KissMeData/194370/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201600	961544980	16650	16650	16650	16650	250
3	20241025	201500	961544980	16650	16650	16650	16650	0
4	20241025	201400	961544980	16650	16650	16650	16650	0
5	20241025	201300	961544980	16650	16650	16650	16650	0
6	20241025	201200	961544980	16650	16650	16650	16650	0
7	20241025	201100	961544980	16650	16650	16650	16650	0
8	20241025	201000	961544980	16650	16650	16650	16650	0
9	20241025	200900	961544980	16650	16650	16650	16650	0
10	20241025	200800	961544980	16650	16650	16650	16650	0
11	20241025	200700	961544980	16650	16650	16650	16650	0
12	20241025	200600	961544980	16650	16650	16650	16650	0
13	20241025	200500	961544980	16650	16650	16650	16650	0
14	20241025	200400	961544980	16650	16650	16650	16650	0
15	20241025	200300	961544980	16650	16650	16650	16650	0
16	20241025	200200	961544980	16650	16650	16650	16650	0
17	20241025	200100	961544980	16650	16650	16650	16650	0
18	20241025	200000	961544980	16650	16650	16650	16650	0
19	20241025	195900	961544980	16650	16650	16650	16650	0
20	20241025	195800	961544980	16650	16650	16650	16650	0
21	20241025	195700	961544980	16650	16650	16650	16650	0
22	20241025	195600	961544980	16650	16650	16650	16650	0
23	20241025	195500	961544980	16650	16650	16650	16650	0
24	20241025	195400	961544980	16650	16650	16650	16650	0
25	20241025	195300	961544980	16650	16650	16650	16650	0
26	20241025	195200	961544980	16650	16650	16650	16650	0
27	20241025	195100	961544980	16650	16650	16650	16650	0
28	20241025	195000	961544980	16650	16650	16650	16650	0
29	20241025	194900	961544980	16650	16650	16650	16650	0
30	20241025	194800	961544980	16650	16650	16650	16650	0
31	20241025	194700	961544980	16650	16650	16650	16650	0
32	20241025	194600	961544980	16650	16650	16650	16650	250
33	20241025	194500	961544980	16650	16650	16650	16650	0
34	20241025	194400	961544980	16650	16650	16650	16650	0
35	20241025	194300	961544980	16650	16650	16650	16650	0
36	20241025	194200	961544980	16650	16650	16650	16650	0
37	20241025	194100	961544980	16650	16650	16650	16650	0
38	20241025	194000	961544980	16650	16650	16650	16650	0
39	20241025	193900	961544980	16650	16650	16650	16650	0
40	20241025	193800	961544980	16650	16650	16650	16650	0
41	20241025	193700	961544980	16650	16650	16650	16650	0
42	20241025	193600	961544980	16650	16650	16650	16650	0
43	20241025	193500	961544980	16650	16650	16650	16650	0
44	20241025	193400	961544980	16650	16650	16650	16650	0
45	20241025	193300	961544980	16650	16650	16650	16650	0
46	20241025	193200	961544980	16650	16650	16650	16650	0
47	20241025	193100	961544980	16650	16650	16650	16650	0
48	20241025	193000	961544980	16650	16650	16650	16650	0
49	20241025	192900	961544980	16650	16650	16650	16650	0
50	20241025	192800	961544980	16650	16650	16650	16650	0
51	20241025	192700	961544980	16650	16650	16650	16650	0
52	20241025	192600	961544980	16650	16650	16650	16650	0
53	20241025	192500	961544980	16650	16650	16650	16650	0
54	20241025	192400	961544980	16650	16650	16650	16650	0
55	20241025	192300	961544980	16650	16650	16650	16650	0
56	20241025	192200	961544980	16650	16650	16650	16650	0
57	20241025	192100	961544980	16650	16650	16650	16650	0
58	20241025	192000	961544980	16650	16650	16650	16650	0
59	20241025	191900	961544980	16650	16650	16650	16650	0
60	20241025	191800	961544980	16650	16650	16650	16650	0
61	20241025	191700	961544980	16650	16650	16650	16650	0
62	20241025	191600	961544980	16650	16650	16650	16650	250
63	20241025	191500	961544980	16650	16650	16650	16650	0
64	20241025	191400	961544980	16650	16650	16650	16650	0
65	20241025	191300	961544980	16650	16650	16650	16650	0
66	20241025	191200	961544980	16650	16650	16650	16650	0
67	20241025	191100	961544980	16650	16650	16650	16650	0
68	20241025	191000	961544980	16650	16650	16650	16650	0
69	20241025	190900	961544980	16650	16650	16650	16650	0
70	20241025	190800	961544980	16650	16650	16650	16650	0
71	20241025	190700	961544980	16650	16650	16650	16650	0
72	20241025	190600	961544980	16650	16650	16650	16650	0
73	20241025	190500	961544980	16650	16650	16650	16650	0
74	20241025	190400	961544980	16650	16650	16650	16650	0
75	20241025	190300	961544980	16650	16650	16650	16650	0
76	20241025	190200	961544980	16650	16650	16650	16650	0
77	20241025	190100	961544980	16650	16650	16650	16650	0
78	20241025	190000	961544980	16650	16650	16650	16650	0
79	20241025	185900	961544980	16650	16650	16650	16650	0
80	20241025	185800	961544980	16650	16650	16650	16650	0
81	20241025	185700	961544980	16650	16650	16650	16650	0
82	20241025	185600	961544980	16650	16650	16650	16650	0
83	20241025	185500	961544980	16650	16650	16650	16650	0
84	20241025	185400	961544980	16650	16650	16650	16650	0
85	20241025	185300	961544980	16650	16650	16650	16650	0
86	20241025	185200	961544980	16650	16650	16650	16650	0
87	20241025	185100	961544980	16650	16650	16650	16650	0
88	20241025	185000	961544980	16650	16650	16650	16650	0
89	20241025	184900	961544980	16650	16650	16650	16650	0
90	20241025	184800	961544980	16650	16650	16650	16650	0
91	20241025	184700	961544980	16650	16650	16650	16650	0
92	20241025	184600	961544980	16650	16650	16650	16650	250
93	20241025	184500	961544980	16650	16650	16650	16650	0
94	20241025	184400	961544980	16650	16650	16650	16650	0
95	20241025	184300	961544980	16650	16650	16650	16650	0
96	20241025	184200	961544980	16650	16650	16650	16650	0
97	20241025	184100	961544980	16650	16650	16650	16650	0
98	20241025	184000	961544980	16650	16650	16650	16650	0
99	20241025	183900	961544980	16650	16650	16650	16650	0
100	20241025	183800	961544980	16650	16650	16650	16650	0
101	20241025	183700	961544980	16650	16650	16650	16650	0
102	20241025	183600	961544980	16650	16650	16650	16650	0
103	20241025	183500	961544980	16650	16650	16650	16650	0
104	20241025	183400	961544980	16650	16650	16650	16650	0
105	20241025	183300	961544980	16650	16650	16650	16650	0
106	20241025	183200	961544980	16650	16650	16650	16650	0
107	20241025	183100	961544980	16650	16650	16650	16650	0
108	20241025	183000	961544980	16650	16650	16650	16650	0
109	20241025	182900	961544980	16650	16650	16650	16650	0
110	20241025	182800	961544980	16650	16650	16650	16650	0
111	20241025	182700	961544980	16650	16650	16650	16650	0
112	20241025	182600	961544980	16650	16650	16650	16650	0
113	20241025	182500	961544980	16650	16650	16650	16650	0
114	20241025	182400	961544980	16650	16650	16650	16650	0
115	20241025	182300	961544980	16650	16650	16650	16650	0
116	20241025	182200	961544980	16650	16650	16650	16650	0
117	20241025	182100	961544980	16650	16650	16650	16650	0
118	20241025	182000	961544980	16650	16650	16650	16650	0
119	20241025	181900	961544980	16650	16650	16650	16650	0
120	20241025	181800	961544980	16650	16650	16650	16650	0
121	20241025	181700	961544980	16650	16650	16650	16650	0
122	20241025	181600	961544980	16650	16650	16650	16650	250
123	20241025	181500	961544980	16650	16650	16650	16650	0
124	20241025	181400	961544980	16650	16650	16650	16650	0
125	20241025	181300	961544980	16650	16650	16650	16650	0
126	20241025	181200	961544980	16650	16650	16650	16650	0
127	20241025	181100	961544980	16650	16650	16650	16650	0
128	20241025	181000	961544980	16650	16650	16650	16650	0
129	20241025	180900	961544980	16650	16650	16650	16650	0
130	20241025	180800	961544980	16650	16650	16650	16650	0
131	20241025	180700	961544980	16650	16650	16650	16650	0
132	20241025	180600	961544980	16650	16650	16650	16650	0
133	20241025	180500	961544980	16650	16650	16650	16650	0
134	20241025	180400	961544980	16650	16650	16650	16650	0
135	20241025	180300	961544980	16650	16650	16650	16650	0
136	20241025	180200	961544980	16650	16650	16650	16650	0
137	20241025	180100	961544980	16650	16650	16650	16650	0
138	20241025	180000	961544980	16650	16650	16650	16650	0
139	20241025	175900	961544980	16650	16650	16650	16650	0
140	20241025	175800	961544980	16650	16650	16650	16650	0
141	20241025	175700	961544980	16650	16650	16650	16650	0
142	20241025	175600	961544980	16650	16650	16650	16650	0
143	20241025	175500	961544980	16650	16650	16650	16650	0
144	20241025	175400	961544980	16650	16650	16650	16650	0
145	20241025	175300	961544980	16650	16650	16650	16650	0
146	20241025	175200	961544980	16650	16650	16650	16650	0
147	20241025	175100	961544980	16650	16650	16650	16650	0
148	20241025	175000	961544980	16650	16650	16650	16650	0
149	20241025	174900	961544980	16650	16650	16650	16650	0
150	20241025	174800	961544980	16650	16650	16650	16650	0
151	20241025	174700	961544980	16650	16650	16650	16650	0
152	20241025	174600	961544980	16650	16650	16650	16650	250
153	20241025	174500	961544980	16650	16650	16650	16650	0
154	20241025	174400	961544980	16650	16650	16650	16650	0
155	20241025	174300	961544980	16650	16650	16650	16650	0
156	20241025	174200	961544980	16650	16650	16650	16650	0
157	20241025	174100	961544980	16650	16650	16650	16650	0
158	20241025	174000	961544980	16650	16650	16650	16650	0
159	20241025	173900	961544980	16650	16650	16650	16650	0
160	20241025	173800	961544980	16650	16650	16650	16650	0
161	20241025	173700	961544980	16650	16650	16650	16650	0
162	20241025	173600	961544980	16650	16650	16650	16650	0
163	20241025	173500	961544980	16650	16650	16650	16650	0
164	20241025	173400	961544980	16650	16650	16650	16650	0
165	20241025	173300	961544980	16650	16650	16650	16650	0
166	20241025	173200	961544980	16650	16650	16650	16650	0
167	20241025	173100	961544980	16650	16650	16650	16650	0
168	20241025	173000	961544980	16650	16650	16650	16650	0
169	20241025	172900	961544980	16650	16650	16650	16650	0
170	20241025	172800	961544980	16650	16650	16650	16650	0
171	20241025	172700	961544980	16650	16650	16650	16650	0
172	20241025	172600	961544980	16650	16650	16650	16650	0
173	20241025	172500	961544980	16650	16650	16650	16650	0
174	20241025	172400	961544980	16650	16650	16650	16650	0
175	20241025	172300	961544980	16650	16650	16650	16650	0
176	20241025	172200	961544980	16650	16650	16650	16650	0
177	20241025	172100	961544980	16650	16650	16650	16650	0
178	20241025	172000	961544980	16650	16650	16650	16650	0
179	20241025	171900	961544980	16650	16650	16650	16650	0
180	20241025	171800	961544980	16650	16650	16650	16650	0
181	20241025	171700	961544980	16650	16650	16650	16650	0
182	20241025	171600	961544980	16650	16650	16650	16650	250
183	20241025	171500	961544980	16650	16650	16650	16650	0
184	20241025	171400	961544980	16650	16650	16650	16650	0
185	20241025	171300	961544980	16650	16650	16650	16650	0
186	20241025	171200	961544980	16650	16650	16650	16650	0
187	20241025	171100	961544980	16650	16650	16650	16650	0
188	20241025	171000	961544980	16650	16650	16650	16650	0
189	20241025	170900	961544980	16650	16650	16650	16650	0
190	20241025	170800	961544980	16650	16650	16650	16650	0
191	20241025	170700	961544980	16650	16650	16650	16650	0
192	20241025	170600	961544980	16650	16650	16650	16650	0
193	20241025	170500	961544980	16650	16650	16650	16650	0
194	20241025	170400	961544980	16650	16650	16650	16650	0
195	20241025	170300	961544980	16650	16650	16650	16650	0
196	20241025	170200	961544980	16650	16650	16650	16650	0
197	20241025	170100	961544980	16650	16650	16650	16650	0
198	20241025	170000	961544980	16650	16650	16650	16650	0
199	20241025	165900	961544980	16650	16650	16650	16650	0
200	20241025	165800	961544980	16650	16650	16650	16650	0
201	20241025	165700	961544980	16650	16650	16650	16650	0
202	20241025	165600	961544980	16650	16650	16650	16650	0
203	20241025	165500	961544980	16650	16650	16650	16650	0
204	20241025	165400	961544980	16650	16650	16650	16650	0
205	20241025	165300	961544980	16650	16650	16650	16650	0
206	20241025	165200	961544980	16650	16650	16650	16650	0
207	20241025	165100	961544980	16650	16650	16650	16650	0
208	20241025	165000	961544980	16650	16650	16650	16650	0
209	20241025	164900	961544980	16650	16650	16650	16650	0
210	20241025	164800	961544980	16650	16650	16650	16650	0
211	20241025	164700	961544980	16650	16650	16650	16650	0
212	20241025	164600	961544980	16650	16650	16650	16650	250
213	20241025	164500	961544980	16650	16650	16650	16650	0
214	20241025	164400	961544980	16650	16650	16650	16650	0
215	20241025	164300	961544980	16650	16650	16650	16650	0
216	20241025	164200	961544980	16650	16650	16650	16650	0
217	20241025	164100	961544980	16650	16650	16650	16650	0
218	20241025	164000	961544980	16650	16650	16650	16650	0
219	20241025	163900	961544980	16650	16650	16650	16650	0
220	20241025	163800	961544980	16650	16650	16650	16650	0
221	20241025	163700	961544980	16650	16650	16650	16650	0
222	20241025	163600	961544980	16650	16650	16650	16650	0
223	20241025	163500	961544980	16650	16650	16650	16650	0
224	20241025	163400	961544980	16650	16650	16650	16650	0
225	20241025	163300	961544980	16650	16650	16650	16650	0
226	20241025	163200	961544980	16650	16650	16650	16650	0
227	20241025	163100	961544980	16650	16650	16650	16650	0
228	20241025	163000	961544980	16650	16650	16650	16650	0
229	20241025	162900	961544980	16650	16650	16650	16650	0
230	20241025	162800	961544980	16650	16650	16650	16650	0
231	20241025	162700	961544980	16650	16650	16650	16650	0
232	20241025	162600	961544980	16650	16650	16650	16650	0
233	20241025	162500	961544980	16650	16650	16650	16650	0
234	20241025	162400	961544980	16650	16650	16650	16650	0
235	20241025	162300	961544980	16650	16650	16650	16650	0
236	20241025	162200	961544980	16650	16650	16650	16650	0
237	20241025	162100	961544980	16650	16650	16650	16650	0
238	20241025	162000	961544980	16650	16650	16650	16650	0
239	20241025	161900	961544980	16650	16650	16650	16650	0
240	20241025	161800	961544980	16650	16650	16650	16650	0
241	20241025	161700	961544980	16650	16650	16650	16650	0
242	20241025	161600	961544980	16650	16650	16650	16650	250
243	20241025	161500	961544980	16650	16650	16650	16650	0
244	20241025	161400	961544980	16650	16650	16650	16650	0
245	20241025	161300	961544980	16650	16650	16650	16650	0
246	20241025	161200	961544980	16650	16650	16650	16650	0
247	20241025	161100	961544980	16650	16650	16650	16650	0
248	20241025	161000	961544980	16650	16650	16650	16650	0
249	20241025	160900	961544980	16650	16650	16650	16650	0
250	20241025	160800	961544980	16650	16650	16650	16650	0
251	20241025	160700	961544980	16650	16650	16650	16650	0
252	20241025	160600	961544980	16650	16650	16650	16650	0
253	20241025	160500	961544980	16650	16650	16650	16650	0
254	20241025	160400	961544980	16650	16650	16650	16650	0
255	20241025	160300	961544980	16650	16650	16650	16650	0
256	20241025	160200	961544980	16650	16650	16650	16650	0
257	20241025	160100	961544980	16650	16650	16650	16650	0
258	20241025	160000	961544980	16650	16650	16650	16650	0
259	20241025	155900	961544980	16650	16650	16650	16650	0
260	20241025	155800	961544980	16650	16650	16650	16650	0
261	20241025	155700	961544980	16650	16650	16650	16650	0
262	20241025	155600	961544980	16650	16650	16650	16650	0
263	20241025	155500	961544980	16650	16650	16650	16650	0
264	20241025	155400	961544980	16650	16650	16650	16650	0
265	20241025	155300	961544980	16650	16650	16650	16650	0
266	20241025	155200	961544980	16650	16650	16650	16650	0
267	20241025	155100	961544980	16650	16650	16650	16650	0
268	20241025	155000	961544980	16650	16650	16650	16650	0
269	20241025	154900	961544980	16650	16650	16650	16650	0
270	20241025	154800	961544980	16650	16650	16650	16650	0
271	20241025	154700	961544980	16650	16650	16650	16650	0
272	20241025	154600	961544980	16650	16650	16650	16650	250
273	20241025	154500	961544980	16650	16650	16650	16650	0
274	20241025	154400	961544980	16650	16650	16650	16650	0
275	20241025	154300	961544980	16650	16650	16650	16650	0
276	20241025	154200	961544980	16650	16650	16650	16650	0
277	20241025	154100	961544980	16650	16650	16650	16650	0
278	20241025	154000	961544980	16650	16650	16650	16650	0
279	20241025	153900	961544980	16650	16650	16650	16650	0
280	20241025	153800	961544980	16650	16650	16650	16650	0
281	20241025	153700	961544980	16650	16650	16650	16650	0
282	20241025	153600	961544980	16650	16650	16650	16650	0
283	20241025	153500	961544980	16650	16650	16650	16650	0
284	20241025	153400	961544980	16650	16650	16650	16650	0
285	20241025	153300	961544980	16650	16650	16650	16650	0
286	20241025	153200	961544980	16650	16650	16650	16650	0
287	20241025	153100	961544980	16650	16650	16650	16650	0
288	20241025	153000	961544980	16650	16650	16650	16650	250
289	20241025	152900	957382480	16630	16630	16630	16630	0
290	20241025	152800	957382480	16630	16630	16630	16630	0
291	20241025	152700	957382480	16630	16630	16630	16630	0
292	20241025	152600	957382480	16630	16630	16630	16630	0
293	20241025	152500	957382480	16630	16630	16630	16630	0
294	20241025	152400	957382480	16630	16630	16630	16630	0
295	20241025	152300	957382480	16630	16630	16630	16630	0
296	20241025	152200	957382480	16630	16630	16630	16630	0
297	20241025	152100	957382480	16630	16630	16630	16630	0
298	20241025	152000	957382480	16630	16630	16630	16630	0
299	20241025	151900	957382480	16630	16590	16640	16590	308
300	20241025	151800	952258410	16590	16590	16590	16590	254
301	20241025	151700	948044550	16640	16640	16640	16640	9
302	20241025	151600	947894790	16650	16650	16650	16650	0
303	20241025	151500	947894790	16650	16640	16650	16640	510
304	20241025	151400	939408290	16640	16590	16640	16590	31
305	20241025	151300	938893950	16590	16630	16640	16590	4
306	20241025	151200	938827460	16640	16640	16640	16640	0
307	20241025	151100	938827460	16640	16640	16640	16640	0
308	20241025	151000	938827460	16640	16640	16640	16640	1
309	20241025	150900	938810820	16640	16590	16640	16590	2
310	20241025	150800	938777590	16640	16640	16640	16640	0
311	20241025	150700	938777590	16640	16640	16640	16640	1
312	20241025	150600	938760950	16590	16610	16610	16590	211
313	20241025	150500	935259460	16650	16610	16650	16610	2
314	20241025	150400	935226200	16650	16620	16650	16610	71
315	20241025	150300	934046720	16650	16650	16650	16650	0
316	20241025	150200	934046720	16650	16650	16650	16650	2
317	20241025	150100	934013420	16660	16660	16660	16660	1
318	20241025	150000	933996760	16620	16660	16660	16620	2
319	20241025	145900	933963480	16660	16630	16660	16630	2
320	20241025	145800	933930190	16620	16630	16630	16620	8
321	20241025	145700	933797160	16660	16660	16660	16660	1
322	20241025	145600	933780500	16620	16620	16620	16620	1
323	20241025	145500	933763880	16640	16660	16660	16640	12
324	20241025	145400	933564080	16660	16660	16660	16660	0
325	20241025	145300	933564080	16660	16660	16660	16660	1
326	20241025	145200	933547420	16660	16620	16660	16620	22
327	20241025	145100	933181740	16620	16670	16670	16620	213
328	20241025	145000	929631130	16670	16670	16670	16670	5
329	20241025	144900	929547780	16670	16670	16670	16670	49
330	20241025	144800	928730950	16670	16650	16670	16650	3
331	20241025	144700	928680980	16610	16610	16610	16610	1
332	20241025	144600	928664370	16670	16670	16670	16670	0
333	20241025	144500	928664370	16670	16620	16670	16600	191
334	20241025	144400	925493680	16630	16640	16640	16630	158
335	20241025	144300	922865890	16630	16630	16630	16630	3
336	20241025	144200	922816000	16670	16670	16670	16670	6
337	20241025	144100	922715980	16670	16670	16670	16670	0
338	20241025	144000	922715980	16670	16670	16670	16670	5
339	20241025	143900	922632630	16670	16600	16670	16600	114
340	20241025	143800	920733350	16680	16680	16680	16680	0
341	20241025	143700	920733350	16680	16680	16680	16680	0
342	20241025	143600	920733350	16680	16680	16680	16680	6
343	20241025	143500	920633270	16680	16590	16680	16590	2
344	20241025	143400	920600000	16680	16680	16680	16680	0
345	20241025	143300	920600000	16680	16680	16680	16680	201
346	20241025	143200	917247320	16640	16630	16640	16630	98
347	20241025	143100	915616660	16640	16690	16690	16640	17
348	20241025	143000	915333530	16620	16620	16620	16620	1
349	20241025	142900	915316910	16690	16650	16690	16650	8
350	20241025	142800	915183630	16650	16650	16650	16650	10
351	20241025	142700	915017130	16660	16660	16660	16660	0
352	20241025	142600	915017130	16660	16600	16660	16600	291
353	20241025	142500	910183930	16600	16570	16600	16540	121
354	20241025	142400	908179110	16570	16560	16570	16560	115
355	20241025	142300	906273800	16560	16520	16560	16520	853
356	20241025	142200	892160170	16520	16520	16520	16520	160
357	20241025	142100	889516970	16520	16530	16530	16520	164
358	20241025	142000	886806630	16520	16520	16520	16520	0
359	20241025	141900	886806630	16520	16580	16580	16520	2347
360	20241025	141800	847945320	16590	16590	16590	16590	6
361	20241025	141700	847845780	16590	16600	16600	16580	380
362	20241025	141600	841538850	16600	16600	16600	16600	36
363	20241025	141500	840941250	16600	16600	16600	16600	7
364	20241025	141400	840825050	16590	16590	16590	16590	0
365	20241025	141300	840825050	16590	16600	16600	16590	7
366	20241025	141200	840708860	16600	16600	16600	16600	0
367	20241025	141100	840708860	16600	16600	16600	16600	1
368	20241025	141000	840692260	16600	16600	16600	16600	8
369	20241025	140900	840559460	16580	16580	16580	16580	5
370	20241025	140800	840476560	16590	16590	16590	16590	108
371	20241025	140700	838684840	16590	16590	16590	16590	18
372	20241025	140600	838386220	16580	16580	16580	16580	5
373	20241025	140500	838303320	16590	16590	16590	16590	39
374	20241025	140400	837656310	16610	16580	16610	16580	19
375	20241025	140300	837340750	16590	16590	16590	16590	0
376	20241025	140200	837340750	16590	16620	16620	16590	3147
377	20241025	140100	785079830	16620	16620	16620	16620	57
378	20241025	140000	784132490	16620	16630	16630	16620	306
379	20241025	135900	779043720	16640	16640	16640	16640	7
380	20241025	135800	778927240	16640	16640	16640	16640	208
381	20241025	135700	775466120	16650	16640	16650	16640	13
382	20241025	135600	775249740	16640	16640	16640	16640	4
383	20241025	135500	775183180	16640	16640	16640	16640	221
384	20241025	135400	771505740	16650	16650	16650	16640	120
385	20241025	135300	769508670	16640	16660	16660	16640	212
386	20241025	135200	765979160	16670	16670	16670	16670	184
387	20241025	135100	762911880	16680	16680	16680	16680	6
388	20241025	135000	762811800	16680	16680	16680	16680	0
389	20241025	134900	762811800	16680	16680	16680	16680	6
390	20241025	134800	762711720	16670	16670	16670	16670	2
391	20241025	134700	762678380	16680	16680	16680	16680	64
392	20241025	134600	761610860	16690	16680	16690	16680	12
393	20241025	134500	761410640	16680	16680	16680	16680	10
394	20241025	134400	761243840	16680	16680	16690	16680	25
395	20241025	134300	760826780	16680	16680	16680	16680	1
396	20241025	134200	760810100	16690	16690	16690	16690	5
397	20241025	134100	760726650	16690	16690	16690	16690	6
398	20241025	134000	760626510	16680	16680	16680	16680	400
399	20241025	133900	753954510	16690	16690	16690	16690	0
400	20241025	133800	753954510	16690	16690	16690	16690	7
401	20241025	133700	753837680	16690	16690	16690	16690	0
402	20241025	133600	753837680	16690	16690	16690	16690	7
403	20241025	133500	753720850	16690	16690	16690	16690	0
404	20241025	133400	753720850	16690	16690	16690	16690	1
405	20241025	133300	753704160	16690	16690	16690	16690	6
406	20241025	133200	753604020	16690	16690	16690	16690	0
407	20241025	133100	753604020	16690	16690	16690	16690	1
408	20241025	133000	753587330	16680	16690	16690	16680	11
409	20241025	132900	753403800	16680	16680	16680	16680	4
410	20241025	132800	753337080	16680	16680	16680	16680	6
411	20241025	132700	753237000	16670	16670	16670	16670	6
412	20241025	132600	753136980	16670	16670	16670	16670	6
413	20241025	132500	753036960	16700	16700	16700	16660	314
414	20241025	132400	747793560	16670	16670	16670	16670	1
415	20241025	132300	747776890	16670	16670	16670	16670	0
416	20241025	132200	747776890	16670	16670	16700	16670	218
417	20241025	132100	744136870	16670	16670	16670	16670	0
418	20241025	132000	744136870	16670	16670	16670	16670	6
419	20241025	131900	744036850	16670	16670	16670	16670	0
420	20241025	131800	744036850	16670	16670	16670	16670	0
421	20241025	131700	744036850	16670	16690	16690	16670	459
422	20241025	131600	736376900	16690	16690	16690	16690	112
423	20241025	131500	734507620	16690	16700	16700	16690	11
424	20241025	131400	734323930	16700	16700	16700	16700	80
425	20241025	131300	732987930	16700	16700	16700	16700	0
426	20241025	131200	732987930	16700	16780	16780	16700	224
427	20241025	131100	729243160	16790	16790	16790	16790	0
428	20241025	131000	729243160	16790	16790	16790	16790	0
429	20241025	130900	729243160	16790	16790	16790	16790	0
430	20241025	130800	729243160	16790	16790	16790	16790	0
431	20241025	130700	729243160	16790	16750	16790	16750	12
432	20241025	130600	729041920	16790	16790	16790	16790	1
433	20241025	130500	729025130	16800	16800	16800	16800	0
434	20241025	130400	729025130	16800	16800	16800	16800	5
435	20241025	130300	728941130	16800	16800	16800	16800	1
436	20241025	130200	728924330	16750	16750	16750	16750	214
437	20241025	130100	725339830	16800	16800	16800	16800	3
438	20241025	130000	725289430	16800	16800	16800	16800	51
439	20241025	125900	724432630	16740	16740	16740	16740	3
440	20241025	125800	724382410	16790	16790	16790	16790	0
441	20241025	125700	724382410	16790	16750	16790	16750	746
442	20241025	125600	711857990	16750	16760	16760	16750	16
443	20241025	125500	711589920	16760	16760	16760	16760	90
444	20241025	125400	710081520	16800	16800	16800	16800	0
445	20241025	125300	710081520	16800	16750	16800	16750	7
446	20241025	125200	709963970	16800	16800	16800	16800	28
447	20241025	125100	709493570	16830	16830	16830	16830	0
448	20241025	125000	709493570	16830	16830	16830	16830	0
449	20241025	124900	709493570	16830	16750	16830	16740	236
450	20241025	124800	705542580	16790	16830	16830	16790	67
451	20241025	124700	704417170	16860	16860	16860	16860	0
452	20241025	124600	704417170	16860	16860	16860	16860	0
453	20241025	124500	704417170	16860	16810	16860	16810	48
454	20241025	124400	703609240	16800	16800	16800	16800	15
455	20241025	124300	703357240	16810	16810	16810	16810	6
456	20241025	124200	703256380	16800	16800	16800	16800	48
457	20241025	124100	702449980	16800	16810	16870	16800	306
458	20241025	124000	697306230	16810	16880	16880	16810	8
459	20241025	123900	697171330	16880	16870	16880	16870	200
460	20241025	123800	693796480	16870	16870	16870	16870	7
461	20241025	123700	693678390	16870	16870	16870	16870	1
462	20241025	123600	693661520	16780	16870	16880	16780	48
463	20241025	123500	692852350	16880	16770	16880	16770	702
464	20241025	123400	681055290	16770	16700	16770	16700	259
465	20241025	123300	676714730	16750	16710	16750	16710	606
466	20241025	123200	666564470	16750	16750	16750	16750	11
467	20241025	123100	666380220	16750	16750	16750	16750	0
468	20241025	123000	666380220	16750	16750	16750	16750	0
469	20241025	122900	666380220	16750	16700	16750	16700	500
470	20241025	122800	658011280	16700	16700	16700	16700	0
471	20241025	122700	658011280	16700	16700	16700	16700	12
472	20241025	122600	657810880	16700	16700	16700	16700	25
473	20241025	122500	657393380	16700	16700	16700	16700	1
474	20241025	122400	657376680	16700	16680	16700	16680	7
475	20241025	122300	657259800	16680	16680	16680	16680	231
476	20241025	122200	653406720	16680	16680	16680	16680	0
477	20241025	122100	653406720	16680	16680	16680	16680	1
478	20241025	122000	653390040	16640	16670	16670	16640	330
479	20241025	121900	647889840	16680	16690	16690	16680	43
480	20241025	121800	647172540	16700	16700	16700	16700	9
481	20241025	121700	647022240	16740	16740	16740	16740	0
482	20241025	121600	647022240	16740	16740	16740	16740	2
483	20241025	121500	646988760	16690	16690	16690	16690	5
484	20241025	121400	646905310	16740	16740	16740	16730	39
485	20241025	121300	646252770	16750	16750	16750	16750	0
486	20241025	121200	646252770	16750	16750	16750	16750	10
487	20241025	121100	646085270	16750	16740	16750	16740	7
488	20241025	121000	645968080	16660	16660	16660	16660	1
489	20241025	120900	645951420	16750	16730	16750	16730	57
490	20241025	120800	644996870	16740	16740	16740	16740	0
491	20241025	120700	644996870	16740	16740	16740	16740	60
492	20241025	120600	643992470	16740	16740	16740	16740	0
493	20241025	120500	643992470	16740	16740	16740	16740	1
494	20241025	120400	643975730	16640	16730	16730	16640	320
495	20241025	120300	638623930	16730	16730	16730	16730	0
496	20241025	120200	638623930	16730	16630	16730	16630	151
497	20241025	120100	636112700	16610	16760	16760	16610	533
498	20241025	120000	627243060	16760	16770	16770	16700	3
499	20241025	115900	627192830	16700	16750	16770	16700	3
500	20241025	115800	627142610	16760	16650	16760	16650	648
501	20241025	115700	616290420	16670	16670	16670	16670	47
502	20241025	115600	615506930	16650	16650	16650	16650	50
503	20241025	115500	614674430	16650	16660	16670	16650	26
504	20241025	115400	614241390	16670	16670	16670	16650	107
505	20241025	115300	612457720	16650	16640	16650	16640	2
506	20241025	115200	612424430	16640	16640	16640	16640	5
507	20241025	115100	612341230	16640	16640	16640	16640	6
508	20241025	115000	612241390	16640	16630	16640	16630	225
509	20241025	114900	608499630	16630	16630	16630	16630	0
510	20241025	114800	608499630	16630	16630	16630	16630	2
511	20241025	114700	608466370	16630	16630	16630	16630	490
512	20241025	114600	600317670	16630	16630	16630	16630	0
513	20241025	114500	600317670	16630	16640	16640	16630	16
514	20241025	114400	600051530	16630	16650	16650	16630	46
515	20241025	114300	599286280	16660	16660	16660	16660	26
516	20241025	114200	598853120	16670	16670	16670	16670	0
517	20241025	114100	598853120	16670	16670	16670	16670	0
518	20241025	114000	598853120	16670	16670	16670	16670	6
519	20241025	113900	598753100	16720	16720	16720	16720	6
520	20241025	113800	598652780	16660	16660	16660	16660	1
521	20241025	113700	598636120	16700	16700	16700	16700	8
522	20241025	113600	598502520	16660	16660	16660	16660	1
523	20241025	113500	598485860	16650	16650	16650	16650	2
524	20241025	113400	598452560	16650	16700	16700	16640	262
525	20241025	113300	594078780	16700	16660	16700	16660	1248
526	20241025	113200	573237880	16670	16670	16670	16670	0
527	20241025	113100	573237880	16670	16670	16670	16670	0
528	20241025	113000	573237880	16670	16700	16700	16670	360
529	20241025	112900	567233310	16690	16700	16700	16690	18
530	20241025	112800	566932880	16700	16720	16720	16690	707
531	20241025	112700	555125560	16720	16720	16720	16720	1
532	20241025	112600	555108840	16710	16710	16710	16710	40
533	20241025	112500	554440440	16710	16710	16750	16710	894
534	20241025	112400	539466380	16710	16710	16720	16710	72
535	20241025	112300	538262600	16710	16740	16740	16710	336
536	20241025	112200	532643500	16750	16750	16750	16750	15
537	20241025	112100	532392250	16750	16740	16770	16740	7
538	20241025	112000	532275030	16770	16770	16770	16770	0
539	20241025	111900	532275030	16770	16770	16770	16770	0
540	20241025	111800	532275030	16770	16770	16770	16770	17
541	20241025	111700	531989940	16770	16770	16770	16770	0
542	20241025	111600	531989940	16770	16770	16770	16770	2
543	20241025	111500	531956400	16720	16770	16770	16720	104
544	20241025	111400	530212520	16770	16770	16770	16770	0
545	20241025	111300	530212520	16770	16740	16770	16730	40
546	20241025	111200	529543030	16770	16770	16770	16770	0
547	20241025	111100	529543030	16770	16730	16770	16730	6
548	20241025	111000	529442490	16730	16790	16790	16730	32
549	20241025	110900	528906970	16790	16750	16790	16740	10
550	20241025	110800	528739400	16790	16790	16790	16790	6
551	20241025	110700	528638660	16760	16760	16760	16760	345
552	20241025	110600	522856460	16760	16720	16760	16720	11
553	20241025	110500	522672140	16700	16700	16700	16700	1203
554	20241025	110400	502582040	16680	16780	16780	16670	744
555	20241025	110300	490144990	16780	16780	16780	16780	4
556	20241025	110200	490077870	16770	16770	16770	16770	1
557	20241025	110100	490061100	16770	16770	16800	16770	4
558	20241025	110000	489993990	16770	16800	16800	16770	20
559	20241025	105900	489658500	16830	16880	16880	16830	285
560	20241025	105800	484861850	16830	16790	16830	16790	177
561	20241025	105700	481886020	16780	16780	16780	16780	7
562	20241025	105600	481768560	16760	16790	16790	16760	147
563	20241025	105500	479304750	16740	16810	16810	16740	11
564	20241025	105400	479120070	16810	16810	16870	16810	96
565	20241025	105300	477506240	16880	16800	16880	16800	12
566	20241025	105200	477304560	16810	16790	16840	16770	252
567	20241025	105100	473072950	16790	16850	16850	16790	192
568	20241025	105000	469839380	16860	16860	16860	16850	19
569	20241025	104900	469519210	16870	16860	16900	16850	497
570	20241025	104800	461130230	16940	16880	16940	16870	721
571	20241025	104700	448936940	16960	16860	16960	16860	9
572	20241025	104600	448785000	16860	16860	16870	16850	147
573	20241025	104500	446307580	16860	16820	16890	16820	1115
574	20241025	104400	427501570	16820	16800	16850	16800	66
575	20241025	104300	426391790	16800	16770	16850	16770	461
576	20241025	104200	418625330	16770	16770	16800	16760	525
577	20241025	104100	409824330	16770	16720	16770	16710	11
578	20241025	104000	409640430	16720	16790	16790	16720	3
579	20241025	103900	409590130	16740	16790	16790	16740	126
580	20241025	103800	407480840	16740	16800	16800	16670	2088
581	20241025	103700	372664560	16800	16810	16820	16780	450
582	20241025	103600	365097190	16810	16790	16810	16790	563
583	20241025	103500	355638860	16780	16730	16780	16730	265
584	20241025	103400	351196010	16750	16750	16750	16750	3
585	20241025	103300	351145760	16740	16720	16740	16720	52
586	20241025	103200	350275670	16730	16710	16730	16710	127
587	20241025	103100	348153290	16700	16680	16740	16680	366
588	20241025	103000	342035430	16680	16640	16680	16640	159
589	20241025	102900	339387780	16650	16640	16650	16630	134
590	20241025	102800	337158120	16640	16640	16640	16640	58
591	20241025	102700	336193000	16630	16650	16650	16630	170
592	20241025	102600	333364120	16650	16670	16670	16650	413
593	20241025	102500	326486180	16670	16650	16670	16650	165
594	20241025	102400	323738690	16670	16670	16670	16670	245
595	20241025	102300	319654540	16670	16670	16670	16660	282
596	20241025	102200	314955320	16660	16710	16710	16660	978
597	20241025	102100	298633220	16700	16720	16720	16700	6
598	20241025	102000	298533000	16720	16700	16720	16700	104
599	20241025	101900	296796100	16690	16690	16720	16690	40
600	20241025	101800	296128200	16690	16710	16710	16690	131
601	20241025	101700	293939430	16710	16710	16710	16710	3
602	20241025	101600	293889300	16710	16700	16710	16700	15
603	20241025	101500	293638780	16700	16710	16710	16700	34
604	20241025	101400	293070860	16710	16710	16710	16710	11
605	20241025	101300	292887050	16710	16700	16710	16690	392
606	20241025	101200	286340620	16710	16710	16710	16710	380
607	20241025	101100	279990820	16710	16710	16710	16710	1
608	20241025	101000	279974110	16710	16710	16710	16710	1
609	20241025	100900	279957400	16730	16720	16730	16720	434
610	20241025	100800	272700870	16730	16740	16750	16730	540
611	20241025	100700	263665450	16740	16740	16740	16740	70
612	20241025	100600	262493650	16750	16740	16750	16740	114
613	20241025	100500	260585220	16750	16750	16750	16750	0
614	20241025	100400	260585220	16750	16750	16750	16750	200
615	20241025	100300	257235220	16750	16750	16750	16750	26
616	20241025	100200	256799720	16750	16750	16750	16750	17
617	20241025	100100	256514970	16750	16750	16750	16750	20
618	20241025	100000	256179970	16740	16740	16740	16740	3
619	20241025	095900	256129750	16770	16770	16770	16770	41
620	20241025	095800	255442180	16770	16770	16770	16770	1
621	20241025	095700	255425410	16750	16750	16750	16750	63
622	20241025	095600	254370160	16760	16760	16760	16760	5
623	20241025	095500	254286360	16760	16760	16760	16760	6
624	20241025	095400	254185800	16750	16750	16750	16750	82
625	20241025	095300	252812300	16760	16760	16760	16760	0
626	20241025	095200	252812300	16760	16760	16760	16760	34
627	20241025	095100	252242460	16760	16760	16760	16750	1715
628	20241025	095000	223501140	16760	16760	16760	16760	0
629	20241025	094900	223501140	16760	16760	16760	16760	4
630	20241025	094800	223434100	16760	16760	16760	16760	101
631	20241025	094700	221741340	16770	16770	16770	16770	198
632	20241025	094600	218420880	16770	16770	16770	16770	4
633	20241025	094500	218353800	16770	16810	16810	16770	401
634	20241025	094400	211627890	16810	16810	16810	16810	0
635	20241025	094300	211627890	16810	16770	16810	16770	107
636	20241025	094200	209832040	16770	16810	16810	16770	60
637	20241025	094100	208825800	16810	16830	16830	16810	140
638	20241025	094000	206472000	16850	16840	16850	16840	58
639	20241025	093900	205494730	16850	16850	16850	16850	24
640	20241025	093800	205090330	16890	16890	16890	16890	4
641	20241025	093700	205022770	16870	16810	16870	16810	1643
642	20241025	093600	177391160	16810	16770	16810	16770	254
643	20241025	093500	173129000	16780	16800	16800	16760	1524
644	20241025	093400	147543720	16810	16800	16810	16800	278
645	20241025	093300	142871730	16810	16810	16810	16800	277
646	20241025	093200	138215860	16810	16830	16830	16810	235
647	20241025	093100	134262150	16840	16830	16840	16830	100
648	20241025	093000	132578650	16870	16870	16870	16870	30
649	20241025	092900	132072550	16810	16830	16830	16810	991
650	20241025	092800	115407930	16840	16850	16850	16840	899
651	20241025	092700	100261940	16860	16870	16900	16860	530
652	20241025	092600	91322590	16900	16900	16910	16900	34
653	20241025	092500	90747970	16900	16910	16910	16900	7
654	20241025	092400	90629610	16920	16890	16920	16870	33
655	20241025	092300	90072670	16890	16920	16920	16890	15
656	20241025	092200	89818960	16920	16920	16920	16890	112
657	20241025	092100	87924010	16920	16940	16940	16920	127
658	20241025	092000	85775030	16940	16890	16940	16890	137
659	20241025	091900	83455150	16890	16890	16890	16890	62
660	20241025	091800	82407970	16900	16890	16900	16890	8
661	20241025	091700	82272810	16890	16910	16920	16890	691
662	20241025	091600	70595970	16910	16910	16910	16910	11
663	20241025	091500	70409960	16990	16990	16990	16990	70
664	20241025	091400	69220660	16900	16990	16990	16900	5
665	20241025	091300	69136070	16900	16990	16990	16900	104
666	20241025	091200	67378290	16990	16900	16990	16900	51
667	20241025	091100	66516300	16900	16900	16900	16900	342
668	20241025	091000	60736500	16900	17000	17000	16900	11
669	20241025	090900	60550180	16910	16880	16910	16870	379
670	20241025	090800	54141770	16880	16920	16920	16880	1041
671	20241025	090700	36543990	16940	16990	16990	16940	411
672	20241025	090600	29562070	17040	17080	17080	16940	296
673	20241025	090500	24527800	17090	17120	17130	17090	16
674	20241025	090400	24254210	17130	17130	17140	17130	4
675	20241025	090300	24185670	17040	17040	17040	17040	1
676	20241025	090200	24168630	17120	17120	17120	17120	0
677	20241025	090100	24168630	17120	17100	17170	17100	106
678	20241025	090000	22354840	17100	16920	17100	16920	1321