KissMeData/072870/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194400	101085890	11090	11090	11090	11090	316
3	20241025	194300	101085890	11090	11090	11090	11090	0
4	20241025	194200	101085890	11090	11090	11090	11090	0
5	20241025	194100	101085890	11090	11090	11090	11090	0
6	20241025	194000	101085890	11090	11090	11090	11090	0
7	20241025	193900	101085890	11090	11090	11090	11090	0
8	20241025	193800	101085890	11090	11090	11090	11090	0
9	20241025	193700	101085890	11090	11090	11090	11090	0
10	20241025	193600	101085890	11090	11090	11090	11090	0
11	20241025	193500	101085890	11090	11090	11090	11090	0
12	20241025	193400	101085890	11090	11090	11090	11090	0
13	20241025	193300	101085890	11090	11090	11090	11090	0
14	20241025	193200	101085890	11090	11090	11090	11090	0
15	20241025	193100	101085890	11090	11090	11090	11090	0
16	20241025	193000	101085890	11090	11090	11090	11090	0
17	20241025	192900	101085890	11090	11090	11090	11090	0
18	20241025	192800	101085890	11090	11090	11090	11090	0
19	20241025	192700	101085890	11090	11090	11090	11090	0
20	20241025	192600	101085890	11090	11090	11090	11090	0
21	20241025	192500	101085890	11090	11090	11090	11090	0
22	20241025	192400	101085890	11090	11090	11090	11090	0
23	20241025	192300	101085890	11090	11090	11090	11090	0
24	20241025	192200	101085890	11090	11090	11090	11090	0
25	20241025	192100	101085890	11090	11090	11090	11090	0
26	20241025	192000	101085890	11090	11090	11090	11090	0
27	20241025	191900	101085890	11090	11090	11090	11090	0
28	20241025	191800	101085890	11090	11090	11090	11090	0
29	20241025	191700	101085890	11090	11090	11090	11090	0
30	20241025	191600	101085890	11090	11090	11090	11090	0
31	20241025	191500	101085890	11090	11090	11090	11090	0
32	20241025	191400	101085890	11090	11090	11090	11090	316
33	20241025	191300	101085890	11090	11090	11090	11090	0
34	20241025	191200	101085890	11090	11090	11090	11090	0
35	20241025	191100	101085890	11090	11090	11090	11090	0
36	20241025	191000	101085890	11090	11090	11090	11090	0
37	20241025	190900	101085890	11090	11090	11090	11090	0
38	20241025	190800	101085890	11090	11090	11090	11090	0
39	20241025	190700	101085890	11090	11090	11090	11090	0
40	20241025	190600	101085890	11090	11090	11090	11090	0
41	20241025	190500	101085890	11090	11090	11090	11090	0
42	20241025	190400	101085890	11090	11090	11090	11090	0
43	20241025	190300	101085890	11090	11090	11090	11090	0
44	20241025	190200	101085890	11090	11090	11090	11090	0
45	20241025	190100	101085890	11090	11090	11090	11090	0
46	20241025	190000	101085890	11090	11090	11090	11090	0
47	20241025	185900	101085890	11090	11090	11090	11090	0
48	20241025	185800	101085890	11090	11090	11090	11090	0
49	20241025	185700	101085890	11090	11090	11090	11090	0
50	20241025	185600	101085890	11090	11090	11090	11090	0
51	20241025	185500	101085890	11090	11090	11090	11090	0
52	20241025	185400	101085890	11090	11090	11090	11090	0
53	20241025	185300	101085890	11090	11090	11090	11090	0
54	20241025	185200	101085890	11090	11090	11090	11090	0
55	20241025	185100	101085890	11090	11090	11090	11090	0
56	20241025	185000	101085890	11090	11090	11090	11090	0
57	20241025	184900	101085890	11090	11090	11090	11090	0
58	20241025	184800	101085890	11090	11090	11090	11090	0
59	20241025	184700	101085890	11090	11090	11090	11090	0
60	20241025	184600	101085890	11090	11090	11090	11090	0
61	20241025	184500	101085890	11090	11090	11090	11090	0
62	20241025	184400	101085890	11090	11090	11090	11090	316
63	20241025	184300	101085890	11090	11090	11090	11090	0
64	20241025	184200	101085890	11090	11090	11090	11090	0
65	20241025	184100	101085890	11090	11090	11090	11090	0
66	20241025	184000	101085890	11090	11090	11090	11090	0
67	20241025	183900	101085890	11090	11090	11090	11090	0
68	20241025	183800	101085890	11090	11090	11090	11090	0
69	20241025	183700	101085890	11090	11090	11090	11090	0
70	20241025	183600	101085890	11090	11090	11090	11090	0
71	20241025	183500	101085890	11090	11090	11090	11090	0
72	20241025	183400	101085890	11090	11090	11090	11090	0
73	20241025	183300	101085890	11090	11090	11090	11090	0
74	20241025	183200	101085890	11090	11090	11090	11090	0
75	20241025	183100	101085890	11090	11090	11090	11090	0
76	20241025	183000	101085890	11090	11090	11090	11090	0
77	20241025	182900	101085890	11090	11090	11090	11090	0
78	20241025	182800	101085890	11090	11090	11090	11090	0
79	20241025	182700	101085890	11090	11090	11090	11090	0
80	20241025	182600	101085890	11090	11090	11090	11090	0
81	20241025	182500	101085890	11090	11090	11090	11090	0
82	20241025	182400	101085890	11090	11090	11090	11090	0
83	20241025	182300	101085890	11090	11090	11090	11090	0
84	20241025	182200	101085890	11090	11090	11090	11090	0
85	20241025	182100	101085890	11090	11090	11090	11090	0
86	20241025	182000	101085890	11090	11090	11090	11090	0
87	20241025	181900	101085890	11090	11090	11090	11090	0
88	20241025	181800	101085890	11090	11090	11090	11090	0
89	20241025	181700	101085890	11090	11090	11090	11090	0
90	20241025	181600	101085890	11090	11090	11090	11090	0
91	20241025	181500	101085890	11090	11090	11090	11090	0
92	20241025	181400	101085890	11090	11090	11090	11090	316
93	20241025	181300	101085890	11090	11090	11090	11090	0
94	20241025	181200	101085890	11090	11090	11090	11090	0
95	20241025	181100	101085890	11090	11090	11090	11090	0
96	20241025	181000	101085890	11090	11090	11090	11090	0
97	20241025	180900	101085890	11090	11090	11090	11090	0
98	20241025	180800	101085890	11090	11090	11090	11090	0
99	20241025	180700	101085890	11090	11090	11090	11090	0
100	20241025	180600	101085890	11090	11090	11090	11090	0
101	20241025	180500	101085890	11090	11090	11090	11090	0
102	20241025	180400	101085890	11090	11090	11090	11090	0
103	20241025	180300	101085890	11090	11090	11090	11090	0
104	20241025	180200	101085890	11090	11090	11090	11090	0
105	20241025	180100	101085890	11090	11090	11090	11090	0
106	20241025	180000	101085890	11090	11090	11090	11090	0
107	20241025	175900	101085890	11090	11090	11090	11090	0
108	20241025	175800	101085890	11090	11090	11090	11090	0
109	20241025	175700	101085890	11090	11090	11090	11090	0
110	20241025	175600	101085890	11090	11090	11090	11090	0
111	20241025	175500	101085890	11090	11090	11090	11090	0
112	20241025	175400	101085890	11090	11090	11090	11090	0
113	20241025	175300	101085890	11090	11090	11090	11090	0
114	20241025	175200	101085890	11090	11090	11090	11090	0
115	20241025	175100	101085890	11090	11090	11090	11090	0
116	20241025	175000	101085890	11090	11090	11090	11090	0
117	20241025	174900	101085890	11090	11090	11090	11090	0
118	20241025	174800	101085890	11090	11090	11090	11090	0
119	20241025	174700	101085890	11090	11090	11090	11090	0
120	20241025	174600	101085890	11090	11090	11090	11090	0
121	20241025	174500	101085890	11090	11090	11090	11090	0
122	20241025	174400	101085890	11090	11090	11090	11090	316
123	20241025	174300	101085890	11090	11090	11090	11090	0
124	20241025	174200	101085890	11090	11090	11090	11090	0
125	20241025	174100	101085890	11090	11090	11090	11090	0
126	20241025	174000	101085890	11090	11090	11090	11090	0
127	20241025	173900	101085890	11090	11090	11090	11090	0
128	20241025	173800	101085890	11090	11090	11090	11090	0
129	20241025	173700	101085890	11090	11090	11090	11090	0
130	20241025	173600	101085890	11090	11090	11090	11090	0
131	20241025	173500	101085890	11090	11090	11090	11090	0
132	20241025	173400	101085890	11090	11090	11090	11090	0
133	20241025	173300	101085890	11090	11090	11090	11090	0
134	20241025	173200	101085890	11090	11090	11090	11090	0
135	20241025	173100	101085890	11090	11090	11090	11090	0
136	20241025	173000	101085890	11090	11090	11090	11090	0
137	20241025	172900	101085890	11090	11090	11090	11090	0
138	20241025	172800	101085890	11090	11090	11090	11090	0
139	20241025	172700	101085890	11090	11090	11090	11090	0
140	20241025	172600	101085890	11090	11090	11090	11090	0
141	20241025	172500	101085890	11090	11090	11090	11090	0
142	20241025	172400	101085890	11090	11090	11090	11090	0
143	20241025	172300	101085890	11090	11090	11090	11090	0
144	20241025	172200	101085890	11090	11090	11090	11090	0
145	20241025	172100	101085890	11090	11090	11090	11090	0
146	20241025	172000	101085890	11090	11090	11090	11090	0
147	20241025	171900	101085890	11090	11090	11090	11090	0
148	20241025	171800	101085890	11090	11090	11090	11090	0
149	20241025	171700	101085890	11090	11090	11090	11090	0
150	20241025	171600	101085890	11090	11090	11090	11090	0
151	20241025	171500	101085890	11090	11090	11090	11090	0
152	20241025	171400	101085890	11090	11090	11090	11090	316
153	20241025	171300	101085890	11090	11090	11090	11090	0
154	20241025	171200	101085890	11090	11090	11090	11090	0
155	20241025	171100	101085890	11090	11090	11090	11090	0
156	20241025	171000	101085890	11090	11090	11090	11090	0
157	20241025	170900	101085890	11090	11090	11090	11090	0
158	20241025	170800	101085890	11090	11090	11090	11090	0
159	20241025	170700	101085890	11090	11090	11090	11090	0
160	20241025	170600	101085890	11090	11090	11090	11090	0
161	20241025	170500	101085890	11090	11090	11090	11090	0
162	20241025	170400	101085890	11090	11090	11090	11090	0
163	20241025	170300	101085890	11090	11090	11090	11090	0
164	20241025	170200	101085890	11090	11090	11090	11090	0
165	20241025	170100	101085890	11090	11090	11090	11090	0
166	20241025	170000	101085890	11090	11090	11090	11090	0
167	20241025	165900	101085890	11090	11090	11090	11090	0
168	20241025	165800	101085890	11090	11090	11090	11090	0
169	20241025	165700	101085890	11090	11090	11090	11090	0
170	20241025	165600	101085890	11090	11090	11090	11090	0
171	20241025	165500	101085890	11090	11090	11090	11090	0
172	20241025	165400	101085890	11090	11090	11090	11090	0
173	20241025	165300	101085890	11090	11090	11090	11090	0
174	20241025	165200	101085890	11090	11090	11090	11090	0
175	20241025	165100	101085890	11090	11090	11090	11090	0
176	20241025	165000	101085890	11090	11090	11090	11090	0
177	20241025	164900	101085890	11090	11090	11090	11090	0
178	20241025	164800	101085890	11090	11090	11090	11090	0
179	20241025	164700	101085890	11090	11090	11090	11090	0
180	20241025	164600	101085890	11090	11090	11090	11090	0
181	20241025	164500	101085890	11090	11090	11090	11090	0
182	20241025	164400	101085890	11090	11090	11090	11090	316
183	20241025	164300	101085890	11090	11090	11090	11090	0
184	20241025	164200	101085890	11090	11090	11090	11090	0
185	20241025	164100	101085890	11090	11090	11090	11090	0
186	20241025	164000	101085890	11090	11090	11090	11090	0
187	20241025	163900	101085890	11090	11090	11090	11090	0
188	20241025	163800	101085890	11090	11090	11090	11090	0
189	20241025	163700	101085890	11090	11090	11090	11090	0
190	20241025	163600	101085890	11090	11090	11090	11090	0
191	20241025	163500	101085890	11090	11090	11090	11090	0
192	20241025	163400	101085890	11090	11090	11090	11090	0
193	20241025	163300	101085890	11090	11090	11090	11090	0
194	20241025	163200	101085890	11090	11090	11090	11090	0
195	20241025	163100	101085890	11090	11090	11090	11090	0
196	20241025	163000	101085890	11090	11090	11090	11090	0
197	20241025	162900	101085890	11090	11090	11090	11090	0
198	20241025	162800	101085890	11090	11090	11090	11090	0
199	20241025	162700	101085890	11090	11090	11090	11090	0
200	20241025	162600	101085890	11090	11090	11090	11090	0
201	20241025	162500	101085890	11090	11090	11090	11090	0
202	20241025	162400	101085890	11090	11090	11090	11090	0
203	20241025	162300	101085890	11090	11090	11090	11090	0
204	20241025	162200	101085890	11090	11090	11090	11090	0
205	20241025	162100	101085890	11090	11090	11090	11090	0
206	20241025	162000	101085890	11090	11090	11090	11090	0
207	20241025	161900	101085890	11090	11090	11090	11090	0
208	20241025	161800	101085890	11090	11090	11090	11090	0
209	20241025	161700	101085890	11090	11090	11090	11090	0
210	20241025	161600	101085890	11090	11090	11090	11090	0
211	20241025	161500	101085890	11090	11090	11090	11090	0
212	20241025	161400	101085890	11090	11090	11090	11090	316
213	20241025	161300	101085890	11090	11090	11090	11090	0
214	20241025	161200	101085890	11090	11090	11090	11090	0
215	20241025	161100	101085890	11090	11090	11090	11090	0
216	20241025	161000	101085890	11090	11090	11090	11090	0
217	20241025	160900	101085890	11090	11090	11090	11090	0
218	20241025	160800	101085890	11090	11090	11090	11090	0
219	20241025	160700	101085890	11090	11090	11090	11090	0
220	20241025	160600	101085890	11090	11090	11090	11090	0
221	20241025	160500	101085890	11090	11090	11090	11090	0
222	20241025	160400	101085890	11090	11090	11090	11090	0
223	20241025	160300	101085890	11090	11090	11090	11090	0
224	20241025	160200	101085890	11090	11090	11090	11090	0
225	20241025	160100	101085890	11090	11090	11090	11090	0
226	20241025	160000	101085890	11090	11090	11090	11090	0
227	20241025	155900	101085890	11090	11090	11090	11090	0
228	20241025	155800	101085890	11090	11090	11090	11090	0
229	20241025	155700	101085890	11090	11090	11090	11090	0
230	20241025	155600	101085890	11090	11090	11090	11090	0
231	20241025	155500	101085890	11090	11090	11090	11090	0
232	20241025	155400	101085890	11090	11090	11090	11090	0
233	20241025	155300	101085890	11090	11090	11090	11090	0
234	20241025	155200	101085890	11090	11090	11090	11090	0
235	20241025	155100	101085890	11090	11090	11090	11090	0
236	20241025	155000	101085890	11090	11090	11090	11090	0
237	20241025	154900	101085890	11090	11090	11090	11090	0
238	20241025	154800	101085890	11090	11090	11090	11090	0
239	20241025	154700	101085890	11090	11090	11090	11090	0
240	20241025	154600	101085890	11090	11090	11090	11090	0
241	20241025	154500	101085890	11090	11090	11090	11090	0
242	20241025	154400	101085890	11090	11090	11090	11090	316
243	20241025	154300	101085890	11090	11090	11090	11090	0
244	20241025	154200	101085890	11090	11090	11090	11090	0
245	20241025	154100	101085890	11090	11090	11090	11090	0
246	20241025	154000	101085890	11090	11090	11090	11090	0
247	20241025	153900	101085890	11090	11090	11090	11090	0
248	20241025	153800	101085890	11090	11090	11090	11090	0
249	20241025	153700	101085890	11090	11090	11090	11090	0
250	20241025	153600	101085890	11090	11090	11090	11090	0
251	20241025	153500	101085890	11090	11090	11090	11090	0
252	20241025	153400	101085890	11090	11090	11090	11090	0
253	20241025	153300	101085890	11090	11090	11090	11090	0
254	20241025	153200	101085890	11090	11090	11090	11090	0
255	20241025	153100	101085890	11090	11090	11090	11090	0
256	20241025	153000	101085890	11090	11090	11090	11090	316
257	20241025	152900	97581450	11090	11090	11090	11090	0
258	20241025	152800	97581450	11090	11090	11090	11090	0
259	20241025	152700	97581450	11090	11090	11090	11090	0
260	20241025	152600	97581450	11090	11090	11090	11090	0
261	20241025	152500	97581450	11090	11090	11090	11090	0
262	20241025	152400	97581450	11090	11090	11090	11090	0
263	20241025	152300	97581450	11090	11090	11090	11090	0
264	20241025	152200	97581450	11090	11090	11090	11090	0
265	20241025	152100	97581450	11090	11090	11090	11090	0
266	20241025	152000	97581450	11090	11090	11090	11090	0
267	20241025	151900	97581450	11090	11080	11090	11080	109
268	20241025	151800	96373710	11090	11090	11090	11090	0
269	20241025	151700	96373710	11090	11090	11090	11090	1
270	20241025	151600	96362620	11090	11090	11090	11090	12
271	20241025	151500	96229540	11090	11090	11090	11090	10
272	20241025	151400	96118640	11090	11090	11090	11090	0
273	20241025	151300	96118640	11090	11090	11090	11090	0
274	20241025	151200	96118640	11090	11090	11090	11090	4
275	20241025	151100	96074280	11090	11090	11090	11090	30
276	20241025	151000	95741580	11090	11080	11090	11080	7
277	20241025	150900	95663960	11080	11080	11080	11080	11
278	20241025	150800	95542080	11090	11090	11090	11090	72
279	20241025	150700	94743600	11090	11090	11090	11090	0
280	20241025	150600	94743600	11090	11090	11090	11090	0
281	20241025	150500	94743600	11090	11090	11090	11090	12
282	20241025	150400	94610520	11100	11100	11100	11100	1
283	20241025	150300	94599420	11100	11100	11100	11100	0
284	20241025	150200	94599420	11100	11100	11100	11100	1
285	20241025	150100	94588320	11090	11090	11090	11090	0
286	20241025	150000	94588320	11090	11090	11090	11090	0
287	20241025	145900	94588320	11090	11090	11090	11090	0
288	20241025	145800	94588320	11090	11090	11090	11090	0
289	20241025	145700	94588320	11090	11090	11090	11090	100
290	20241025	145600	93479320	11090	11090	11100	11090	3
291	20241025	145500	93446040	11080	11080	11080	11080	0
292	20241025	145400	93446040	11080	11080	11080	11080	17
293	20241025	145300	93257680	11100	11100	11100	11100	0
294	20241025	145200	93257680	11100	11100	11100	11100	0
295	20241025	145100	93257680	11100	11100	11100	11100	0
296	20241025	145000	93257680	11100	11100	11100	11100	0
297	20241025	144900	93257680	11100	11100	11100	11100	0
298	20241025	144800	93257680	11100	11100	11100	11100	0
299	20241025	144700	93257680	11100	11090	11100	11090	2
300	20241025	144600	93235490	11090	11090	11090	11090	0
301	20241025	144500	93235490	11090	11090	11090	11090	0
302	20241025	144400	93235490	11090	11090	11090	11090	1
303	20241025	144300	93224400	11100	11100	11100	11100	0
304	20241025	144200	93224400	11100	11100	11100	11100	0
305	20241025	144100	93224400	11100	11090	11100	11090	55
306	20241025	144000	92614340	11100	11100	11100	11100	0
307	20241025	143900	92614340	11100	11100	11100	11100	0
308	20241025	143800	92614340	11100	11090	11100	11090	13
309	20241025	143700	92470160	11090	11090	11090	11090	0
310	20241025	143600	92470160	11090	11090	11090	11090	0
311	20241025	143500	92470160	11090	11090	11090	11090	1
312	20241025	143400	92459070	11100	11100	11100	11100	0
313	20241025	143300	92459070	11100	11100	11100	11100	0
314	20241025	143200	92459070	11100	11100	11100	11100	0
315	20241025	143100	92459070	11100	11100	11100	11100	0
316	20241025	143000	92459070	11100	11100	11100	11100	0
317	20241025	142900	92459070	11100	11090	11100	11090	7
318	20241025	142800	92381420	11100	11100	11100	11100	0
319	20241025	142700	92381420	11100	11080	11100	11080	39
320	20241025	142600	91949250	11100	11090	11100	11090	5
321	20241025	142500	91893780	11100	11090	11100	11090	4
322	20241025	142400	91849410	11100	11100	11100	11100	0
323	20241025	142300	91849410	11100	11100	11100	11100	0
324	20241025	142200	91849410	11100	11100	11100	11100	0
325	20241025	142100	91849410	11100	11100	11100	11100	0
326	20241025	142000	91849410	11100	11090	11100	11090	123
327	20241025	141900	90485320	11090	11090	11090	11090	0
328	20241025	141800	90485320	11090	11090	11090	11090	93
329	20241025	141700	89453950	11090	11090	11090	11090	1001
330	20241025	141600	78352860	11100	11100	11100	11100	0
331	20241025	141500	78352860	11100	11100	11100	11100	0
332	20241025	141400	78352860	11100	11090	11100	11090	101
333	20241025	141300	77232760	11090	11090	11090	11090	100
334	20241025	141200	76123760	11090	11090	11090	11090	0
335	20241025	141100	76123760	11090	11090	11090	11090	0
336	20241025	141000	76123760	11090	11090	11090	11090	50
337	20241025	140900	75569260	11090	11090	11090	11090	0
338	20241025	140800	75569260	11090	11090	11090	11090	52
339	20241025	140700	74992580	11090	11090	11090	11090	0
340	20241025	140600	74992580	11090	11090	11090	11090	0
341	20241025	140500	74992580	11090	11090	11090	11090	0
342	20241025	140400	74992580	11090	11090	11090	11090	0
343	20241025	140300	74992580	11090	11090	11090	11090	0
344	20241025	140200	74992580	11090	11090	11090	11090	0
345	20241025	140100	74992580	11090	11090	11090	11090	7
346	20241025	140000	74914950	11100	11100	11100	11100	0
347	20241025	135900	74914950	11100	11100	11100	11100	0
348	20241025	135800	74914950	11100	11100	11100	11100	2
349	20241025	135700	74892750	11100	11100	11100	11100	0
350	20241025	135600	74892750	11100	11100	11100	11100	0
351	20241025	135500	74892750	11100	11100	11100	11100	0
352	20241025	135400	74892750	11100	11100	11100	11100	0
353	20241025	135300	74892750	11100	11100	11100	11100	0
354	20241025	135200	74892750	11100	11100	11100	11100	0
355	20241025	135100	74892750	11100	11100	11100	11100	0
356	20241025	135000	74892750	11100	11100	11100	11100	0
357	20241025	134900	74892750	11100	11100	11100	11100	90
358	20241025	134800	73893750	11090	11090	11090	11090	0
359	20241025	134700	73893750	11090	11090	11090	11090	0
360	20241025	134600	73893750	11090	11090	11090	11090	0
361	20241025	134500	73893750	11090	11090	11090	11090	0
362	20241025	134400	73893750	11090	11090	11090	11090	0
363	20241025	134300	73893750	11090	11090	11090	11090	0
364	20241025	134200	73893750	11090	11090	11090	11090	0
365	20241025	134100	73893750	11090	11090	11090	11090	3
366	20241025	134000	73860480	11090	11090	11090	11090	85
367	20241025	133900	72917830	11090	11090	11090	11090	10
368	20241025	133800	72806930	11100	11100	11100	11100	0
369	20241025	133700	72806930	11100	11100	11100	11100	0
370	20241025	133600	72806930	11100	11100	11100	11100	9
371	20241025	133500	72707030	11090	11090	11090	11090	30
372	20241025	133400	72374330	11090	11090	11090	11090	10
373	20241025	133300	72263430	11110	11110	11110	11110	102
374	20241025	133200	71130210	11100	11100	11100	11100	0
375	20241025	133100	71130210	11100	11100	11100	11100	0
376	20241025	133000	71130210	11100	11100	11100	11100	2
377	20241025	132900	71108010	11100	11100	11100	11100	0
378	20241025	132800	71108010	11100	11100	11100	11100	7
379	20241025	132700	71030310	11090	11090	11090	11090	0
380	20241025	132600	71030310	11090	11090	11090	11090	0
381	20241025	132500	71030310	11090	11090	11090	11090	0
382	20241025	132400	71030310	11090	11090	11090	11090	0
383	20241025	132300	71030310	11090	11090	11090	11090	1
384	20241025	132200	71019220	11100	11100	11100	11100	0
385	20241025	132100	71019220	11100	11100	11100	11100	0
386	20241025	132000	71019220	11100	11100	11100	11100	0
387	20241025	131900	71019220	11100	11100	11100	11100	0
388	20241025	131800	71019220	11100	11100	11100	11100	0
389	20241025	131700	71019220	11100	11100	11100	11100	0
390	20241025	131600	71019220	11100	11100	11100	11100	0
391	20241025	131500	71019220	11100	11100	11100	11100	0
392	20241025	131400	71019220	11100	11100	11100	11100	0
393	20241025	131300	71019220	11100	11100	11100	11100	5
394	20241025	131200	70963720	11100	11100	11100	11100	0
395	20241025	131100	70963720	11100	11100	11100	11100	0
396	20241025	131000	70963720	11100	11100	11100	11100	0
397	20241025	130900	70963720	11100	11100	11100	11100	0
398	20241025	130800	70963720	11100	11100	11100	11100	26
399	20241025	130700	70675120	11090	11100	11100	11090	206
400	20241025	130600	68390110	11100	11100	11100	11100	0
401	20241025	130500	68390110	11100	11100	11100	11100	250
402	20241025	130400	65615110	11100	11100	11100	11100	0
403	20241025	130300	65615110	11100	11100	11100	11100	0
404	20241025	130200	65615110	11100	11100	11100	11100	0
405	20241025	130100	65615110	11100	11100	11100	11100	0
406	20241025	130000	65615110	11100	11110	11110	11100	82
407	20241025	125900	64704900	11110	11110	11110	11110	0
408	20241025	125800	64704900	11110	11110	11110	11110	0
409	20241025	125700	64704900	11110	11110	11110	11110	0
410	20241025	125600	64704900	11110	11110	11110	11110	0
411	20241025	125500	64704900	11110	11110	11110	11110	0
412	20241025	125400	64704900	11110	11110	11110	11110	0
413	20241025	125300	64704900	11110	11110	11110	11110	1
414	20241025	125200	64693790	11100	11100	11100	11100	0
415	20241025	125100	64693790	11100	11100	11100	11100	0
416	20241025	125000	64693790	11100	11100	11100	11100	0
417	20241025	124900	64693790	11100	11100	11100	11100	0
418	20241025	124800	64693790	11100	11100	11100	11100	0
419	20241025	124700	64693790	11100	11100	11100	11100	0
420	20241025	124600	64693790	11100	11100	11100	11100	11
421	20241025	124500	64571690	11110	11110	11110	11110	0
422	20241025	124400	64571690	11110	11110	11110	11110	4
423	20241025	124300	64527250	11110	11110	11110	11110	0
424	20241025	124200	64527250	11110	11110	11110	11110	0
425	20241025	124100	64527250	11110	11110	11110	11110	1
426	20241025	124000	64516140	11110	11110	11110	11110	0
427	20241025	123900	64516140	11110	11110	11110	11110	115
428	20241025	123800	63238490	11110	11110	11110	11110	0
429	20241025	123700	63238490	11110	11110	11110	11110	0
430	20241025	123600	63238490	11110	11110	11110	11110	0
431	20241025	123500	63238490	11110	11110	11110	11110	0
432	20241025	123400	63238490	11110	11110	11110	11110	0
433	20241025	123300	63238490	11110	11110	11110	11110	0
434	20241025	123200	63238490	11110	11110	11110	11110	0
435	20241025	123100	63238490	11110	11110	11110	11110	0
436	20241025	123000	63238490	11110	11110	11110	11110	0
437	20241025	122900	63238490	11110	11110	11110	11110	0
438	20241025	122800	63238490	11110	11110	11110	11110	0
439	20241025	122700	63238490	11110	11110	11110	11110	0
440	20241025	122600	63238490	11110	11110	11110	11110	0
441	20241025	122500	63238490	11110	11110	11110	11110	0
442	20241025	122400	63238490	11110	11110	11110	11110	0
443	20241025	122300	63238490	11110	11110	11110	11110	0
444	20241025	122200	63238490	11110	11110	11110	11110	0
445	20241025	122100	63238490	11110	11110	11110	11110	0
446	20241025	122000	63238490	11110	11110	11110	11110	0
447	20241025	121900	63238490	11110	11110	11110	11110	5
448	20241025	121800	63182940	11110	11110	11110	11110	27
449	20241025	121700	62882970	11110	11110	11110	11110	1
450	20241025	121600	62871860	11100	11110	11110	11100	14
451	20241025	121500	62716420	11110	11110	11110	11110	0
452	20241025	121400	62716420	11110	11110	11110	11110	0
453	20241025	121300	62716420	11110	11110	11110	11110	0
454	20241025	121200	62716420	11110	11110	11110	11110	0
455	20241025	121100	62716420	11110	11110	11110	11110	1
456	20241025	121000	62705310	11110	11110	11110	11110	11
457	20241025	120900	62583100	11100	11100	11100	11100	0
458	20241025	120800	62583100	11100	11100	11100	11100	0
459	20241025	120700	62583100	11100	11100	11100	11100	0
460	20241025	120600	62583100	11100	11100	11100	11100	4
461	20241025	120500	62538700	11110	11110	11110	11110	0
462	20241025	120400	62538700	11110	11110	11110	11110	0
463	20241025	120300	62538700	11110	11110	11110	11110	0
464	20241025	120200	62538700	11110	11110	11110	11110	0
465	20241025	120100	62538700	11110	11110	11110	11110	0
466	20241025	120000	62538700	11110	11110	11110	11110	4
467	20241025	115900	62494260	11110	11110	11110	11110	0
468	20241025	115800	62494260	11110	11110	11110	11110	0
469	20241025	115700	62494260	11110	11110	11110	11110	0
470	20241025	115600	62494260	11110	11110	11110	11110	0
471	20241025	115500	62494260	11110	11110	11110	11110	0
472	20241025	115400	62494260	11110	11110	11110	11110	0
473	20241025	115300	62494260	11110	11110	11110	11110	0
474	20241025	115200	62494260	11110	11110	11110	11110	0
475	20241025	115100	62494260	11110	11110	11110	11110	0
476	20241025	115000	62494260	11110	11110	11110	11110	2
477	20241025	114900	62472040	11090	11090	11090	11090	0
478	20241025	114800	62472040	11090	11090	11090	11090	0
479	20241025	114700	62472040	11090	11090	11090	11090	0
480	20241025	114600	62472040	11090	11090	11090	11090	3
481	20241025	114500	62438770	11110	11110	11110	11110	3
482	20241025	114400	62405440	11110	11110	11110	11110	2
483	20241025	114300	62383220	11110	11110	11110	11110	0
484	20241025	114200	62383220	11110	11110	11110	11110	1
485	20241025	114100	62372110	11090	11090	11090	11090	0
486	20241025	114000	62372110	11090	11090	11090	11090	0
487	20241025	113900	62372110	11090	11090	11090	11090	0
488	20241025	113800	62372110	11090	11090	11090	11090	0
489	20241025	113700	62372110	11090	11090	11090	11090	0
490	20241025	113600	62372110	11090	11090	11090	11090	0
491	20241025	113500	62372110	11090	11090	11090	11090	0
492	20241025	113400	62372110	11090	11090	11090	11090	0
493	20241025	113300	62372110	11090	11090	11090	11090	50
494	20241025	113200	61817610	11100	11100	11100	11100	0
495	20241025	113100	61817610	11100	11100	11100	11100	0
496	20241025	113000	61817610	11100	11100	11100	11100	1
497	20241025	112900	61806510	11090	11090	11090	11090	0
498	20241025	112800	61806510	11090	11090	11090	11090	0
499	20241025	112700	61806510	11090	11090	11090	11090	0
500	20241025	112600	61806510	11090	11090	11090	11090	0
501	20241025	112500	61806510	11090	11090	11090	11090	0
502	20241025	112400	61806510	11090	11090	11090	11090	0
503	20241025	112300	61806510	11090	11090	11090	11090	0
504	20241025	112200	61806510	11090	11090	11090	11090	0
505	20241025	112100	61806510	11090	11090	11090	11090	0
506	20241025	112000	61806510	11090	11090	11090	11090	0
507	20241025	111900	61806510	11090	11090	11090	11090	0
508	20241025	111800	61806510	11090	11090	11090	11090	0
509	20241025	111700	61806510	11090	11090	11090	11090	0
510	20241025	111600	61806510	11090	11090	11090	11090	0
511	20241025	111500	61806510	11090	11100	11100	11090	20
512	20241025	111400	61584660	11100	11100	11100	11100	0
513	20241025	111300	61584660	11100	11100	11100	11100	0
514	20241025	111200	61584660	11100	11100	11100	11100	0
515	20241025	111100	61584660	11100	11100	11100	11100	0
516	20241025	111000	61584660	11100	11100	11100	11100	0
517	20241025	110900	61584660	11100	11100	11100	11100	0
518	20241025	110800	61584660	11100	11100	11100	11100	0
519	20241025	110700	61584660	11100	11100	11100	11100	0
520	20241025	110600	61584660	11100	11100	11100	11100	0
521	20241025	110500	61584660	11100	11100	11100	11100	0
522	20241025	110400	61584660	11100	11100	11100	11100	0
523	20241025	110300	61584660	11100	11100	11100	11100	60
524	20241025	110200	60918660	11110	11110	11110	11110	0
525	20241025	110100	60918660	11110	11110	11110	11110	0
526	20241025	110000	60918660	11110	11110	11110	11110	0
527	20241025	105900	60918660	11110	11110	11110	11110	0
528	20241025	105800	60918660	11110	11110	11110	11110	0
529	20241025	105700	60918660	11110	11110	11110	11110	11
530	20241025	105600	60796450	11110	11110	11110	11110	19
531	20241025	105500	60585360	11110	11110	11110	11110	0
532	20241025	105400	60585360	11110	11110	11110	11110	0
533	20241025	105300	60585360	11110	11110	11110	11110	0
534	20241025	105200	60585360	11110	11110	11110	11110	0
535	20241025	105100	60585360	11110	11110	11110	11110	0
536	20241025	105000	60585360	11110	11110	11110	11110	0
537	20241025	104900	60585360	11110	11110	11110	11110	0
538	20241025	104800	60585360	11110	11110	11110	11110	0
539	20241025	104700	60585360	11110	11110	11110	11110	0
540	20241025	104600	60585360	11110	11110	11110	11110	0
541	20241025	104500	60585360	11110	11110	11110	11110	50
542	20241025	104400	60029860	11100	11100	11100	11100	0
543	20241025	104300	60029860	11100	11100	11100	11100	0
544	20241025	104200	60029860	11100	11100	11100	11100	0
545	20241025	104100	60029860	11100	11100	11100	11100	0
546	20241025	104000	60029860	11100	11100	11100	11100	0
547	20241025	103900	60029860	11100	11100	11100	11100	0
548	20241025	103800	60029860	11100	11100	11100	11100	0
549	20241025	103700	60029860	11100	11100	11100	11100	0
550	20241025	103600	60029860	11100	11100	11100	11100	0
551	20241025	103500	60029860	11100	11100	11100	11100	0
552	20241025	103400	60029860	11100	11100	11100	11100	0
553	20241025	103300	60029860	11100	11100	11100	11100	5
554	20241025	103200	59974360	11100	11100	11100	11100	0
555	20241025	103100	59974360	11100	11100	11100	11100	0
556	20241025	103000	59974360	11100	11100	11100	11100	0
557	20241025	102900	59974360	11100	11100	11100	11100	0
558	20241025	102800	59974360	11100	11100	11100	11100	0
559	20241025	102700	59974360	11100	11090	11100	11090	101
560	20241025	102600	58853270	11100	11100	11100	11100	10
561	20241025	102500	58742270	11090	11090	11090	11090	1
562	20241025	102400	58731180	11100	11100	11100	11100	0
563	20241025	102300	58731180	11100	11100	11100	11100	1
564	20241025	102200	58720080	11100	11100	11100	11100	0
565	20241025	102100	58720080	11100	11100	11100	11100	1
566	20241025	102000	58708980	11100	11110	11110	11100	488
567	20241025	101900	53292170	11110	11110	11110	11110	0
568	20241025	101800	53292170	11110	11110	11110	11110	1
569	20241025	101700	53281060	11110	11110	11110	11110	1
570	20241025	101600	53269950	11110	11110	11110	11110	0
571	20241025	101500	53269950	11110	11110	11110	11110	1
572	20241025	101400	53258840	11100	11100	11100	11100	0
573	20241025	101300	53258840	11100	11100	11100	11100	0
574	20241025	101200	53258840	11100	11100	11100	11100	15
575	20241025	101100	53092340	11110	11110	11110	11110	0
576	20241025	101000	53092340	11110	11110	11110	11110	0
577	20241025	100900	53092340	11110	11110	11110	11110	0
578	20241025	100800	53092340	11110	11110	11110	11110	6
579	20241025	100700	53025680	11110	11110	11110	11110	103
580	20241025	100600	51881350	11110	11110	11110	11110	0
581	20241025	100500	51881350	11110	11110	11110	11110	2
582	20241025	100400	51859130	11110	11110	11110	11110	0
583	20241025	100300	51859130	11110	11110	11110	11110	42
584	20241025	100200	51392510	11110	11110	11110	11110	0
585	20241025	100100	51392510	11110	11110	11110	11110	0
586	20241025	100000	51392510	11110	11110	11110	11110	0
587	20241025	095900	51392510	11110	11110	11110	11110	71
588	20241025	095800	50603700	11110	11110	11110	11110	201
589	20241025	095700	48370590	11110	11110	11110	11110	0
590	20241025	095600	48370590	11110	11110	11110	11110	0
591	20241025	095500	48370590	11110	11110	11110	11110	0
592	20241025	095400	48370590	11110	11110	11110	11110	0
593	20241025	095300	48370590	11110	11110	11110	11110	0
594	20241025	095200	48370590	11110	11110	11110	11110	10
595	20241025	095100	48259490	11100	11100	11100	11100	0
596	20241025	095000	48259490	11100	11100	11100	11100	4
597	20241025	094900	48215090	11100	11100	11100	11100	0
598	20241025	094800	48215090	11100	11100	11100	11100	0
599	20241025	094700	48215090	11100	11100	11100	11100	0
600	20241025	094600	48215090	11100	11100	11100	11100	7
601	20241025	094500	48137390	11100	11090	11100	11090	78
602	20241025	094400	47271640	11100	11100	11100	11100	5
603	20241025	094300	47216140	11100	11100	11100	11100	118
604	20241025	094200	45906340	11100	11100	11100	11100	305
605	20241025	094100	42520840	11110	11120	11120	11110	110
606	20241025	094000	41298640	11120	11120	11120	11120	20
607	20241025	093900	41076240	11120	11120	11120	11120	0
608	20241025	093800	41076240	11120	11120	11120	11120	3
609	20241025	093700	41042880	11120	11120	11120	11120	101
610	20241025	093600	39919760	11120	11120	11120	11120	0
611	20241025	093500	39919760	11120	11120	11120	11120	1
612	20241025	093400	39908640	11120	11120	11120	11120	110
613	20241025	093300	38685440	11120	11120	11120	11120	1
614	20241025	093200	38674320	11110	11110	11110	11110	0
615	20241025	093100	38674320	11110	11110	11110	11110	0
616	20241025	093000	38674320	11110	11110	11110	11110	388
617	20241025	092900	34363640	11110	11110	11110	11110	200
618	20241025	092800	32141640	11110	11110	11110	11110	4
619	20241025	092700	32097200	11110	11110	11110	11110	400
620	20241025	092600	27653200	11110	11110	11110	11110	100
621	20241025	092500	26542200	11110	11110	11110	11110	0
622	20241025	092400	26542200	11110	11110	11110	11110	15
623	20241025	092300	26375550	11110	11110	11110	11110	18
624	20241025	092200	26175570	11110	11110	11110	11110	10
625	20241025	092100	26064470	11110	11110	11110	11110	99
626	20241025	092000	24964580	11110	11110	11110	11110	1
627	20241025	091900	24953470	11090	11090	11090	11090	0
628	20241025	091800	24953470	11090	11090	11090	11090	0
629	20241025	091700	24953470	11090	11090	11090	11090	0
630	20241025	091600	24953470	11090	11090	11090	11090	0
631	20241025	091500	24953470	11090	11090	11090	11090	2
632	20241025	091400	24931290	11090	11090	11090	11090	0
633	20241025	091300	24931290	11090	11090	11090	11090	0
634	20241025	091200	24931290	11090	11090	11090	11090	0
635	20241025	091100	24931290	11090	11090	11090	11090	0
636	20241025	091000	24931290	11090	11090	11090	11090	2
637	20241025	090900	24909110	11100	11100	11100	11100	206
638	20241025	090800	22622510	11110	11110	11110	11110	0
639	20241025	090700	22622510	11110	11110	11110	11110	66
640	20241025	090600	21889250	11100	11100	11100	11100	121
641	20241025	090500	20546150	11100	11100	11100	11100	0
642	20241025	090400	20546150	11100	11110	11110	11100	34
643	20241025	090300	20168700	11100	11100	11100	11100	100
644	20241025	090200	19058700	11100	11100	11100	11100	0
645	20241025	090100	19058700	11100	11100	11100	11100	0
646	20241025	090000	19058700	11100	11100	11100	11100	1717