KissMeData/019440/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190500	36309470	13700	13700	13700	13700	52
3	20241025	190400	36309470	13700	13700	13700	13700	0
4	20241025	190300	36309470	13700	13700	13700	13700	0
5	20241025	190200	36309470	13700	13700	13700	13700	0
6	20241025	190100	36309470	13700	13700	13700	13700	0
7	20241025	190000	36309470	13700	13700	13700	13700	0
8	20241025	185900	36309470	13700	13700	13700	13700	0
9	20241025	185800	36309470	13700	13700	13700	13700	0
10	20241025	185700	36309470	13700	13700	13700	13700	0
11	20241025	185600	36309470	13700	13700	13700	13700	0
12	20241025	185500	36309470	13700	13700	13700	13700	0
13	20241025	185400	36309470	13700	13700	13700	13700	0
14	20241025	185300	36309470	13700	13700	13700	13700	0
15	20241025	185200	36309470	13700	13700	13700	13700	0
16	20241025	185100	36309470	13700	13700	13700	13700	0
17	20241025	185000	36309470	13700	13700	13700	13700	0
18	20241025	184900	36309470	13700	13700	13700	13700	0
19	20241025	184800	36309470	13700	13700	13700	13700	0
20	20241025	184700	36309470	13700	13700	13700	13700	0
21	20241025	184600	36309470	13700	13700	13700	13700	0
22	20241025	184500	36309470	13700	13700	13700	13700	0
23	20241025	184400	36309470	13700	13700	13700	13700	0
24	20241025	184300	36309470	13700	13700	13700	13700	0
25	20241025	184200	36309470	13700	13700	13700	13700	0
26	20241025	184100	36309470	13700	13700	13700	13700	0
27	20241025	184000	36309470	13700	13700	13700	13700	0
28	20241025	183900	36309470	13700	13700	13700	13700	0
29	20241025	183800	36309470	13700	13700	13700	13700	0
30	20241025	183700	36309470	13700	13700	13700	13700	0
31	20241025	183600	36309470	13700	13700	13700	13700	0
32	20241025	183500	36309470	13700	13700	13700	13700	52
33	20241025	183400	36309470	13700	13700	13700	13700	0
34	20241025	183300	36309470	13700	13700	13700	13700	0
35	20241025	183200	36309470	13700	13700	13700	13700	0
36	20241025	183100	36309470	13700	13700	13700	13700	0
37	20241025	183000	36309470	13700	13700	13700	13700	0
38	20241025	182900	36309470	13700	13700	13700	13700	0
39	20241025	182800	36309470	13700	13700	13700	13700	0
40	20241025	182700	36309470	13700	13700	13700	13700	0
41	20241025	182600	36309470	13700	13700	13700	13700	0
42	20241025	182500	36309470	13700	13700	13700	13700	0
43	20241025	182400	36309470	13700	13700	13700	13700	0
44	20241025	182300	36309470	13700	13700	13700	13700	0
45	20241025	182200	36309470	13700	13700	13700	13700	0
46	20241025	182100	36309470	13700	13700	13700	13700	0
47	20241025	182000	36309470	13700	13700	13700	13700	0
48	20241025	181900	36309470	13700	13700	13700	13700	0
49	20241025	181800	36309470	13700	13700	13700	13700	0
50	20241025	181700	36309470	13700	13700	13700	13700	0
51	20241025	181600	36309470	13700	13700	13700	13700	0
52	20241025	181500	36309470	13700	13700	13700	13700	0
53	20241025	181400	36309470	13700	13700	13700	13700	0
54	20241025	181300	36309470	13700	13700	13700	13700	0
55	20241025	181200	36309470	13700	13700	13700	13700	0
56	20241025	181100	36309470	13700	13700	13700	13700	0
57	20241025	181000	36309470	13700	13700	13700	13700	0
58	20241025	180900	36309470	13700	13700	13700	13700	0
59	20241025	180800	36309470	13700	13700	13700	13700	0
60	20241025	180700	36309470	13700	13700	13700	13700	0
61	20241025	180600	36309470	13700	13700	13700	13700	0
62	20241025	180500	36309470	13700	13700	13700	13700	52
63	20241025	180400	36309470	13700	13700	13700	13700	0
64	20241025	180300	36309470	13700	13700	13700	13700	0
65	20241025	180200	36309470	13700	13700	13700	13700	0
66	20241025	180100	36309470	13700	13700	13700	13700	0
67	20241025	180000	36309470	13700	13700	13700	13700	0
68	20241025	175900	36309470	13700	13700	13700	13700	0
69	20241025	175800	36309470	13700	13700	13700	13700	0
70	20241025	175700	36309470	13700	13700	13700	13700	0
71	20241025	175600	36309470	13700	13700	13700	13700	0
72	20241025	175500	36309470	13700	13700	13700	13700	0
73	20241025	175400	36309470	13700	13700	13700	13700	0
74	20241025	175300	36309470	13700	13700	13700	13700	0
75	20241025	175200	36309470	13700	13700	13700	13700	0
76	20241025	175100	36309470	13700	13700	13700	13700	0
77	20241025	175000	36309470	13700	13700	13700	13700	0
78	20241025	174900	36309470	13700	13700	13700	13700	0
79	20241025	174800	36309470	13700	13700	13700	13700	0
80	20241025	174700	36309470	13700	13700	13700	13700	0
81	20241025	174600	36309470	13700	13700	13700	13700	0
82	20241025	174500	36309470	13700	13700	13700	13700	0
83	20241025	174400	36309470	13700	13700	13700	13700	0
84	20241025	174300	36309470	13700	13700	13700	13700	0
85	20241025	174200	36309470	13700	13700	13700	13700	0
86	20241025	174100	36309470	13700	13700	13700	13700	0
87	20241025	174000	36309470	13700	13700	13700	13700	0
88	20241025	173900	36309470	13700	13700	13700	13700	0
89	20241025	173800	36309470	13700	13700	13700	13700	0
90	20241025	173700	36309470	13700	13700	13700	13700	0
91	20241025	173600	36309470	13700	13700	13700	13700	0
92	20241025	173500	36309470	13700	13700	13700	13700	52
93	20241025	173400	36309470	13700	13700	13700	13700	0
94	20241025	173300	36309470	13700	13700	13700	13700	0
95	20241025	173200	36309470	13700	13700	13700	13700	0
96	20241025	173100	36309470	13700	13700	13700	13700	0
97	20241025	173000	36309470	13700	13700	13700	13700	0
98	20241025	172900	36309470	13700	13700	13700	13700	0
99	20241025	172800	36309470	13700	13700	13700	13700	0
100	20241025	172700	36309470	13700	13700	13700	13700	0
101	20241025	172600	36309470	13700	13700	13700	13700	0
102	20241025	172500	36309470	13700	13700	13700	13700	0
103	20241025	172400	36309470	13700	13700	13700	13700	0
104	20241025	172300	36309470	13700	13700	13700	13700	0
105	20241025	172200	36309470	13700	13700	13700	13700	0
106	20241025	172100	36309470	13700	13700	13700	13700	0
107	20241025	172000	36309470	13700	13700	13700	13700	0
108	20241025	171900	36309470	13700	13700	13700	13700	0
109	20241025	171800	36309470	13700	13700	13700	13700	0
110	20241025	171700	36309470	13700	13700	13700	13700	0
111	20241025	171600	36309470	13700	13700	13700	13700	0
112	20241025	171500	36309470	13700	13700	13700	13700	0
113	20241025	171400	36309470	13700	13700	13700	13700	0
114	20241025	171300	36309470	13700	13700	13700	13700	0
115	20241025	171200	36309470	13700	13700	13700	13700	0
116	20241025	171100	36309470	13700	13700	13700	13700	0
117	20241025	171000	36309470	13700	13700	13700	13700	0
118	20241025	170900	36309470	13700	13700	13700	13700	0
119	20241025	170800	36309470	13700	13700	13700	13700	0
120	20241025	170700	36309470	13700	13700	13700	13700	0
121	20241025	170600	36309470	13700	13700	13700	13700	0
122	20241025	170500	36309470	13700	13700	13700	13700	52
123	20241025	170400	36309470	13700	13700	13700	13700	0
124	20241025	170300	36309470	13700	13700	13700	13700	0
125	20241025	170200	36309470	13700	13700	13700	13700	0
126	20241025	170100	36309470	13700	13700	13700	13700	0
127	20241025	170000	36309470	13700	13700	13700	13700	0
128	20241025	165900	36309470	13700	13700	13700	13700	0
129	20241025	165800	36309470	13700	13700	13700	13700	0
130	20241025	165700	36309470	13700	13700	13700	13700	0
131	20241025	165600	36309470	13700	13700	13700	13700	0
132	20241025	165500	36309470	13700	13700	13700	13700	0
133	20241025	165400	36309470	13700	13700	13700	13700	0
134	20241025	165300	36309470	13700	13700	13700	13700	0
135	20241025	165200	36309470	13700	13700	13700	13700	0
136	20241025	165100	36309470	13700	13700	13700	13700	0
137	20241025	165000	36309470	13700	13700	13700	13700	0
138	20241025	164900	36309470	13700	13700	13700	13700	0
139	20241025	164800	36309470	13700	13700	13700	13700	0
140	20241025	164700	36309470	13700	13700	13700	13700	0
141	20241025	164600	36309470	13700	13700	13700	13700	0
142	20241025	164500	36309470	13700	13700	13700	13700	0
143	20241025	164400	36309470	13700	13700	13700	13700	0
144	20241025	164300	36309470	13700	13700	13700	13700	0
145	20241025	164200	36309470	13700	13700	13700	13700	0
146	20241025	164100	36309470	13700	13700	13700	13700	0
147	20241025	164000	36309470	13700	13700	13700	13700	0
148	20241025	163900	36309470	13700	13700	13700	13700	0
149	20241025	163800	36309470	13700	13700	13700	13700	0
150	20241025	163700	36309470	13700	13700	13700	13700	0
151	20241025	163600	36309470	13700	13700	13700	13700	0
152	20241025	163500	36309470	13700	13700	13700	13700	52
153	20241025	163400	36309470	13700	13700	13700	13700	0
154	20241025	163300	36309470	13700	13700	13700	13700	0
155	20241025	163200	36309470	13700	13700	13700	13700	0
156	20241025	163100	36309470	13700	13700	13700	13700	0
157	20241025	163000	36309470	13700	13700	13700	13700	0
158	20241025	162900	36309470	13700	13700	13700	13700	0
159	20241025	162800	36309470	13700	13700	13700	13700	0
160	20241025	162700	36309470	13700	13700	13700	13700	0
161	20241025	162600	36309470	13700	13700	13700	13700	0
162	20241025	162500	36309470	13700	13700	13700	13700	0
163	20241025	162400	36309470	13700	13700	13700	13700	0
164	20241025	162300	36309470	13700	13700	13700	13700	0
165	20241025	162200	36309470	13700	13700	13700	13700	0
166	20241025	162100	36309470	13700	13700	13700	13700	0
167	20241025	162000	36309470	13700	13700	13700	13700	0
168	20241025	161900	36309470	13700	13700	13700	13700	0
169	20241025	161800	36309470	13700	13700	13700	13700	0
170	20241025	161700	36309470	13700	13700	13700	13700	0
171	20241025	161600	36309470	13700	13700	13700	13700	0
172	20241025	161500	36309470	13700	13700	13700	13700	0
173	20241025	161400	36309470	13700	13700	13700	13700	0
174	20241025	161300	36309470	13700	13700	13700	13700	0
175	20241025	161200	36309470	13700	13700	13700	13700	0
176	20241025	161100	36309470	13700	13700	13700	13700	0
177	20241025	161000	36309470	13700	13700	13700	13700	0
178	20241025	160900	36309470	13700	13700	13700	13700	0
179	20241025	160800	36309470	13700	13700	13700	13700	0
180	20241025	160700	36309470	13700	13700	13700	13700	0
181	20241025	160600	36309470	13700	13700	13700	13700	0
182	20241025	160500	36309470	13700	13700	13700	13700	52
183	20241025	160400	36309470	13700	13700	13700	13700	0
184	20241025	160300	36309470	13700	13700	13700	13700	0
185	20241025	160200	36309470	13700	13700	13700	13700	0
186	20241025	160100	36309470	13700	13700	13700	13700	0
187	20241025	160000	36309470	13700	13700	13700	13700	0
188	20241025	155900	36309470	13700	13700	13700	13700	0
189	20241025	155800	36309470	13700	13700	13700	13700	0
190	20241025	155700	36309470	13700	13700	13700	13700	0
191	20241025	155600	36309470	13700	13700	13700	13700	0
192	20241025	155500	36309470	13700	13700	13700	13700	0
193	20241025	155400	36309470	13700	13700	13700	13700	0
194	20241025	155300	36309470	13700	13700	13700	13700	0
195	20241025	155200	36309470	13700	13700	13700	13700	0
196	20241025	155100	36309470	13700	13700	13700	13700	0
197	20241025	155000	36309470	13700	13700	13700	13700	0
198	20241025	154900	36309470	13700	13700	13700	13700	0
199	20241025	154800	36309470	13700	13700	13700	13700	0
200	20241025	154700	36309470	13700	13700	13700	13700	0
201	20241025	154600	36309470	13700	13700	13700	13700	0
202	20241025	154500	36309470	13700	13700	13700	13700	0
203	20241025	154400	36309470	13700	13700	13700	13700	0
204	20241025	154300	36309470	13700	13700	13700	13700	0
205	20241025	154200	36309470	13700	13700	13700	13700	0
206	20241025	154100	36309470	13700	13700	13700	13700	0
207	20241025	154000	36309470	13700	13700	13700	13700	0
208	20241025	153900	36309470	13700	13700	13700	13700	0
209	20241025	153800	36309470	13700	13700	13700	13700	0
210	20241025	153700	36309470	13700	13700	13700	13700	0
211	20241025	153600	36309470	13700	13700	13700	13700	0
212	20241025	153500	36309470	13700	13700	13700	13700	52
213	20241025	153400	36309470	13700	13700	13700	13700	0
214	20241025	153300	36309470	13700	13700	13700	13700	0
215	20241025	153200	36309470	13700	13700	13700	13700	0
216	20241025	153100	36309470	13700	13700	13700	13700	0
217	20241025	153000	36309470	13700	13700	13700	13700	52
218	20241025	152900	35597070	13670	13670	13670	13670	0
219	20241025	152800	35597070	13670	13670	13670	13670	0
220	20241025	152700	35597070	13670	13670	13670	13670	0
221	20241025	152600	35597070	13670	13670	13670	13670	0
222	20241025	152500	35597070	13670	13670	13670	13670	0
223	20241025	152400	35597070	13670	13670	13670	13670	0
224	20241025	152300	35597070	13670	13670	13670	13670	0
225	20241025	152200	35597070	13670	13670	13670	13670	0
226	20241025	152100	35597070	13670	13670	13670	13670	0
227	20241025	152000	35597070	13670	13670	13670	13670	0
228	20241025	151900	35597070	13670	13670	13670	13670	0
229	20241025	151800	35597070	13670	13670	13670	13670	0
230	20241025	151700	35597070	13670	13670	13670	13670	0
231	20241025	151600	35597070	13670	13670	13670	13670	0
232	20241025	151500	35597070	13670	13670	13670	13670	0
233	20241025	151400	35597070	13670	13670	13670	13670	0
234	20241025	151300	35597070	13670	13670	13670	13670	0
235	20241025	151200	35597070	13670	13670	13670	13670	0
236	20241025	151100	35597070	13670	13670	13670	13670	0
237	20241025	151000	35597070	13670	13670	13670	13670	1
238	20241025	150900	35583400	13690	13690	13690	13690	0
239	20241025	150800	35583400	13690	13690	13690	13690	0
240	20241025	150700	35583400	13690	13690	13690	13690	0
241	20241025	150600	35583400	13690	13690	13690	13690	0
242	20241025	150500	35583400	13690	13690	13690	13690	0
243	20241025	150400	35583400	13690	13690	13690	13690	0
244	20241025	150300	35583400	13690	13690	13690	13690	0
245	20241025	150200	35583400	13690	13690	13690	13690	0
246	20241025	150100	35583400	13690	13690	13690	13690	20
247	20241025	150000	35309600	13690	13690	13690	13690	0
248	20241025	145900	35309600	13690	13690	13690	13690	0
249	20241025	145800	35309600	13690	13690	13690	13690	0
250	20241025	145700	35309600	13690	13690	13690	13690	0
251	20241025	145600	35309600	13690	13690	13690	13690	0
252	20241025	145500	35309600	13690	13690	13690	13690	2
253	20241025	145400	35282220	13680	13680	13680	13680	0
254	20241025	145300	35282220	13680	13680	13680	13680	0
255	20241025	145200	35282220	13680	13680	13680	13680	0
256	20241025	145100	35282220	13680	13680	13680	13680	0
257	20241025	145000	35282220	13680	13680	13680	13680	20
258	20241025	144900	35008620	13680	13680	13680	13680	0
259	20241025	144800	35008620	13680	13680	13680	13680	65
260	20241025	144700	34119420	13690	13690	13690	13690	28
261	20241025	144600	33736100	13700	13700	13700	13700	0
262	20241025	144500	33736100	13700	13700	13700	13700	0
263	20241025	144400	33736100	13700	13700	13700	13700	0
264	20241025	144300	33736100	13700	13700	13700	13700	0
265	20241025	144200	33736100	13700	13700	13700	13700	0
266	20241025	144100	33736100	13700	13700	13700	13700	0
267	20241025	144000	33736100	13700	13700	13700	13700	0
268	20241025	143900	33736100	13700	13700	13700	13700	0
269	20241025	143800	33736100	13700	13700	13700	13700	0
270	20241025	143700	33736100	13700	13700	13700	13700	0
271	20241025	143600	33736100	13700	13700	13700	13700	0
272	20241025	143500	33736100	13700	13700	13700	13700	0
273	20241025	143400	33736100	13700	13700	13700	13700	0
274	20241025	143300	33736100	13700	13700	13700	13700	0
275	20241025	143200	33736100	13700	13700	13700	13700	0
276	20241025	143100	33736100	13700	13700	13700	13700	0
277	20241025	143000	33736100	13700	13700	13700	13700	50
278	20241025	142900	33051100	13700	13700	13700	13700	0
279	20241025	142800	33051100	13700	13700	13700	13700	0
280	20241025	142700	33051100	13700	13700	13700	13700	0
281	20241025	142600	33051100	13700	13700	13700	13700	0
282	20241025	142500	33051100	13700	13700	13700	13700	0
283	20241025	142400	33051100	13700	13700	13700	13700	0
284	20241025	142300	33051100	13700	13700	13700	13700	0
285	20241025	142200	33051100	13700	13700	13700	13700	0
286	20241025	142100	33051100	13700	13700	13700	13700	0
287	20241025	142000	33051100	13700	13700	13700	13700	13
288	20241025	141900	32873000	13710	13710	13710	13710	0
289	20241025	141800	32873000	13710	13710	13710	13710	10
290	20241025	141700	32735900	13710	13710	13710	13710	0
291	20241025	141600	32735900	13710	13710	13710	13710	6
292	20241025	141500	32653640	13710	13710	13710	13710	0
293	20241025	141400	32653640	13710	13710	13710	13710	0
294	20241025	141300	32653640	13710	13710	13710	13710	0
295	20241025	141200	32653640	13710	13710	13710	13710	0
296	20241025	141100	32653640	13710	13710	13710	13710	0
297	20241025	141000	32653640	13710	13710	13710	13710	0
298	20241025	140900	32653640	13710	13710	13710	13710	8
299	20241025	140800	32543960	13710	13710	13710	13710	0
300	20241025	140700	32543960	13710	13710	13710	13710	0
301	20241025	140600	32543960	13710	13710	13710	13710	0
302	20241025	140500	32543960	13710	13710	13710	13710	0
303	20241025	140400	32543960	13710	13710	13710	13710	3
304	20241025	140300	32502830	13720	13720	13720	13720	0
305	20241025	140200	32502830	13720	13720	13720	13720	0
306	20241025	140100	32502830	13720	13720	13720	13720	0
307	20241025	140000	32502830	13720	13720	13720	13720	0
308	20241025	135900	32502830	13720	13720	13720	13720	0
309	20241025	135800	32502830	13720	13720	13720	13720	0
310	20241025	135700	32502830	13720	13720	13720	13720	0
311	20241025	135600	32502830	13720	13740	13740	13720	48
312	20241025	135500	31843750	13740	13740	13740	13740	2
313	20241025	135400	31816270	13740	13740	13740	13740	0
314	20241025	135300	31816270	13740	13740	13740	13740	0
315	20241025	135200	31816270	13740	13740	13740	13740	0
316	20241025	135100	31816270	13740	13740	13740	13740	0
317	20241025	135000	31816270	13740	13740	13740	13740	0
318	20241025	134900	31816270	13740	13740	13740	13740	0
319	20241025	134800	31816270	13740	13740	13740	13740	0
320	20241025	134700	31816270	13740	13740	13740	13740	0
321	20241025	134600	31816270	13740	13740	13740	13740	0
322	20241025	134500	31816270	13740	13740	13740	13740	0
323	20241025	134400	31816270	13740	13740	13740	13740	0
324	20241025	134300	31816270	13740	13740	13740	13740	6
325	20241025	134200	31733830	13730	13730	13730	13730	0
326	20241025	134100	31733830	13730	13730	13730	13730	0
327	20241025	134000	31733830	13730	13730	13730	13730	28
328	20241025	133900	31349390	13730	13730	13730	13730	0
329	20241025	133800	31349390	13730	13730	13730	13730	0
330	20241025	133700	31349390	13730	13730	13730	13730	0
331	20241025	133600	31349390	13730	13730	13730	13730	0
332	20241025	133500	31349390	13730	13730	13730	13730	0
333	20241025	133400	31349390	13730	13730	13730	13730	0
334	20241025	133300	31349390	13730	13730	13730	13730	0
335	20241025	133200	31349390	13730	13730	13730	13730	0
336	20241025	133100	31349390	13730	13730	13730	13730	0
337	20241025	133000	31349390	13730	13730	13730	13730	0
338	20241025	132900	31349390	13730	13730	13730	13730	0
339	20241025	132800	31349390	13730	13730	13730	13730	0
340	20241025	132700	31349390	13730	13730	13730	13730	0
341	20241025	132600	31349390	13730	13730	13730	13730	0
342	20241025	132500	31349390	13730	13730	13730	13730	0
343	20241025	132400	31349390	13730	13730	13730	13730	0
344	20241025	132300	31349390	13730	13730	13730	13730	0
345	20241025	132200	31349390	13730	13730	13730	13730	0
346	20241025	132100	31349390	13730	13730	13730	13730	0
347	20241025	132000	31349390	13730	13730	13730	13730	0
348	20241025	131900	31349390	13730	13730	13730	13730	4
349	20241025	131800	31294470	13730	13730	13730	13730	0
350	20241025	131700	31294470	13730	13730	13730	13730	0
351	20241025	131600	31294470	13730	13730	13730	13730	0
352	20241025	131500	31294470	13730	13730	13730	13730	0
353	20241025	131400	31294470	13730	13730	13730	13730	0
354	20241025	131300	31294470	13730	13730	13730	13730	0
355	20241025	131200	31294470	13730	13730	13730	13730	0
356	20241025	131100	31294470	13730	13730	13730	13730	0
357	20241025	131000	31294470	13730	13720	13730	13720	30
358	20241025	130900	30882670	13730	13730	13730	13730	0
359	20241025	130800	30882670	13730	13730	13730	13730	0
360	20241025	130700	30882670	13730	13730	13730	13730	0
361	20241025	130600	30882670	13730	13730	13730	13730	10
362	20241025	130500	30745370	13740	13740	13740	13740	0
363	20241025	130400	30745370	13740	13740	13740	13740	0
364	20241025	130300	30745370	13740	13740	13740	13740	0
365	20241025	130200	30745370	13740	13740	13740	13740	0
366	20241025	130100	30745370	13740	13740	13740	13740	0
367	20241025	130000	30745370	13740	13740	13740	13740	2
368	20241025	125900	30717890	13740	13740	13740	13740	0
369	20241025	125800	30717890	13740	13740	13740	13740	0
370	20241025	125700	30717890	13740	13740	13740	13740	0
371	20241025	125600	30717890	13740	13740	13740	13740	0
372	20241025	125500	30717890	13740	13740	13740	13740	20
373	20241025	125400	30443090	13740	13740	13740	13740	0
374	20241025	125300	30443090	13740	13740	13740	13740	0
375	20241025	125200	30443090	13740	13740	13740	13740	0
376	20241025	125100	30443090	13740	13740	13740	13740	0
377	20241025	125000	30443090	13740	13740	13740	13740	0
378	20241025	124900	30443090	13740	13740	13740	13740	0
379	20241025	124800	30443090	13740	13740	13740	13740	0
380	20241025	124700	30443090	13740	13740	13740	13740	0
381	20241025	124600	30443090	13740	13740	13740	13740	0
382	20241025	124500	30443090	13740	13740	13740	13740	11
383	20241025	124400	30291950	13740	13740	13740	13740	0
384	20241025	124300	30291950	13740	13740	13740	13740	0
385	20241025	124200	30291950	13740	13740	13740	13740	22
386	20241025	124100	29989670	13740	13740	13740	13740	0
387	20241025	124000	29989670	13740	13740	13740	13740	12
388	20241025	123900	29824790	13740	13740	13740	13740	0
389	20241025	123800	29824790	13740	13740	13740	13740	0
390	20241025	123700	29824790	13740	13740	13740	13740	0
391	20241025	123600	29824790	13740	13740	13740	13740	0
392	20241025	123500	29824790	13740	13740	13740	13740	0
393	20241025	123400	29824790	13740	13740	13740	13740	0
394	20241025	123300	29824790	13740	13740	13740	13740	0
395	20241025	123200	29824790	13740	13740	13740	13740	0
396	20241025	123100	29824790	13740	13740	13740	13740	0
397	20241025	123000	29824790	13740	13740	13740	13740	0
398	20241025	122900	29824790	13740	13740	13740	13740	0
399	20241025	122800	29824790	13740	13740	13740	13740	0
400	20241025	122700	29824790	13740	13740	13740	13740	0
401	20241025	122600	29824790	13740	13740	13740	13740	0
402	20241025	122500	29824790	13740	13740	13740	13740	0
403	20241025	122400	29824790	13740	13740	13740	13740	0
404	20241025	122300	29824790	13740	13740	13740	13740	0
405	20241025	122200	29824790	13740	13740	13740	13740	0
406	20241025	122100	29824790	13740	13740	13740	13740	0
407	20241025	122000	29824790	13740	13740	13740	13740	0
408	20241025	121900	29824790	13740	13740	13740	13740	0
409	20241025	121800	29824790	13740	13740	13740	13740	0
410	20241025	121700	29824790	13740	13740	13740	13740	0
411	20241025	121600	29824790	13740	13740	13740	13740	0
412	20241025	121500	29824790	13740	13740	13740	13740	0
413	20241025	121400	29824790	13740	13740	13740	13740	0
414	20241025	121300	29824790	13740	13740	13740	13740	10
415	20241025	121200	29687390	13730	13730	13730	13730	0
416	20241025	121100	29687390	13730	13730	13730	13730	0
417	20241025	121000	29687390	13730	13730	13730	13730	24
418	20241025	120900	29357870	13730	13730	13730	13730	0
419	20241025	120800	29357870	13730	13730	13730	13730	0
420	20241025	120700	29357870	13730	13730	13730	13730	1
421	20241025	120600	29344140	13750	13750	13750	13750	0
422	20241025	120500	29344140	13750	13750	13750	13750	0
423	20241025	120400	29344140	13750	13750	13750	13750	0
424	20241025	120300	29344140	13750	13750	13750	13750	0
425	20241025	120200	29344140	13750	13750	13750	13750	0
426	20241025	120100	29344140	13750	13750	13750	13750	0
427	20241025	120000	29344140	13750	13750	13750	13750	0
428	20241025	115900	29344140	13750	13750	13750	13750	0
429	20241025	115800	29344140	13750	13750	13750	13750	0
430	20241025	115700	29344140	13750	13750	13750	13750	0
431	20241025	115600	29344140	13750	13750	13750	13750	35
432	20241025	115500	28862890	13750	13750	13750	13750	183
433	20241025	115400	26346640	13750	13750	13750	13750	0
434	20241025	115300	26346640	13750	13750	13750	13750	0
435	20241025	115200	26346640	13750	13750	13750	13750	0
436	20241025	115100	26346640	13750	13750	13750	13750	0
437	20241025	115000	26346640	13750	13750	13750	13750	0
438	20241025	114900	26346640	13750	13750	13750	13750	0
439	20241025	114800	26346640	13750	13750	13750	13750	0
440	20241025	114700	26346640	13750	13750	13750	13750	0
441	20241025	114600	26346640	13750	13750	13750	13750	0
442	20241025	114500	26346640	13750	13750	13750	13750	0
443	20241025	114400	26346640	13750	13750	13750	13750	0
444	20241025	114300	26346640	13750	13750	13750	13750	0
445	20241025	114200	26346640	13750	13750	13750	13750	0
446	20241025	114100	26346640	13750	13750	13750	13750	0
447	20241025	114000	26346640	13750	13750	13750	13750	34
448	20241025	113900	25879140	13750	13750	13750	13750	1
449	20241025	113800	25865390	13750	13750	13750	13750	0
450	20241025	113700	25865390	13750	13750	13750	13750	0
451	20241025	113600	25865390	13750	13750	13750	13750	1
452	20241025	113500	25851640	13750	13750	13750	13750	0
453	20241025	113400	25851640	13750	13750	13750	13750	0
454	20241025	113300	25851640	13750	13750	13750	13750	0
455	20241025	113200	25851640	13750	13750	13750	13750	0
456	20241025	113100	25851640	13750	13750	13750	13750	0
457	20241025	113000	25851640	13750	13750	13750	13750	2
458	20241025	112900	25824140	13750	13750	13750	13750	0
459	20241025	112800	25824140	13750	13750	13750	13750	0
460	20241025	112700	25824140	13750	13750	13750	13750	0
461	20241025	112600	25824140	13750	13750	13750	13750	0
462	20241025	112500	25824140	13750	13750	13750	13750	0
463	20241025	112400	25824140	13750	13750	13750	13750	1
464	20241025	112300	25810390	13720	13720	13720	13720	0
465	20241025	112200	25810390	13720	13720	13720	13720	0
466	20241025	112100	25810390	13720	13720	13720	13720	0
467	20241025	112000	25810390	13720	13720	13720	13720	0
468	20241025	111900	25810390	13720	13720	13720	13720	0
469	20241025	111800	25810390	13720	13720	13720	13720	0
470	20241025	111700	25810390	13720	13720	13720	13720	1
471	20241025	111600	25796670	13720	13720	13720	13720	0
472	20241025	111500	25796670	13720	13720	13720	13720	0
473	20241025	111400	25796670	13720	13720	13720	13720	0
474	20241025	111300	25796670	13720	13750	13750	13720	13
475	20241025	111200	25618040	13750	13750	13750	13750	1
476	20241025	111100	25604290	13750	13750	13750	13750	0
477	20241025	111000	25604290	13750	13740	13750	13740	25
478	20241025	110900	25260640	13720	13720	13720	13720	0
479	20241025	110800	25260640	13720	13720	13720	13720	0
480	20241025	110700	25260640	13720	13720	13720	13720	0
481	20241025	110600	25260640	13720	13720	13720	13720	0
482	20241025	110500	25260640	13720	13720	13720	13720	0
483	20241025	110400	25260640	13720	13720	13720	13720	0
484	20241025	110300	25260640	13720	13720	13720	13720	0
485	20241025	110200	25260640	13720	13720	13720	13720	0
486	20241025	110100	25260640	13720	13720	13720	13720	0
487	20241025	110000	25260640	13720	13720	13720	13720	0
488	20241025	105900	25260640	13720	13720	13720	13720	0
489	20241025	105800	25260640	13720	13720	13720	13720	0
490	20241025	105700	25260640	13720	13720	13720	13720	0
491	20241025	105600	25260640	13720	13720	13720	13720	0
492	20241025	105500	25260640	13720	13720	13720	13720	0
493	20241025	105400	25260640	13720	13720	13720	13720	0
494	20241025	105300	25260640	13720	13720	13720	13720	0
495	20241025	105200	25260640	13720	13720	13720	13720	0
496	20241025	105100	25260640	13720	13720	13720	13720	0
497	20241025	105000	25260640	13720	13720	13720	13720	10
498	20241025	104900	25123440	13720	13720	13720	13720	0
499	20241025	104800	25123440	13720	13720	13720	13720	0
500	20241025	104700	25123440	13720	13720	13720	13720	0
501	20241025	104600	25123440	13720	13720	13720	13720	0
502	20241025	104500	25123440	13720	13720	13720	13720	0
503	20241025	104400	25123440	13720	13720	13720	13720	0
504	20241025	104300	25123440	13720	13760	13760	13720	41
505	20241025	104200	24559400	13760	13760	13760	13760	0
506	20241025	104100	24559400	13760	13760	13760	13760	174
507	20241025	104000	22165160	13760	13760	13760	13760	33
508	20241025	103900	21711080	13720	13720	13720	13720	0
509	20241025	103800	21711080	13720	13720	13720	13720	0
510	20241025	103700	21711080	13720	13720	13720	13720	0
511	20241025	103600	21711080	13720	13720	13720	13720	0
512	20241025	103500	21711080	13720	13720	13720	13720	0
513	20241025	103400	21711080	13720	13720	13720	13720	0
514	20241025	103300	21711080	13720	13720	13720	13720	15
515	20241025	103200	21505280	13740	13740	13740	13740	0
516	20241025	103100	21505280	13740	13740	13740	13740	0
517	20241025	103000	21505280	13740	13740	13740	13740	1
518	20241025	102900	21491540	13740	13740	13740	13740	0
519	20241025	102800	21491540	13740	13740	13740	13740	0
520	20241025	102700	21491540	13740	13740	13740	13740	0
521	20241025	102600	21491540	13740	13740	13740	13740	0
522	20241025	102500	21491540	13740	13740	13740	13740	4
523	20241025	102400	21436580	13750	13740	13750	13740	60
524	20241025	102300	20611670	13750	13750	13750	13750	0
525	20241025	102200	20611670	13750	13750	13750	13750	0
526	20241025	102100	20611670	13750	13750	13750	13750	0
527	20241025	102000	20611670	13750	13750	13750	13750	0
528	20241025	101900	20611670	13750	13740	13750	13740	4
529	20241025	101800	20556690	13740	13740	13740	13740	0
530	20241025	101700	20556690	13740	13740	13740	13740	0
531	20241025	101600	20556690	13740	13740	13740	13740	0
532	20241025	101500	20556690	13740	13740	13740	13740	0
533	20241025	101400	20556690	13740	13740	13740	13740	0
534	20241025	101300	20556690	13740	13740	13740	13740	0
535	20241025	101200	20556690	13740	13740	13740	13740	10
536	20241025	101100	20419290	13740	13740	13740	13740	0
537	20241025	101000	20419290	13740	13740	13740	13740	24
538	20241025	100900	20089530	13740	13740	13740	13740	55
539	20241025	100800	19333830	13740	13740	13740	13740	43
540	20241025	100700	18743010	13740	13740	13740	13740	0
541	20241025	100600	18743010	13740	13740	13740	13740	25
542	20241025	100500	18399510	13750	13750	13750	13750	0
543	20241025	100400	18399510	13750	13750	13750	13750	0
544	20241025	100300	18399510	13750	13750	13750	13750	0
545	20241025	100200	18399510	13750	13750	13750	13750	0
546	20241025	100100	18399510	13750	13750	13750	13750	0
547	20241025	100000	18399510	13750	13750	13750	13750	1
548	20241025	095900	18385760	13770	13770	13770	13770	0
549	20241025	095800	18385760	13770	13770	13770	13770	0
550	20241025	095700	18385760	13770	13770	13770	13770	0
551	20241025	095600	18385760	13770	13770	13770	13770	0
552	20241025	095500	18385760	13770	13770	13770	13770	0
553	20241025	095400	18385760	13770	13770	13770	13770	0
554	20241025	095300	18385760	13770	13770	13770	13770	0
555	20241025	095200	18385760	13770	13770	13770	13770	0
556	20241025	095100	18385760	13770	13770	13770	13770	0
557	20241025	095000	18385760	13770	13770	13770	13770	0
558	20241025	094900	18385760	13770	13770	13770	13770	0
559	20241025	094800	18385760	13770	13770	13770	13770	0
560	20241025	094700	18385760	13770	13770	13770	13770	3
561	20241025	094600	18344450	13780	13780	13780	13780	0
562	20241025	094500	18344450	13780	13780	13780	13780	0
563	20241025	094400	18344450	13780	13780	13780	13780	0
564	20241025	094300	18344450	13780	13780	13780	13780	0
565	20241025	094200	18344450	13780	13780	13780	13780	0
566	20241025	094100	18344450	13780	13780	13780	13780	1
567	20241025	094000	18330670	13770	13770	13770	13770	33
568	20241025	093900	17876260	13770	13770	13770	13770	0
569	20241025	093800	17876260	13770	13770	13770	13770	0
570	20241025	093700	17876260	13770	13770	13770	13770	0
571	20241025	093600	17876260	13770	13770	13770	13770	11
572	20241025	093500	17724790	13770	13770	13770	13770	0
573	20241025	093400	17724790	13770	13770	13770	13770	25
574	20241025	093300	17380540	13770	13770	13770	13770	7
575	20241025	093200	17284150	13770	13770	13770	13770	0
576	20241025	093100	17284150	13770	13770	13770	13770	1
577	20241025	093000	17270380	13760	13760	13760	13760	0
578	20241025	092900	17270380	13760	13760	13760	13760	0
579	20241025	092800	17270380	13760	13760	13760	13760	0
580	20241025	092700	17270380	13760	13760	13760	13760	1
581	20241025	092600	17256620	13800	13800	13800	13800	0
582	20241025	092500	17256620	13800	13800	13800	13800	0
583	20241025	092400	17256620	13800	13800	13800	13800	0
584	20241025	092300	17256620	13800	13800	13800	13800	0
585	20241025	092200	17256620	13800	13800	13800	13800	0
586	20241025	092100	17256620	13800	13800	13800	13800	19
587	20241025	092000	16994420	13840	13840	13840	13840	0
588	20241025	091900	16994420	13840	13860	13860	13840	114
589	20241025	091800	15414660	13860	13860	13860	13860	21
590	20241025	091700	15123600	13860	13710	13860	13710	1023
591	20241025	091600	1015690	13770	13770	13770	13770	0
592	20241025	091500	1015690	13770	13770	13770	13770	0
593	20241025	091400	1015690	13770	13770	13770	13770	0
594	20241025	091300	1015690	13770	13770	13770	13770	0
595	20241025	091200	1015690	13770	13770	13770	13770	0
596	20241025	091100	1015690	13770	13770	13770	13770	0
597	20241025	091000	1015690	13770	13770	13770	13770	34
598	20241025	090900	547510	13770	13770	13770	13770	10
599	20241025	090800	409810	13770	13770	13770	13770	0
600	20241025	090700	409810	13770	13770	13770	13770	0
601	20241025	090600	409810	13770	13770	13770	13770	1
602	20241025	090500	396040	13780	13780	13780	13780	0
603	20241025	090400	396040	13780	13780	13780	13780	0
604	20241025	090300	396040	13780	13780	13780	13780	0
605	20241025	090200	396040	13780	13670	13780	13670	2
606	20241025	090100	368590	13670	13670	13670	13670	2
607	20241025	090000	341250	13650	13650	13650	13650	25