KissMeData/042600/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192600	206735870	13210	13210	13210	13210	212
3	20241025	192500	206735870	13210	13210	13210	13210	0
4	20241025	192400	206735870	13210	13210	13210	13210	0
5	20241025	192300	206735870	13210	13210	13210	13210	0
6	20241025	192200	206735870	13210	13210	13210	13210	0
7	20241025	192100	206735870	13210	13210	13210	13210	0
8	20241025	192000	206735870	13210	13210	13210	13210	0
9	20241025	191900	206735870	13210	13210	13210	13210	0
10	20241025	191800	206735870	13210	13210	13210	13210	0
11	20241025	191700	206735870	13210	13210	13210	13210	0
12	20241025	191600	206735870	13210	13210	13210	13210	0
13	20241025	191500	206735870	13210	13210	13210	13210	0
14	20241025	191400	206735870	13210	13210	13210	13210	0
15	20241025	191300	206735870	13210	13210	13210	13210	0
16	20241025	191200	206735870	13210	13210	13210	13210	0
17	20241025	191100	206735870	13210	13210	13210	13210	0
18	20241025	191000	206735870	13210	13210	13210	13210	0
19	20241025	190900	206735870	13210	13210	13210	13210	0
20	20241025	190800	206735870	13210	13210	13210	13210	0
21	20241025	190700	206735870	13210	13210	13210	13210	0
22	20241025	190600	206735870	13210	13210	13210	13210	0
23	20241025	190500	206735870	13210	13210	13210	13210	0
24	20241025	190400	206735870	13210	13210	13210	13210	0
25	20241025	190300	206735870	13210	13210	13210	13210	0
26	20241025	190200	206735870	13210	13210	13210	13210	0
27	20241025	190100	206735870	13210	13210	13210	13210	0
28	20241025	190000	206735870	13210	13210	13210	13210	0
29	20241025	185900	206735870	13210	13210	13210	13210	0
30	20241025	185800	206735870	13210	13210	13210	13210	0
31	20241025	185700	206735870	13210	13210	13210	13210	0
32	20241025	185600	206735870	13210	13210	13210	13210	212
33	20241025	185500	206735870	13210	13210	13210	13210	0
34	20241025	185400	206735870	13210	13210	13210	13210	0
35	20241025	185300	206735870	13210	13210	13210	13210	0
36	20241025	185200	206735870	13210	13210	13210	13210	0
37	20241025	185100	206735870	13210	13210	13210	13210	0
38	20241025	185000	206735870	13210	13210	13210	13210	0
39	20241025	184900	206735870	13210	13210	13210	13210	0
40	20241025	184800	206735870	13210	13210	13210	13210	0
41	20241025	184700	206735870	13210	13210	13210	13210	0
42	20241025	184600	206735870	13210	13210	13210	13210	0
43	20241025	184500	206735870	13210	13210	13210	13210	0
44	20241025	184400	206735870	13210	13210	13210	13210	0
45	20241025	184300	206735870	13210	13210	13210	13210	0
46	20241025	184200	206735870	13210	13210	13210	13210	0
47	20241025	184100	206735870	13210	13210	13210	13210	0
48	20241025	184000	206735870	13210	13210	13210	13210	0
49	20241025	183900	206735870	13210	13210	13210	13210	0
50	20241025	183800	206735870	13210	13210	13210	13210	0
51	20241025	183700	206735870	13210	13210	13210	13210	0
52	20241025	183600	206735870	13210	13210	13210	13210	0
53	20241025	183500	206735870	13210	13210	13210	13210	0
54	20241025	183400	206735870	13210	13210	13210	13210	0
55	20241025	183300	206735870	13210	13210	13210	13210	0
56	20241025	183200	206735870	13210	13210	13210	13210	0
57	20241025	183100	206735870	13210	13210	13210	13210	0
58	20241025	183000	206735870	13210	13210	13210	13210	0
59	20241025	182900	206735870	13210	13210	13210	13210	0
60	20241025	182800	206735870	13210	13210	13210	13210	0
61	20241025	182700	206735870	13210	13210	13210	13210	0
62	20241025	182600	206735870	13210	13210	13210	13210	212
63	20241025	182500	206735870	13210	13210	13210	13210	0
64	20241025	182400	206735870	13210	13210	13210	13210	0
65	20241025	182300	206735870	13210	13210	13210	13210	0
66	20241025	182200	206735870	13210	13210	13210	13210	0
67	20241025	182100	206735870	13210	13210	13210	13210	0
68	20241025	182000	206735870	13210	13210	13210	13210	0
69	20241025	181900	206735870	13210	13210	13210	13210	0
70	20241025	181800	206735870	13210	13210	13210	13210	0
71	20241025	181700	206735870	13210	13210	13210	13210	0
72	20241025	181600	206735870	13210	13210	13210	13210	0
73	20241025	181500	206735870	13210	13210	13210	13210	0
74	20241025	181400	206735870	13210	13210	13210	13210	0
75	20241025	181300	206735870	13210	13210	13210	13210	0
76	20241025	181200	206735870	13210	13210	13210	13210	0
77	20241025	181100	206735870	13210	13210	13210	13210	0
78	20241025	181000	206735870	13210	13210	13210	13210	0
79	20241025	180900	206735870	13210	13210	13210	13210	0
80	20241025	180800	206735870	13210	13210	13210	13210	0
81	20241025	180700	206735870	13210	13210	13210	13210	0
82	20241025	180600	206735870	13210	13210	13210	13210	0
83	20241025	180500	206735870	13210	13210	13210	13210	0
84	20241025	180400	206735870	13210	13210	13210	13210	0
85	20241025	180300	206735870	13210	13210	13210	13210	0
86	20241025	180200	206735870	13210	13210	13210	13210	0
87	20241025	180100	206735870	13210	13210	13210	13210	0
88	20241025	180000	206735870	13210	13210	13210	13210	0
89	20241025	175900	206735870	13210	13210	13210	13210	0
90	20241025	175800	206735870	13210	13210	13210	13210	0
91	20241025	175700	206735870	13210	13210	13210	13210	0
92	20241025	175600	206735870	13210	13210	13210	13210	212
93	20241025	175500	206735870	13210	13210	13210	13210	0
94	20241025	175400	206735870	13210	13210	13210	13210	0
95	20241025	175300	206735870	13210	13210	13210	13210	0
96	20241025	175200	206735870	13210	13210	13210	13210	0
97	20241025	175100	206735870	13210	13210	13210	13210	0
98	20241025	175000	206735870	13210	13210	13210	13210	0
99	20241025	174900	206735870	13210	13210	13210	13210	0
100	20241025	174800	206735870	13210	13210	13210	13210	0
101	20241025	174700	206735870	13210	13210	13210	13210	0
102	20241025	174600	206735870	13210	13210	13210	13210	0
103	20241025	174500	206735870	13210	13210	13210	13210	0
104	20241025	174400	206735870	13210	13210	13210	13210	0
105	20241025	174300	206735870	13210	13210	13210	13210	0
106	20241025	174200	206735870	13210	13210	13210	13210	0
107	20241025	174100	206735870	13210	13210	13210	13210	0
108	20241025	174000	206735870	13210	13210	13210	13210	0
109	20241025	173900	206735870	13210	13210	13210	13210	0
110	20241025	173800	206735870	13210	13210	13210	13210	0
111	20241025	173700	206735870	13210	13210	13210	13210	0
112	20241025	173600	206735870	13210	13210	13210	13210	0
113	20241025	173500	206735870	13210	13210	13210	13210	0
114	20241025	173400	206735870	13210	13210	13210	13210	0
115	20241025	173300	206735870	13210	13210	13210	13210	0
116	20241025	173200	206735870	13210	13210	13210	13210	0
117	20241025	173100	206735870	13210	13210	13210	13210	0
118	20241025	173000	206735870	13210	13210	13210	13210	0
119	20241025	172900	206735870	13210	13210	13210	13210	0
120	20241025	172800	206735870	13210	13210	13210	13210	0
121	20241025	172700	206735870	13210	13210	13210	13210	0
122	20241025	172600	206735870	13210	13210	13210	13210	212
123	20241025	172500	206735870	13210	13210	13210	13210	0
124	20241025	172400	206735870	13210	13210	13210	13210	0
125	20241025	172300	206735870	13210	13210	13210	13210	0
126	20241025	172200	206735870	13210	13210	13210	13210	0
127	20241025	172100	206735870	13210	13210	13210	13210	0
128	20241025	172000	206735870	13210	13210	13210	13210	0
129	20241025	171900	206735870	13210	13210	13210	13210	0
130	20241025	171800	206735870	13210	13210	13210	13210	0
131	20241025	171700	206735870	13210	13210	13210	13210	0
132	20241025	171600	206735870	13210	13210	13210	13210	0
133	20241025	171500	206735870	13210	13210	13210	13210	0
134	20241025	171400	206735870	13210	13210	13210	13210	0
135	20241025	171300	206735870	13210	13210	13210	13210	0
136	20241025	171200	206735870	13210	13210	13210	13210	0
137	20241025	171100	206735870	13210	13210	13210	13210	0
138	20241025	171000	206735870	13210	13210	13210	13210	0
139	20241025	170900	206735870	13210	13210	13210	13210	0
140	20241025	170800	206735870	13210	13210	13210	13210	0
141	20241025	170700	206735870	13210	13210	13210	13210	0
142	20241025	170600	206735870	13210	13210	13210	13210	0
143	20241025	170500	206735870	13210	13210	13210	13210	0
144	20241025	170400	206735870	13210	13210	13210	13210	0
145	20241025	170300	206735870	13210	13210	13210	13210	0
146	20241025	170200	206735870	13210	13210	13210	13210	0
147	20241025	170100	206735870	13210	13210	13210	13210	0
148	20241025	170000	206735870	13210	13210	13210	13210	0
149	20241025	165900	206735870	13210	13210	13210	13210	0
150	20241025	165800	206735870	13210	13210	13210	13210	0
151	20241025	165700	206735870	13210	13210	13210	13210	0
152	20241025	165600	206735870	13210	13210	13210	13210	212
153	20241025	165500	206735870	13210	13210	13210	13210	0
154	20241025	165400	206735870	13210	13210	13210	13210	0
155	20241025	165300	206735870	13210	13210	13210	13210	0
156	20241025	165200	206735870	13210	13210	13210	13210	0
157	20241025	165100	206735870	13210	13210	13210	13210	0
158	20241025	165000	206735870	13210	13210	13210	13210	0
159	20241025	164900	206735870	13210	13210	13210	13210	0
160	20241025	164800	206735870	13210	13210	13210	13210	0
161	20241025	164700	206735870	13210	13210	13210	13210	0
162	20241025	164600	206735870	13210	13210	13210	13210	0
163	20241025	164500	206735870	13210	13210	13210	13210	0
164	20241025	164400	206735870	13210	13210	13210	13210	0
165	20241025	164300	206735870	13210	13210	13210	13210	0
166	20241025	164200	206735870	13210	13210	13210	13210	0
167	20241025	164100	206735870	13210	13210	13210	13210	0
168	20241025	164000	206735870	13210	13210	13210	13210	0
169	20241025	163900	206735870	13210	13210	13210	13210	0
170	20241025	163800	206735870	13210	13210	13210	13210	0
171	20241025	163700	206735870	13210	13210	13210	13210	0
172	20241025	163600	206735870	13210	13210	13210	13210	0
173	20241025	163500	206735870	13210	13210	13210	13210	0
174	20241025	163400	206735870	13210	13210	13210	13210	0
175	20241025	163300	206735870	13210	13210	13210	13210	0
176	20241025	163200	206735870	13210	13210	13210	13210	0
177	20241025	163100	206735870	13210	13210	13210	13210	0
178	20241025	163000	206735870	13210	13210	13210	13210	0
179	20241025	162900	206735870	13210	13210	13210	13210	0
180	20241025	162800	206735870	13210	13210	13210	13210	0
181	20241025	162700	206735870	13210	13210	13210	13210	0
182	20241025	162600	206735870	13210	13210	13210	13210	212
183	20241025	162500	206735870	13210	13210	13210	13210	0
184	20241025	162400	206735870	13210	13210	13210	13210	0
185	20241025	162300	206735870	13210	13210	13210	13210	0
186	20241025	162200	206735870	13210	13210	13210	13210	0
187	20241025	162100	206735870	13210	13210	13210	13210	0
188	20241025	162000	206735870	13210	13210	13210	13210	0
189	20241025	161900	206735870	13210	13210	13210	13210	0
190	20241025	161800	206735870	13210	13210	13210	13210	0
191	20241025	161700	206735870	13210	13210	13210	13210	0
192	20241025	161600	206735870	13210	13210	13210	13210	0
193	20241025	161500	206735870	13210	13210	13210	13210	0
194	20241025	161400	206735870	13210	13210	13210	13210	0
195	20241025	161300	206735870	13210	13210	13210	13210	0
196	20241025	161200	206735870	13210	13210	13210	13210	0
197	20241025	161100	206735870	13210	13210	13210	13210	0
198	20241025	161000	206735870	13210	13210	13210	13210	0
199	20241025	160900	206735870	13210	13210	13210	13210	0
200	20241025	160800	206735870	13210	13210	13210	13210	0
201	20241025	160700	206735870	13210	13210	13210	13210	0
202	20241025	160600	206735870	13210	13210	13210	13210	0
203	20241025	160500	206735870	13210	13210	13210	13210	0
204	20241025	160400	206735870	13210	13210	13210	13210	0
205	20241025	160300	206735870	13210	13210	13210	13210	0
206	20241025	160200	206735870	13210	13210	13210	13210	0
207	20241025	160100	206735870	13210	13210	13210	13210	0
208	20241025	160000	206735870	13210	13210	13210	13210	0
209	20241025	155900	206735870	13210	13210	13210	13210	0
210	20241025	155800	206735870	13210	13210	13210	13210	0
211	20241025	155700	206735870	13210	13210	13210	13210	0
212	20241025	155600	206735870	13210	13210	13210	13210	212
213	20241025	155500	206735870	13210	13210	13210	13210	0
214	20241025	155400	206735870	13210	13210	13210	13210	0
215	20241025	155300	206735870	13210	13210	13210	13210	0
216	20241025	155200	206735870	13210	13210	13210	13210	0
217	20241025	155100	206735870	13210	13210	13210	13210	0
218	20241025	155000	206735870	13210	13210	13210	13210	0
219	20241025	154900	206735870	13210	13210	13210	13210	0
220	20241025	154800	206735870	13210	13210	13210	13210	0
221	20241025	154700	206735870	13210	13210	13210	13210	0
222	20241025	154600	206735870	13210	13210	13210	13210	0
223	20241025	154500	206735870	13210	13210	13210	13210	0
224	20241025	154400	206735870	13210	13210	13210	13210	0
225	20241025	154300	206735870	13210	13210	13210	13210	0
226	20241025	154200	206735870	13210	13210	13210	13210	0
227	20241025	154100	206735870	13210	13210	13210	13210	0
228	20241025	154000	206735870	13210	13210	13210	13210	0
229	20241025	153900	206735870	13210	13210	13210	13210	0
230	20241025	153800	206735870	13210	13210	13210	13210	0
231	20241025	153700	206735870	13210	13210	13210	13210	0
232	20241025	153600	206735870	13210	13210	13210	13210	0
233	20241025	153500	206735870	13210	13210	13210	13210	0
234	20241025	153400	206735870	13210	13210	13210	13210	0
235	20241025	153300	206735870	13210	13210	13210	13210	0
236	20241025	153200	206735870	13210	13210	13210	13210	0
237	20241025	153100	206735870	13210	13210	13210	13210	0
238	20241025	153000	206735870	13210	13210	13210	13210	212
239	20241025	152900	203935350	13160	13160	13160	13160	0
240	20241025	152800	203935350	13160	13160	13160	13160	0
241	20241025	152700	203935350	13160	13160	13160	13160	0
242	20241025	152600	203935350	13160	13160	13160	13160	0
243	20241025	152500	203935350	13160	13160	13160	13160	0
244	20241025	152400	203935350	13160	13160	13160	13160	0
245	20241025	152300	203935350	13160	13160	13160	13160	0
246	20241025	152200	203935350	13160	13160	13160	13160	0
247	20241025	152100	203935350	13160	13160	13160	13160	0
248	20241025	152000	203935350	13160	13160	13160	13160	0
249	20241025	151900	203935350	13160	13190	13190	13100	70
250	20241025	151800	203017480	13110	13190	13190	13110	25
251	20241025	151700	202689170	13190	13190	13190	13190	1
252	20241025	151600	202675980	13130	13130	13130	13130	2
253	20241025	151500	202649720	13200	13200	13200	13200	2
254	20241025	151400	202623320	13240	13240	13240	13240	0
255	20241025	151300	202623320	13240	13240	13240	13240	0
256	20241025	151200	202623320	13240	13140	13240	13120	6
257	20241025	151100	202544420	13180	13180	13180	13180	39
258	20241025	151000	202030400	13330	13330	13330	13330	0
259	20241025	150900	202030400	13330	13340	13340	13190	53
260	20241025	150800	201331040	13180	13180	13180	13180	161
261	20241025	150700	199209060	13180	13180	13180	13180	0
262	20241025	150600	199209060	13180	13180	13180	13180	14
263	20241025	150500	199024540	13180	13180	13180	13180	0
264	20241025	150400	199024540	13180	13180	13180	13180	0
265	20241025	150300	199024540	13180	13170	13180	13170	16
266	20241025	150200	198813740	13180	13180	13180	13180	0
267	20241025	150100	198813740	13180	13180	13180	13180	0
268	20241025	150000	198813740	13180	13180	13180	13180	0
269	20241025	145900	198813740	13180	13180	13180	13180	1
270	20241025	145800	198800560	13140	13170	13180	13140	41
271	20241025	145700	198260540	13170	13170	13170	13170	0
272	20241025	145600	198260540	13170	13130	13170	13130	19
273	20241025	145500	198010870	13170	13140	13170	13130	6
274	20241025	145400	197932040	13170	13170	13170	13170	2
275	20241025	145300	197905700	13170	13170	13170	13170	2
276	20241025	145200	197879360	13170	13170	13170	13170	0
277	20241025	145100	197879360	13170	13170	13170	13170	1
278	20241025	145000	197866190	13130	13130	13130	13130	0
279	20241025	144900	197866190	13130	13130	13130	13130	0
280	20241025	144800	197866190	13130	13130	13130	13130	3
281	20241025	144700	197826800	13130	13130	13130	13130	0
282	20241025	144600	197826800	13130	13130	13130	13130	0
283	20241025	144500	197826800	13130	13130	13130	13130	3
284	20241025	144400	197787410	13130	13130	13130	13130	0
285	20241025	144300	197787410	13130	13120	13130	13120	8
286	20241025	144200	197682390	13120	13120	13120	13120	1
287	20241025	144100	197669270	13130	13130	13130	13130	0
288	20241025	144000	197669270	13130	13130	13130	13130	0
289	20241025	143900	197669270	13130	13130	13130	13100	112
290	20241025	143800	196201650	13130	13130	13130	13130	0
291	20241025	143700	196201650	13130	13130	13130	13130	0
292	20241025	143600	196201650	13130	13130	13130	13130	0
293	20241025	143500	196201650	13130	13130	13130	13130	10
294	20241025	143400	196070350	13250	13250	13250	13250	0
295	20241025	143300	196070350	13250	13250	13250	13250	0
296	20241025	143200	196070350	13250	13250	13250	13250	0
297	20241025	143100	196070350	13250	13250	13250	13250	0
298	20241025	143000	196070350	13250	13250	13250	13250	0
299	20241025	142900	196070350	13250	13250	13250	13250	0
300	20241025	142800	196070350	13250	13250	13250	13250	0
301	20241025	142700	196070350	13250	13250	13250	13250	0
302	20241025	142600	196070350	13250	13250	13250	13250	0
303	20241025	142500	196070350	13250	13250	13250	13250	0
304	20241025	142400	196070350	13250	13250	13250	13250	0
305	20241025	142300	196070350	13250	13250	13250	13250	0
306	20241025	142200	196070350	13250	13250	13250	13250	1
307	20241025	142100	196057100	13130	13150	13150	13130	114
308	20241025	142000	194560220	13130	13120	13130	13120	177
309	20241025	141900	192237270	13120	13110	13120	13110	2
310	20241025	141800	192211040	13110	13110	13110	13110	0
311	20241025	141700	192211040	13110	13110	13110	13110	0
312	20241025	141600	192211040	13110	13110	13110	13110	9
313	20241025	141500	192093050	13120	13120	13120	13120	0
314	20241025	141400	192093050	13120	13120	13120	13120	0
315	20241025	141300	192093050	13120	13120	13120	13120	0
316	20241025	141200	192093050	13120	13120	13120	13120	0
317	20241025	141100	192093050	13120	13120	13120	13120	3
318	20241025	141000	192053690	13130	13130	13130	13130	0
319	20241025	140900	192053690	13130	13130	13130	13130	0
320	20241025	140800	192053690	13130	13130	13130	13130	0
321	20241025	140700	192053690	13130	13100	13130	13100	18
322	20241025	140600	191817860	13100	13100	13100	13100	1
323	20241025	140500	191804760	13100	13100	13100	13100	0
324	20241025	140400	191804760	13100	13130	13130	13100	11
325	20241025	140300	191660360	13130	13130	13130	13130	1
326	20241025	140200	191647230	13120	13120	13120	13120	25
327	20241025	140100	191319230	13120	13120	13120	13120	51
328	20241025	140000	190650110	13080	13080	13080	13080	0
329	20241025	135900	190650110	13080	13130	13130	13080	447
330	20241025	135800	184795260	13130	13130	13130	13130	17
331	20241025	135700	184572050	13130	13130	13130	13130	0
332	20241025	135600	184572050	13130	13130	13130	13130	0
333	20241025	135500	184572050	13130	13130	13130	13130	0
334	20241025	135400	184572050	13130	13140	13140	13130	28
335	20241025	135300	184204360	13130	13130	13130	13130	0
336	20241025	135200	184204360	13130	13130	13130	13130	0
337	20241025	135100	184204360	13130	13160	13160	13130	8
338	20241025	135000	184099260	13130	13130	13130	13130	0
339	20241025	134900	184099260	13130	13130	13130	13130	0
340	20241025	134800	184099260	13130	13180	13180	13130	104
341	20241025	134700	182733040	13210	13210	13210	13210	0
342	20241025	134600	182733040	13210	13210	13210	13210	0
343	20241025	134500	182733040	13210	13210	13210	13210	0
344	20241025	134400	182733040	13210	13210	13210	13210	2
345	20241025	134300	182706620	13220	13220	13220	13220	0
346	20241025	134200	182706620	13220	13220	13220	13220	0
347	20241025	134100	182706620	13220	13220	13220	13220	0
348	20241025	134000	182706620	13220	13220	13220	13220	0
349	20241025	133900	182706620	13220	13220	13220	13220	0
350	20241025	133800	182706620	13220	13220	13220	13220	11
351	20241025	133700	182561200	13220	13220	13220	13220	0
352	20241025	133600	182561200	13220	13220	13220	13220	0
353	20241025	133500	182561200	13220	13220	13220	13220	1
354	20241025	133400	182547980	13140	13140	13140	13140	154
355	20241025	133300	180524420	13200	13190	13200	13190	10
356	20241025	133200	180392480	13200	13210	13210	13200	222
357	20241025	133100	177461110	13220	13220	13220	13220	20
358	20241025	133000	177196710	13220	13220	13220	13220	0
359	20241025	132900	177196710	13220	13230	13230	13220	9
360	20241025	132800	177077720	13210	13210	13210	13210	14
361	20241025	132700	176892780	13250	13260	13260	13250	75
362	20241025	132600	175899010	13300	13300	13300	13300	0
363	20241025	132500	175899010	13300	13300	13300	13300	0
364	20241025	132400	175899010	13300	13300	13300	13300	0
365	20241025	132300	175899010	13300	13300	13300	13300	1
366	20241025	132200	175885710	13300	13300	13300	13300	0
367	20241025	132100	175885710	13300	13300	13300	13300	0
368	20241025	132000	175885710	13300	13300	13300	13300	1
369	20241025	131900	175872410	13300	13300	13300	13300	0
370	20241025	131800	175872410	13300	13300	13300	13300	0
371	20241025	131700	175872410	13300	13300	13300	13300	0
372	20241025	131600	175872410	13300	13300	13300	13300	0
373	20241025	131500	175872410	13300	13300	13300	13300	0
374	20241025	131400	175872410	13300	13300	13300	13300	0
375	20241025	131300	175872410	13300	13270	13300	13270	99
376	20241025	131200	174556430	13290	13290	13290	13290	5
377	20241025	131100	174489980	13290	13300	13300	13290	91
378	20241025	131000	173280480	13310	13310	13310	13310	0
379	20241025	130900	173280480	13310	13310	13310	13310	0
380	20241025	130800	173280480	13310	13310	13310	13310	1
381	20241025	130700	173267170	13290	13290	13290	13290	23
382	20241025	130600	172961500	13310	13290	13310	13290	30
383	20241025	130500	172562780	13290	13290	13290	13290	50
384	20241025	130400	171898280	13290	13290	13290	13290	0
385	20241025	130300	171898280	13290	13260	13290	13260	11
386	20241025	130200	171752390	13290	13290	13290	13290	0
387	20241025	130100	171752390	13290	13290	13290	13290	1
388	20241025	130000	171739100	13260	13260	13260	13260	103
389	20241025	125900	170373320	13310	13310	13310	13310	0
390	20241025	125800	170373320	13310	13300	13310	13300	130
391	20241025	125700	168644160	13310	13320	13320	13310	50
392	20241025	125600	167978510	13310	13310	13310	13310	0
393	20241025	125500	167978510	13310	13310	13310	13310	223
394	20241025	125400	165010380	13310	13310	13310	13310	0
395	20241025	125300	165010380	13310	13320	13320	13310	15
396	20241025	125200	164810630	13400	13400	13400	13400	0
397	20241025	125100	164810630	13400	13400	13400	13400	0
398	20241025	125000	164810630	13400	13400	13400	13400	0
399	20241025	124900	164810630	13400	13400	13400	13400	1
400	20241025	124800	164797230	13350	13360	13360	13350	11
401	20241025	124700	164650280	13400	13400	13400	13400	0
402	20241025	124600	164650280	13400	13400	13400	13400	94
403	20241025	124500	163390680	13400	13480	13480	13400	501
404	20241025	124400	156676280	13410	13420	13420	13410	212
405	20241025	124300	153833330	13480	13480	13480	13480	1
406	20241025	124200	153819850	13450	13450	13450	13450	100
407	20241025	124100	152474850	13490	13490	13490	13490	0
408	20241025	124000	152474850	13490	13490	13490	13490	0
409	20241025	123900	152474850	13490	13490	13490	13490	0
410	20241025	123800	152474850	13490	13490	13490	13490	0
411	20241025	123700	152474850	13490	13490	13490	13490	0
412	20241025	123600	152474850	13490	13490	13490	13490	0
413	20241025	123500	152474850	13490	13490	13490	13490	0
414	20241025	123400	152474850	13490	13490	13490	13490	0
415	20241025	123300	152474850	13490	13490	13490	13490	0
416	20241025	123200	152474850	13490	13490	13490	13490	0
417	20241025	123100	152474850	13490	13490	13490	13490	0
418	20241025	123000	152474850	13490	13490	13490	13490	0
419	20241025	122900	152474850	13490	13490	13490	13490	0
420	20241025	122800	152474850	13490	13490	13490	13490	0
421	20241025	122700	152474850	13490	13490	13490	13490	0
422	20241025	122600	152474850	13490	13490	13490	13490	0
423	20241025	122500	152474850	13490	13490	13490	13490	0
424	20241025	122400	152474850	13490	13490	13490	13490	0
425	20241025	122300	152474850	13490	13490	13490	13490	0
426	20241025	122200	152474850	13490	13500	13500	13410	16
427	20241025	122100	152260020	13420	13420	13420	13420	0
428	20241025	122000	152260020	13420	13420	13420	13420	0
429	20241025	121900	152260020	13420	13420	13420	13420	440
430	20241025	121800	146355220	13410	13410	13410	13410	5
431	20241025	121700	146288170	13450	13450	13450	13450	0
432	20241025	121600	146288170	13450	13450	13450	13450	0
433	20241025	121500	146288170	13450	13450	13450	13450	0
434	20241025	121400	146288170	13450	13450	13450	13450	0
435	20241025	121300	146288170	13450	13450	13450	13450	4
436	20241025	121200	146234370	13490	13490	13490	13490	0
437	20241025	121100	146234370	13490	13490	13490	13490	0
438	20241025	121000	146234370	13490	13490	13490	13490	0
439	20241025	120900	146234370	13490	13490	13490	13490	0
440	20241025	120800	146234370	13490	13490	13490	13490	1
441	20241025	120700	146220880	13500	13500	13500	13500	0
442	20241025	120600	146220880	13500	13500	13500	13500	0
443	20241025	120500	146220880	13500	13500	13500	13500	0
444	20241025	120400	146220880	13500	13500	13500	13500	0
445	20241025	120300	146220880	13500	13500	13500	13500	0
446	20241025	120200	146220880	13500	13500	13500	13500	0
447	20241025	120100	146220880	13500	13500	13500	13500	0
448	20241025	120000	146220880	13500	13500	13500	13500	0
449	20241025	115900	146220880	13500	13500	13500	13500	1
450	20241025	115800	146207380	13500	13500	13500	13500	53
451	20241025	115700	145491880	13500	13500	13500	13500	0
452	20241025	115600	145491880	13500	13500	13500	13500	0
453	20241025	115500	145491880	13500	13450	13500	13450	2
454	20241025	115400	145464930	13500	13500	13500	13500	0
455	20241025	115300	145464930	13500	13500	13500	13500	0
456	20241025	115200	145464930	13500	13500	13500	13500	0
457	20241025	115100	145464930	13500	13500	13500	13500	0
458	20241025	115000	145464930	13500	13500	13500	13500	0
459	20241025	114900	145464930	13500	13500	13500	13500	0
460	20241025	114800	145464930	13500	13500	13500	13500	0
461	20241025	114700	145464930	13500	13500	13500	13500	0
462	20241025	114600	145464930	13500	13500	13500	13500	10
463	20241025	114500	145329930	13530	13530	13530	13530	0
464	20241025	114400	145329930	13530	13530	13530	13530	0
465	20241025	114300	145329930	13530	13530	13530	13530	0
466	20241025	114200	145329930	13530	13530	13530	13530	0
467	20241025	114100	145329930	13530	13460	13530	13460	17
468	20241025	114000	145101020	13530	13530	13530	13530	1
469	20241025	113900	145087490	13450	13450	13450	13450	100
470	20241025	113800	143742490	13450	13450	13450	13450	0
471	20241025	113700	143742490	13450	13450	13450	13450	0
472	20241025	113600	143742490	13450	13450	13450	13450	0
473	20241025	113500	143742490	13450	13400	13450	13400	36
474	20241025	113400	143260040	13450	13400	13450	13400	39
475	20241025	113300	142737360	13410	13410	13410	13410	0
476	20241025	113200	142737360	13410	13410	13410	13410	0
477	20241025	113100	142737360	13410	13410	13410	13410	0
478	20241025	113000	142737360	13410	13410	13410	13410	1
479	20241025	112900	142723950	13350	13350	13350	13350	4
480	20241025	112800	142670550	13430	13320	13430	13310	9
481	20241025	112700	142550630	13430	13430	13430	13430	0
482	20241025	112600	142550630	13430	13430	13430	13430	0
483	20241025	112500	142550630	13430	13430	13430	13430	0
484	20241025	112400	142550630	13430	13430	13430	13430	0
485	20241025	112300	142550630	13430	13330	13430	13310	316
486	20241025	112200	138340230	13450	13450	13450	13450	0
487	20241025	112100	138340230	13450	13450	13450	13450	0
488	20241025	112000	138340230	13450	13450	13450	13450	1
489	20241025	111900	138326780	13450	13460	13460	13360	145
490	20241025	111800	136377700	13520	13520	13520	13520	5
491	20241025	111700	136310100	13540	13540	13540	13540	0
492	20241025	111600	136310100	13540	13540	13540	13540	0
493	20241025	111500	136310100	13540	13540	13540	13540	0
494	20241025	111400	136310100	13540	13540	13540	13540	0
495	20241025	111300	136310100	13540	13540	13540	13540	0
496	20241025	111200	136310100	13540	13540	13540	13540	0
497	20241025	111100	136310100	13540	13540	13540	13540	0
498	20241025	111000	136310100	13540	13540	13540	13540	0
499	20241025	110900	136310100	13540	13540	13540	13540	0
500	20241025	110800	136310100	13540	13540	13540	13540	1
501	20241025	110700	136296560	13500	13500	13500	13500	20
502	20241025	110600	136026560	13530	13530	13530	13530	43
503	20241025	110500	135444770	13440	13520	13520	13440	109
504	20241025	110400	133979010	13540	13540	13540	13540	0
505	20241025	110300	133979010	13540	13540	13540	13540	0
506	20241025	110200	133979010	13540	13540	13540	13540	3
507	20241025	110100	133938390	13520	13520	13520	13520	102
508	20241025	110000	132559350	13520	13520	13520	13520	150
509	20241025	105900	130531350	13520	13520	13520	13520	0
510	20241025	105800	130531350	13520	13520	13520	13520	0
511	20241025	105700	130531350	13520	13520	13520	13520	0
512	20241025	105600	130531350	13520	13510	13520	13510	25
513	20241025	105500	130193560	13510	13510	13510	13510	1
514	20241025	105400	130180050	13500	13500	13500	13500	0
515	20241025	105300	130180050	13500	13500	13500	13500	0
516	20241025	105200	130180050	13500	13500	13500	13500	0
517	20241025	105100	130180050	13500	13500	13500	13500	0
518	20241025	105000	130180050	13500	13500	13500	13500	0
519	20241025	104900	130180050	13500	13500	13500	13500	0
520	20241025	104800	130180050	13500	13500	13500	13500	10
521	20241025	104700	130045050	13500	13500	13500	13500	0
522	20241025	104600	130045050	13500	13400	13500	13400	7
523	20241025	104500	129951150	13520	13520	13520	13520	0
524	20241025	104400	129951150	13520	13520	13520	13520	0
525	20241025	104300	129951150	13520	13520	13520	13520	0
526	20241025	104200	129951150	13520	13510	13520	13510	301
527	20241025	104100	125884630	13510	13510	13510	13510	0
528	20241025	104000	125884630	13510	13510	13510	13510	0
529	20241025	103900	125884630	13510	13400	13510	13400	500
530	20241025	103800	119183520	13400	13320	13400	13320	20
531	20241025	103700	118917040	13400	13400	13400	13400	0
532	20241025	103600	118917040	13400	13390	13400	13390	15
533	20241025	103500	118716180	13400	13400	13400	13400	0
534	20241025	103400	118716180	13400	13400	13400	13400	0
535	20241025	103300	118716180	13400	13400	13400	13400	0
536	20241025	103200	118716180	13400	13400	13400	13400	0
537	20241025	103100	118716180	13400	13400	13400	13400	1
538	20241025	103000	118702780	13390	13390	13390	13390	1
539	20241025	102900	118689390	13390	13460	13460	13390	326
540	20241025	102800	114316440	13520	13520	13520	13520	0
541	20241025	102700	114316440	13520	13520	13520	13520	0
542	20241025	102600	114316440	13520	13520	13520	13520	0
543	20241025	102500	114316440	13520	13520	13520	13520	14
544	20241025	102400	114127160	13520	13520	13520	13520	0
545	20241025	102300	114127160	13520	13510	13520	13510	2
546	20241025	102200	114100130	13520	13520	13520	13520	1
547	20241025	102100	114086610	13500	13500	13500	13500	0
548	20241025	102000	114086610	13500	13500	13500	13500	53
549	20241025	101900	113371110	13500	13500	13500	13500	1
550	20241025	101800	113357610	13470	13460	13470	13460	4
551	20241025	101700	113303740	13470	13470	13470	13470	10
552	20241025	101600	113169040	13470	13470	13470	13470	0
553	20241025	101500	113169040	13470	13450	13470	13450	308
554	20241025	101400	109026400	13450	13470	13500	13450	277
555	20241025	101300	105299190	13520	13520	13520	13520	0
556	20241025	101200	105299190	13520	13520	13520	13520	0
557	20241025	101100	105299190	13520	13520	13520	13520	0
558	20241025	101000	105299190	13520	13470	13520	13470	80
559	20241025	100900	104221540	13540	13540	13540	13540	0
560	20241025	100800	104221540	13540	13540	13540	13540	0
561	20241025	100700	104221540	13540	13540	13540	13540	0
562	20241025	100600	104221540	13540	13540	13540	13540	0
563	20241025	100500	104221540	13540	13540	13540	13540	3
564	20241025	100400	104180920	13540	13510	13540	13510	101
565	20241025	100300	102816380	13570	13510	13570	13510	15
566	20241025	100200	102613610	13570	13510	13570	13510	2
567	20241025	100100	102586530	13570	13460	13590	13460	22
568	20241025	100000	102290140	13590	13590	13590	13590	0
569	20241025	095900	102290140	13590	13590	13590	13590	0
570	20241025	095800	102290140	13590	13590	13590	13590	0
571	20241025	095700	102290140	13590	13590	13590	13590	0
572	20241025	095600	102290140	13590	13590	13590	13590	0
573	20241025	095500	102290140	13590	13590	13590	13590	0
574	20241025	095400	102290140	13590	13590	13590	13590	0
575	20241025	095300	102290140	13590	13590	13590	13590	0
576	20241025	095200	102290140	13590	13590	13590	13590	1
577	20241025	095100	102276550	13500	13500	13500	13500	0
578	20241025	095000	102276550	13500	13500	13500	13500	117
579	20241025	094900	100697050	13590	13590	13590	13590	0
580	20241025	094800	100697050	13590	13590	13590	13590	0
581	20241025	094700	100697050	13590	13590	13590	13590	0
582	20241025	094600	100697050	13590	13590	13590	13590	0
583	20241025	094500	100697050	13590	13500	13590	13500	90
584	20241025	094400	99481960	13500	13600	13600	13500	399
585	20241025	094300	94080650	13610	13610	13610	13610	0
586	20241025	094200	94080650	13610	13610	13610	13610	0
587	20241025	094100	94080650	13610	13610	13610	13610	0
588	20241025	094000	94080650	13610	13610	13610	13610	0
589	20241025	093900	94080650	13610	13610	13610	13610	0
590	20241025	093800	94080650	13610	13610	13610	13610	1
591	20241025	093700	94067040	13610	13610	13610	13610	1
592	20241025	093600	94053430	13620	13620	13620	13620	1
593	20241025	093500	94039810	13620	13650	13650	13620	52
594	20241025	093400	93330390	13700	13700	13700	13700	0
595	20241025	093300	93330390	13700	13700	13700	13700	36
596	20241025	093200	92837190	13700	13700	13700	13700	216
597	20241025	093100	89877990	13700	13700	13700	13700	20
598	20241025	093000	89603990	13700	13700	13700	13700	13
599	20241025	092900	89425890	13700	13700	13700	13700	0
600	20241025	092800	89425890	13700	13700	13710	13700	128
601	20241025	092700	87672280	13700	13700	13700	13700	5
602	20241025	092600	87603780	13700	13700	13700	13700	562
603	20241025	092500	79904380	13650	13700	13700	13650	112
604	20241025	092400	78370230	13700	13690	13700	13640	96
605	20241025	092300	77060480	13690	13690	13690	13690	9
606	20241025	092200	76937270	13700	13700	13700	13700	0
607	20241025	092100	76937270	13700	13700	13700	13700	480
608	20241025	092000	70361270	13700	13700	13700	13700	2
609	20241025	091900	70333870	13690	13690	13690	13690	0
610	20241025	091800	70333870	13690	13690	13690	13690	0
611	20241025	091700	70333870	13690	13580	13700	13580	228
612	20241025	091600	67213250	13650	13700	13700	13650	25
613	20241025	091500	66870850	13700	13700	13700	13700	44
614	20241025	091400	66268050	13650	13630	13650	13630	57
615	20241025	091300	65490790	13550	13550	13550	13550	1290
616	20241025	091200	48011290	13550	13610	13610	13550	499
617	20241025	091100	41249190	13640	13650	13650	13640	103
618	20241025	091000	39844200	13640	13640	13640	13640	304
619	20241025	090900	35697640	13710	13710	13710	13710	0
620	20241025	090800	35697640	13710	13730	13760	13650	644
621	20241025	090700	26865190	13760	13760	13760	13760	5
622	20241025	090600	26796390	13790	13790	13790	13790	2
623	20241025	090500	26768810	13840	13840	13840	13840	0
624	20241025	090400	26768810	13840	13840	13840	13840	5
625	20241025	090300	26699610	13940	13940	13940	13940	0
626	20241025	090200	26699610	13940	13810	13940	13720	492
627	20241025	090100	19907700	13860	13950	13960	13860	548
628	20241025	090000	12272760	13860	13980	14000	13800	866