KissMeData/094280/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195400	154654290	12400	12400	12400	12400	30
3	20241025	195300	154654290	12400	12400	12400	12400	0
4	20241025	195200	154654290	12400	12400	12400	12400	0
5	20241025	195100	154654290	12400	12400	12400	12400	0
6	20241025	195000	154654290	12400	12400	12400	12400	0
7	20241025	194900	154654290	12400	12400	12400	12400	0
8	20241025	194800	154654290	12400	12400	12400	12400	0
9	20241025	194700	154654290	12400	12400	12400	12400	0
10	20241025	194600	154654290	12400	12400	12400	12400	0
11	20241025	194500	154654290	12400	12400	12400	12400	0
12	20241025	194400	154654290	12400	12400	12400	12400	0
13	20241025	194300	154654290	12400	12400	12400	12400	0
14	20241025	194200	154654290	12400	12400	12400	12400	0
15	20241025	194100	154654290	12400	12400	12400	12400	0
16	20241025	194000	154654290	12400	12400	12400	12400	0
17	20241025	193900	154654290	12400	12400	12400	12400	0
18	20241025	193800	154654290	12400	12400	12400	12400	0
19	20241025	193700	154654290	12400	12400	12400	12400	0
20	20241025	193600	154654290	12400	12400	12400	12400	0
21	20241025	193500	154654290	12400	12400	12400	12400	0
22	20241025	193400	154654290	12400	12400	12400	12400	0
23	20241025	193300	154654290	12400	12400	12400	12400	0
24	20241025	193200	154654290	12400	12400	12400	12400	0
25	20241025	193100	154654290	12400	12400	12400	12400	0
26	20241025	193000	154654290	12400	12400	12400	12400	0
27	20241025	192900	154654290	12400	12400	12400	12400	0
28	20241025	192800	154654290	12400	12400	12400	12400	0
29	20241025	192700	154654290	12400	12400	12400	12400	0
30	20241025	192600	154654290	12400	12400	12400	12400	0
31	20241025	192500	154654290	12400	12400	12400	12400	0
32	20241025	192400	154654290	12400	12400	12400	12400	30
33	20241025	192300	154654290	12400	12400	12400	12400	0
34	20241025	192200	154654290	12400	12400	12400	12400	0
35	20241025	192100	154654290	12400	12400	12400	12400	0
36	20241025	192000	154654290	12400	12400	12400	12400	0
37	20241025	191900	154654290	12400	12400	12400	12400	0
38	20241025	191800	154654290	12400	12400	12400	12400	0
39	20241025	191700	154654290	12400	12400	12400	12400	0
40	20241025	191600	154654290	12400	12400	12400	12400	0
41	20241025	191500	154654290	12400	12400	12400	12400	0
42	20241025	191400	154654290	12400	12400	12400	12400	0
43	20241025	191300	154654290	12400	12400	12400	12400	0
44	20241025	191200	154654290	12400	12400	12400	12400	0
45	20241025	191100	154654290	12400	12400	12400	12400	0
46	20241025	191000	154654290	12400	12400	12400	12400	0
47	20241025	190900	154654290	12400	12400	12400	12400	0
48	20241025	190800	154654290	12400	12400	12400	12400	0
49	20241025	190700	154654290	12400	12400	12400	12400	0
50	20241025	190600	154654290	12400	12400	12400	12400	0
51	20241025	190500	154654290	12400	12400	12400	12400	0
52	20241025	190400	154654290	12400	12400	12400	12400	0
53	20241025	190300	154654290	12400	12400	12400	12400	0
54	20241025	190200	154654290	12400	12400	12400	12400	0
55	20241025	190100	154654290	12400	12400	12400	12400	0
56	20241025	190000	154654290	12400	12400	12400	12400	0
57	20241025	185900	154654290	12400	12400	12400	12400	0
58	20241025	185800	154654290	12400	12400	12400	12400	0
59	20241025	185700	154654290	12400	12400	12400	12400	0
60	20241025	185600	154654290	12400	12400	12400	12400	0
61	20241025	185500	154654290	12400	12400	12400	12400	0
62	20241025	185400	154654290	12400	12400	12400	12400	30
63	20241025	185300	154654290	12400	12400	12400	12400	0
64	20241025	185200	154654290	12400	12400	12400	12400	0
65	20241025	185100	154654290	12400	12400	12400	12400	0
66	20241025	185000	154654290	12400	12400	12400	12400	0
67	20241025	184900	154654290	12400	12400	12400	12400	0
68	20241025	184800	154654290	12400	12400	12400	12400	0
69	20241025	184700	154654290	12400	12400	12400	12400	0
70	20241025	184600	154654290	12400	12400	12400	12400	0
71	20241025	184500	154654290	12400	12400	12400	12400	0
72	20241025	184400	154654290	12400	12400	12400	12400	0
73	20241025	184300	154654290	12400	12400	12400	12400	0
74	20241025	184200	154654290	12400	12400	12400	12400	0
75	20241025	184100	154654290	12400	12400	12400	12400	0
76	20241025	184000	154654290	12400	12400	12400	12400	0
77	20241025	183900	154654290	12400	12400	12400	12400	0
78	20241025	183800	154654290	12400	12400	12400	12400	0
79	20241025	183700	154654290	12400	12400	12400	12400	0
80	20241025	183600	154654290	12400	12400	12400	12400	0
81	20241025	183500	154654290	12400	12400	12400	12400	0
82	20241025	183400	154654290	12400	12400	12400	12400	0
83	20241025	183300	154654290	12400	12400	12400	12400	0
84	20241025	183200	154654290	12400	12400	12400	12400	0
85	20241025	183100	154654290	12400	12400	12400	12400	0
86	20241025	183000	154654290	12400	12400	12400	12400	0
87	20241025	182900	154654290	12400	12400	12400	12400	0
88	20241025	182800	154654290	12400	12400	12400	12400	0
89	20241025	182700	154654290	12400	12400	12400	12400	0
90	20241025	182600	154654290	12400	12400	12400	12400	0
91	20241025	182500	154654290	12400	12400	12400	12400	0
92	20241025	182400	154654290	12400	12400	12400	12400	30
93	20241025	182300	154654290	12400	12400	12400	12400	0
94	20241025	182200	154654290	12400	12400	12400	12400	0
95	20241025	182100	154654290	12400	12400	12400	12400	0
96	20241025	182000	154654290	12400	12400	12400	12400	0
97	20241025	181900	154654290	12400	12400	12400	12400	0
98	20241025	181800	154654290	12400	12400	12400	12400	0
99	20241025	181700	154654290	12400	12400	12400	12400	0
100	20241025	181600	154654290	12400	12400	12400	12400	0
101	20241025	181500	154654290	12400	12400	12400	12400	0
102	20241025	181400	154654290	12400	12400	12400	12400	0
103	20241025	181300	154654290	12400	12400	12400	12400	0
104	20241025	181200	154654290	12400	12400	12400	12400	0
105	20241025	181100	154654290	12400	12400	12400	12400	0
106	20241025	181000	154654290	12400	12400	12400	12400	0
107	20241025	180900	154654290	12400	12400	12400	12400	0
108	20241025	180800	154654290	12400	12400	12400	12400	0
109	20241025	180700	154654290	12400	12400	12400	12400	0
110	20241025	180600	154654290	12400	12400	12400	12400	0
111	20241025	180500	154654290	12400	12400	12400	12400	0
112	20241025	180400	154654290	12400	12400	12400	12400	0
113	20241025	180300	154654290	12400	12400	12400	12400	0
114	20241025	180200	154654290	12400	12400	12400	12400	0
115	20241025	180100	154654290	12400	12400	12400	12400	0
116	20241025	180000	154654290	12400	12400	12400	12400	0
117	20241025	175900	154654290	12400	12400	12400	12400	0
118	20241025	175800	154654290	12400	12400	12400	12400	0
119	20241025	175700	154654290	12400	12400	12400	12400	0
120	20241025	175600	154654290	12400	12400	12400	12400	0
121	20241025	175500	154654290	12400	12400	12400	12400	0
122	20241025	175400	154654290	12400	12400	12400	12400	30
123	20241025	175300	154654290	12400	12400	12400	12400	0
124	20241025	175200	154654290	12400	12400	12400	12400	0
125	20241025	175100	154654290	12400	12400	12400	12400	0
126	20241025	175000	154654290	12400	12400	12400	12400	0
127	20241025	174900	154654290	12400	12400	12400	12400	0
128	20241025	174800	154654290	12400	12400	12400	12400	0
129	20241025	174700	154654290	12400	12400	12400	12400	0
130	20241025	174600	154654290	12400	12400	12400	12400	0
131	20241025	174500	154654290	12400	12400	12400	12400	0
132	20241025	174400	154654290	12400	12400	12400	12400	0
133	20241025	174300	154654290	12400	12400	12400	12400	0
134	20241025	174200	154654290	12400	12400	12400	12400	0
135	20241025	174100	154654290	12400	12400	12400	12400	0
136	20241025	174000	154654290	12400	12400	12400	12400	0
137	20241025	173900	154654290	12400	12400	12400	12400	0
138	20241025	173800	154654290	12400	12400	12400	12400	0
139	20241025	173700	154654290	12400	12400	12400	12400	0
140	20241025	173600	154654290	12400	12400	12400	12400	0
141	20241025	173500	154654290	12400	12400	12400	12400	0
142	20241025	173400	154654290	12400	12400	12400	12400	0
143	20241025	173300	154654290	12400	12400	12400	12400	0
144	20241025	173200	154654290	12400	12400	12400	12400	0
145	20241025	173100	154654290	12400	12400	12400	12400	0
146	20241025	173000	154654290	12400	12400	12400	12400	0
147	20241025	172900	154654290	12400	12400	12400	12400	0
148	20241025	172800	154654290	12400	12400	12400	12400	0
149	20241025	172700	154654290	12400	12400	12400	12400	0
150	20241025	172600	154654290	12400	12400	12400	12400	0
151	20241025	172500	154654290	12400	12400	12400	12400	0
152	20241025	172400	154654290	12400	12400	12400	12400	30
153	20241025	172300	154654290	12400	12400	12400	12400	0
154	20241025	172200	154654290	12400	12400	12400	12400	0
155	20241025	172100	154654290	12400	12400	12400	12400	0
156	20241025	172000	154654290	12400	12400	12400	12400	0
157	20241025	171900	154654290	12400	12400	12400	12400	0
158	20241025	171800	154654290	12400	12400	12400	12400	0
159	20241025	171700	154654290	12400	12400	12400	12400	0
160	20241025	171600	154654290	12400	12400	12400	12400	0
161	20241025	171500	154654290	12400	12400	12400	12400	0
162	20241025	171400	154654290	12400	12400	12400	12400	0
163	20241025	171300	154654290	12400	12400	12400	12400	0
164	20241025	171200	154654290	12400	12400	12400	12400	0
165	20241025	171100	154654290	12400	12400	12400	12400	0
166	20241025	171000	154654290	12400	12400	12400	12400	0
167	20241025	170900	154654290	12400	12400	12400	12400	0
168	20241025	170800	154654290	12400	12400	12400	12400	0
169	20241025	170700	154654290	12400	12400	12400	12400	0
170	20241025	170600	154654290	12400	12400	12400	12400	0
171	20241025	170500	154654290	12400	12400	12400	12400	0
172	20241025	170400	154654290	12400	12400	12400	12400	0
173	20241025	170300	154654290	12400	12400	12400	12400	0
174	20241025	170200	154654290	12400	12400	12400	12400	0
175	20241025	170100	154654290	12400	12400	12400	12400	0
176	20241025	170000	154654290	12400	12400	12400	12400	0
177	20241025	165900	154654290	12400	12400	12400	12400	0
178	20241025	165800	154654290	12400	12400	12400	12400	0
179	20241025	165700	154654290	12400	12400	12400	12400	0
180	20241025	165600	154654290	12400	12400	12400	12400	0
181	20241025	165500	154654290	12400	12400	12400	12400	0
182	20241025	165400	154654290	12400	12400	12400	12400	30
183	20241025	165300	154654290	12400	12400	12400	12400	0
184	20241025	165200	154654290	12400	12400	12400	12400	0
185	20241025	165100	154654290	12400	12400	12400	12400	0
186	20241025	165000	154654290	12400	12400	12400	12400	0
187	20241025	164900	154654290	12400	12400	12400	12400	0
188	20241025	164800	154654290	12400	12400	12400	12400	0
189	20241025	164700	154654290	12400	12400	12400	12400	0
190	20241025	164600	154654290	12400	12400	12400	12400	0
191	20241025	164500	154654290	12400	12400	12400	12400	0
192	20241025	164400	154654290	12400	12400	12400	12400	0
193	20241025	164300	154654290	12400	12400	12400	12400	0
194	20241025	164200	154654290	12400	12400	12400	12400	0
195	20241025	164100	154654290	12400	12400	12400	12400	0
196	20241025	164000	154654290	12400	12400	12400	12400	0
197	20241025	163900	154654290	12400	12400	12400	12400	0
198	20241025	163800	154654290	12400	12400	12400	12400	0
199	20241025	163700	154654290	12400	12400	12400	12400	0
200	20241025	163600	154654290	12400	12400	12400	12400	0
201	20241025	163500	154654290	12400	12400	12400	12400	0
202	20241025	163400	154654290	12400	12400	12400	12400	0
203	20241025	163300	154654290	12400	12400	12400	12400	0
204	20241025	163200	154654290	12400	12400	12400	12400	0
205	20241025	163100	154654290	12400	12400	12400	12400	0
206	20241025	163000	154654290	12400	12400	12400	12400	0
207	20241025	162900	154654290	12400	12400	12400	12400	0
208	20241025	162800	154654290	12400	12400	12400	12400	0
209	20241025	162700	154654290	12400	12400	12400	12400	0
210	20241025	162600	154654290	12400	12400	12400	12400	0
211	20241025	162500	154654290	12400	12400	12400	12400	0
212	20241025	162400	154654290	12400	12400	12400	12400	30
213	20241025	162300	154654290	12400	12400	12400	12400	0
214	20241025	162200	154654290	12400	12400	12400	12400	0
215	20241025	162100	154654290	12400	12400	12400	12400	0
216	20241025	162000	154654290	12400	12400	12400	12400	0
217	20241025	161900	154654290	12400	12400	12400	12400	0
218	20241025	161800	154654290	12400	12400	12400	12400	0
219	20241025	161700	154654290	12400	12400	12400	12400	0
220	20241025	161600	154654290	12400	12400	12400	12400	0
221	20241025	161500	154654290	12400	12400	12400	12400	0
222	20241025	161400	154654290	12400	12400	12400	12400	0
223	20241025	161300	154654290	12400	12400	12400	12400	0
224	20241025	161200	154654290	12400	12400	12400	12400	0
225	20241025	161100	154654290	12400	12400	12400	12400	0
226	20241025	161000	154654290	12400	12400	12400	12400	0
227	20241025	160900	154654290	12400	12400	12400	12400	0
228	20241025	160800	154654290	12400	12400	12400	12400	0
229	20241025	160700	154654290	12400	12400	12400	12400	0
230	20241025	160600	154654290	12400	12400	12400	12400	0
231	20241025	160500	154654290	12400	12400	12400	12400	0
232	20241025	160400	154654290	12400	12400	12400	12400	0
233	20241025	160300	154654290	12400	12400	12400	12400	0
234	20241025	160200	154654290	12400	12400	12400	12400	0
235	20241025	160100	154654290	12400	12400	12400	12400	0
236	20241025	160000	154654290	12400	12400	12400	12400	0
237	20241025	155900	154654290	12400	12400	12400	12400	0
238	20241025	155800	154654290	12400	12400	12400	12400	0
239	20241025	155700	154654290	12400	12400	12400	12400	0
240	20241025	155600	154654290	12400	12400	12400	12400	0
241	20241025	155500	154654290	12400	12400	12400	12400	0
242	20241025	155400	154654290	12400	12400	12400	12400	30
243	20241025	155300	154654290	12400	12400	12400	12400	0
244	20241025	155200	154654290	12400	12400	12400	12400	0
245	20241025	155100	154654290	12400	12400	12400	12400	0
246	20241025	155000	154654290	12400	12400	12400	12400	0
247	20241025	154900	154654290	12400	12400	12400	12400	0
248	20241025	154800	154654290	12400	12400	12400	12400	0
249	20241025	154700	154654290	12400	12400	12400	12400	0
250	20241025	154600	154654290	12400	12400	12400	12400	0
251	20241025	154500	154654290	12400	12400	12400	12400	0
252	20241025	154400	154654290	12400	12400	12400	12400	0
253	20241025	154300	154654290	12400	12400	12400	12400	0
254	20241025	154200	154654290	12400	12400	12400	12400	0
255	20241025	154100	154654290	12400	12400	12400	12400	0
256	20241025	154000	154654290	12400	12400	12400	12400	0
257	20241025	153900	154654290	12400	12400	12400	12400	0
258	20241025	153800	154654290	12400	12400	12400	12400	0
259	20241025	153700	154654290	12400	12400	12400	12400	0
260	20241025	153600	154654290	12400	12400	12400	12400	0
261	20241025	153500	154654290	12400	12400	12400	12400	0
262	20241025	153400	154654290	12400	12400	12400	12400	0
263	20241025	153300	154654290	12400	12400	12400	12400	0
264	20241025	153200	154654290	12400	12400	12400	12400	0
265	20241025	153100	154654290	12400	12400	12400	12400	0
266	20241025	153000	154654290	12400	12400	12400	12400	30
267	20241025	152900	154282290	12440	12440	12440	12440	0
268	20241025	152800	154282290	12440	12440	12440	12440	0
269	20241025	152700	154282290	12440	12440	12440	12440	0
270	20241025	152600	154282290	12440	12440	12440	12440	0
271	20241025	152500	154282290	12440	12440	12440	12440	0
272	20241025	152400	154282290	12440	12440	12440	12440	0
273	20241025	152300	154282290	12440	12440	12440	12440	0
274	20241025	152200	154282290	12440	12440	12440	12440	0
275	20241025	152100	154282290	12440	12440	12440	12440	0
276	20241025	152000	154282290	12440	12440	12440	12440	0
277	20241025	151900	154282290	12440	12440	12440	12440	0
278	20241025	151800	154282290	12440	12440	12440	12440	21
279	20241025	151700	154021050	12440	12440	12440	12440	21
280	20241025	151600	153759810	12440	12430	12450	12430	144
281	20241025	151500	151969110	12430	12430	12430	12430	102
282	20241025	151400	150701250	12430	12420	12430	12420	195
283	20241025	151300	148278780	12420	12420	12420	12420	209
284	20241025	151200	145683000	12420	12420	12430	12420	168
285	20241025	151100	143595880	12420	12420	12420	12420	178
286	20241025	151000	141385120	12420	12420	12420	12410	204
287	20241025	150900	138851450	12430	12420	12430	12420	185
288	20241025	150800	136552720	12420	12420	12420	12420	161
289	20241025	150700	134553100	12420	12420	12420	12420	122
290	20241025	150600	133037860	12420	12420	12420	12420	141
291	20241025	150500	131286640	12420	12420	12420	12420	243
292	20241025	150400	128268580	12420	12420	12420	12420	187
293	20241025	150300	125946040	12420	12420	12420	12420	142
294	20241025	150200	124182400	12420	12420	12420	12420	205
295	20241025	150100	121636300	12420	12430	12430	12410	270
296	20241025	150000	118282280	12430	12420	12430	12420	110
297	20241025	145900	116915460	12420	12420	12420	12420	62
298	20241025	145800	116145420	12420	12420	12420	12420	82
299	20241025	145700	115126980	12420	12420	12420	12420	97
300	20241025	145600	113922240	12420	12420	12420	12420	63
301	20241025	145500	113139780	12420	12420	12420	12420	102
302	20241025	145400	111872940	12420	12420	12420	12420	61
303	20241025	145300	111115320	12420	12420	12420	12420	85
304	20241025	145200	110059620	12410	12400	12410	12400	33
305	20241025	145100	109650100	12410	12420	12420	12390	106
306	20241025	145000	108334500	12420	12420	12420	12420	208
307	20241025	144900	105751140	12420	12420	12420	12420	42
308	20241025	144800	105229500	12420	12420	12420	12420	41
309	20241025	144700	104720280	12420	12420	12420	12420	40
310	20241025	144600	104223480	12420	12420	12420	12420	58
311	20241025	144500	103503120	12420	12420	12420	12420	41
312	20241025	144400	102993900	12420	12420	12420	12420	41
313	20241025	144300	102484680	12420	12420	12420	12420	52
314	20241025	144200	101838840	12410	12410	12410	12410	29
315	20241025	144100	101478950	12410	12410	12410	12410	58
316	20241025	144000	100759170	12410	12410	12410	12410	41
317	20241025	143900	100250360	12400	12410	12410	12400	73
318	20241025	143800	99344440	12400	12400	12400	12400	35
319	20241025	143700	98910440	12400	12400	12400	12400	41
320	20241025	143600	98402040	12400	12400	12400	12400	164
321	20241025	143500	96368440	12400	12390	12400	12390	58
322	20241025	143400	95649420	12380	12380	12380	12380	3
323	20241025	143300	95612280	12370	12370	12370	12370	0
324	20241025	143200	95612280	12370	12370	12370	12370	0
325	20241025	143100	95612280	12370	12370	12370	12370	0
326	20241025	143000	95612280	12370	12370	12370	12370	0
327	20241025	142900	95612280	12370	12370	12370	12370	0
328	20241025	142800	95612280	12370	12370	12370	12370	0
329	20241025	142700	95612280	12370	12370	12370	12370	0
330	20241025	142600	95612280	12370	12370	12370	12370	0
331	20241025	142500	95612280	12370	12370	12370	12370	0
332	20241025	142400	95612280	12370	12370	12370	12370	0
333	20241025	142300	95612280	12370	12370	12370	12370	0
334	20241025	142200	95612280	12370	12380	12380	12370	66
335	20241025	142100	94795850	12380	12380	12380	12380	4
336	20241025	142000	94746330	12380	12390	12390	12380	22
337	20241025	141900	94473850	12400	12400	12400	12400	0
338	20241025	141800	94473850	12400	12400	12400	12400	0
339	20241025	141700	94473850	12400	12400	12400	12400	0
340	20241025	141600	94473850	12400	12400	12400	12400	0
341	20241025	141500	94473850	12400	12400	12400	12400	0
342	20241025	141400	94473850	12400	12390	12400	12390	432
343	20241025	141300	89119560	12390	12390	12390	12390	0
344	20241025	141200	89119560	12390	12390	12390	12390	0
345	20241025	141100	89119560	12390	12390	12390	12390	1
346	20241025	141000	89107170	12400	12400	12400	12400	0
347	20241025	140900	89107170	12400	12380	12400	12380	194
348	20241025	140800	86704790	12380	12380	12380	12380	663
349	20241025	140700	78496850	12380	12380	12380	12380	38
350	20241025	140600	78026410	12380	12380	12380	12380	66
351	20241025	140500	77209330	12390	12390	12390	12390	0
352	20241025	140400	77209330	12390	12390	12390	12390	0
353	20241025	140300	77209330	12390	12390	12390	12390	0
354	20241025	140200	77209330	12390	12390	12390	12390	0
355	20241025	140100	77209330	12390	12390	12390	12390	0
356	20241025	140000	77209330	12390	12390	12390	12390	0
357	20241025	135900	77209330	12390	12390	12390	12390	0
358	20241025	135800	77209330	12390	12390	12390	12390	0
359	20241025	135700	77209330	12390	12390	12390	12390	2
360	20241025	135600	77184550	12390	12390	12390	12390	0
361	20241025	135500	77184550	12390	12390	12390	12390	0
362	20241025	135400	77184550	12390	12390	12390	12390	42
363	20241025	135300	76664170	12390	12390	12390	12390	45
364	20241025	135200	76106620	12400	12400	12400	12400	0
365	20241025	135100	76106620	12400	12400	12400	12400	0
366	20241025	135000	76106620	12400	12400	12400	12400	0
367	20241025	134900	76106620	12400	12400	12400	12400	5
368	20241025	134800	76044620	12400	12400	12400	12400	1
369	20241025	134700	76032220	12400	12400	12400	12400	50
370	20241025	134600	75412220	12390	12390	12390	12390	0
371	20241025	134500	75412220	12390	12390	12390	12390	55
372	20241025	134400	74730770	12400	12400	12400	12400	0
373	20241025	134300	74730770	12400	12400	12400	12400	0
374	20241025	134200	74730770	12400	12400	12400	12400	0
375	20241025	134100	74730770	12400	12400	12400	12400	0
376	20241025	134000	74730770	12400	12400	12400	12400	0
377	20241025	133900	74730770	12400	12400	12400	12400	0
378	20241025	133800	74730770	12400	12400	12400	12400	0
379	20241025	133700	74730770	12400	12400	12400	12400	0
380	20241025	133600	74730770	12400	12400	12400	12400	1
381	20241025	133500	74718370	12400	12400	12400	12400	0
382	20241025	133400	74718370	12400	12400	12400	12400	0
383	20241025	133300	74718370	12400	12400	12400	12400	0
384	20241025	133200	74718370	12400	12400	12400	12400	0
385	20241025	133100	74718370	12400	12400	12400	12400	0
386	20241025	133000	74718370	12400	12400	12400	12400	4
387	20241025	132900	74668770	12400	12400	12400	12400	0
388	20241025	132800	74668770	12400	12400	12400	12400	0
389	20241025	132700	74668770	12400	12400	12400	12400	0
390	20241025	132600	74668770	12400	12400	12400	12400	0
391	20241025	132500	74668770	12400	12400	12400	12400	0
392	20241025	132400	74668770	12400	12400	12400	12400	0
393	20241025	132300	74668770	12400	12400	12400	12400	0
394	20241025	132200	74668770	12400	12400	12400	12400	0
395	20241025	132100	74668770	12400	12400	12400	12400	0
396	20241025	132000	74668770	12400	12420	12420	12390	505
397	20241025	131900	68409260	12430	12430	12430	12430	0
398	20241025	131800	68409260	12430	12430	12430	12430	0
399	20241025	131700	68409260	12430	12430	12430	12430	0
400	20241025	131600	68409260	12430	12430	12430	12430	0
401	20241025	131500	68409260	12430	12430	12430	12430	21
402	20241025	131400	68148230	12430	12410	12430	12410	2
403	20241025	131300	68123390	12430	12430	12430	12430	0
404	20241025	131200	68123390	12430	12430	12430	12430	0
405	20241025	131100	68123390	12430	12430	12430	12430	0
406	20241025	131000	68123390	12430	12430	12430	12430	34
407	20241025	130900	67700770	12440	12440	12440	12440	0
408	20241025	130800	67700770	12440	12440	12440	12440	0
409	20241025	130700	67700770	12440	12440	12440	12440	0
410	20241025	130600	67700770	12440	12440	12440	12440	0
411	20241025	130500	67700770	12440	12440	12440	12440	0
412	20241025	130400	67700770	12440	12440	12440	12440	0
413	20241025	130300	67700770	12440	12440	12460	12440	13
414	20241025	130200	67538860	12440	12440	12440	12440	0
415	20241025	130100	67538860	12440	12440	12440	12440	0
416	20241025	130000	67538860	12440	12440	12460	12440	8
417	20241025	125900	67439320	12460	12460	12460	12460	0
418	20241025	125800	67439320	12460	12460	12460	12460	0
419	20241025	125700	67439320	12460	12440	12460	12440	9
420	20241025	125600	67327220	12460	12460	12460	12460	0
421	20241025	125500	67327220	12460	12460	12460	12460	0
422	20241025	125400	67327220	12460	12460	12460	12460	0
423	20241025	125300	67327220	12460	12460	12460	12460	0
424	20241025	125200	67327220	12460	12460	12460	12460	0
425	20241025	125100	67327220	12460	12460	12460	12460	0
426	20241025	125000	67327220	12460	12460	12460	12460	0
427	20241025	124900	67327220	12460	12460	12460	12460	0
428	20241025	124800	67327220	12460	12450	12460	12440	33
429	20241025	124700	66916380	12460	12460	12460	12460	0
430	20241025	124600	66916380	12460	12460	12460	12460	0
431	20241025	124500	66916380	12460	12460	12460	12460	0
432	20241025	124400	66916380	12460	12460	12460	12460	0
433	20241025	124300	66916380	12460	12460	12460	12460	0
434	20241025	124200	66916380	12460	12460	12460	12460	0
435	20241025	124100	66916380	12460	12460	12460	12460	0
436	20241025	124000	66916380	12460	12440	12460	12440	16
437	20241025	123900	66717320	12430	12430	12430	12430	0
438	20241025	123800	66717320	12430	12430	12430	12430	0
439	20241025	123700	66717320	12430	12430	12430	12430	0
440	20241025	123600	66717320	12430	12430	12430	12430	0
441	20241025	123500	66717320	12430	12430	12430	12430	0
442	20241025	123400	66717320	12430	12430	12430	12430	33
443	20241025	123300	66307130	12430	12430	12430	12430	0
444	20241025	123200	66307130	12430	12430	12430	12430	0
445	20241025	123100	66307130	12430	12430	12430	12430	0
446	20241025	123000	66307130	12430	12430	12430	12430	10
447	20241025	122900	66182830	12460	12460	12460	12460	0
448	20241025	122800	66182830	12460	12460	12460	12460	0
449	20241025	122700	66182830	12460	12460	12460	12460	0
450	20241025	122600	66182830	12460	12460	12460	12460	0
451	20241025	122500	66182830	12460	12460	12460	12460	0
452	20241025	122400	66182830	12460	12440	12460	12440	11
453	20241025	122300	66045820	12430	12430	12430	12430	0
454	20241025	122200	66045820	12430	12430	12430	12430	0
455	20241025	122100	66045820	12430	12430	12430	12430	69
456	20241025	122000	65188150	12430	12430	12430	12430	3
457	20241025	121900	65150860	12450	12450	12450	12450	1
458	20241025	121800	65138410	12450	12450	12450	12450	27
459	20241025	121700	64802260	12460	12460	12460	12460	1
460	20241025	121600	64789800	12460	12460	12460	12460	0
461	20241025	121500	64789800	12460	12460	12460	12460	0
462	20241025	121400	64789800	12460	12460	12460	12460	0
463	20241025	121300	64789800	12460	12460	12460	12460	0
464	20241025	121200	64789800	12460	12460	12460	12460	0
465	20241025	121100	64789800	12460	12460	12460	12460	2
466	20241025	121000	64764880	12470	12470	12470	12470	0
467	20241025	120900	64764880	12470	12470	12470	12470	1
468	20241025	120800	64752410	12470	12470	12470	12470	0
469	20241025	120700	64752410	12470	12470	12470	12470	0
470	20241025	120600	64752410	12470	12470	12470	12470	1
471	20241025	120500	64739940	12480	12480	12480	12480	0
472	20241025	120400	64739940	12480	12480	12480	12480	0
473	20241025	120300	64739940	12480	12480	12480	12480	0
474	20241025	120200	64739940	12480	12480	12480	12480	0
475	20241025	120100	64739940	12480	12480	12480	12480	0
476	20241025	120000	64739940	12480	12470	12480	12470	2
477	20241025	115900	64714990	12480	12480	12480	12480	0
478	20241025	115800	64714990	12480	12460	12480	12460	2
479	20241025	115700	64690050	12480	12480	12480	12480	0
480	20241025	115600	64690050	12480	12470	12480	12450	4
481	20241025	115500	64640170	12490	12490	12490	12490	131
482	20241025	115400	63003980	12510	12510	12510	12510	0
483	20241025	115300	63003980	12510	12510	12510	12510	105
484	20241025	115200	61690430	12530	12530	12530	12530	0
485	20241025	115100	61690430	12530	12530	12530	12530	0
486	20241025	115000	61690430	12530	12500	12530	12500	13
487	20241025	114900	61527630	12490	12490	12490	12490	0
488	20241025	114800	61527630	12490	12490	12490	12490	0
489	20241025	114700	61527630	12490	12430	12530	12430	454
490	20241025	114600	55873680	12430	12430	12430	12430	0
491	20241025	114500	55873680	12430	12380	12430	12380	427
492	20241025	114400	50572860	12350	12350	12350	12350	0
493	20241025	114300	50572860	12350	12350	12350	12350	0
494	20241025	114200	50572860	12350	12350	12350	12350	0
495	20241025	114100	50572860	12350	12350	12350	12350	0
496	20241025	114000	50572860	12350	12370	12370	12350	123
497	20241025	113900	49053610	12400	12400	12400	12400	0
498	20241025	113800	49053610	12400	12400	12400	12400	0
499	20241025	113700	49053610	12400	12400	12400	12400	0
500	20241025	113600	49053610	12400	12400	12400	12400	0
501	20241025	113500	49053610	12400	12400	12400	12400	0
502	20241025	113400	49053610	12400	12400	12400	12400	0
503	20241025	113300	49053610	12400	12400	12400	12400	102
504	20241025	113200	47788810	12400	12400	12400	12400	0
505	20241025	113100	47788810	12400	12400	12400	12400	0
506	20241025	113000	47788810	12400	12400	12400	12400	84
507	20241025	112900	46747210	12400	12400	12400	12400	0
508	20241025	112800	46747210	12400	12400	12400	12400	0
509	20241025	112700	46747210	12400	12400	12400	12400	20
510	20241025	112600	46499210	12400	12400	12400	12400	0
511	20241025	112500	46499210	12400	12400	12400	12400	0
512	20241025	112400	46499210	12400	12400	12400	12400	0
513	20241025	112300	46499210	12400	12400	12400	12400	1
514	20241025	112200	46486810	12390	12390	12390	12390	0
515	20241025	112100	46486810	12390	12390	12390	12390	32
516	20241025	112000	46090330	12400	12400	12400	12400	0
517	20241025	111900	46090330	12400	12400	12400	12400	0
518	20241025	111800	46090330	12400	12400	12400	12400	0
519	20241025	111700	46090330	12400	12400	12400	12400	0
520	20241025	111600	46090330	12400	12400	12400	12400	0
521	20241025	111500	46090330	12400	12400	12400	12400	1
522	20241025	111400	46077930	12400	12370	12400	12370	153
523	20241025	111300	44180820	12360	12370	12370	12360	166
524	20241025	111200	42128730	12380	12380	12380	12380	1
525	20241025	111100	42116350	12370	12370	12370	12370	0
526	20241025	111000	42116350	12370	12370	12370	12370	0
527	20241025	110900	42116350	12370	12370	12370	12370	0
528	20241025	110800	42116350	12370	12380	12380	12370	99
529	20241025	110700	40891650	12380	12380	12380	12380	0
530	20241025	110600	40891650	12380	12380	12380	12380	0
531	20241025	110500	40891650	12380	12380	12380	12380	0
532	20241025	110400	40891650	12380	12380	12380	12380	0
533	20241025	110300	40891650	12380	12400	12400	12380	44
534	20241025	110200	40346400	12400	12400	12400	12400	0
535	20241025	110100	40346400	12400	12400	12400	12400	0
536	20241025	110000	40346400	12400	12400	12400	12400	0
537	20241025	105900	40346400	12400	12400	12400	12400	0
538	20241025	105800	40346400	12400	12400	12400	12400	0
539	20241025	105700	40346400	12400	12400	12400	12400	0
540	20241025	105600	40346400	12400	12400	12400	12400	0
541	20241025	105500	40346400	12400	12400	12400	12400	0
542	20241025	105400	40346400	12400	12400	12400	12400	0
543	20241025	105300	40346400	12400	12400	12400	12400	0
544	20241025	105200	40346400	12400	12390	12400	12390	2
545	20241025	105100	40321610	12390	12390	12390	12390	1
546	20241025	105000	40309220	12390	12390	12390	12390	58
547	20241025	104900	39590600	12390	12390	12390	12390	0
548	20241025	104800	39590600	12390	12390	12390	12390	0
549	20241025	104700	39590600	12390	12390	12390	12390	0
550	20241025	104600	39590600	12390	12390	12390	12390	0
551	20241025	104500	39590600	12390	12390	12390	12390	1
552	20241025	104400	39578210	12390	12390	12390	12390	0
553	20241025	104300	39578210	12390	12390	12390	12390	0
554	20241025	104200	39578210	12390	12390	12390	12390	0
555	20241025	104100	39578210	12390	12390	12390	12390	1
556	20241025	104000	39565820	12390	12390	12390	12390	0
557	20241025	103900	39565820	12390	12390	12390	12390	1
558	20241025	103800	39553430	12390	12390	12390	12390	1
559	20241025	103700	39541040	12370	12370	12370	12370	0
560	20241025	103600	39541040	12370	12370	12370	12370	0
561	20241025	103500	39541040	12370	12370	12370	12370	0
562	20241025	103400	39541040	12370	12370	12370	12370	0
563	20241025	103300	39541040	12370	12370	12370	12370	40
564	20241025	103200	39046240	12370	12390	12400	12370	431
565	20241025	103100	33709090	12390	12390	12390	12390	15
566	20241025	103000	33523240	12400	12400	12400	12400	4
567	20241025	102900	33473640	12400	12400	12400	12400	0
568	20241025	102800	33473640	12400	12400	12400	12400	0
569	20241025	102700	33473640	12400	12400	12400	12400	0
570	20241025	102600	33473640	12400	12400	12400	12400	0
571	20241025	102500	33473640	12400	12400	12400	12400	0
572	20241025	102400	33473640	12400	12400	12400	12400	0
573	20241025	102300	33473640	12400	12400	12400	12400	1
574	20241025	102200	33461240	12400	12400	12400	12400	0
575	20241025	102100	33461240	12400	12400	12400	12400	33
576	20241025	102000	33052040	12400	12400	12400	12400	0
577	20241025	101900	33052040	12400	12400	12400	12400	0
578	20241025	101800	33052040	12400	12400	12400	12400	0
579	20241025	101700	33052040	12400	12400	12400	12400	0
580	20241025	101600	33052040	12400	12400	12400	12400	1
581	20241025	101500	33039640	12390	12390	12390	12390	0
582	20241025	101400	33039640	12390	12390	12390	12390	0
583	20241025	101300	33039640	12390	12390	12390	12390	0
584	20241025	101200	33039640	12390	12390	12390	12390	0
585	20241025	101100	33039640	12390	12390	12390	12390	0
586	20241025	101000	33039640	12390	12390	12390	12390	11
587	20241025	100900	32903350	12400	12400	12400	12400	132
588	20241025	100800	31266550	12410	12410	12410	12410	46
589	20241025	100700	30695690	12420	12420	12420	12420	1
590	20241025	100600	30683270	12420	12410	12420	12410	6
591	20241025	100500	30608780	12420	12420	12420	12420	1
592	20241025	100400	30596360	12420	12410	12420	12400	110
593	20241025	100300	29231160	12410	12410	12410	12410	2
594	20241025	100200	29206340	12400	12400	12400	12400	176
595	20241025	100100	27023940	12400	12400	12400	12400	0
596	20241025	100000	27023940	12400	12400	12400	12400	21
597	20241025	095900	26763540	12400	12400	12400	12400	2
598	20241025	095800	26738740	12400	12400	12400	12400	2
599	20241025	095700	26713940	12400	12400	12400	12400	0
600	20241025	095600	26713940	12400	12400	12400	12400	8
601	20241025	095500	26614740	12400	12400	12400	12400	0
602	20241025	095400	26614740	12400	12400	12400	12400	2
603	20241025	095300	26589940	12400	12400	12400	12400	1
604	20241025	095200	26577540	12400	12400	12400	12400	1
605	20241025	095100	26565140	12400	12410	12410	12400	20
606	20241025	095000	26317130	12410	12410	12410	12410	0
607	20241025	094900	26317130	12410	12410	12410	12410	0
608	20241025	094800	26317130	12410	12410	12410	12410	0
609	20241025	094700	26317130	12410	12410	12410	12410	10
610	20241025	094600	26193030	12410	12410	12410	12410	0
611	20241025	094500	26193030	12410	12400	12410	12400	2
612	20241025	094400	26168220	12400	12400	12400	12400	126
613	20241025	094300	24605820	12400	12400	12400	12400	0
614	20241025	094200	24605820	12400	12400	12400	12400	0
615	20241025	094100	24605820	12400	12400	12400	12400	0
616	20241025	094000	24605820	12400	12400	12400	12400	0
617	20241025	093900	24605820	12400	12400	12400	12400	5
618	20241025	093800	24543820	12390	12390	12390	12390	81
619	20241025	093700	23540230	12380	12380	12380	12380	30
620	20241025	093600	23168830	12390	12390	12390	12390	13
621	20241025	093500	23007760	12390	12390	12390	12390	1
622	20241025	093400	22995370	12390	12390	12390	12390	2
623	20241025	093300	22970590	12390	12390	12390	12390	7
624	20241025	093200	22883860	12390	12380	12390	12380	70
625	20241025	093100	22017250	12390	12390	12390	12390	3
626	20241025	093000	21980080	12390	12390	12390	12390	1
627	20241025	092900	21967690	12390	12390	12390	12390	0
628	20241025	092800	21967690	12390	12390	12390	12390	0
629	20241025	092700	21967690	12390	12380	12390	12380	2
630	20241025	092600	21942920	12390	12400	12400	12390	43
631	20241025	092500	21410140	12400	12400	12400	12370	330
632	20241025	092400	17323040	12410	12410	12410	12410	0
633	20241025	092300	17323040	12410	12410	12410	12410	0
634	20241025	092200	17323040	12410	12410	12410	12410	24
635	20241025	092100	17025200	12410	12410	12410	12410	0
636	20241025	092000	17025200	12410	12400	12410	12390	57
637	20241025	091900	16318420	12410	12410	12410	12390	46
638	20241025	091800	15748080	12410	12400	12440	12400	112
639	20241025	091700	14359130	12400	12400	12440	12400	170
640	20241025	091600	12250770	12400	12440	12440	12400	68
641	20241025	091500	11406450	12440	12430	12440	12410	341
642	20241025	091400	7171510	12440	12440	12440	12440	0
643	20241025	091300	7171510	12440	12440	12440	12440	2
644	20241025	091200	7146630	12440	12410	12440	12410	239
645	20241025	091100	4178790	12410	12410	12410	12410	1
646	20241025	091000	4166380	12440	12440	12440	12440	0
647	20241025	090900	4166380	12440	12440	12440	12440	1
648	20241025	090800	4153940	12440	12440	12440	12440	0
649	20241025	090700	4153940	12440	12440	12440	12440	0
650	20241025	090600	4153940	12440	12390	12440	12390	248
651	20241025	090500	1078820	12440	12440	12440	12440	0
652	20241025	090400	1078820	12440	12440	12440	12440	2
653	20241025	090300	1053940	12400	12400	12400	12400	0
654	20241025	090200	1053940	12400	12400	12400	12400	0
655	20241025	090100	1053940	12400	12400	12400	12400	79
656	20241025	090000	74340	12390	12390	12390	12390	6