KissMeData/453340/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211900	273102980	11600	11600	11600	11600	172
3	20241025	211800	273102980	11600	11600	11600	11600	0
4	20241025	211700	273102980	11600	11600	11600	11600	0
5	20241025	211600	273102980	11600	11600	11600	11600	0
6	20241025	211500	273102980	11600	11600	11600	11600	0
7	20241025	211400	273102980	11600	11600	11600	11600	0
8	20241025	211300	273102980	11600	11600	11600	11600	0
9	20241025	211200	273102980	11600	11600	11600	11600	0
10	20241025	211100	273102980	11600	11600	11600	11600	0
11	20241025	211000	273102980	11600	11600	11600	11600	0
12	20241025	210900	273102980	11600	11600	11600	11600	0
13	20241025	210800	273102980	11600	11600	11600	11600	0
14	20241025	210700	273102980	11600	11600	11600	11600	0
15	20241025	210600	273102980	11600	11600	11600	11600	0
16	20241025	210500	273102980	11600	11600	11600	11600	0
17	20241025	210400	273102980	11600	11600	11600	11600	0
18	20241025	210300	273102980	11600	11600	11600	11600	0
19	20241025	210200	273102980	11600	11600	11600	11600	0
20	20241025	210100	273102980	11600	11600	11600	11600	0
21	20241025	210000	273102980	11600	11600	11600	11600	0
22	20241025	205900	273102980	11600	11600	11600	11600	0
23	20241025	205800	273102980	11600	11600	11600	11600	0
24	20241025	205700	273102980	11600	11600	11600	11600	0
25	20241025	205600	273102980	11600	11600	11600	11600	0
26	20241025	205500	273102980	11600	11600	11600	11600	0
27	20241025	205400	273102980	11600	11600	11600	11600	0
28	20241025	205300	273102980	11600	11600	11600	11600	0
29	20241025	205200	273102980	11600	11600	11600	11600	0
30	20241025	205100	273102980	11600	11600	11600	11600	0
31	20241025	205000	273102980	11600	11600	11600	11600	0
32	20241025	204900	273102980	11600	11600	11600	11600	172
33	20241025	204800	273102980	11600	11600	11600	11600	0
34	20241025	204700	273102980	11600	11600	11600	11600	0
35	20241025	204600	273102980	11600	11600	11600	11600	0
36	20241025	204500	273102980	11600	11600	11600	11600	0
37	20241025	204400	273102980	11600	11600	11600	11600	0
38	20241025	204300	273102980	11600	11600	11600	11600	0
39	20241025	204200	273102980	11600	11600	11600	11600	0
40	20241025	204100	273102980	11600	11600	11600	11600	0
41	20241025	204000	273102980	11600	11600	11600	11600	0
42	20241025	203900	273102980	11600	11600	11600	11600	0
43	20241025	203800	273102980	11600	11600	11600	11600	0
44	20241025	203700	273102980	11600	11600	11600	11600	0
45	20241025	203600	273102980	11600	11600	11600	11600	0
46	20241025	203500	273102980	11600	11600	11600	11600	0
47	20241025	203400	273102980	11600	11600	11600	11600	0
48	20241025	203300	273102980	11600	11600	11600	11600	0
49	20241025	203200	273102980	11600	11600	11600	11600	0
50	20241025	203100	273102980	11600	11600	11600	11600	0
51	20241025	203000	273102980	11600	11600	11600	11600	0
52	20241025	202900	273102980	11600	11600	11600	11600	0
53	20241025	202800	273102980	11600	11600	11600	11600	0
54	20241025	202700	273102980	11600	11600	11600	11600	0
55	20241025	202600	273102980	11600	11600	11600	11600	0
56	20241025	202500	273102980	11600	11600	11600	11600	0
57	20241025	202400	273102980	11600	11600	11600	11600	0
58	20241025	202300	273102980	11600	11600	11600	11600	0
59	20241025	202200	273102980	11600	11600	11600	11600	0
60	20241025	202100	273102980	11600	11600	11600	11600	0
61	20241025	202000	273102980	11600	11600	11600	11600	0
62	20241025	201900	273102980	11600	11600	11600	11600	172
63	20241025	201800	273102980	11600	11600	11600	11600	0
64	20241025	201700	273102980	11600	11600	11600	11600	0
65	20241025	201600	273102980	11600	11600	11600	11600	0
66	20241025	201500	273102980	11600	11600	11600	11600	0
67	20241025	201400	273102980	11600	11600	11600	11600	0
68	20241025	201300	273102980	11600	11600	11600	11600	0
69	20241025	201200	273102980	11600	11600	11600	11600	0
70	20241025	201100	273102980	11600	11600	11600	11600	0
71	20241025	201000	273102980	11600	11600	11600	11600	0
72	20241025	200900	273102980	11600	11600	11600	11600	0
73	20241025	200800	273102980	11600	11600	11600	11600	0
74	20241025	200700	273102980	11600	11600	11600	11600	0
75	20241025	200600	273102980	11600	11600	11600	11600	0
76	20241025	200500	273102980	11600	11600	11600	11600	0
77	20241025	200400	273102980	11600	11600	11600	11600	0
78	20241025	200300	273102980	11600	11600	11600	11600	0
79	20241025	200200	273102980	11600	11600	11600	11600	0
80	20241025	200100	273102980	11600	11600	11600	11600	0
81	20241025	200000	273102980	11600	11600	11600	11600	0
82	20241025	195900	273102980	11600	11600	11600	11600	0
83	20241025	195800	273102980	11600	11600	11600	11600	0
84	20241025	195700	273102980	11600	11600	11600	11600	0
85	20241025	195600	273102980	11600	11600	11600	11600	0
86	20241025	195500	273102980	11600	11600	11600	11600	0
87	20241025	195400	273102980	11600	11600	11600	11600	0
88	20241025	195300	273102980	11600	11600	11600	11600	0
89	20241025	195200	273102980	11600	11600	11600	11600	0
90	20241025	195100	273102980	11600	11600	11600	11600	0
91	20241025	195000	273102980	11600	11600	11600	11600	0
92	20241025	194900	273102980	11600	11600	11600	11600	172
93	20241025	194800	273102980	11600	11600	11600	11600	0
94	20241025	194700	273102980	11600	11600	11600	11600	0
95	20241025	194600	273102980	11600	11600	11600	11600	0
96	20241025	194500	273102980	11600	11600	11600	11600	0
97	20241025	194400	273102980	11600	11600	11600	11600	0
98	20241025	194300	273102980	11600	11600	11600	11600	0
99	20241025	194200	273102980	11600	11600	11600	11600	0
100	20241025	194100	273102980	11600	11600	11600	11600	0
101	20241025	194000	273102980	11600	11600	11600	11600	0
102	20241025	193900	273102980	11600	11600	11600	11600	0
103	20241025	193800	273102980	11600	11600	11600	11600	0
104	20241025	193700	273102980	11600	11600	11600	11600	0
105	20241025	193600	273102980	11600	11600	11600	11600	0
106	20241025	193500	273102980	11600	11600	11600	11600	0
107	20241025	193400	273102980	11600	11600	11600	11600	0
108	20241025	193300	273102980	11600	11600	11600	11600	0
109	20241025	193200	273102980	11600	11600	11600	11600	0
110	20241025	193100	273102980	11600	11600	11600	11600	0
111	20241025	193000	273102980	11600	11600	11600	11600	0
112	20241025	192900	273102980	11600	11600	11600	11600	0
113	20241025	192800	273102980	11600	11600	11600	11600	0
114	20241025	192700	273102980	11600	11600	11600	11600	0
115	20241025	192600	273102980	11600	11600	11600	11600	0
116	20241025	192500	273102980	11600	11600	11600	11600	0
117	20241025	192400	273102980	11600	11600	11600	11600	0
118	20241025	192300	273102980	11600	11600	11600	11600	0
119	20241025	192200	273102980	11600	11600	11600	11600	0
120	20241025	192100	273102980	11600	11600	11600	11600	0
121	20241025	192000	273102980	11600	11600	11600	11600	0
122	20241025	191900	273102980	11600	11600	11600	11600	172
123	20241025	191800	273102980	11600	11600	11600	11600	0
124	20241025	191700	273102980	11600	11600	11600	11600	0
125	20241025	191600	273102980	11600	11600	11600	11600	0
126	20241025	191500	273102980	11600	11600	11600	11600	0
127	20241025	191400	273102980	11600	11600	11600	11600	0
128	20241025	191300	273102980	11600	11600	11600	11600	0
129	20241025	191200	273102980	11600	11600	11600	11600	0
130	20241025	191100	273102980	11600	11600	11600	11600	0
131	20241025	191000	273102980	11600	11600	11600	11600	0
132	20241025	190900	273102980	11600	11600	11600	11600	0
133	20241025	190800	273102980	11600	11600	11600	11600	0
134	20241025	190700	273102980	11600	11600	11600	11600	0
135	20241025	190600	273102980	11600	11600	11600	11600	0
136	20241025	190500	273102980	11600	11600	11600	11600	0
137	20241025	190400	273102980	11600	11600	11600	11600	0
138	20241025	190300	273102980	11600	11600	11600	11600	0
139	20241025	190200	273102980	11600	11600	11600	11600	0
140	20241025	190100	273102980	11600	11600	11600	11600	0
141	20241025	190000	273102980	11600	11600	11600	11600	0
142	20241025	185900	273102980	11600	11600	11600	11600	0
143	20241025	185800	273102980	11600	11600	11600	11600	0
144	20241025	185700	273102980	11600	11600	11600	11600	0
145	20241025	185600	273102980	11600	11600	11600	11600	0
146	20241025	185500	273102980	11600	11600	11600	11600	0
147	20241025	185400	273102980	11600	11600	11600	11600	0
148	20241025	185300	273102980	11600	11600	11600	11600	0
149	20241025	185200	273102980	11600	11600	11600	11600	0
150	20241025	185100	273102980	11600	11600	11600	11600	0
151	20241025	185000	273102980	11600	11600	11600	11600	0
152	20241025	184900	273102980	11600	11600	11600	11600	172
153	20241025	184800	273102980	11600	11600	11600	11600	0
154	20241025	184700	273102980	11600	11600	11600	11600	0
155	20241025	184600	273102980	11600	11600	11600	11600	0
156	20241025	184500	273102980	11600	11600	11600	11600	0
157	20241025	184400	273102980	11600	11600	11600	11600	0
158	20241025	184300	273102980	11600	11600	11600	11600	0
159	20241025	184200	273102980	11600	11600	11600	11600	0
160	20241025	184100	273102980	11600	11600	11600	11600	0
161	20241025	184000	273102980	11600	11600	11600	11600	0
162	20241025	183900	273102980	11600	11600	11600	11600	0
163	20241025	183800	273102980	11600	11600	11600	11600	0
164	20241025	183700	273102980	11600	11600	11600	11600	0
165	20241025	183600	273102980	11600	11600	11600	11600	0
166	20241025	183500	273102980	11600	11600	11600	11600	0
167	20241025	183400	273102980	11600	11600	11600	11600	0
168	20241025	183300	273102980	11600	11600	11600	11600	0
169	20241025	183200	273102980	11600	11600	11600	11600	0
170	20241025	183100	273102980	11600	11600	11600	11600	0
171	20241025	183000	273102980	11600	11600	11600	11600	0
172	20241025	182900	273102980	11600	11600	11600	11600	0
173	20241025	182800	273102980	11600	11600	11600	11600	0
174	20241025	182700	273102980	11600	11600	11600	11600	0
175	20241025	182600	273102980	11600	11600	11600	11600	0
176	20241025	182500	273102980	11600	11600	11600	11600	0
177	20241025	182400	273102980	11600	11600	11600	11600	0
178	20241025	182300	273102980	11600	11600	11600	11600	0
179	20241025	182200	273102980	11600	11600	11600	11600	0
180	20241025	182100	273102980	11600	11600	11600	11600	0
181	20241025	182000	273102980	11600	11600	11600	11600	0
182	20241025	181900	273102980	11600	11600	11600	11600	172
183	20241025	181800	273102980	11600	11600	11600	11600	0
184	20241025	181700	273102980	11600	11600	11600	11600	0
185	20241025	181600	273102980	11600	11600	11600	11600	0
186	20241025	181500	273102980	11600	11600	11600	11600	0
187	20241025	181400	273102980	11600	11600	11600	11600	0
188	20241025	181300	273102980	11600	11600	11600	11600	0
189	20241025	181200	273102980	11600	11600	11600	11600	0
190	20241025	181100	273102980	11600	11600	11600	11600	0
191	20241025	181000	273102980	11600	11600	11600	11600	0
192	20241025	180900	273102980	11600	11600	11600	11600	0
193	20241025	180800	273102980	11600	11600	11600	11600	0
194	20241025	180700	273102980	11600	11600	11600	11600	0
195	20241025	180600	273102980	11600	11600	11600	11600	0
196	20241025	180500	273102980	11600	11600	11600	11600	0
197	20241025	180400	273102980	11600	11600	11600	11600	0
198	20241025	180300	273102980	11600	11600	11600	11600	0
199	20241025	180200	273102980	11600	11600	11600	11600	0
200	20241025	180100	273102980	11600	11600	11600	11600	0
201	20241025	180000	273102980	11600	11600	11600	11600	0
202	20241025	175900	273102980	11600	11600	11600	11600	0
203	20241025	175800	273102980	11600	11600	11600	11600	0
204	20241025	175700	273102980	11600	11600	11600	11600	0
205	20241025	175600	273102980	11600	11600	11600	11600	0
206	20241025	175500	273102980	11600	11600	11600	11600	0
207	20241025	175400	273102980	11600	11600	11600	11600	0
208	20241025	175300	273102980	11600	11600	11600	11600	0
209	20241025	175200	273102980	11600	11600	11600	11600	0
210	20241025	175100	273102980	11600	11600	11600	11600	0
211	20241025	175000	273102980	11600	11600	11600	11600	0
212	20241025	174900	273102980	11600	11600	11600	11600	172
213	20241025	174800	273102980	11600	11600	11600	11600	0
214	20241025	174700	273102980	11600	11600	11600	11600	0
215	20241025	174600	273102980	11600	11600	11600	11600	0
216	20241025	174500	273102980	11600	11600	11600	11600	0
217	20241025	174400	273102980	11600	11600	11600	11600	0
218	20241025	174300	273102980	11600	11600	11600	11600	0
219	20241025	174200	273102980	11600	11600	11600	11600	0
220	20241025	174100	273102980	11600	11600	11600	11600	0
221	20241025	174000	273102980	11600	11600	11600	11600	0
222	20241025	173900	273102980	11600	11600	11600	11600	0
223	20241025	173800	273102980	11600	11600	11600	11600	0
224	20241025	173700	273102980	11600	11600	11600	11600	0
225	20241025	173600	273102980	11600	11600	11600	11600	0
226	20241025	173500	273102980	11600	11600	11600	11600	0
227	20241025	173400	273102980	11600	11600	11600	11600	0
228	20241025	173300	273102980	11600	11600	11600	11600	0
229	20241025	173200	273102980	11600	11600	11600	11600	0
230	20241025	173100	273102980	11600	11600	11600	11600	0
231	20241025	173000	273102980	11600	11600	11600	11600	0
232	20241025	172900	273102980	11600	11600	11600	11600	0
233	20241025	172800	273102980	11600	11600	11600	11600	0
234	20241025	172700	273102980	11600	11600	11600	11600	0
235	20241025	172600	273102980	11600	11600	11600	11600	0
236	20241025	172500	273102980	11600	11600	11600	11600	0
237	20241025	172400	273102980	11600	11600	11600	11600	0
238	20241025	172300	273102980	11600	11600	11600	11600	0
239	20241025	172200	273102980	11600	11600	11600	11600	0
240	20241025	172100	273102980	11600	11600	11600	11600	0
241	20241025	172000	273102980	11600	11600	11600	11600	0
242	20241025	171900	273102980	11600	11600	11600	11600	172
243	20241025	171800	273102980	11600	11600	11600	11600	0
244	20241025	171700	273102980	11600	11600	11600	11600	0
245	20241025	171600	273102980	11600	11600	11600	11600	0
246	20241025	171500	273102980	11600	11600	11600	11600	0
247	20241025	171400	273102980	11600	11600	11600	11600	0
248	20241025	171300	273102980	11600	11600	11600	11600	0
249	20241025	171200	273102980	11600	11600	11600	11600	0
250	20241025	171100	273102980	11600	11600	11600	11600	0
251	20241025	171000	273102980	11600	11600	11600	11600	0
252	20241025	170900	273102980	11600	11600	11600	11600	0
253	20241025	170800	273102980	11600	11600	11600	11600	0
254	20241025	170700	273102980	11600	11600	11600	11600	0
255	20241025	170600	273102980	11600	11600	11600	11600	0
256	20241025	170500	273102980	11600	11600	11600	11600	0
257	20241025	170400	273102980	11600	11600	11600	11600	0
258	20241025	170300	273102980	11600	11600	11600	11600	0
259	20241025	170200	273102980	11600	11600	11600	11600	0
260	20241025	170100	273102980	11600	11600	11600	11600	0
261	20241025	170000	273102980	11600	11600	11600	11600	0
262	20241025	165900	273102980	11600	11600	11600	11600	0
263	20241025	165800	273102980	11600	11600	11600	11600	0
264	20241025	165700	273102980	11600	11600	11600	11600	0
265	20241025	165600	273102980	11600	11600	11600	11600	0
266	20241025	165500	273102980	11600	11600	11600	11600	0
267	20241025	165400	273102980	11600	11600	11600	11600	0
268	20241025	165300	273102980	11600	11600	11600	11600	0
269	20241025	165200	273102980	11600	11600	11600	11600	0
270	20241025	165100	273102980	11600	11600	11600	11600	0
271	20241025	165000	273102980	11600	11600	11600	11600	0
272	20241025	164900	273102980	11600	11600	11600	11600	172
273	20241025	164800	273102980	11600	11600	11600	11600	0
274	20241025	164700	273102980	11600	11600	11600	11600	0
275	20241025	164600	273102980	11600	11600	11600	11600	0
276	20241025	164500	273102980	11600	11600	11600	11600	0
277	20241025	164400	273102980	11600	11600	11600	11600	0
278	20241025	164300	273102980	11600	11600	11600	11600	0
279	20241025	164200	273102980	11600	11600	11600	11600	0
280	20241025	164100	273102980	11600	11600	11600	11600	0
281	20241025	164000	273102980	11600	11600	11600	11600	0
282	20241025	163900	273102980	11600	11600	11600	11600	0
283	20241025	163800	273102980	11600	11600	11600	11600	0
284	20241025	163700	273102980	11600	11600	11600	11600	0
285	20241025	163600	273102980	11600	11600	11600	11600	0
286	20241025	163500	273102980	11600	11600	11600	11600	0
287	20241025	163400	273102980	11600	11600	11600	11600	0
288	20241025	163300	273102980	11600	11600	11600	11600	0
289	20241025	163200	273102980	11600	11600	11600	11600	0
290	20241025	163100	273102980	11600	11600	11600	11600	0
291	20241025	163000	273102980	11600	11600	11600	11600	0
292	20241025	162900	273102980	11600	11600	11600	11600	0
293	20241025	162800	273102980	11600	11600	11600	11600	0
294	20241025	162700	273102980	11600	11600	11600	11600	0
295	20241025	162600	273102980	11600	11600	11600	11600	0
296	20241025	162500	273102980	11600	11600	11600	11600	0
297	20241025	162400	273102980	11600	11600	11600	11600	0
298	20241025	162300	273102980	11600	11600	11600	11600	0
299	20241025	162200	273102980	11600	11600	11600	11600	0
300	20241025	162100	273102980	11600	11600	11600	11600	0
301	20241025	162000	273102980	11600	11600	11600	11600	0
302	20241025	161900	273102980	11600	11600	11600	11600	172
303	20241025	161800	273102980	11600	11600	11600	11600	0
304	20241025	161700	273102980	11600	11600	11600	11600	0
305	20241025	161600	273102980	11600	11600	11600	11600	0
306	20241025	161500	273102980	11600	11600	11600	11600	0
307	20241025	161400	273102980	11600	11600	11600	11600	0
308	20241025	161300	273102980	11600	11600	11600	11600	0
309	20241025	161200	273102980	11600	11600	11600	11600	0
310	20241025	161100	273102980	11600	11600	11600	11600	0
311	20241025	161000	273102980	11600	11600	11600	11600	0
312	20241025	160900	273102980	11600	11600	11600	11600	0
313	20241025	160800	273102980	11600	11600	11600	11600	0
314	20241025	160700	273102980	11600	11600	11600	11600	0
315	20241025	160600	273102980	11600	11600	11600	11600	0
316	20241025	160500	273102980	11600	11600	11600	11600	0
317	20241025	160400	273102980	11600	11600	11600	11600	0
318	20241025	160300	273102980	11600	11600	11600	11600	0
319	20241025	160200	273102980	11600	11600	11600	11600	0
320	20241025	160100	273102980	11600	11600	11600	11600	0
321	20241025	160000	273102980	11600	11600	11600	11600	0
322	20241025	155900	273102980	11600	11600	11600	11600	0
323	20241025	155800	273102980	11600	11600	11600	11600	0
324	20241025	155700	273102980	11600	11600	11600	11600	0
325	20241025	155600	273102980	11600	11600	11600	11600	0
326	20241025	155500	273102980	11600	11600	11600	11600	0
327	20241025	155400	273102980	11600	11600	11600	11600	0
328	20241025	155300	273102980	11600	11600	11600	11600	0
329	20241025	155200	273102980	11600	11600	11600	11600	0
330	20241025	155100	273102980	11600	11600	11600	11600	0
331	20241025	155000	273102980	11600	11600	11600	11600	0
332	20241025	154900	273102980	11600	11600	11600	11600	172
333	20241025	154800	273102980	11600	11600	11600	11600	0
334	20241025	154700	273102980	11600	11600	11600	11600	0
335	20241025	154600	273102980	11600	11600	11600	11600	0
336	20241025	154500	273102980	11600	11600	11600	11600	0
337	20241025	154400	273102980	11600	11600	11600	11600	0
338	20241025	154300	273102980	11600	11600	11600	11600	0
339	20241025	154200	273102980	11600	11600	11600	11600	0
340	20241025	154100	273102980	11600	11600	11600	11600	0
341	20241025	154000	273102980	11600	11600	11600	11600	0
342	20241025	153900	273102980	11600	11600	11600	11600	0
343	20241025	153800	273102980	11600	11600	11600	11600	0
344	20241025	153700	273102980	11600	11600	11600	11600	0
345	20241025	153600	273102980	11600	11600	11600	11600	0
346	20241025	153500	273102980	11600	11600	11600	11600	0
347	20241025	153400	273102980	11600	11600	11600	11600	0
348	20241025	153300	273102980	11600	11600	11600	11600	0
349	20241025	153200	273102980	11600	11600	11600	11600	0
350	20241025	153100	273102980	11600	11600	11600	11600	0
351	20241025	153000	273102980	11600	11600	11600	11600	172
352	20241025	152900	271107780	11600	11600	11600	11600	0
353	20241025	152800	271107780	11600	11600	11600	11600	0
354	20241025	152700	271107780	11600	11600	11600	11600	0
355	20241025	152600	271107780	11600	11600	11600	11600	0
356	20241025	152500	271107780	11600	11600	11600	11600	0
357	20241025	152400	271107780	11600	11600	11600	11600	0
358	20241025	152300	271107780	11600	11600	11600	11600	0
359	20241025	152200	271107780	11600	11600	11600	11600	0
360	20241025	152100	271107780	11600	11600	11600	11600	0
361	20241025	152000	271107780	11600	11600	11600	11600	0
362	20241025	151900	271107780	11600	11600	11600	11600	0
363	20241025	151800	271107780	11600	11600	11600	11600	10
364	20241025	151700	270991780	11600	11600	11600	11600	9
365	20241025	151600	270887380	11590	11590	11590	11590	1
366	20241025	151500	270875790	11590	11590	11590	11590	0
367	20241025	151400	270875790	11590	11590	11590	11590	0
368	20241025	151300	270875790	11590	11600	11600	11590	30
369	20241025	151200	270527950	11590	11590	11590	11590	0
370	20241025	151100	270527950	11590	11590	11590	11590	0
371	20241025	151000	270527950	11590	11590	11590	11590	0
372	20241025	150900	270527950	11590	11590	11590	11590	0
373	20241025	150800	270527950	11590	11590	11590	11590	0
374	20241025	150700	270527950	11590	11590	11590	11590	0
375	20241025	150600	270527950	11590	11590	11590	11590	0
376	20241025	150500	270527950	11590	11590	11590	11590	0
377	20241025	150400	270527950	11590	11590	11590	11590	0
378	20241025	150300	270527950	11590	11590	11590	11590	0
379	20241025	150200	270527950	11590	11590	11590	11590	0
380	20241025	150100	270527950	11590	11590	11590	11590	1
381	20241025	150000	270516360	11600	11600	11600	11600	0
382	20241025	145900	270516360	11600	11600	11600	11600	0
383	20241025	145800	270516360	11600	11600	11600	11600	0
384	20241025	145700	270516360	11600	11600	11600	11600	0
385	20241025	145600	270516360	11600	11600	11600	11600	5
386	20241025	145500	270458360	11600	11600	11600	11600	0
387	20241025	145400	270458360	11600	11600	11600	11600	1
388	20241025	145300	270446760	11620	11620	11620	11620	0
389	20241025	145200	270446760	11620	11620	11620	11620	0
390	20241025	145100	270446760	11620	11620	11620	11620	5
391	20241025	145000	270388660	11640	11640	11640	11640	122
392	20241025	144900	268968580	11610	11610	11610	11610	0
393	20241025	144800	268968580	11610	11630	11630	11610	3819
394	20241025	144700	224554270	11630	11630	11630	11630	7090
395	20241025	144600	142097570	11640	11640	11640	11640	0
396	20241025	144500	142097570	11640	11640	11650	11640	176
397	20241025	144400	140047980	11630	11640	11640	11630	30
398	20241025	144300	139698890	11630	11640	11640	11630	1206
399	20241025	144200	125672660	11650	11650	11650	11650	0
400	20241025	144100	125672660	11650	11650	11650	11650	0
401	20241025	144000	125672660	11650	11650	11650	11650	0
402	20241025	143900	125672660	11650	11650	11650	11650	0
403	20241025	143800	125672660	11650	11650	11650	11650	0
404	20241025	143700	125672660	11650	11640	11650	11640	50
405	20241025	143600	125090210	11640	11640	11640	11640	45
406	20241025	143500	124566410	11630	11630	11630	11630	0
407	20241025	143400	124566410	11630	11630	11630	11630	0
408	20241025	143300	124566410	11630	11630	11630	11630	0
409	20241025	143200	124566410	11630	11630	11630	11630	0
410	20241025	143100	124566410	11630	11630	11630	11630	0
411	20241025	143000	124566410	11630	11630	11630	11630	10
412	20241025	142900	124450110	11640	11640	11640	11640	45
413	20241025	142800	123926310	11640	11640	11640	11640	0
414	20241025	142700	123926310	11640	11640	11640	11640	0
415	20241025	142600	123926310	11640	11640	11640	11640	0
416	20241025	142500	123926310	11640	11640	11640	11640	0
417	20241025	142400	123926310	11640	11640	11640	11640	0
418	20241025	142300	123926310	11640	11640	11640	11640	1
419	20241025	142200	123914670	11630	11630	11630	11630	0
420	20241025	142100	123914670	11630	11630	11630	11630	5
421	20241025	142000	123856520	11630	11630	11630	11630	5
422	20241025	141900	123798370	11630	11630	11630	11630	0
423	20241025	141800	123798370	11630	11630	11630	11630	0
424	20241025	141700	123798370	11630	11630	11630	11630	5
425	20241025	141600	123740220	11630	11630	11630	11630	90
426	20241025	141500	122693520	11640	11640	11640	11640	4
427	20241025	141400	122646960	11640	11640	11640	11640	0
428	20241025	141300	122646960	11640	11640	11640	11640	0
429	20241025	141200	122646960	11640	11640	11640	11640	10
430	20241025	141100	122530560	11630	11630	11630	11630	0
431	20241025	141000	122530560	11630	11630	11630	11630	0
432	20241025	140900	122530560	11630	11630	11630	11630	5
433	20241025	140800	122472410	11640	11640	11640	11640	0
434	20241025	140700	122472410	11640	11640	11640	11640	0
435	20241025	140600	122472410	11640	11640	11640	11640	0
436	20241025	140500	122472410	11640	11640	11640	11640	0
437	20241025	140400	122472410	11640	11640	11640	11640	0
438	20241025	140300	122472410	11640	11640	11640	11640	0
439	20241025	140200	122472410	11640	11640	11640	11640	0
440	20241025	140100	122472410	11640	11640	11640	11640	43
441	20241025	140000	121971890	11650	11650	11650	11650	0
442	20241025	135900	121971890	11650	11650	11650	11650	0
443	20241025	135800	121971890	11650	11650	11650	11650	0
444	20241025	135700	121971890	11650	11650	11650	11650	0
445	20241025	135600	121971890	11650	11650	11650	11650	0
446	20241025	135500	121971890	11650	11650	11650	11650	0
447	20241025	135400	121971890	11650	11650	11650	11650	9
448	20241025	135300	121867040	11650	11650	11650	11650	0
449	20241025	135200	121867040	11650	11650	11650	11650	1
450	20241025	135100	121855390	11650	11650	11650	11650	10
451	20241025	135000	121738890	11650	11650	11650	11650	300
452	20241025	134900	118243890	11650	11650	11650	11650	0
453	20241025	134800	118243890	11650	11650	11650	11650	8
454	20241025	134700	118150690	11640	11640	11640	11640	0
455	20241025	134600	118150690	11640	11640	11640	11640	0
456	20241025	134500	118150690	11640	11640	11640	11640	80
457	20241025	134400	117219490	11640	11640	11640	11640	0
458	20241025	134300	117219490	11640	11640	11640	11640	0
459	20241025	134200	117219490	11640	11640	11640	11640	50
460	20241025	134100	116637490	11650	11650	11650	11650	0
461	20241025	134000	116637490	11650	11650	11650	11650	50
462	20241025	133900	116054990	11650	11650	11650	11650	401
463	20241025	133800	111383340	11650	11650	11650	11650	308
464	20241025	133700	107795140	11650	11650	11650	11650	0
465	20241025	133600	107795140	11650	11650	11650	11650	0
466	20241025	133500	107795140	11650	11650	11650	11650	0
467	20241025	133400	107795140	11650	11650	11650	11650	29
468	20241025	133300	107457290	11650	11650	11650	11650	0
469	20241025	133200	107457290	11650	11650	11650	11650	0
470	20241025	133100	107457290	11650	11650	11650	11650	0
471	20241025	133000	107457290	11650	11650	11650	11650	1
472	20241025	132900	107445640	11650	11640	11650	11640	89
473	20241025	132800	106408980	11640	11640	11640	11640	0
474	20241025	132700	106408980	11640	11640	11640	11640	172
475	20241025	132600	104406900	11630	11630	11630	11630	6
476	20241025	132500	104337120	11620	11620	11620	11620	0
477	20241025	132400	104337120	11620	11620	11620	11620	798
478	20241025	132300	95064360	11610	11610	11610	11610	0
479	20241025	132200	95064360	11610	11610	11610	11610	0
480	20241025	132100	95064360	11610	11610	11610	11610	0
481	20241025	132000	95064360	11610	11610	11610	11610	2
482	20241025	131900	95041140	11610	11620	11620	11610	201
483	20241025	131800	92705530	11620	11620	11620	11620	0
484	20241025	131700	92705530	11620	11620	11620	11620	591
485	20241025	131600	85838110	11620	11620	11620	11620	100
486	20241025	131500	84676110	11610	11610	11610	11610	0
487	20241025	131400	84676110	11610	11610	11610	11610	0
488	20241025	131300	84676110	11610	11610	11610	11610	0
489	20241025	131200	84676110	11610	11610	11610	11610	1
490	20241025	131100	84664500	11600	11600	11600	11600	300
491	20241025	131000	81184500	11600	11600	11600	11600	181
492	20241025	130900	79084900	11610	11620	11620	11610	295
493	20241025	130800	75658840	11620	11610	11620	11610	705
494	20241025	130700	67469740	11620	11620	11620	11620	0
495	20241025	130600	67469740	11620	11620	11620	11620	0
496	20241025	130500	67469740	11620	11620	11620	11620	0
497	20241025	130400	67469740	11620	11620	11620	11620	0
498	20241025	130300	67469740	11620	11620	11620	11620	0
499	20241025	130200	67469740	11620	11620	11620	11620	0
500	20241025	130100	67469740	11620	11620	11620	11620	45
501	20241025	130000	66946840	11620	11620	11620	11620	0
502	20241025	125900	66946840	11620	11620	11620	11620	0
503	20241025	125800	66946840	11620	11620	11620	11620	55
504	20241025	125700	66307740	11620	11620	11620	11620	0
505	20241025	125600	66307740	11620	11620	11620	11620	0
506	20241025	125500	66307740	11620	11620	11620	11620	0
507	20241025	125400	66307740	11620	11620	11620	11620	32
508	20241025	125300	65935900	11620	11620	11620	11620	0
509	20241025	125200	65935900	11620	11620	11620	11620	0
510	20241025	125100	65935900	11620	11620	11620	11620	0
511	20241025	125000	65935900	11620	11620	11620	11620	2
512	20241025	124900	65912660	11620	11620	11620	11620	0
513	20241025	124800	65912660	11620	11620	11620	11620	0
514	20241025	124700	65912660	11620	11620	11620	11620	0
515	20241025	124600	65912660	11620	11620	11620	11620	1
516	20241025	124500	65901040	11620	11620	11620	11620	0
517	20241025	124400	65901040	11620	11620	11620	11620	0
518	20241025	124300	65901040	11620	11620	11620	11620	0
519	20241025	124200	65901040	11620	11620	11620	11620	0
520	20241025	124100	65901040	11620	11620	11620	11620	10
521	20241025	124000	65784840	11620	11620	11620	11620	62
522	20241025	123900	65064400	11630	11630	11630	11630	0
523	20241025	123800	65064400	11630	11630	11630	11630	0
524	20241025	123700	65064400	11630	11630	11630	11630	1
525	20241025	123600	65052770	11630	11630	11630	11630	0
526	20241025	123500	65052770	11630	11630	11630	11630	0
527	20241025	123400	65052770	11630	11630	11630	11630	0
528	20241025	123300	65052770	11630	11630	11630	11630	0
529	20241025	123200	65052770	11630	11630	11630	11630	0
530	20241025	123100	65052770	11630	11630	11630	11630	0
531	20241025	123000	65052770	11630	11630	11630	11630	0
532	20241025	122900	65052770	11630	11630	11630	11630	0
533	20241025	122800	65052770	11630	11630	11630	11630	0
534	20241025	122700	65052770	11630	11630	11630	11630	0
535	20241025	122600	65052770	11630	11630	11630	11630	0
536	20241025	122500	65052770	11630	11630	11630	11630	0
537	20241025	122400	65052770	11630	11630	11630	11630	0
538	20241025	122300	65052770	11630	11630	11630	11630	0
539	20241025	122200	65052770	11630	11630	11630	11630	0
540	20241025	122100	65052770	11630	11630	11630	11630	0
541	20241025	122000	65052770	11630	11630	11630	11630	200
542	20241025	121900	62726770	11630	11630	11630	11630	0
543	20241025	121800	62726770	11630	11630	11630	11630	100
544	20241025	121700	61563770	11630	11630	11630	11630	100
545	20241025	121600	60400770	11620	11620	11620	11620	0
546	20241025	121500	60400770	11620	11620	11620	11620	0
547	20241025	121400	60400770	11620	11620	11620	11620	0
548	20241025	121300	60400770	11620	11620	11620	11620	0
549	20241025	121200	60400770	11620	11620	11620	11620	3
550	20241025	121100	60365910	11630	11630	11630	11630	447
551	20241025	121000	55167300	11630	11630	11630	11630	0
552	20241025	120900	55167300	11630	11630	11630	11630	10
553	20241025	120800	55051000	11640	11640	11640	11640	0
554	20241025	120700	55051000	11640	11640	11640	11640	0
555	20241025	120600	55051000	11640	11640	11640	11640	1
556	20241025	120500	55039360	11640	11640	11640	11640	0
557	20241025	120400	55039360	11640	11640	11640	11640	1
558	20241025	120300	55027720	11630	11630	11630	11630	50
559	20241025	120200	54446220	11630	11630	11630	11630	50
560	20241025	120100	53864720	11630	11630	11630	11630	0
561	20241025	120000	53864720	11630	11630	11630	11630	0
562	20241025	115900	53864720	11630	11630	11630	11630	2
563	20241025	115800	53841460	11630	11630	11630	11630	1
564	20241025	115700	53829830	11630	11630	11630	11630	0
565	20241025	115600	53829830	11630	11610	11630	11610	629
566	20241025	115500	46515070	11600	11600	11600	11600	0
567	20241025	115400	46515070	11600	11600	11600	11600	100
568	20241025	115300	45355070	11600	11600	11600	11600	0
569	20241025	115200	45355070	11600	11600	11600	11600	50
570	20241025	115100	44775070	11600	11600	11600	11600	50
571	20241025	115000	44195070	11600	11600	11600	11600	1
572	20241025	114900	44183470	11600	11600	11600	11600	0
573	20241025	114800	44183470	11600	11600	11600	11600	0
574	20241025	114700	44183470	11600	11600	11600	11600	0
575	20241025	114600	44183470	11600	11600	11600	11600	0
576	20241025	114500	44183470	11600	11600	11600	11600	0
577	20241025	114400	44183470	11600	11600	11600	11600	0
578	20241025	114300	44183470	11600	11600	11600	11600	173
579	20241025	114200	42176670	11600	11600	11600	11600	0
580	20241025	114100	42176670	11600	11600	11600	11600	0
581	20241025	114000	42176670	11600	11600	11600	11600	5
582	20241025	113900	42118670	11600	11600	11600	11600	0
583	20241025	113800	42118670	11600	11600	11600	11600	0
584	20241025	113700	42118670	11600	11600	11600	11600	0
585	20241025	113600	42118670	11600	11600	11600	11600	0
586	20241025	113500	42118670	11600	11600	11600	11600	0
587	20241025	113400	42118670	11600	11600	11600	11600	0
588	20241025	113300	42118670	11600	11600	11600	11600	0
589	20241025	113200	42118670	11600	11600	11600	11600	27
590	20241025	113100	41805470	11600	11590	11600	11590	500
591	20241025	113000	36005590	11590	11590	11590	11590	0
592	20241025	112900	36005590	11590	11590	11590	11590	0
593	20241025	112800	36005590	11590	11590	11590	11590	0
594	20241025	112700	36005590	11590	11590	11590	11590	0
595	20241025	112600	36005590	11590	11590	11590	11590	0
596	20241025	112500	36005590	11590	11590	11590	11590	0
597	20241025	112400	36005590	11590	11590	11590	11590	0
598	20241025	112300	36005590	11590	11590	11590	11590	0
599	20241025	112200	36005590	11590	11590	11590	11590	0
600	20241025	112100	36005590	11590	11590	11590	11590	0
601	20241025	112000	36005590	11590	11590	11590	11590	0
602	20241025	111900	36005590	11590	11590	11590	11590	0
603	20241025	111800	36005590	11590	11590	11590	11590	0
604	20241025	111700	36005590	11590	11590	11590	11590	0
605	20241025	111600	36005590	11590	11590	11590	11590	0
606	20241025	111500	36005590	11590	11590	11590	11590	0
607	20241025	111400	36005590	11590	11590	11590	11590	0
608	20241025	111300	36005590	11590	11590	11590	11590	1
609	20241025	111200	35994000	11590	11590	11590	11590	0
610	20241025	111100	35994000	11590	11590	11590	11590	0
611	20241025	111000	35994000	11590	11590	11590	11590	0
612	20241025	110900	35994000	11590	11590	11590	11590	0
613	20241025	110800	35994000	11590	11590	11590	11590	0
614	20241025	110700	35994000	11590	11590	11590	11590	0
615	20241025	110600	35994000	11590	11590	11590	11590	0
616	20241025	110500	35994000	11590	11590	11590	11590	0
617	20241025	110400	35994000	11590	11590	11590	11590	0
618	20241025	110300	35994000	11590	11590	11590	11590	158
619	20241025	110200	34162780	11590	11590	11590	11590	0
620	20241025	110100	34162780	11590	11590	11590	11590	0
621	20241025	110000	34162780	11590	11590	11590	11590	0
622	20241025	105900	34162780	11590	11590	11590	11590	0
623	20241025	105800	34162780	11590	11590	11590	11590	723
624	20241025	105700	25783210	11580	11580	11580	11580	24
625	20241025	105600	25505290	11580	11580	11580	11580	0
626	20241025	105500	25505290	11580	11580	11580	11580	0
627	20241025	105400	25505290	11580	11580	11580	11580	0
628	20241025	105300	25505290	11580	11580	11580	11580	0
629	20241025	105200	25505290	11580	11580	11580	11580	0
630	20241025	105100	25505290	11580	11580	11580	11580	0
631	20241025	105000	25505290	11580	11580	11580	11580	0
632	20241025	104900	25505290	11580	11580	11580	11580	0
633	20241025	104800	25505290	11580	11580	11580	11580	0
634	20241025	104700	25505290	11580	11580	11580	11580	0
635	20241025	104600	25505290	11580	11580	11580	11580	0
636	20241025	104500	25505290	11580	11580	11580	11580	0
637	20241025	104400	25505290	11580	11580	11580	11580	0
638	20241025	104300	25505290	11580	11580	11580	11580	200
639	20241025	104200	23189290	11570	11570	11570	11570	0
640	20241025	104100	23189290	11570	11570	11570	11570	0
641	20241025	104000	23189290	11570	11570	11570	11570	0
642	20241025	103900	23189290	11570	11570	11570	11570	0
643	20241025	103800	23189290	11570	11570	11570	11570	0
644	20241025	103700	23189290	11570	11570	11570	11570	0
645	20241025	103600	23189290	11570	11570	11570	11570	0
646	20241025	103500	23189290	11570	11570	11570	11570	2
647	20241025	103400	23166150	11570	11570	11570	11570	131
648	20241025	103300	21650480	11560	11560	11560	11560	270
649	20241025	103200	18529280	11560	11560	11560	11560	0
650	20241025	103100	18529280	11560	11560	11560	11560	0
651	20241025	103000	18529280	11560	11560	11560	11560	1
652	20241025	102900	18517720	11560	11560	11560	11560	0
653	20241025	102800	18517720	11560	11560	11560	11560	5
654	20241025	102700	18459920	11560	11560	11560	11560	0
655	20241025	102600	18459920	11560	11560	11560	11560	0
656	20241025	102500	18459920	11560	11560	11560	11560	0
657	20241025	102400	18459920	11560	11560	11560	11560	0
658	20241025	102300	18459920	11560	11560	11560	11560	5
659	20241025	102200	18402120	11560	11560	11560	11550	168
660	20241025	102100	16460220	11560	11560	11560	11560	0
661	20241025	102000	16460220	11560	11560	11560	11560	0
662	20241025	101900	16460220	11560	11560	11560	11560	0
663	20241025	101800	16460220	11560	11560	11560	11560	37
664	20241025	101700	16032500	11560	11560	11560	11560	0
665	20241025	101600	16032500	11560	11560	11560	11560	0
666	20241025	101500	16032500	11560	11560	11560	11560	0
667	20241025	101400	16032500	11560	11560	11560	11560	0
668	20241025	101300	16032500	11560	11560	11560	11560	0
669	20241025	101200	16032500	11560	11560	11560	11560	0
670	20241025	101100	16032500	11560	11560	11560	11560	0
671	20241025	101000	16032500	11560	11560	11560	11560	210
672	20241025	100900	13604900	11560	11560	11560	11560	0
673	20241025	100800	13604900	11560	11560	11560	11560	0
674	20241025	100700	13604900	11560	11560	11560	11560	3
675	20241025	100600	13570220	11560	11560	11560	11560	1
676	20241025	100500	13558660	11550	11560	11560	11550	75
677	20241025	100400	12691850	11560	11560	11560	11560	0
678	20241025	100300	12691850	11560	11560	11560	11560	0
679	20241025	100200	12691850	11560	11560	11560	11560	0
680	20241025	100100	12691850	11560	11560	11560	11560	17
681	20241025	100000	12495330	11590	11590	11590	11590	0
682	20241025	095900	12495330	11590	11590	11590	11590	0
683	20241025	095800	12495330	11590	11590	11590	11590	0
684	20241025	095700	12495330	11590	11590	11590	11590	10
685	20241025	095600	12379430	11560	11560	11560	11560	0
686	20241025	095500	12379430	11560	11560	11560	11560	0
687	20241025	095400	12379430	11560	11560	11560	11560	0
688	20241025	095300	12379430	11560	11560	11560	11560	0
689	20241025	095200	12379430	11560	11560	11560	11560	5
690	20241025	095100	12321630	11550	11550	11550	11550	0
691	20241025	095000	12321630	11550	11550	11550	11550	0
692	20241025	094900	12321630	11550	11550	11550	11550	0
693	20241025	094800	12321630	11550	11550	11550	11550	0
694	20241025	094700	12321630	11550	11550	11550	11550	0
695	20241025	094600	12321630	11550	11550	11550	11550	5
696	20241025	094500	12263880	11590	11590	11590	11590	0
697	20241025	094400	12263880	11590	11590	11590	11590	0
698	20241025	094300	12263880	11590	11590	11590	11590	0
699	20241025	094200	12263880	11590	11590	11590	11590	1
700	20241025	094100	12252290	11590	11590	11590	11590	10
701	20241025	094000	12136390	11590	11590	11590	11590	0
702	20241025	093900	12136390	11590	11590	11590	11590	0
703	20241025	093800	12136390	11590	11590	11590	11590	0
704	20241025	093700	12136390	11590	11590	11590	11590	0
705	20241025	093600	12136390	11590	11590	11590	11590	800
706	20241025	093500	2864390	11590	11590	11590	11590	1
707	20241025	093400	2852800	11570	11570	11570	11570	0
708	20241025	093300	2852800	11570	11570	11570	11570	0
709	20241025	093200	2852800	11570	11570	11570	11570	6
710	20241025	093100	2783380	11550	11570	11570	11550	12
711	20241025	093000	2644720	11570	11570	11570	11570	0
712	20241025	092900	2644720	11570	11570	11570	11570	0
713	20241025	092800	2644720	11570	11570	11570	11570	0
714	20241025	092700	2644720	11570	11580	11580	11570	65
715	20241025	092600	1892220	11570	11570	11570	11570	0
716	20241025	092500	1892220	11570	11570	11570	11570	0
717	20241025	092400	1892220	11570	11570	11570	11570	0
718	20241025	092300	1892220	11570	11570	11570	11570	0
719	20241025	092200	1892220	11570	11570	11570	11570	1
720	20241025	092100	1880650	11600	11600	11600	11600	0
721	20241025	092000	1880650	11600	11600	11600	11600	0
722	20241025	091900	1880650	11600	11600	11600	11600	0
723	20241025	091800	1880650	11600	11600	11600	11600	0
724	20241025	091700	1880650	11600	11600	11600	11600	0
725	20241025	091600	1880650	11600	11600	11600	11600	0
726	20241025	091500	1880650	11600	11600	11600	11600	0
727	20241025	091400	1880650	11600	11600	11600	11600	0
728	20241025	091300	1880650	11600	11600	11600	11600	15
729	20241025	091200	1706650	11620	11620	11620	11620	26
730	20241025	091100	1404530	11630	11630	11630	11630	0
731	20241025	091000	1404530	11630	11630	11630	11630	0
732	20241025	090900	1404530	11630	11630	11630	11630	1
733	20241025	090800	1392900	11630	11630	11630	11630	0
734	20241025	090700	1392900	11630	11630	11630	11630	0
735	20241025	090600	1392900	11630	11630	11630	11630	0
736	20241025	090500	1392900	11630	11600	11630	11600	36
737	20241025	090400	974550	11630	11630	11630	11630	0
738	20241025	090300	974550	11630	11630	11630	11630	5
739	20241025	090200	916400	11600	11600	11600	11600	29
740	20241025	090100	580000	11600	11600	11600	11600	34
741	20241025	090000	185600	11600	11600	11600	11600	16