17300	17300	17300	0
94	20241025	184300	474832670	17300	17300	17300	17300	0
95	20241025	184200	474832670	17300	17300	17300	17300	0
96	20241025	184100	474832670	17300	17300	17300	17300	0
97	20241025	184000	474832670	17300	17300	17300	17300	0
98	20241025	183900	474832670	17300	17300	17300	17300	0
99	20241025	183800	474832670	17300	17300	17300	17300	0
100	20241025	183700	474832670	17300	17300	17300	17300	0
101	20241025	183600	474832670	17300	17300	17300	17300	0
102	20241025	183500	474832670	17300	17300	17300	17300	0
103	20241025	183400	474832670	17300	17300	17300	17300	0
104	20241025	183300	474832670	17300	17300	17300	17300	0
105	20241025	183200	474832670	17300	17300	17300	17300	0
106	20241025	183100	474832670	17300	17300	17300	17300	0
107	20241025	183000	474832670	17300	17300	17300	17300	0
108	20241025	182900	474832670	17300	17300	17300	17300	0
109	20241025	182800	474832670	17300	17300	17300	17300	0
110	20241025	182700	474832670	17300	17300	17300	17300	0
111	20241025	182600	474832670	17300	17300	17300	17300	0
112	20241025	182500	474832670	17300	17300	17300	17300	0
113	20241025	182400	474832670	17300	17300	17300	17300	0
114	20241025	182300	474832670	17300	17300	17300	17300	0
115	20241025	182200	474832670	17300	17300	17300	17300	0
116	20241025	182100	474832670	17300	17300	17300	17300	0
117	20241025	182000	474832670	17300	17300	17300	17300	0
118	20241025	181900	474832670	17300	17300	17300	17300	0
119	20241025	181800	474832670	17300	17300	17300	17300	0
120	20241025	181700	474832670	17300	17300	17300	17300	0
121	20241025	181600	474832670	17300	17300	17300	17300	0
122	20241025	181500	474832670	17300	17300	17300	17300	1664
123	20241025	181400	474832670	17300	17300	17300	17300	0
124	20241025	181300	474832670	17300	17300	17300	17300	0
125	20241025	181200	474832670	17300	17300	17300	17300	0
126	20241025	181100	474832670	17300	17300	17300	17300	0
127	20241025	181000	474832670	17300	17300	17300	17300	0
128	20241025	180900	474832670	17300	17300	17300	17300	0
129	20241025	180800	474832670	17300	17300	17300	17300	0
130	20241025	180700	474832670	17300	17300	17300	17300	0
131	20241025	180600	474832670	17300	17300	17300	17300	0
132	20241025	180500	474832670	17300	17300	17300	17300	0
133	20241025	180400	474832670	17300	17300	17300	17300	0
134	20241025	180300	474832670	17300	17300	17300	17300	0
135	20241025	180200	474832670	17300	17300	17300	17300	0
136	20241025	180100	474832670	17300	17300	17300	17300	0
137	20241025	180000	474832670	17300	17300	17300	17300	0
138	20241025	175900	474832670	17300	17300	17300	17300	0
139	20241025	175800	474832670	17300	17300	17300	17300	0
140	20241025	175700	474832670	17300	17300	17300	17300	0
141	20241025	175600	474832670	17300	17300	17300	17300	0
142	20241025	175500	474832670	17300	17300	17300	17300	0
143	20241025	175400	474832670	17300	17300	17300	17300	0
144	20241025	175300	474832670	17300	17300	17300	17300	0
145	20241025	175200	474832670	17300	17300	17300	17300	0
146	20241025	175100	474832670	17300	17300	17300	17300	0
147	20241025	175000	474832670	17300	17300	17300	17300	0
148	20241025	174900	474832670	17300	17300	17300	17300	0
149	20241025	174800	474832670	17300	17300	17300	17300	0
150	20241025	174700	474832670	17300	17300	17300	17300	0
151	20241025	174600	474832670	17300	17300	17300	17300	0
152	20241025	174500	474832670	17300	17300	17300	17300	1664
153	20241025	174400	474832670	17300	17300	17300	17300	0
154	20241025	174300	474832670	17300	17300	17300	17300	0
155	20241025	174200	474832670	17300	17300	17300	17300	0
156	20241025	174100	474832670	17300	17300	17300	17300	0
157	20241025	174000	474832670	17300	17300	17300	17300	0
158	20241025	173900	474832670	17300	17300	17300	17300	0
159	20241025	173800	474832670	17300	17300	17300	17300	0
160	20241025	173700	474832670	17300	17300	17300	17300	0
161	20241025	173600	474832670	17300	17300	17300	17300	0
162	20241025	173500	474832670	17300	17300	17300	17300	0
163	20241025	173400	474832670	17300	17300	17300	17300	0
164	20241025	173300	474832670	17300	17300	17300	17300	0
165	20241025	173200	474832670	17300	17300	17300	17300	0
166	20241025	173100	474832670	17300	17300	17300	17300	0
167	20241025	173000	474832670	17300	17300	17300	17300	0
168	20241025	172900	474832670	17300	17300	17300	17300	0
169	20241025	172800	474832670	17300	17300	17300	17300	0
170	20241025	172700	474832670	17300	17300	17300	17300	0
171	20241025	172600	474832670	17300	17300	17300	17300	0
172	20241025	172500	474832670	17300	17300	17300	17300	0
173	20241025	172400	474832670	17300	17300	17300	17300	0
174	20241025	172300	474832670	17300	17300	17300	17300	0
175	20241025	172200	474832670	17300	17300	17300	17300	0
176	20241025	172100	474832670	17300	17300	17300	17300	0
177	20241025	172000	474832670	17300	17300	17300	17300	0
178	20241025	171900	474832670	17300	17300	17300	17300	0
179	20241025	171800	474832670	17300	17300	17300	17300	0
180	20241025	171700	474832670	17300	17300	17300	17300	0
181	20241025	171600	474832670	17300	17300	17300	17300	0
182	20241025	171500	474832670	17300	17300	17300	17300	1664
183	20241025	171400	474832670	17300	17300	17300	17300	0
184	20241025	171300	474832670	17300	17300	17300	17300	0
185	20241025	171200	474832670	17300	17300	17300	17300	0
186	20241025	171100	474832670	17300	17300	17300	17300	0
187	20241025	171000	474832670	17300	17300	17300	17300	0
188	20241025	170900	474832670	17300	17300	17300	17300	0
189	20241025	170800	474832670	17300	17300	17300	17300	0
190	20241025	170700	474832670	17300	17300	17300	17300	0
191	20241025	170600	474832670	17300	17300	17300	17300	0
192	20241025	170500	474832670	17300	17300	17300	17300	0
193	20241025	170400	474832670	17300	17300	17300	17300	0
194	20241025	170300	474832670	17300	17300	17300	17300	0
195	20241025	170200	474832670	17300	17300	17300	17300	0
196	20241025	170100	474832670	17300	17300	17300	17300	0
197	20241025	170000	474832670	17300	17300	17300	17300	0
198	20241025	165900	474832670	17300	17300	17300	17300	0
199	20241025	165800	474832670	17300	17300	17300	17300	0
200	20241025	165700	474832670	17300	17300	17300	17300	0
201	20241025	165600	474832670	17300	17300	17300	17300	0
202	20241025	165500	474832670	17300	17300	17300	17300	0
203	20241025	165400	474832670	17300	17300	17300	17300	0
204	20241025	165300	474832670	17300	17300	17300	17300	0
205	20241025	165200	474832670	17300	17300	17300	17300	0
206	20241025	165100	474832670	17300	17300	17300	17300	0
207	20241025	165000	474832670	17300	17300	17300	17300	0
208	20241025	164900	474832670	17300	17300	17300	17300	0
209	20241025	164800	474832670	17300	17300	17300	17300	0
210	20241025	164700	474832670	17300	17300	17300	17300	0
211	20241025	164600	474832670	17300	17300	17300	17300	0
212	20241025	164500	474832670	17300	17300	17300	17300	1664
213	20241025	164400	474832670	17300	17300	17300	17300	0
214	20241025	164300	474832670	17300	17300	17300	17300	0
215	20241025	164200	474832670	17300	17300	17300	17300	0
216	20241025	164100	474832670	17300	17300	17300	17300	0
217	20241025	164000	474832670	17300	17300	17300	17300	0
218	20241025	163900	474832670	17300	17300	17300	17300	0
219	20241025	163800	474832670	17300	17300	17300	17300	0
220	20241025	163700	474832670	17300	17300	17300	17300	0
221	20241025	163600	474832670	17300	17300	17300	17300	0
222	20241025	163500	474832670	17300	17300	17300	17300	0
223	20241025	163400	474832670	17300	17300	17300	17300	0
224	20241025	163300	474832670	17300	17300	17300	17300	0
225	20241025	163200	474832670	17300	17300	17300	17300	0
226	20241025	163100	474832670	17300	17300	17300	17300	0
227	20241025	163000	474832670	17300	17300	17300	17300	0
228	20241025	162900	474832670	17300	17300	17300	17300	0
229	20241025	162800	474832670	17300	17300	17300	17300	0
230	20241025	162700	474832670	17300	17300	17300	17300	0
231	20241025	162600	474832670	17300	17300	17300	17300	0
232	20241025	162500	474832670	17300	17300	17300	17300	0
233	20241025	162400	474832670	17300	17300	17300	17300	0
234	20241025	162300	474832670	17300	17300	17300	17300	0
235	20241025	162200	474832670	17300	17300	17300	17300	0
236	20241025	162100	474832670	17300	17300	17300	17300	0
237	20241025	162000	474832670	17300	17300	17300	17300	0
238	20241025	161900	474832670	17300	17300	17300	17300	0
239	20241025	161800	474832670	17300	17300	17300	17300	0
240	20241025	161700	474832670	17300	17300	17300	17300	0
241	20241025	161600	474832670	17300	17300	17300	17300	0
242	20241025	161500	474832670	17300	17300	17300	17300	1664
243	20241025	161400	474832670	17300	17300	17300	17300	0
244	20241025	161300	474832670	17300	17300	17300	17300	0
245	20241025	161200	474832670	17300	17300	17300	17300	0
246	20241025	161100	474832670	17300	17300	17300	17300	0
247	20241025	161000	474832670	17300	17300	17300	17300	0
248	20241025	160900	474832670	17300	17300	17300	17300	0
249	20241025	160800	474832670	17300	17300	17300	17300	0
250	20241025	160700	474832670	17300	17300	17300	17300	0
251	20241025	160600	474832670	17300	17300	17300	17300	0
252	20241025	160500	474832670	17300	17300	17300	17300	0
253	20241025	160400	474832670	17300	17300	17300	17300	0
254	20241025	160300	474832670	17300	17300	17300	17300	0
255	20241025	160200	474832670	17300	17300	17300	17300	0
256	20241025	160100	474832670	17300	17300	17300	17300	0
257	20241025	160000	474832670	17300	17300	17300	17300	0
258	20241025	155900	474832670	17300	17300	17300	17300	0
259	20241025	155800	474832670	17300	17300	17300	17300	0
260	20241025	155700	474832670	17300	17300	17300	17300	0
261	20241025	155600	474832670	17300	17300	17300	17300	0
262	20241025	155500	474832670	17300	17300	17300	17300	0
263	20241025	155400	474832670	17300	17300	17300	17300	0
264	20241025	155300	474832670	17300	17300	17300	17300	0
265	20241025	155200	474832670	17300	17300	17300	17300	0
266	20241025	155100	474832670	17300	17300	17300	17300	0
267	20241025	155000	474832670	17300	17300	17300	17300	0
268	20241025	154900	474832670	17300	17300	17300	17300	0
269	20241025	154800	474832670	17300	17300	17300	17300	0
270	20241025	154700	474832670	17300	17300	17300	17300	0
271	20241025	154600	474832670	17300	17300	17300	17300	0
272	20241025	154500	474832670	17300	17300	17300	17300	1664
273	20241025	154400	474832670	17300	17300	17300	17300	0
274	20241025	154300	474832670	17300	17300	17300	17300	0
275	20241025	154200	474832670	17300	17300	17300	17300	0
276	20241025	154100	474832670	17300	17300	17300	17300	0
277	20241025	154000	474832670	17300	17300	17300	17300	0
278	20241025	153900	474832670	17300	17300	17300	17300	0
279	20241025	153800	474832670	17300	17300	17300	17300	0
280	20241025	153700	474832670	17300	17300	17300	17300	0
281	20241025	153600	474832670	17300	17300	17300	17300	0
282	20241025	153500	474832670	17300	17300	17300	17300	0
283	20241025	153400	474832670	17300	17300	17300	17300	0
284	20241025	153300	474832670	17300	17300	17300	17300	0
285	20241025	153200	474832670	17300	17300	17300	17300	0
286	20241025	153100	474832670	17300	17300	17300	17300	0
287	20241025	153000	474832670	17300	17300	17300	17300	1664
288	20241025	152900	446045470	17230	17230	17230	17230	0
289	20241025	152800	446045470	17230	17230	17230	17230	0
290	20241025	152700	446045470	17230	17230	17230	17230	0
291	20241025	152600	446045470	17230	17230	17230	17230	0
292	20241025	152500	446045470	17230	17230	17230	17230	0
293	20241025	152400	446045470	17230	17230	17230	17230	0
294	20241025	152300	446045470	17230	17230	17230	17230	0
295	20241025	152200	446045470	17230	17230	17230	17230	0
296	20241025	152100	446045470	17230	17230	17230	17230	0
297	20241025	152000	446045470	17230	17230	17230	17230	0
298	20241025	151900	446045470	17230	17050	17860	17050	2903
299	20241025	151800	395190690	17450	17030	17450	16800	2311
300	20241025	151700	355491470	16790	16760	17030	16650	2233
301	20241025	151600	317883900	16650	16740	16810	16640	260
302	20241025	151500	313539680	16810	16670	16810	16640	699
303	20241025	151400	301841190	16600	16600	16600	16600	0
304	20241025	151300	301841190	16600	16600	16600	16600	0
305	20241025	151200	301841190	16600	16570	16760	16570	603
306	20241025	151100	291794210	16500	16480	16530	16480	25
307	20241025	151000	291381890	16430	16510	16510	16430	37
308	20241025	150900	290772940	16510	16510	16510	16510	0
309	20241025	150800	290772940	16510	16510	16510	16510	0
310	20241025	150700	290772940	16510	16520	16520	16510	4
311	20241025	150600	290706890	16510	16520	16630	16510	44
312	20241025	150500	289980260	16680	16510	16680	16500	220
313	20241025	150400	286345590	16690	16530	16690	16510	184
314	20241025	150300	283301830	16800	16800	16800	16800	0
315	20241025	150200	283301830	16800	16580	16800	16580	500
316	20241025	150100	274966950	16580	16580	16580	16580	0
317	20241025	150000	274966950	16580	16540	16580	16510	301
318	20241025	145900	269986790	16370	16510	16550	16370	216
319	20241025	145800	266427430	16390	16390	16390	16390	40
320	20241025	145700	265771830	16570	16380	16570	16380	102
321	20241025	145600	264094830	16370	16370	16370	16370	0
322	20241025	145500	264094830	16370	16370	16370	16370	0
323	20241025	145400	264094830	16370	16370	16370	16370	0
324	20241025	145300	264094830	16370	16380	16380	16370	24
325	20241025	145200	263701720	16380	16380	16380	16380	1
326	20241025	145100	263685340	16380	16380	16380	16380	0
327	20241025	145000	263685340	16380	16380	16380	16380	0
328	20241025	144900	263685340	16380	16380	16380	16380	1
329	20241025	144800	263668960	16380	16380	16380	16380	0
330	20241025	144700	263668960	16380	16420	16420	16380	5
331	20241025	144600	263586980	16380	16380	16380	16380	1
332	20241025	144500	263570600	16380	16380	16380	16380	0
333	20241025	144400	263570600	16380	16380	16380	16380	0
334	20241025	144300	263570600	16380	16380	16380	16380	0
335	20241025	144200	263570600	16380	16430	16430	16380	16
336	20241025	144100	263307910	16570	16570	16570	16570	0
337	20241025	144000	263307910	16570	16440	16570	16440	160
338	20241025	143900	260664330	16370	16370	16370	16370	3
339	20241025	143800	260615220	16430	16430	16430	16430	0
340	20241025	143700	260615220	16430	16430	16430	16430	13
341	20241025	143600	260401630	16440	16440	16440	16440	0
342	20241025	143500	260401630	16440	16440	16440	16440	0
343	20241025	143400	260401630	16440	16440	16440	16440	0
344	20241025	143300	260401630	16440	16440	16440	16440	0
345	20241025	143200	260401630	16440	16350	16440	16350	223
346	20241025	143100	256755230	16350	16440	16440	16350	6
347	20241025	143000	256656680	16330	16330	16330	16330	0
348	20241025	142900	256656680	16330	16330	16330	16330	0
349	20241025	142800	256656680	16330	16330	16330	16330	0
350	20241025	142700	256656680	16330	16360	16360	16330	362
351	20241025	142600	250737640	16360	16370	16370	16360	151
352	20241025	142500	248266860	16370	16370	16370	16370	100
353	20241025	142400	246629860	16380	16400	16520	16380	163
354	20241025	142300	243959640	16390	16420	16420	16390	71
355	20241025	142200	242795200	16460	16460	16460	16460	10
356	20241025	142100	242630600	16460	16460	16460	16460	0
357	20241025	142000	242630600	16460	16460	16460	16460	0
358	20241025	141900	242630600	16460	16460	16460	16460	0
359	20241025	141800	242630600	16460	16460	16460	16460	0
360	20241025	141700	242630600	16460	16460	16460	16460	0
361	20241025	141600	242630600	16460	16460	16460	16460	2
362	20241025	141500	242597680	16460	16460	16460	16460	0
363	20241025	141400	242597680	16460	16460	16460	16460	0
364	20241025	141300	242597680	16460	16460	16460	16460	1
365	20241025	141200	242581220	16410	16410	16410	16410	2
366	20241025	141100	242548400	16420	16420	16420	16420	0
367	20241025	141000	242548400	16420	16450	16450	16420	2
368	20241025	140900	242515530	16450	16450	16450	16450	5
369	20241025	140800	242433280	16450	16450	16450	16450	0
370	20241025	140700	242433280	16450	16450	16450	16450	1
371	20241025	140600	242416830	16580	16580	16580	16580	0
372	20241025	140500	242416830	16580	16460	16580	16460	261
373	20241025	140400	238120570	16460	16460	16460	16460	0
374	20241025	140300	238120570	16460	16460	16460	16460	0
375	20241025	140200	238120570	16460	16460	16460	16460	1
376	20241025	140100	238104110	16380	16380	16380	16380	50
377	20241025	140000	237285110	16400	16400	16400	16400	10
378	20241025	135900	237121110	16420	16460	16460	16420	2
379	20241025	135800	237088230	16400	16440	16440	16400	324
380	20241025	135700	231769070	16440	16460	16460	16440	244
381	20241025	135600	227755160	16470	16470	16470	16470	0
382	20241025	135500	227755160	16470	16470	16470	16470	2
383	20241025	135400	227722220	16580	16580	16580	16580	0
384	20241025	135300	227722220	16580	16580	16580	16580	0
385	20241025	135200	227722220	16580	16470	16580	16470	31
386	20241025	135100	227211540	16460	16480	16480	16460	100
387	20241025	135000	225564970	16460	16520	16520	16460	11
388	20241025	134900	225383790	16490	16540	16540	16490	286
389	20241025	134800	220660240	16590	16590	16590	16590	0
390	20241025	134700	220660240	16590	16590	16590	16590	0
391	20241025	134600	220660240	16590	16590	16590	16590	0
392	20241025	134500	220660240	16590	16590	16590	16590	0
393	20241025	134400	220660240	16590	16590	16590	16590	0
394	20241025	134300	220660240	16590	16590	16590	16590	0
395	20241025	134200	220660240	16590	16590	16590	16590	0
396	20241025	134100	220660240	16590	16590	16590	16590	0
397	20241025	134000	220660240	16590	16590	16590	16590	0
398	20241025	133900	220660240	16590	16580	16590	16580	2
399	20241025	133800	220627070	16580	16580	16580	16580	20
400	20241025	133700	220295470	16530	16530	16530	16530	0
401	20241025	133600	220295470	16530	16530	16530	16530	0
402	20241025	133500	220295470	16530	16530	16530	16530	0
403	20241025	133400	220295470	16530	16530	16530	16530	0
404	20241025	133300	220295470	16530	16530	16530	16530	1
405	20241025	133200	220278940	16530	16530	16530	16530	0
406	20241025	133100	220278940	16530	16530	16530	16530	0
407	20241025	133000	220278940	16530	16530	16530	16530	0
408	20241025	132900	220278940	16530	16530	16530	16530	0
409	20241025	132800	220278940	16530	16530	16530	16530	0
410	20241025	132700	220278940	16530	16530	16530	16530	0
411	20241025	132600	220278940	16530	16530	16530	16530	0
412	20241025	132500	220278940	16530	16550	16580	16530	20
413	20241025	132400	219948200	16560	16560	16560	16560	0
414	20241025	132300	219948200	16560	16560	16560	16560	0
415	20241025	132200	219948200	16560	16560	16560	16560	2
416	20241025	132100	219915080	16580	16580	16580	16580	0
417	20241025	132000	219915080	16580	16580	16580	16580	0
418	20241025	131900	219915080	16580	16580	16580	16580	0
419	20241025	131800	219915080	16580	16580	16580	16580	0
420	20241025	131700	219915080	16580	16580	16580	16580	0
421	20241025	131600	219915080	16580	16580	16580	16580	0
422	20241025	131500	219915080	16580	16580	16580	16580	0
423	20241025	131400	219915080	16580	16580	16580	16580	0
424	20241025	131300	219915080	16580	16580	16580	16580	0
425	20241025	131200	219915080	16580	16580	16580	16580	1
426	20241025	131100	219898500	16530	16520	16690	16510	345
427	20241025	131000	214197890	16520	16520	16520	16520	5
428	20241025	130900	214115290	16520	16520	16520	16520	0
429	20241025	130800	214115290	16520	16520	16520	16520	0
430	20241025	130700	214115290	16520	16520	16520	16520	0
431	20241025	130600	214115290	16520	16520	16520	16520	0
432	20241025	130500	214115290	16520	16520	16520	16520	0
433	20241025	130400	214115290	16520	16520	16520	16520	0
434	20241025	130300	214115290	16520	16520	16520	16520	22
435	20241025	130200	213751850	16520	16520	16520	16520	0
436	20241025	130100	213751850	16520	16520	16520	16520	0
437	20241025	130000	213751850	16520	16520	16520	16510	11
438	20241025	125900	213570220	16640	16640	16640	16640	0
439	20241025	125800	213570220	16640	16640	16640	16640	0
440	20241025	125700	213570220	16640	16640	16640	16640	0
441	20241025	125600	213570220	16640	16640	16640	16640	0
442	20241025	125500	213570220	16640	16640	16640	16640	0
443	20241025	125400	213570220	16640	16640	16640	16640	0
444	20241025	125300	213570220	16640	16640	16640	16640	0
445	20241025	125200	213570220	16640	16640	16640	16640	0
446	20241025	125100	213570220	16640	16640	16640	16640	0
447	20241025	125000	213570220	16640	16640	16640	16640	0
448	20241025	124900	213570220	16640	16640	16640	16640	0
449	20241025	124800	213570220	16640	16640	16640	16640	1
450	20241025	124700	213553580	16590	16590	16590	16580	301
451	20241025	124600	208560490	16520	16520	16520	16520	151
452	20241025	124500	206065970	16520	16520	16520	16520	0
453	20241025	124400	206065970	16520	16520	16520	16520	0
454	20241025	124300	206065970	16520	16520	16520	16520	0
455	20241025	124200	206065970	16520	16520	16520	16520	1
456	20241025	124100	206049450	16450	16450	16450	16450	0
457	20241025	124000	206049450	16450	16450	16450	16450	0
458	20241025	123900	206049450	16450	16450	16450	16450	59
459	20241025	123800	205078900	16450	16450	16450	16450	0
460	20241025	123700	205078900	16450	16450	16450	16450	0
461	20241025	123600	205078900	16450	16460	16460	16450	83
462	20241025	123500	203713530	16520	16520	16520	16520	0
463	20241025	123400	203713530	16520	16520	16520	16520	0
464	20241025	123300	203713530	16520	16520	16520	16520	0
465	20241025	123200	203713530	16520	16520	16520	16520	0
466	20241025	123100	203713530	16520	16520	16520	16520	0
467	20241025	123000	203713530	16520	16520	16520	16520	0
468	20241025	122900	203713530	16520	16520	16520	16520	0
469	20241025	122800	203713530	16520	16520	16520	16520	0
470	20241025	122700	203713530	16520	16520	16520	16520	1
471	20241025	122600	203697010	16450	16450	16450	16450	0
472	20241025	122500	203697010	16450	16450	16450	16450	0
473	20241025	122400	203697010	16450	16450	16450	16450	0
474	20241025	122300	203697010	16450	16450	16450	16450	0
475	20241025	122200	203697010	16450	16450	16450	16450	0
476	20241025	122100	203697010	16450	16450	16450	16450	0
477	20241025	122000	203697010	16450	16450	16450	16450	0
478	20241025	121900	203697010	16450	16450	16450	16450	9
479	20241025	121800	203548960	16520	16520	16520	16520	0
480	20241025	121700	203548960	16520	16520	16520	16520	0
481	20241025	121600	203548960	16520	16520	16520	16520	1
482	20241025	121500	203532440	16470	16470	16470	16470	0
483	20241025	121400	203532440	16470	16470	16470	16470	0
484	20241025	121300	203532440	16470	16480	16480	16470	218
485	20241025	121200	199941020	16490	16490	16490	16490	0
486	20241025	121100	199941020	16490	16490	16490	16490	0
487	20241025	121000	199941020	16490	16490	16490	16490	0
488	20241025	120900	199941020	16490	16490	16490	16490	1
489	20241025	120800	199924530	16480	16480	16480	16480	32
490	20241025	120700	199397170	16490	16490	16490	16490	1
491	20241025	120600	199380680	16490	16490	16490	16490	1
492	20241025	120500	199364190	16500	16500	16500	16500	0
493	20241025	120400	199364190	16500	16500	16500	16500	1
494	20241025	120300	199347690	16480	16480	16480	16480	0
495	20241025	120200	199347690	16480	16540	16540	16480	384
496	20241025	120100	193014200	16540	16540	16540	16540	0
497	20241025	120000	193014200	16540	16590	16590	16540	268
498	20241025	115900	188578320	16620	16620	16620	16620	1
499	20241025	115800	188561700	16620	16620	16620	16620	0
500	20241025	115700	188561700	16620	16620	16620	16620	0
501	20241025	115600	188561700	16620	16620	16620	16620	0
502	20241025	115500	188561700	16620	16620	16620	16620	0
503	20241025	115400	188561700	16620	16620	16620	16620	0
504	20241025	115300	188561700	16620	16620	16620	16620	0
505	20241025	115200	188561700	16620	16620	16620	16620	0
506	20241025	115100	188561700	16620	16640	16640	16620	3
507	20241025	115000	188511800	16640	16640	16640	16640	14
508	20241025	114900	188278840	16620	16620	16620	16620	0
509	20241025	114800	188278840	16620	16620	16620	16620	0
510	20241025	114700	188278840	16620	16620	16620	16620	0
511	20241025	114600	188278840	16620	16620	16620	16620	0
512	20241025	114500	188278840	16620	16620	16620	16620	0
513	20241025	114400	188278840	16620	16620	16620	16620	0
514	20241025	114300	188278840	16620	16640	16640	16620	35
515	20241025	114200	187696780	16630	16630	16630	16630	0
516	20241025	114100	187696780	16630	16630	16630	16630	0
517	20241025	114000	187696780	16630	16630	16630	16630	0
518	20241025	113900	187696780	16630	16630	16630	16630	0
519	20241025	113800	187696780	16630	16630	16630	16630	0
520	20241025	113700	187696780	16630	16630	16630	16630	0
521	20241025	113600	187696780	16630	16630	16630	16630	0
522	20241025	113500	187696780	16630	16630	16630	16630	13
523	20241025	113400	187480590	16630	16680	16770	16630	41
524	20241025	113300	186796680	16630	16630	16630	16630	0
525	20241025	113200	186796680	16630	16630	16630	16630	11
526	20241025	113100	186613750	16680	16680	16680	16680	0
527	20241025	113000	186613750	16680	16680	16680	16680	0
528	20241025	112900	186613750	16680	16680	16680	16680	0
529	20241025	112800	186613750	16680	16680	16680	16680	0
530	20241025	112700	186613750	16680	16680	16680	16680	0
531	20241025	112600	186613750	16680	16680	16680	16680	0
532	20241025	112500	186613750	16680	16680	16680	16680	0
533	20241025	112400	186613750	16680	16680	16680	16680	0
534	20241025	112300	186613750	16680	16680	16680	16680	0
535	20241025	112200	186613750	16680	16680	16680	16680	0
536	20241025	112100	186613750	16680	16680	16680	16680	0
537	20241025	112000	186613750	16680	16680	16680	16680	0
538	20241025	111900	186613750	16680	16680	16680	16680	0
539	20241025	111800	186613750	16680	16610	16680	16610	152
540	20241025	111700	184078850	16670	16670	16670	16670	0
541	20241025	111600	184078850	16670	16670	16670	16670	0
542	20241025	111500	184078850	16670	16670	16670	16670	0
543	20241025	111400	184078850	16670	16670	16670	16670	0
544	20241025	111300	184078850	16670	16670	16670	16670	0
545	20241025	111200	184078850	16670	16670	16670	16670	0
546	20241025	111100	184078850	16670	16670	16670	16670	0
547	20241025	111000	184078850	16670	16670	16670	16670	0
548	20241025	110900	184078850	16670	16670	16670	16670	0
549	20241025	110800	184078850	16670	16670	16670	16670	0
550	20241025	110700	184078850	16670	16670	16670	16670	0
551	20241025	110600	184078850	16670	16670	16670	16670	0
552	20241025	110500	184078850	16670	16670	16670	16670	0
553	20241025	110400	184078850	16670	16670	16670	16670	0
554	20241025	110300	184078850	16670	16670	16670	16670	0
555	20241025	110200	184078850	16670	16670	16670	16670	0
556	20241025	110100	184078850	16670	16560	16670	16560	4
557	20241025	110000	184012280	16600	16600	16600	16600	0
558	20241025	105900	184012280	16600	16600	16730	16600	50
559	20241025	105800	183181020	16600	16600	16600	16600	110
560	20241025	105700	181355020	16850	16580	16850	16430	1060
561	20241025	105600	163825940	16600	16600	16600	16600	0
562	20241025	105500	163825940	16600	16610	16610	16600	88
563	20241025	105400	162364860	16620	16620	16620	16620	0
564	20241025	105300	162364860	16620	16620	16620	16620	0
565	20241025	105200	162364860	16620	16620	16620	16620	0
566	20241025	105100	162364860	16620	16620	16620	16620	0
567	20241025	105000	162364860	16620	16620	16620	16620	6
568	20241025	104900	162265140	16620	16620	16620	16620	0
569	20241025	104800	162265140	16620	16620	16620	16620	0
570	20241025	104700	162265140	16620	16630	16630	16620	200
571	20241025	104600	158940140	16720	16720	16720	16720	0
572	20241025	104500	158940140	16720	16720	16720	16720	0
573	20241025	104400	158940140	16720	16720	16720	16720	188
574	20241025	104300	155796780	16720	16650	16720	16650	50
575	20241025	104200	154961060	16650	16650	16650	16650	0
576	20241025	104100	154961060	16650	16650	16650	16650	0
577	20241025	104000	154961060	16650	16650	16650	16650	0
578	20241025	103900	154961060	16650	16610	16650	16610	170
579	20241025	103800	152134680	16650	16650	16650	16650	0
580	20241025	103700	152134680	16650	16650	16650	16650	0
581	20241025	103600	152134680	16650	16650	16650	16650	0
582	20241025	103500	152134680	16650	16650	16650	16650	0
583	20241025	103400	152134680	16650	16650	16650	16650	0
584	20241025	103300	152134680	16650	16650	16650	16650	87
585	20241025	103200	150686130	16640	16640	16640	16640	0
586	20241025	103100	150686130	16640	16660	16660	16640	83
587	20241025	103000	149304850	16790	16790	16790	16790	0
588	20241025	102900	149304850	16790	16790	16790	16790	0
589	20241025	102800	149304850	16790	16790	16790	16790	0
590	20241025	102700	149304850	16790	16790	16790	16790	0
591	20241025	102600	149304850	16790	16790	16790	16790	0
592	20241025	102500	149304850	16790	16780	16790	16780	45
593	20241025	102400	148549490	16870	16870	16870	16870	0
594	20241025	102300	148549490	16870	16870	16870	16870	0
595	20241025	102200	148549490	16870	16810	16870	16810	100
596	20241025	102100	146866650	16620	16620	16830	16620	101
597	20241025	102000	145176190	16620	16650	16650	16620	112
598	20241025	101900	143314400	16940	16940	16940	16940	0
599	20241025	101800	143314400	16940	16750	16970	16700	1152
600	20241025	101700	124042970	16770	16770	16770	16770	0
601	20241025	101600	124042970	16770	16810	16810	16770	1000
602	20241025	101500	107258160	16810	16810	16810	16810	0
603	20241025	101400	107258160	16810	16810	16810	16810	0
604	20241025	101300	107258160	16810	16810	16810	16810	0
605	20241025	101200	107258160	16810	16810	16810	16810	0
606	20241025	101100	107258160	16810	16810	16810	16810	0
607	20241025	101000	107258160	16810	16810	16810	16810	50
608	20241025	100900	106417660	16970	16970	16970	16970	0
609	20241025	100800	106417660	16970	16970	16970	16970	0
610	20241025	100700	106417660	16970	16970	16970	16970	0
611	20241025	100600	106417660	16970	16970	16970	16970	0
612	20241025	100500	106417660	16970	16970	16970	16970	2
613	20241025	100400	106383720	16970	16970	16970	16970	0
614	20241025	100300	106383720	16970	16970	16970	16970	11
615	20241025	100200	106197050	16980	16980	16980	16980	0
616	20241025	100100	106197050	16980	16870	16980	16870	131
617	20241025	100000	103975810	16850	16850	16850	16850	0
618	20241025	095900	103975810	16850	16850	16850	16850	41
619	20241025	095800	103284960	16850	16850	16850	16850	0
620	20241025	095700	103284960	16850	16870	16890	16850	49
621	20241025	095600	102458120	16870	16870	16870	16870	20
622	20241025	095500	102120720	16870	16870	16870	16870	3
623	20241025	095400	102070110	16820	16890	16890	16820	613
624	20241025	095300	91747790	17040	17040	17040	17040	0
625	20241025	095200	91747790	17040	17040	17040	17040	0
626	20241025	095100	91747790	17040	17040	17040	16940	48
627	20241025	095000	90933870	16940	17030	17040	16940	6
628	20241025	094900	90831750	16940	16940	16940	16940	0
629	20241025	094800	90831750	16940	16940	16940	16940	3
630	20241025	094700	90780930	17060	17060	17060	17060	0
631	20241025	094600	90780930	17060	17050	17060	17050	100
632	20241025	094500	89075330	17060	17060	17060	17060	0
633	20241025	094400	89075330	17060	17060	17060	17060	0
634	20241025	094300	89075330	17060	17060	17060	17060	1
635	20241025	094200	89058270	16970	16890	16970	16890	95
636	20241025	094100	87447090	16950	16950	16950	16950	1
637	20241025	094000	87430140	16840	16930	16930	16840	196
638	20241025	093900	84123300	17040	17040	17040	17040	1
639	20241025	093800	84106260	16940	16940	16940	16940	0
640	20241025	093700	84106260	16940	16940	16940	16940	1500
641	20241025	093600	58696260	17110	17040	17110	16930	145
642	20241025	093500	56237360	17140	17040	17140	17040	283
643	20241025	093400	51405600	17030	17030	17030	17010	15
644	20241025	093300	51150170	17000	17000	17000	17000	1
645	20241025	093200	51133170	16960	16960	16960	16960	1
646	20241025	093100	51116210	17010	16930	17010	16930	28
647	20241025	093000	50640490	17000	17000	17000	17000	0
648	20241025	092900	50640490	17000	17000	17000	17000	0
649	20241025	092800	50640490	17000	16960	17010	16960	36
650	20241025	092700	50029540	16950	16950	16950	16950	1
651	20241025	092600	50012590	16990	16990	16990	16990	0
652	20241025	092500	50012590	16990	16900	16990	16900	10
653	20241025	092400	49843280	16910	16970	16970	16910	684
654	20241025	092300	38266020	17020	17020	17020	17020	248
655	20241025	092200	34045060	17100	16950	17100	16950	209
656	20241025	092100	30491300	17000	16940	17000	16930	107
657	20241025	092000	28673260	17000	16910	17000	16910	120
658	20241025	091900	26639460	16770	16770	16770	16770	0
659	20241025	091800	26639460	16770	16770	16770	16770	0
660	20241025	091700	26639460	16770	16770	16770	16770	0
661	20241025	091600	26639460	16770	16770	16770	16770	50
662	20241025	091500	25800960	16730	16770	16980	16730	102
663	20241025	091400	24076810	16710	16720	16720	16710	11
664	20241025	091300	23892900	16700	16720	16720	16700	77
665	20241025	091200	22606710	16760	16760	16760	16760	1
666	20241025	091100	22589950	16710	16710	16710	16710	7
667	20241025	091000	22472980	16760	16810	16810	16760	234
668	20241025	090900	18548580	16810	16810	16810	16810	0
669	20241025	090800	18548580	16810	16820	16850	16810	67
670	20241025	090700	17421360	16820	16820	16820	16820	0
671	20241025	090600	17421360	16820	16820	16820	16820	30
672	20241025	090500	16916760	16830	16830	16830	16830	0
673	20241025	090400	16916760	16830	16830	16830	16820	641
674	20241025	090300	6128760	16830	16830	16940	16830	61
675	20241025	090200	5099960	16830	16820	16830	16820	26
676	20241025	090100	4662620	16940	16940	16940	16940	0
677	20241025	090000	4662620	16940	16930	16940	16770	240