KissMeData/210540/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202000	109948700	12330	12330	12330	12330	265
3	20241025	201900	109948700	12330	12330	12330	12330	0
4	20241025	201800	109948700	12330	12330	12330	12330	0
5	20241025	201700	109948700	12330	12330	12330	12330	0
6	20241025	201600	109948700	12330	12330	12330	12330	0
7	20241025	201500	109948700	12330	12330	12330	12330	0
8	20241025	201400	109948700	12330	12330	12330	12330	0
9	20241025	201300	109948700	12330	12330	12330	12330	0
10	20241025	201200	109948700	12330	12330	12330	12330	0
11	20241025	201100	109948700	12330	12330	12330	12330	0
12	20241025	201000	109948700	12330	12330	12330	12330	0
13	20241025	200900	109948700	12330	12330	12330	12330	0
14	20241025	200800	109948700	12330	12330	12330	12330	0
15	20241025	200700	109948700	12330	12330	12330	12330	0
16	20241025	200600	109948700	12330	12330	12330	12330	0
17	20241025	200500	109948700	12330	12330	12330	12330	0
18	20241025	200400	109948700	12330	12330	12330	12330	0
19	20241025	200300	109948700	12330	12330	12330	12330	0
20	20241025	200200	109948700	12330	12330	12330	12330	0
21	20241025	200100	109948700	12330	12330	12330	12330	0
22	20241025	200000	109948700	12330	12330	12330	12330	0
23	20241025	195900	109948700	12330	12330	12330	12330	0
24	20241025	195800	109948700	12330	12330	12330	12330	0
25	20241025	195700	109948700	12330	12330	12330	12330	0
26	20241025	195600	109948700	12330	12330	12330	12330	0
27	20241025	195500	109948700	12330	12330	12330	12330	0
28	20241025	195400	109948700	12330	12330	12330	12330	0
29	20241025	195300	109948700	12330	12330	12330	12330	0
30	20241025	195200	109948700	12330	12330	12330	12330	0
31	20241025	195100	109948700	12330	12330	12330	12330	0
32	20241025	195000	109948700	12330	12330	12330	12330	265
33	20241025	194900	109948700	12330	12330	12330	12330	0
34	20241025	194800	109948700	12330	12330	12330	12330	0
35	20241025	194700	109948700	12330	12330	12330	12330	0
36	20241025	194600	109948700	12330	12330	12330	12330	0
37	20241025	194500	109948700	12330	12330	12330	12330	0
38	20241025	194400	109948700	12330	12330	12330	12330	0
39	20241025	194300	109948700	12330	12330	12330	12330	0
40	20241025	194200	109948700	12330	12330	12330	12330	0
41	20241025	194100	109948700	12330	12330	12330	12330	0
42	20241025	194000	109948700	12330	12330	12330	12330	0
43	20241025	193900	109948700	12330	12330	12330	12330	0
44	20241025	193800	109948700	12330	12330	12330	12330	0
45	20241025	193700	109948700	12330	12330	12330	12330	0
46	20241025	193600	109948700	12330	12330	12330	12330	0
47	20241025	193500	109948700	12330	12330	12330	12330	0
48	20241025	193400	109948700	12330	12330	12330	12330	0
49	20241025	193300	109948700	12330	12330	12330	12330	0
50	20241025	193200	109948700	12330	12330	12330	12330	0
51	20241025	193100	109948700	12330	12330	12330	12330	0
52	20241025	193000	109948700	12330	12330	12330	12330	0
53	20241025	192900	109948700	12330	12330	12330	12330	0
54	20241025	192800	109948700	12330	12330	12330	12330	0
55	20241025	192700	109948700	12330	12330	12330	12330	0
56	20241025	192600	109948700	12330	12330	12330	12330	0
57	20241025	192500	109948700	12330	12330	12330	12330	0
58	20241025	192400	109948700	12330	12330	12330	12330	0
59	20241025	192300	109948700	12330	12330	12330	12330	0
60	20241025	192200	109948700	12330	12330	12330	12330	0
61	20241025	192100	109948700	12330	12330	12330	12330	0
62	20241025	192000	109948700	12330	12330	12330	12330	265
63	20241025	191900	109948700	12330	12330	12330	12330	0
64	20241025	191800	109948700	12330	12330	12330	12330	0
65	20241025	191700	109948700	12330	12330	12330	12330	0
66	20241025	191600	109948700	12330	12330	12330	12330	0
67	20241025	191500	109948700	12330	12330	12330	12330	0
68	20241025	191400	109948700	12330	12330	12330	12330	0
69	20241025	191300	109948700	12330	12330	12330	12330	0
70	20241025	191200	109948700	12330	12330	12330	12330	0
71	20241025	191100	109948700	12330	12330	12330	12330	0
72	20241025	191000	109948700	12330	12330	12330	12330	0
73	20241025	190900	109948700	12330	12330	12330	12330	0
74	20241025	190800	109948700	12330	12330	12330	12330	0
75	20241025	190700	109948700	12330	12330	12330	12330	0
76	20241025	190600	109948700	12330	12330	12330	12330	0
77	20241025	190500	109948700	12330	12330	12330	12330	0
78	20241025	190400	109948700	12330	12330	12330	12330	0
79	20241025	190300	109948700	12330	12330	12330	12330	0
80	20241025	190200	109948700	12330	12330	12330	12330	0
81	20241025	190100	109948700	12330	12330	12330	12330	0
82	20241025	190000	109948700	12330	12330	12330	12330	0
83	20241025	185900	109948700	12330	12330	12330	12330	0
84	20241025	185800	109948700	12330	12330	12330	12330	0
85	20241025	185700	109948700	12330	12330	12330	12330	0
86	20241025	185600	109948700	12330	12330	12330	12330	0
87	20241025	185500	109948700	12330	12330	12330	12330	0
88	20241025	185400	109948700	12330	12330	12330	12330	0
89	20241025	185300	109948700	12330	12330	12330	12330	0
90	20241025	185200	109948700	12330	12330	12330	12330	0
91	20241025	185100	109948700	12330	12330	12330	12330	0
92	20241025	185000	109948700	12330	12330	12330	12330	265
93	20241025	184900	109948700	12330	12330	12330	12330	0
94	20241025	184800	109948700	12330	12330	12330	12330	0
95	20241025	184700	109948700	12330	12330	12330	12330	0
96	20241025	184600	109948700	12330	12330	12330	12330	0
97	20241025	184500	109948700	12330	12330	12330	12330	0
98	20241025	184400	109948700	12330	12330	12330	12330	0
99	20241025	184300	109948700	12330	12330	12330	12330	0
100	20241025	184200	109948700	12330	12330	12330	12330	0
101	20241025	184100	109948700	12330	12330	12330	12330	0
102	20241025	184000	109948700	12330	12330	12330	12330	0
103	20241025	183900	109948700	12330	12330	12330	12330	0
104	20241025	183800	109948700	12330	12330	12330	12330	0
105	20241025	183700	109948700	12330	12330	12330	12330	0
106	20241025	183600	109948700	12330	12330	12330	12330	0
107	20241025	183500	109948700	12330	12330	12330	12330	0
108	20241025	183400	109948700	12330	12330	12330	12330	0
109	20241025	183300	109948700	12330	12330	12330	12330	0
110	20241025	183200	109948700	12330	12330	12330	12330	0
111	20241025	183100	109948700	12330	12330	12330	12330	0
112	20241025	183000	109948700	12330	12330	12330	12330	0
113	20241025	182900	109948700	12330	12330	12330	12330	0
114	20241025	182800	109948700	12330	12330	12330	12330	0
115	20241025	182700	109948700	12330	12330	12330	12330	0
116	20241025	182600	109948700	12330	12330	12330	12330	0
117	20241025	182500	109948700	12330	12330	12330	12330	0
118	20241025	182400	109948700	12330	12330	12330	12330	0
119	20241025	182300	109948700	12330	12330	12330	12330	0
120	20241025	182200	109948700	12330	12330	12330	12330	0
121	20241025	182100	109948700	12330	12330	12330	12330	0
122	20241025	182000	109948700	12330	12330	12330	12330	265
123	20241025	181900	109948700	12330	12330	12330	12330	0
124	20241025	181800	109948700	12330	12330	12330	12330	0
125	20241025	181700	109948700	12330	12330	12330	12330	0
126	20241025	181600	109948700	12330	12330	12330	12330	0
127	20241025	181500	109948700	12330	12330	12330	12330	0
128	20241025	181400	109948700	12330	12330	12330	12330	0
129	20241025	181300	109948700	12330	12330	12330	12330	0
130	20241025	181200	109948700	12330	12330	12330	12330	0
131	20241025	181100	109948700	12330	12330	12330	12330	0
132	20241025	181000	109948700	12330	12330	12330	12330	0
133	20241025	180900	109948700	12330	12330	12330	12330	0
134	20241025	180800	109948700	12330	12330	12330	12330	0
135	20241025	180700	109948700	12330	12330	12330	12330	0
136	20241025	180600	109948700	12330	12330	12330	12330	0
137	20241025	180500	109948700	12330	12330	12330	12330	0
138	20241025	180400	109948700	12330	12330	12330	12330	0
139	20241025	180300	109948700	12330	12330	12330	12330	0
140	20241025	180200	109948700	12330	12330	12330	12330	0
141	20241025	180100	109948700	12330	12330	12330	12330	0
142	20241025	180000	109948700	12330	12330	12330	12330	0
143	20241025	175900	109948700	12330	12330	12330	12330	0
144	20241025	175800	109948700	12330	12330	12330	12330	0
145	20241025	175700	109948700	12330	12330	12330	12330	0
146	20241025	175600	109948700	12330	12330	12330	12330	0
147	20241025	175500	109948700	12330	12330	12330	12330	0
148	20241025	175400	109948700	12330	12330	12330	12330	0
149	20241025	175300	109948700	12330	12330	12330	12330	0
150	20241025	175200	109948700	12330	12330	12330	12330	0
151	20241025	175100	109948700	12330	12330	12330	12330	0
152	20241025	175000	109948700	12330	12330	12330	12330	265
153	20241025	174900	109948700	12330	12330	12330	12330	0
154	20241025	174800	109948700	12330	12330	12330	12330	0
155	20241025	174700	109948700	12330	12330	12330	12330	0
156	20241025	174600	109948700	12330	12330	12330	12330	0
157	20241025	174500	109948700	12330	12330	12330	12330	0
158	20241025	174400	109948700	12330	12330	12330	12330	0
159	20241025	174300	109948700	12330	12330	12330	12330	0
160	20241025	174200	109948700	12330	12330	12330	12330	0
161	20241025	174100	109948700	12330	12330	12330	12330	0
162	20241025	174000	109948700	12330	12330	12330	12330	0
163	20241025	173900	109948700	12330	12330	12330	12330	0
164	20241025	173800	109948700	12330	12330	12330	12330	0
165	20241025	173700	109948700	12330	12330	12330	12330	0
166	20241025	173600	109948700	12330	12330	12330	12330	0
167	20241025	173500	109948700	12330	12330	12330	12330	0
168	20241025	173400	109948700	12330	12330	12330	12330	0
169	20241025	173300	109948700	12330	12330	12330	12330	0
170	20241025	173200	109948700	12330	12330	12330	12330	0
171	20241025	173100	109948700	12330	12330	12330	12330	0
172	20241025	173000	109948700	12330	12330	12330	12330	0
173	20241025	172900	109948700	12330	12330	12330	12330	0
174	20241025	172800	109948700	12330	12330	12330	12330	0
175	20241025	172700	109948700	12330	12330	12330	12330	0
176	20241025	172600	109948700	12330	12330	12330	12330	0
177	20241025	172500	109948700	12330	12330	12330	12330	0
178	20241025	172400	109948700	12330	12330	12330	12330	0
179	20241025	172300	109948700	12330	12330	12330	12330	0
180	20241025	172200	109948700	12330	12330	12330	12330	0
181	20241025	172100	109948700	12330	12330	12330	12330	0
182	20241025	172000	109948700	12330	12330	12330	12330	265
183	20241025	171900	109948700	12330	12330	12330	12330	0
184	20241025	171800	109948700	12330	12330	12330	12330	0
185	20241025	171700	109948700	12330	12330	12330	12330	0
186	20241025	171600	109948700	12330	12330	12330	12330	0
187	20241025	171500	109948700	12330	12330	12330	12330	0
188	20241025	171400	109948700	12330	12330	12330	12330	0
189	20241025	171300	109948700	12330	12330	12330	12330	0
190	20241025	171200	109948700	12330	12330	12330	12330	0
191	20241025	171100	109948700	12330	12330	12330	12330	0
192	20241025	171000	109948700	12330	12330	12330	12330	0
193	20241025	170900	109948700	12330	12330	12330	12330	0
194	20241025	170800	109948700	12330	12330	12330	12330	0
195	20241025	170700	109948700	12330	12330	12330	12330	0
196	20241025	170600	109948700	12330	12330	12330	12330	0
197	20241025	170500	109948700	12330	12330	12330	12330	0
198	20241025	170400	109948700	12330	12330	12330	12330	0
199	20241025	170300	109948700	12330	12330	12330	12330	0
200	20241025	170200	109948700	12330	12330	12330	12330	0
201	20241025	170100	109948700	12330	12330	12330	12330	0
202	20241025	170000	109948700	12330	12330	12330	12330	0
203	20241025	165900	109948700	12330	12330	12330	12330	0
204	20241025	165800	109948700	12330	12330	12330	12330	0
205	20241025	165700	109948700	12330	12330	12330	12330	0
206	20241025	165600	109948700	12330	12330	12330	12330	0
207	20241025	165500	109948700	12330	12330	12330	12330	0
208	20241025	165400	109948700	12330	12330	12330	12330	0
209	20241025	165300	109948700	12330	12330	12330	12330	0
210	20241025	165200	109948700	12330	12330	12330	12330	0
211	20241025	165100	109948700	12330	12330	12330	12330	0
212	20241025	165000	109948700	12330	12330	12330	12330	265
213	20241025	164900	109948700	12330	12330	12330	12330	0
214	20241025	164800	109948700	12330	12330	12330	12330	0
215	20241025	164700	109948700	12330	12330	12330	12330	0
216	20241025	164600	109948700	12330	12330	12330	12330	0
217	20241025	164500	109948700	12330	12330	12330	12330	0
218	20241025	164400	109948700	12330	12330	12330	12330	0
219	20241025	164300	109948700	12330	12330	12330	12330	0
220	20241025	164200	109948700	12330	12330	12330	12330	0
221	20241025	164100	109948700	12330	12330	12330	12330	0
222	20241025	164000	109948700	12330	12330	12330	12330	0
223	20241025	163900	109948700	12330	12330	12330	12330	0
224	20241025	163800	109948700	12330	12330	12330	12330	0
225	20241025	163700	109948700	12330	12330	12330	12330	0
226	20241025	163600	109948700	12330	12330	12330	12330	0
227	20241025	163500	109948700	12330	12330	12330	12330	0
228	20241025	163400	109948700	12330	12330	12330	12330	0
229	20241025	163300	109948700	12330	12330	12330	12330	0
230	20241025	163200	109948700	12330	12330	12330	12330	0
231	20241025	163100	109948700	12330	12330	12330	12330	0
232	20241025	163000	109948700	12330	12330	12330	12330	0
233	20241025	162900	109948700	12330	12330	12330	12330	0
234	20241025	162800	109948700	12330	12330	12330	12330	0
235	20241025	162700	109948700	12330	12330	12330	12330	0
236	20241025	162600	109948700	12330	12330	12330	12330	0
237	20241025	162500	109948700	12330	12330	12330	12330	0
238	20241025	162400	109948700	12330	12330	12330	12330	0
239	20241025	162300	109948700	12330	12330	12330	12330	0
240	20241025	162200	109948700	12330	12330	12330	12330	0
241	20241025	162100	109948700	12330	12330	12330	12330	0
242	20241025	162000	109948700	12330	12330	12330	12330	265
243	20241025	161900	109948700	12330	12330	12330	12330	0
244	20241025	161800	109948700	12330	12330	12330	12330	0
245	20241025	161700	109948700	12330	12330	12330	12330	0
246	20241025	161600	109948700	12330	12330	12330	12330	0
247	20241025	161500	109948700	12330	12330	12330	12330	0
248	20241025	161400	109948700	12330	12330	12330	12330	0
249	20241025	161300	109948700	12330	12330	12330	12330	0
250	20241025	161200	109948700	12330	12330	12330	12330	0
251	20241025	161100	109948700	12330	12330	12330	12330	0
252	20241025	161000	109948700	12330	12330	12330	12330	0
253	20241025	160900	109948700	12330	12330	12330	12330	0
254	20241025	160800	109948700	12330	12330	12330	12330	0
255	20241025	160700	109948700	12330	12330	12330	12330	0
256	20241025	160600	109948700	12330	12330	12330	12330	0
257	20241025	160500	109948700	12330	12330	12330	12330	0
258	20241025	160400	109948700	12330	12330	12330	12330	0
259	20241025	160300	109948700	12330	12330	12330	12330	0
260	20241025	160200	109948700	12330	12330	12330	12330	0
261	20241025	160100	109948700	12330	12330	12330	12330	0
262	20241025	160000	109948700	12330	12330	12330	12330	0
263	20241025	155900	109948700	12330	12330	12330	12330	0
264	20241025	155800	109948700	12330	12330	12330	12330	0
265	20241025	155700	109948700	12330	12330	12330	12330	0
266	20241025	155600	109948700	12330	12330	12330	12330	0
267	20241025	155500	109948700	12330	12330	12330	12330	0
268	20241025	155400	109948700	12330	12330	12330	12330	0
269	20241025	155300	109948700	12330	12330	12330	12330	0
270	20241025	155200	109948700	12330	12330	12330	12330	0
271	20241025	155100	109948700	12330	12330	12330	12330	0
272	20241025	155000	109948700	12330	12330	12330	12330	265
273	20241025	154900	109948700	12330	12330	12330	12330	0
274	20241025	154800	109948700	12330	12330	12330	12330	0
275	20241025	154700	109948700	12330	12330	12330	12330	0
276	20241025	154600	109948700	12330	12330	12330	12330	0
277	20241025	154500	109948700	12330	12330	12330	12330	0
278	20241025	154400	109948700	12330	12330	12330	12330	0
279	20241025	154300	109948700	12330	12330	12330	12330	0
280	20241025	154200	109948700	12330	12330	12330	12330	0
281	20241025	154100	109948700	12330	12330	12330	12330	0
282	20241025	154000	109948700	12330	12330	12330	12330	0
283	20241025	153900	109948700	12330	12330	12330	12330	0
284	20241025	153800	109948700	12330	12330	12330	12330	0
285	20241025	153700	109948700	12330	12330	12330	12330	0
286	20241025	153600	109948700	12330	12330	12330	12330	0
287	20241025	153500	109948700	12330	12330	12330	12330	0
288	20241025	153400	109948700	12330	12330	12330	12330	0
289	20241025	153300	109948700	12330	12330	12330	12330	0
290	20241025	153200	109948700	12330	12330	12330	12330	0
291	20241025	153100	109948700	12330	12330	12330	12330	0
292	20241025	153000	109948700	12330	12330	12330	12330	265
293	20241025	152900	106681250	12330	12330	12330	12330	0
294	20241025	152800	106681250	12330	12330	12330	12330	0
295	20241025	152700	106681250	12330	12330	12330	12330	0
296	20241025	152600	106681250	12330	12330	12330	12330	0
297	20241025	152500	106681250	12330	12330	12330	12330	0
298	20241025	152400	106681250	12330	12330	12330	12330	0
299	20241025	152300	106681250	12330	12330	12330	12330	0
300	20241025	152200	106681250	12330	12330	12330	12330	0
301	20241025	152100	106681250	12330	12330	12330	12330	0
302	20241025	152000	106681250	12330	12330	12330	12330	0
303	20241025	151900	106681250	12330	12330	12330	12330	2
304	20241025	151800	106656590	12330	12330	12330	12330	718
305	20241025	151700	97803650	12330	12330	12330	12330	0
306	20241025	151600	97803650	12330	12330	12330	12330	2
307	20241025	151500	97778990	12330	12330	12330	12330	0
308	20241025	151400	97778990	12330	12330	12330	12330	0
309	20241025	151300	97778990	12330	12330	12330	12330	0
310	20241025	151200	97778990	12330	12330	12330	12330	4
311	20241025	151100	97729670	12330	12330	12330	12330	0
312	20241025	151000	97729670	12330	12330	12330	12330	18
313	20241025	150900	97507730	12330	12330	12330	12330	0
314	20241025	150800	97507730	12330	12330	12330	12330	0
315	20241025	150700	97507730	12330	12330	12330	12330	0
316	20241025	150600	97507730	12330	12330	12330	12330	0
317	20241025	150500	97507730	12330	12330	12330	12330	0
318	20241025	150400	97507730	12330	12330	12330	12330	0
319	20241025	150300	97507730	12330	12330	12330	12330	0
320	20241025	150200	97507730	12330	12330	12330	12330	0
321	20241025	150100	97507730	12330	12330	12330	12330	0
322	20241025	150000	97507730	12330	12340	12340	12330	12
323	20241025	145900	97359760	12330	12330	12330	12330	0
324	20241025	145800	97359760	12330	12330	12330	12330	0
325	20241025	145700	97359760	12330	12330	12330	12330	0
326	20241025	145600	97359760	12330	12330	12330	12330	40
327	20241025	145500	96866560	12330	12330	12330	12330	0
328	20241025	145400	96866560	12330	12330	12330	12330	0
329	20241025	145300	96866560	12330	12340	12340	12330	56
330	20241025	145200	96176070	12340	12340	12340	12340	0
331	20241025	145100	96176070	12340	12340	12340	12340	0
332	20241025	145000	96176070	12340	12340	12340	12340	10
333	20241025	144900	96052670	12340	12340	12340	12340	0
334	20241025	144800	96052670	12340	12340	12340	12340	0
335	20241025	144700	96052670	12340	12340	12340	12340	0
336	20241025	144600	96052670	12340	12340	12340	12340	47
337	20241025	144500	95472690	12340	12340	12340	12340	0
338	20241025	144400	95472690	12340	12340	12340	12340	0
339	20241025	144300	95472690	12340	12340	12340	12340	0
340	20241025	144200	95472690	12340	12340	12340	12340	0
341	20241025	144100	95472690	12340	12340	12340	12340	0
342	20241025	144000	95472690	12340	12340	12340	12340	0
343	20241025	143900	95472690	12340	12340	12340	12340	31
344	20241025	143800	95090150	12340	12340	12340	12340	0
345	20241025	143700	95090150	12340	12340	12340	12340	0
346	20241025	143600	95090150	12340	12340	12340	12340	9
347	20241025	143500	94979090	12330	12330	12330	12330	0
348	20241025	143400	94979090	12330	12330	12330	12330	0
349	20241025	143300	94979090	12330	12330	12330	12330	0
350	20241025	143200	94979090	12330	12330	12330	12330	0
351	20241025	143100	94979090	12330	12330	12330	12330	0
352	20241025	143000	94979090	12330	12330	12330	12330	0
353	20241025	142900	94979090	12330	12330	12330	12330	0
354	20241025	142800	94979090	12330	12330	12330	12330	15
355	20241025	142700	94794140	12330	12330	12330	12330	0
356	20241025	142600	94794140	12330	12330	12330	12330	0
357	20241025	142500	94794140	12330	12330	12330	12330	0
358	20241025	142400	94794140	12330	12330	12330	12330	0
359	20241025	142300	94794140	12330	12330	12330	12330	0
360	20241025	142200	94794140	12330	12330	12330	12330	0
361	20241025	142100	94794140	12330	12330	12330	12330	150
362	20241025	142000	92944640	12330	12330	12330	12330	0
363	20241025	141900	92944640	12330	12330	12330	12330	0
364	20241025	141800	92944640	12330	12330	12330	12330	0
365	20241025	141700	92944640	12330	12330	12330	12330	0
366	20241025	141600	92944640	12330	12330	12330	12330	0
367	20241025	141500	92944640	12330	12330	12330	12330	0
368	20241025	141400	92944640	12330	12330	12330	12330	0
369	20241025	141300	92944640	12330	12330	12330	12330	0
370	20241025	141200	92944640	12330	12330	12330	12330	0
371	20241025	141100	92944640	12330	12330	12330	12330	0
372	20241025	141000	92944640	12330	12330	12330	12330	0
373	20241025	140900	92944640	12330	12330	12330	12330	0
374	20241025	140800	92944640	12330	12330	12330	12330	0
375	20241025	140700	92944640	12330	12330	12330	12330	0
376	20241025	140600	92944640	12330	12330	12330	12330	75
377	20241025	140500	92019890	12330	12330	12330	12330	0
378	20241025	140400	92019890	12330	12330	12330	12330	0
379	20241025	140300	92019890	12330	12330	12330	12330	34
380	20241025	140200	91600670	12340	12340	12340	12340	0
381	20241025	140100	91600670	12340	12340	12340	12340	0
382	20241025	140000	91600670	12340	12340	12340	12340	66
383	20241025	135900	90786230	12340	12340	12340	12340	0
384	20241025	135800	90786230	12340	12340	12340	12340	32
385	20241025	135700	90391350	12350	12350	12350	12350	50
386	20241025	135600	89773850	12330	12330	12330	12330	0
387	20241025	135500	89773850	12330	12330	12330	12330	30
388	20241025	135400	89403950	12350	12350	12350	12350	0
389	20241025	135300	89403950	12350	12350	12350	12350	5
390	20241025	135200	89342200	12350	12350	12350	12350	1
391	20241025	135100	89329850	12340	12340	12340	12340	0
392	20241025	135000	89329850	12340	12340	12340	12340	0
393	20241025	134900	89329850	12340	12340	12340	12340	20
394	20241025	134800	89083050	12340	12340	12340	12340	0
395	20241025	134700	89083050	12340	12340	12340	12340	2
396	20241025	134600	89058370	12340	12340	12340	12340	0
397	20241025	134500	89058370	12340	12340	12340	12340	0
398	20241025	134400	89058370	12340	12340	12340	12340	195
399	20241025	134300	86652070	12320	12320	12320	12320	0
400	20241025	134200	86652070	12320	12320	12320	12320	0
401	20241025	134100	86652070	12320	12320	12320	12320	0
402	20241025	134000	86652070	12320	12320	12320	12320	0
403	20241025	133900	86652070	12320	12320	12320	12320	0
404	20241025	133800	86652070	12320	12320	12320	12320	0
405	20241025	133700	86652070	12320	12320	12320	12320	0
406	20241025	133600	86652070	12320	12320	12320	12320	0
407	20241025	133500	86652070	12320	12320	12320	12320	0
408	20241025	133400	86652070	12320	12320	12320	12320	0
409	20241025	133300	86652070	12320	12320	12320	12320	0
410	20241025	133200	86652070	12320	12320	12320	12320	0
411	20241025	133100	86652070	12320	12320	12320	12320	0
412	20241025	133000	86652070	12320	12320	12320	12320	0
413	20241025	132900	86652070	12320	12320	12320	12320	0
414	20241025	132800	86652070	12320	12320	12320	12320	344
415	20241025	132700	82413990	12320	12320	12320	12320	0
416	20241025	132600	82413990	12320	12320	12320	12320	0
417	20241025	132500	82413990	12320	12320	12320	12320	0
418	20241025	132400	82413990	12320	12320	12320	12320	0
419	20241025	132300	82413990	12320	12320	12320	12320	0
420	20241025	132200	82413990	12320	12320	12320	12320	0
421	20241025	132100	82413990	12320	12320	12320	12320	0
422	20241025	132000	82413990	12320	12320	12320	12320	0
423	20241025	131900	82413990	12320	12320	12320	12320	0
424	20241025	131800	82413990	12320	12320	12320	12320	0
425	20241025	131700	82413990	12320	12320	12320	12320	0
426	20241025	131600	82413990	12320	12320	12320	12320	3
427	20241025	131500	82377030	12320	12320	12320	12320	0
428	20241025	131400	82377030	12320	12320	12320	12320	0
429	20241025	131300	82377030	12320	12320	12320	12320	50
430	20241025	131200	81761030	12300	12300	12300	12300	0
431	20241025	131100	81761030	12300	12300	12300	12300	0
432	20241025	131000	81761030	12300	12300	12300	12300	0
433	20241025	130900	81761030	12300	12300	12300	12300	0
434	20241025	130800	81761030	12300	12300	12300	12300	0
435	20241025	130700	81761030	12300	12300	12300	12300	0
436	20241025	130600	81761030	12300	12300	12300	12300	0
437	20241025	130500	81761030	12300	12300	12300	12300	0
438	20241025	130400	81761030	12300	12300	12300	12300	0
439	20241025	130300	81761030	12300	12300	12300	12300	0
440	20241025	130200	81761030	12300	12300	12300	12300	0
441	20241025	130100	81761030	12300	12300	12300	12300	0
442	20241025	130000	81761030	12300	12300	12300	12300	0
443	20241025	125900	81761030	12300	12300	12300	12300	0
444	20241025	125800	81761030	12300	12300	12300	12300	0
445	20241025	125700	81761030	12300	12300	12300	12300	0
446	20241025	125600	81761030	12300	12300	12300	12300	0
447	20241025	125500	81761030	12300	12300	12300	12300	0
448	20241025	125400	81761030	12300	12300	12300	12300	0
449	20241025	125300	81761030	12300	12300	12300	12300	0
450	20241025	125200	81761030	12300	12360	12360	12300	859
451	20241025	125100	71190390	12360	12360	12360	12360	0
452	20241025	125000	71190390	12360	12360	12360	12360	0
453	20241025	124900	71190390	12360	12360	12360	12360	0
454	20241025	124800	71190390	12360	12360	12360	12360	0
455	20241025	124700	71190390	12360	12360	12360	12360	0
456	20241025	124600	71190390	12360	12360	12360	12360	0
457	20241025	124500	71190390	12360	12360	12360	12360	0
458	20241025	124400	71190390	12360	12360	12360	12360	163
459	20241025	124300	69175710	12360	12360	12360	12360	0
460	20241025	124200	69175710	12360	12360	12360	12360	0
461	20241025	124100	69175710	12360	12360	12360	12360	0
462	20241025	124000	69175710	12360	12360	12360	12360	0
463	20241025	123900	69175710	12360	12360	12360	12360	100
464	20241025	123800	67939710	12320	12320	12320	12320	0
465	20241025	123700	67939710	12320	12320	12320	12320	1
466	20241025	123600	67927390	12320	12320	12320	12320	0
467	20241025	123500	67927390	12320	12320	12320	12320	0
468	20241025	123400	67927390	12320	12320	12320	12320	0
469	20241025	123300	67927390	12320	12320	12320	12320	0
470	20241025	123200	67927390	12320	12320	12320	12320	13
471	20241025	123100	67767230	12320	12320	12320	12320	0
472	20241025	123000	67767230	12320	12320	12320	12320	0
473	20241025	122900	67767230	12320	12320	12320	12320	4
474	20241025	122800	67717950	12370	12370	12370	12370	0
475	20241025	122700	67717950	12370	12370	12370	12370	0
476	20241025	122600	67717950	12370	12370	12370	12370	0
477	20241025	122500	67717950	12370	12370	12370	12370	0
478	20241025	122400	67717950	12370	12370	12370	12370	0
479	20241025	122300	67717950	12370	12370	12370	12370	0
480	20241025	122200	67717950	12370	12370	12370	12370	0
481	20241025	122100	67717950	12370	12370	12370	12370	0
482	20241025	122000	67717950	12370	12370	12370	12370	0
483	20241025	121900	67717950	12370	12370	12370	12370	0
484	20241025	121800	67717950	12370	12370	12370	12370	0
485	20241025	121700	67717950	12370	12370	12370	12370	0
486	20241025	121600	67717950	12370	12370	12370	12370	0
487	20241025	121500	67717950	12370	12370	12370	12370	0
488	20241025	121400	67717950	12370	12370	12370	12370	0
489	20241025	121300	67717950	12370	12370	12370	12370	0
490	20241025	121200	67717950	12370	12370	12370	12370	0
491	20241025	121100	67717950	12370	12370	12370	12370	0
492	20241025	121000	67717950	12370	12370	12370	12370	0
493	20241025	120900	67717950	12370	12370	12370	12370	0
494	20241025	120800	67717950	12370	12370	12370	12370	0
495	20241025	120700	67717950	12370	12370	12370	12370	0
496	20241025	120600	67717950	12370	12370	12370	12370	0
497	20241025	120500	67717950	12370	12370	12370	12370	3
498	20241025	120400	67680840	12370	12370	12370	12370	0
499	20241025	120300	67680840	12370	12370	12370	12370	0
500	20241025	120200	67680840	12370	12370	12370	12370	0
501	20241025	120100	67680840	12370	12370	12370	12370	0
502	20241025	120000	67680840	12370	12370	12370	12370	0
503	20241025	115900	67680840	12370	12340	12370	12340	100
504	20241025	115800	66446320	12300	12300	12300	12300	0
505	20241025	115700	66446320	12300	12300	12300	12300	0
506	20241025	115600	66446320	12300	12300	12300	12300	0
507	20241025	115500	66446320	12300	12300	12300	12300	1
508	20241025	115400	66434020	12300	12300	12300	12300	0
509	20241025	115300	66434020	12300	12300	12300	12300	0
510	20241025	115200	66434020	12300	12300	12300	12300	0
511	20241025	115100	66434020	12300	12300	12300	12300	0
512	20241025	115000	66434020	12300	12300	12300	12300	0
513	20241025	114900	66434020	12300	12300	12300	12300	85
514	20241025	114800	65388520	12300	12300	12300	12300	0
515	20241025	114700	65388520	12300	12300	12300	12300	0
516	20241025	114600	65388520	12300	12300	12300	12300	0
517	20241025	114500	65388520	12300	12300	12300	12300	0
518	20241025	114400	65388520	12300	12300	12300	12300	0
519	20241025	114300	65388520	12300	12300	12300	12300	0
520	20241025	114200	65388520	12300	12300	12300	12300	0
521	20241025	114100	65388520	12300	12300	12300	12300	0
522	20241025	114000	65388520	12300	12300	12300	12300	0
523	20241025	113900	65388520	12300	12300	12300	12300	0
524	20241025	113800	65388520	12300	12300	12300	12300	12
525	20241025	113700	65240920	12300	12300	12300	12300	700
526	20241025	113600	56630920	12300	12300	12300	12300	0
527	20241025	113500	56630920	12300	12300	12300	12300	20
528	20241025	113400	56384920	12300	12300	12300	12300	0
529	20241025	113300	56384920	12300	12300	12300	12300	0
530	20241025	113200	56384920	12300	12310	12310	12300	431
531	20241025	113100	51083520	12310	12310	12310	12310	0
532	20241025	113000	51083520	12310	12310	12310	12310	0
533	20241025	112900	51083520	12310	12310	12310	12310	0
534	20241025	112800	51083520	12310	12310	12310	12310	0
535	20241025	112700	51083520	12310	12310	12310	12310	33
536	20241025	112600	50677290	12310	12310	12310	12310	0
537	20241025	112500	50677290	12310	12310	12310	12310	0
538	20241025	112400	50677290	12310	12310	12310	12310	0
539	20241025	112300	50677290	12310	12310	12310	12310	0
540	20241025	112200	50677290	12310	12310	12310	12310	1
541	20241025	112100	50664980	12280	12280	12280	12280	0
542	20241025	112000	50664980	12280	12280	12280	12280	0
543	20241025	111900	50664980	12280	12280	12280	12280	0
544	20241025	111800	50664980	12280	12280	12280	12280	0
545	20241025	111700	50664980	12280	12280	12280	12280	0
546	20241025	111600	50664980	12280	12280	12280	12280	0
547	20241025	111500	50664980	12280	12280	12280	12280	0
548	20241025	111400	50664980	12280	12280	12280	12280	0
549	20241025	111300	50664980	12280	12280	12280	12280	14
550	20241025	111200	50493060	12320	12320	12320	12320	0
551	20241025	111100	50493060	12320	12320	12320	12320	0
552	20241025	111000	50493060	12320	12320	12320	12320	0
553	20241025	110900	50493060	12320	12290	12320	12270	308
554	20241025	110800	46712400	12300	12300	12300	12300	0
555	20241025	110700	46712400	12300	12300	12300	12300	97
556	20241025	110600	45519300	12310	12310	12310	12310	0
557	20241025	110500	45519300	12310	12310	12310	12310	0
558	20241025	110400	45519300	12310	12310	12310	12310	20
559	20241025	110300	45273100	12290	12290	12290	12290	100
560	20241025	110200	44044100	12330	12330	12330	12330	0
561	20241025	110100	44044100	12330	12330	12330	12330	0
562	20241025	110000	44044100	12330	12330	12330	12330	0
563	20241025	105900	44044100	12330	12330	12330	12330	0
564	20241025	105800	44044100	12330	12330	12330	12330	0
565	20241025	105700	44044100	12330	12330	12330	12330	0
566	20241025	105600	44044100	12330	12330	12330	12330	0
567	20241025	105500	44044100	12330	12330	12330	12330	0
568	20241025	105400	44044100	12330	12330	12330	12330	0
569	20241025	105300	44044100	12330	12330	12330	12330	20
570	20241025	105200	43797500	12290	12290	12290	12290	0
571	20241025	105100	43797500	12290	12290	12290	12290	122
572	20241025	105000	42298120	12290	12290	12290	12290	0
573	20241025	104900	42298120	12290	12290	12290	12290	0
574	20241025	104800	42298120	12290	12290	12290	12290	0
575	20241025	104700	42298120	12290	12290	12290	12290	0
576	20241025	104600	42298120	12290	12290	12290	12290	0
577	20241025	104500	42298120	12290	12290	12290	12290	0
578	20241025	104400	42298120	12290	12290	12290	12290	46
579	20241025	104300	41732780	12300	12300	12300	12300	0
580	20241025	104200	41732780	12300	12300	12300	12300	0
581	20241025	104100	41732780	12300	12300	12300	12300	0
582	20241025	104000	41732780	12300	12300	12300	12300	0
583	20241025	103900	41732780	12300	12300	12300	12300	0
584	20241025	103800	41732780	12300	12300	12300	12300	0
585	20241025	103700	41732780	12300	12300	12300	12300	142
586	20241025	103600	39986180	12300	12300	12300	12300	8
587	20241025	103500	39887780	12290	12290	12290	12290	0
588	20241025	103400	39887780	12290	12310	12310	12290	812
589	20241025	103300	29896650	12320	12340	12340	12320	645
590	20241025	103200	21949580	12340	12340	12340	12340	0
591	20241025	103100	21949580	12340	12340	12340	12340	4
592	20241025	103000	21900220	12360	12360	12360	12360	0
593	20241025	102900	21900220	12360	12360	12360	12360	0
594	20241025	102800	21900220	12360	12360	12360	12360	0
595	20241025	102700	21900220	12360	12360	12360	12360	0
596	20241025	102600	21900220	12360	12360	12360	12360	16
597	20241025	102500	21702460	12370	12370	12370	12370	0
598	20241025	102400	21702460	12370	12370	12370	12370	0
599	20241025	102300	21702460	12370	12370	12370	12370	0
600	20241025	102200	21702460	12370	12370	12370	12370	0
601	20241025	102100	21702460	12370	12370	12370	12370	0
602	20241025	102000	21702460	12370	12370	12370	12370	0
603	20241025	101900	21702460	12370	12370	12370	12370	1
604	20241025	101800	21690090	12340	12340	12340	12340	15
605	20241025	101700	21504990	12330	12330	12330	12330	0
606	20241025	101600	21504990	12330	12330	12330	12330	0
607	20241025	101500	21504990	12330	12340	12340	12330	79
608	20241025	101400	20530200	12330	12330	12330	12330	14
609	20241025	101300	20357580	12330	12330	12330	12330	1
610	20241025	101200	20345250	12330	12340	12340	12330	326
611	20241025	101100	16324210	12340	12340	12340	12340	0
612	20241025	101000	16324210	12340	12340	12340	12340	0
613	20241025	100900	16324210	12340	12340	12340	12340	0
614	20241025	100800	16324210	12340	12340	12340	12340	0
615	20241025	100700	16324210	12340	12340	12340	12340	0
616	20241025	100600	16324210	12340	12340	12340	12340	0
617	20241025	100500	16324210	12340	12340	12340	12340	0
618	20241025	100400	16324210	12340	12340	12340	12340	0
619	20241025	100300	16324210	12340	12340	12340	12340	0
620	20241025	100200	16324210	12340	12340	12340	12340	0
621	20241025	100100	16324210	12340	12340	12340	12340	0
622	20241025	100000	16324210	12340	12340	12340	12340	0
623	20241025	095900	16324210	12340	12340	12340	12340	0
624	20241025	095800	16324210	12340	12350	12350	12340	132
625	20241025	095700	14694590	12360	12360	12360	12360	0
626	20241025	095600	14694590	12360	12360	12360	12360	0
627	20241025	095500	14694590	12360	12360	12360	12360	0
628	20241025	095400	14694590	12360	12370	12370	12360	40
629	20241025	095300	14199990	12380	12380	12380	12380	0
630	20241025	095200	14199990	12380	12380	12380	12380	10
631	20241025	095100	14076190	12350	12360	12360	12350	253
632	20241025	095000	10950120	12360	12360	12360	12360	50
633	20241025	094900	10332120	12360	12360	12360	12360	0
634	20241025	094800	10332120	12360	12360	12360	12360	0
635	20241025	094700	10332120	12360	12360	12360	12360	0
636	20241025	094600	10332120	12360	12360	12360	12360	0
637	20241025	094500	10332120	12360	12360	12360	12360	0
638	20241025	094400	10332120	12360	12360	12360	12360	1
639	20241025	094300	10319760	12360	12360	12360	12360	0
640	20241025	094200	10319760	12360	12360	12360	12360	0
641	20241025	094100	10319760	12360	12360	12360	12360	60
642	20241025	094000	9578160	12430	12430	12430	12430	0
643	20241025	093900	9578160	12430	12430	12430	12430	0
644	20241025	093800	9578160	12430	12430	12430	12430	0
645	20241025	093700	9578160	12430	12430	12430	12430	0
646	20241025	093600	9578160	12430	12430	12430	12430	1
647	20241025	093500	9565730	12430	12430	12430	12430	0
648	20241025	093400	9565730	12430	12430	12430	12430	0
649	20241025	093300	9565730	12430	12430	12430	12430	5
650	20241025	093200	9503580	12420	12420	12420	12420	9
651	20241025	093100	9391800	12420	12420	12420	12420	1
652	20241025	093000	9379380	12420	12420	12420	12420	10
653	20241025	092900	9255180	12360	12360	12360	12360	0
654	20241025	092800	9255180	12360	12360	12360	12360	0
655	20241025	092700	9255180	12360	12360	12360	12360	0
656	20241025	092600	9255180	12360	12360	12360	12360	0
657	20241025	092500	9255180	12360	12360	12360	12360	100
658	20241025	092400	8019180	12360	12370	12370	12360	100
659	20241025	092300	6783000	12360	12360	12360	12360	0
660	20241025	092200	6783000	12360	12360	12360	12360	0
661	20241025	092100	6783000	12360	12360	12360	12360	0
662	20241025	092000	6783000	12360	12360	12360	12360	0
663	20241025	091900	6783000	12360	12360	12360	12360	9
664	20241025	091800	6671760	12330	12330	12330	12330	0
665	20241025	091700	6671760	12330	12330	12330	12330	0
666	20241025	091600	6671760	12330	12330	12330	12330	0
667	20241025	091500	6671760	12330	12330	12330	12330	0
668	20241025	091400	6671760	12330	12330	12330	12330	3
669	20241025	091300	6634770	12320	12320	12320	12320	0
670	20241025	091200	6634770	12320	12320	12320	12320	0
671	20241025	091100	6634770	12320	12340	12340	12320	80
672	20241025	091000	5648530	12340	12340	12340	12340	0
673	20241025	090900	5648530	12340	12350	12350	12340	100
674	20241025	090800	4413920	12350	12350	12350	12350	0
675	20241025	090700	4413920	12350	12350	12350	12350	0
676	20241025	090600	4413920	12350	12350	12350	12350	49
677	20241025	090500	3808770	12430	12430	12430	12430	10
678	20241025	090400	3684470	12430	12490	12490	12430	123
679	20241025	090300	2152380	12490	12510	12510	12490	65
680	20241025	090200	1339490	12500	12500	12500	12500	0
681	20241025	090100	1339490	12500	12500	12500	12500	0
682	20241025	090000	1339490	12500	12530	12640	12500	107