KissMeData/214180/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202000	88078110	12430	12430	12430	12430	139
3	20241025	201900	88078110	12430	12430	12430	12430	0
4	20241025	201800	88078110	12430	12430	12430	12430	0
5	20241025	201700	88078110	12430	12430	12430	12430	0
6	20241025	201600	88078110	12430	12430	12430	12430	0
7	20241025	201500	88078110	12430	12430	12430	12430	0
8	20241025	201400	88078110	12430	12430	12430	12430	0
9	20241025	201300	88078110	12430	12430	12430	12430	0
10	20241025	201200	88078110	12430	12430	12430	12430	0
11	20241025	201100	88078110	12430	12430	12430	12430	0
12	20241025	201000	88078110	12430	12430	12430	12430	0
13	20241025	200900	88078110	12430	12430	12430	12430	0
14	20241025	200800	88078110	12430	12430	12430	12430	0
15	20241025	200700	88078110	12430	12430	12430	12430	0
16	20241025	200600	88078110	12430	12430	12430	12430	0
17	20241025	200500	88078110	12430	12430	12430	12430	0
18	20241025	200400	88078110	12430	12430	12430	12430	0
19	20241025	200300	88078110	12430	12430	12430	12430	0
20	20241025	200200	88078110	12430	12430	12430	12430	0
21	20241025	200100	88078110	12430	12430	12430	12430	0
22	20241025	200000	88078110	12430	12430	12430	12430	0
23	20241025	195900	88078110	12430	12430	12430	12430	0
24	20241025	195800	88078110	12430	12430	12430	12430	0
25	20241025	195700	88078110	12430	12430	12430	12430	0
26	20241025	195600	88078110	12430	12430	12430	12430	0
27	20241025	195500	88078110	12430	12430	12430	12430	0
28	20241025	195400	88078110	12430	12430	12430	12430	0
29	20241025	195300	88078110	12430	12430	12430	12430	0
30	20241025	195200	88078110	12430	12430	12430	12430	0
31	20241025	195100	88078110	12430	12430	12430	12430	0
32	20241025	195000	88078110	12430	12430	12430	12430	139
33	20241025	194900	88078110	12430	12430	12430	12430	0
34	20241025	194800	88078110	12430	12430	12430	12430	0
35	20241025	194700	88078110	12430	12430	12430	12430	0
36	20241025	194600	88078110	12430	12430	12430	12430	0
37	20241025	194500	88078110	12430	12430	12430	12430	0
38	20241025	194400	88078110	12430	12430	12430	12430	0
39	20241025	194300	88078110	12430	12430	12430	12430	0
40	20241025	194200	88078110	12430	12430	12430	12430	0
41	20241025	194100	88078110	12430	12430	12430	12430	0
42	20241025	194000	88078110	12430	12430	12430	12430	0
43	20241025	193900	88078110	12430	12430	12430	12430	0
44	20241025	193800	88078110	12430	12430	12430	12430	0
45	20241025	193700	88078110	12430	12430	12430	12430	0
46	20241025	193600	88078110	12430	12430	12430	12430	0
47	20241025	193500	88078110	12430	12430	12430	12430	0
48	20241025	193400	88078110	12430	12430	12430	12430	0
49	20241025	193300	88078110	12430	12430	12430	12430	0
50	20241025	193200	88078110	12430	12430	12430	12430	0
51	20241025	193100	88078110	12430	12430	12430	12430	0
52	20241025	193000	88078110	12430	12430	12430	12430	0
53	20241025	192900	88078110	12430	12430	12430	12430	0
54	20241025	192800	88078110	12430	12430	12430	12430	0
55	20241025	192700	88078110	12430	12430	12430	12430	0
56	20241025	192600	88078110	12430	12430	12430	12430	0
57	20241025	192500	88078110	12430	12430	12430	12430	0
58	20241025	192400	88078110	12430	12430	12430	12430	0
59	20241025	192300	88078110	12430	12430	12430	12430	0
60	20241025	192200	88078110	12430	12430	12430	12430	0
61	20241025	192100	88078110	12430	12430	12430	12430	0
62	20241025	192000	88078110	12430	12430	12430	12430	139
63	20241025	191900	88078110	12430	12430	12430	12430	0
64	20241025	191800	88078110	12430	12430	12430	12430	0
65	20241025	191700	88078110	12430	12430	12430	12430	0
66	20241025	191600	88078110	12430	12430	12430	12430	0
67	20241025	191500	88078110	12430	12430	12430	12430	0
68	20241025	191400	88078110	12430	12430	12430	12430	0
69	20241025	191300	88078110	12430	12430	12430	12430	0
70	20241025	191200	88078110	12430	12430	12430	12430	0
71	20241025	191100	88078110	12430	12430	12430	12430	0
72	20241025	191000	88078110	12430	12430	12430	12430	0
73	20241025	190900	88078110	12430	12430	12430	12430	0
74	20241025	190800	88078110	12430	12430	12430	12430	0
75	20241025	190700	88078110	12430	12430	12430	12430	0
76	20241025	190600	88078110	12430	12430	12430	12430	0
77	20241025	190500	88078110	12430	12430	12430	12430	0
78	20241025	190400	88078110	12430	12430	12430	12430	0
79	20241025	190300	88078110	12430	12430	12430	12430	0
80	20241025	190200	88078110	12430	12430	12430	12430	0
81	20241025	190100	88078110	12430	12430	12430	12430	0
82	20241025	190000	88078110	12430	12430	12430	12430	0
83	20241025	185900	88078110	12430	12430	12430	12430	0
84	20241025	185800	88078110	12430	12430	12430	12430	0
85	20241025	185700	88078110	12430	12430	12430	12430	0
86	20241025	185600	88078110	12430	12430	12430	12430	0
87	20241025	185500	88078110	12430	12430	12430	12430	0
88	20241025	185400	88078110	12430	12430	12430	12430	0
89	20241025	185300	88078110	12430	12430	12430	12430	0
90	20241025	185200	88078110	12430	12430	12430	12430	0
91	20241025	185100	88078110	12430	12430	12430	12430	0
92	20241025	185000	88078110	12430	12430	12430	12430	139
93	20241025	184900	88078110	12430	12430	12430	12430	0
94	20241025	184800	88078110	12430	12430	12430	12430	0
95	20241025	184700	88078110	12430	12430	12430	12430	0
96	20241025	184600	88078110	12430	12430	12430	12430	0
97	20241025	184500	88078110	12430	12430	12430	12430	0
98	20241025	184400	88078110	12430	12430	12430	12430	0
99	20241025	184300	88078110	12430	12430	12430	12430	0
100	20241025	184200	88078110	12430	12430	12430	12430	0
101	20241025	184100	88078110	12430	12430	12430	12430	0
102	20241025	184000	88078110	12430	12430	12430	12430	0
103	20241025	183900	88078110	12430	12430	12430	12430	0
104	20241025	183800	88078110	12430	12430	12430	12430	0
105	20241025	183700	88078110	12430	12430	12430	12430	0
106	20241025	183600	88078110	12430	12430	12430	12430	0
107	20241025	183500	88078110	12430	12430	12430	12430	0
108	20241025	183400	88078110	12430	12430	12430	12430	0
109	20241025	183300	88078110	12430	12430	12430	12430	0
110	20241025	183200	88078110	12430	12430	12430	12430	0
111	20241025	183100	88078110	12430	12430	12430	12430	0
112	20241025	183000	88078110	12430	12430	12430	12430	0
113	20241025	182900	88078110	12430	12430	12430	12430	0
114	20241025	182800	88078110	12430	12430	12430	12430	0
115	20241025	182700	88078110	12430	12430	12430	12430	0
116	20241025	182600	88078110	12430	12430	12430	12430	0
117	20241025	182500	88078110	12430	12430	12430	12430	0
118	20241025	182400	88078110	12430	12430	12430	12430	0
119	20241025	182300	88078110	12430	12430	12430	12430	0
120	20241025	182200	88078110	12430	12430	12430	12430	0
121	20241025	182100	88078110	12430	12430	12430	12430	0
122	20241025	182000	88078110	12430	12430	12430	12430	139
123	20241025	181900	88078110	12430	12430	12430	12430	0
124	20241025	181800	88078110	12430	12430	12430	12430	0
125	20241025	181700	88078110	12430	12430	12430	12430	0
126	20241025	181600	88078110	12430	12430	12430	12430	0
127	20241025	181500	88078110	12430	12430	12430	12430	0
128	20241025	181400	88078110	12430	12430	12430	12430	0
129	20241025	181300	88078110	12430	12430	12430	12430	0
130	20241025	181200	88078110	12430	12430	12430	12430	0
131	20241025	181100	88078110	12430	12430	12430	12430	0
132	20241025	181000	88078110	12430	12430	12430	12430	0
133	20241025	180900	88078110	12430	12430	12430	12430	0
134	20241025	180800	88078110	12430	12430	12430	12430	0
135	20241025	180700	88078110	12430	12430	12430	12430	0
136	20241025	180600	88078110	12430	12430	12430	12430	0
137	20241025	180500	88078110	12430	12430	12430	12430	0
138	20241025	180400	88078110	12430	12430	12430	12430	0
139	20241025	180300	88078110	12430	12430	12430	12430	0
140	20241025	180200	88078110	12430	12430	12430	12430	0
141	20241025	180100	88078110	12430	12430	12430	12430	0
142	20241025	180000	88078110	12430	12430	12430	12430	0
143	20241025	175900	88078110	12430	12430	12430	12430	0
144	20241025	175800	88078110	12430	12430	12430	12430	0
145	20241025	175700	88078110	12430	12430	12430	12430	0
146	20241025	175600	88078110	12430	12430	12430	12430	0
147	20241025	175500	88078110	12430	12430	12430	12430	0
148	20241025	175400	88078110	12430	12430	12430	12430	0
149	20241025	175300	88078110	12430	12430	12430	12430	0
150	20241025	175200	88078110	12430	12430	12430	12430	0
151	20241025	175100	88078110	12430	12430	12430	12430	0
152	20241025	175000	88078110	12430	12430	12430	12430	139
153	20241025	174900	88078110	12430	12430	12430	12430	0
154	20241025	174800	88078110	12430	12430	12430	12430	0
155	20241025	174700	88078110	12430	12430	12430	12430	0
156	20241025	174600	88078110	12430	12430	12430	12430	0
157	20241025	174500	88078110	12430	12430	12430	12430	0
158	20241025	174400	88078110	12430	12430	12430	12430	0
159	20241025	174300	88078110	12430	12430	12430	12430	0
160	20241025	174200	88078110	12430	12430	12430	12430	0
161	20241025	174100	88078110	12430	12430	12430	12430	0
162	20241025	174000	88078110	12430	12430	12430	12430	0
163	20241025	173900	88078110	12430	12430	12430	12430	0
164	20241025	173800	88078110	12430	12430	12430	12430	0
165	20241025	173700	88078110	12430	12430	12430	12430	0
166	20241025	173600	88078110	12430	12430	12430	12430	0
167	20241025	173500	88078110	12430	12430	12430	12430	0
168	20241025	173400	88078110	12430	12430	12430	12430	0
169	20241025	173300	88078110	12430	12430	12430	12430	0
170	20241025	173200	88078110	12430	12430	12430	12430	0
171	20241025	173100	88078110	12430	12430	12430	12430	0
172	20241025	173000	88078110	12430	12430	12430	12430	0
173	20241025	172900	88078110	12430	12430	12430	12430	0
174	20241025	172800	88078110	12430	12430	12430	12430	0
175	20241025	172700	88078110	12430	12430	12430	12430	0
176	20241025	172600	88078110	12430	12430	12430	12430	0
177	20241025	172500	88078110	12430	12430	12430	12430	0
178	20241025	172400	88078110	12430	12430	12430	12430	0
179	20241025	172300	88078110	12430	12430	12430	12430	0
180	20241025	172200	88078110	12430	12430	12430	12430	0
181	20241025	172100	88078110	12430	12430	12430	12430	0
182	20241025	172000	88078110	12430	12430	12430	12430	139
183	20241025	171900	88078110	12430	12430	12430	12430	0
184	20241025	171800	88078110	12430	12430	12430	12430	0
185	20241025	171700	88078110	12430	12430	12430	12430	0
186	20241025	171600	88078110	12430	12430	12430	12430	0
187	20241025	171500	88078110	12430	12430	12430	12430	0
188	20241025	171400	88078110	12430	12430	12430	12430	0
189	20241025	171300	88078110	12430	12430	12430	12430	0
190	20241025	171200	88078110	12430	12430	12430	12430	0
191	20241025	171100	88078110	12430	12430	12430	12430	0
192	20241025	171000	88078110	12430	12430	12430	12430	0
193	20241025	170900	88078110	12430	12430	12430	12430	0
194	20241025	170800	88078110	12430	12430	12430	12430	0
195	20241025	170700	88078110	12430	12430	12430	12430	0
196	20241025	170600	88078110	12430	12430	12430	12430	0
197	20241025	170500	88078110	12430	12430	12430	12430	0
198	20241025	170400	88078110	12430	12430	12430	12430	0
199	20241025	170300	88078110	12430	12430	12430	12430	0
200	20241025	170200	88078110	12430	12430	12430	12430	0
201	20241025	170100	88078110	12430	12430	12430	12430	0
202	20241025	170000	88078110	12430	12430	12430	12430	0
203	20241025	165900	88078110	12430	12430	12430	12430	0
204	20241025	165800	88078110	12430	12430	12430	12430	0
205	20241025	165700	88078110	12430	12430	12430	12430	0
206	20241025	165600	88078110	12430	12430	12430	12430	0
207	20241025	165500	88078110	12430	12430	12430	12430	0
208	20241025	165400	88078110	12430	12430	12430	12430	0
209	20241025	165300	88078110	12430	12430	12430	12430	0
210	20241025	165200	88078110	12430	12430	12430	12430	0
211	20241025	165100	88078110	12430	12430	12430	12430	0
212	20241025	165000	88078110	12430	12430	12430	12430	139
213	20241025	164900	88078110	12430	12430	12430	12430	0
214	20241025	164800	88078110	12430	12430	12430	12430	0
215	20241025	164700	88078110	12430	12430	12430	12430	0
216	20241025	164600	88078110	12430	12430	12430	12430	0
217	20241025	164500	88078110	12430	12430	12430	12430	0
218	20241025	164400	88078110	12430	12430	12430	12430	0
219	20241025	164300	88078110	12430	12430	12430	12430	0
220	20241025	164200	88078110	12430	12430	12430	12430	0
221	20241025	164100	88078110	12430	12430	12430	12430	0
222	20241025	164000	88078110	12430	12430	12430	12430	0
223	20241025	163900	88078110	12430	12430	12430	12430	0
224	20241025	163800	88078110	12430	12430	12430	12430	0
225	20241025	163700	88078110	12430	12430	12430	12430	0
226	20241025	163600	88078110	12430	12430	12430	12430	0
227	20241025	163500	88078110	12430	12430	12430	12430	0
228	20241025	163400	88078110	12430	12430	12430	12430	0
229	20241025	163300	88078110	12430	12430	12430	12430	0
230	20241025	163200	88078110	12430	12430	12430	12430	0
231	20241025	163100	88078110	12430	12430	12430	12430	0
232	20241025	163000	88078110	12430	12430	12430	12430	0
233	20241025	162900	88078110	12430	12430	12430	12430	0
234	20241025	162800	88078110	12430	12430	12430	12430	0
235	20241025	162700	88078110	12430	12430	12430	12430	0
236	20241025	162600	88078110	12430	12430	12430	12430	0
237	20241025	162500	88078110	12430	12430	12430	12430	0
238	20241025	162400	88078110	12430	12430	12430	12430	0
239	20241025	162300	88078110	12430	12430	12430	12430	0
240	20241025	162200	88078110	12430	12430	12430	12430	0
241	20241025	162100	88078110	12430	12430	12430	12430	0
242	20241025	162000	88078110	12430	12430	12430	12430	139
243	20241025	161900	88078110	12430	12430	12430	12430	0
244	20241025	161800	88078110	12430	12430	12430	12430	0
245	20241025	161700	88078110	12430	12430	12430	12430	0
246	20241025	161600	88078110	12430	12430	12430	12430	0
247	20241025	161500	88078110	12430	12430	12430	12430	0
248	20241025	161400	88078110	12430	12430	12430	12430	0
249	20241025	161300	88078110	12430	12430	12430	12430	0
250	20241025	161200	88078110	12430	12430	12430	12430	0
251	20241025	161100	88078110	12430	12430	12430	12430	0
252	20241025	161000	88078110	12430	12430	12430	12430	0
253	20241025	160900	88078110	12430	12430	12430	12430	0
254	20241025	160800	88078110	12430	12430	12430	12430	0
255	20241025	160700	88078110	12430	12430	12430	12430	0
256	20241025	160600	88078110	12430	12430	12430	12430	0
257	20241025	160500	88078110	12430	12430	12430	12430	0
258	20241025	160400	88078110	12430	12430	12430	12430	0
259	20241025	160300	88078110	12430	12430	12430	12430	0
260	20241025	160200	88078110	12430	12430	12430	12430	0
261	20241025	160100	88078110	12430	12430	12430	12430	0
262	20241025	160000	88078110	12430	12430	12430	12430	0
263	20241025	155900	88078110	12430	12430	12430	12430	0
264	20241025	155800	88078110	12430	12430	12430	12430	0
265	20241025	155700	88078110	12430	12430	12430	12430	0
266	20241025	155600	88078110	12430	12430	12430	12430	0
267	20241025	155500	88078110	12430	12430	12430	12430	0
268	20241025	155400	88078110	12430	12430	12430	12430	0
269	20241025	155300	88078110	12430	12430	12430	12430	0
270	20241025	155200	88078110	12430	12430	12430	12430	0
271	20241025	155100	88078110	12430	12430	12430	12430	0
272	20241025	155000	88078110	12430	12430	12430	12430	139
273	20241025	154900	88078110	12430	12430	12430	12430	0
274	20241025	154800	88078110	12430	12430	12430	12430	0
275	20241025	154700	88078110	12430	12430	12430	12430	0
276	20241025	154600	88078110	12430	12430	12430	12430	0
277	20241025	154500	88078110	12430	12430	12430	12430	0
278	20241025	154400	88078110	12430	12430	12430	12430	0
279	20241025	154300	88078110	12430	12430	12430	12430	0
280	20241025	154200	88078110	12430	12430	12430	12430	0
281	20241025	154100	88078110	12430	12430	12430	12430	0
282	20241025	154000	88078110	12430	12430	12430	12430	0
283	20241025	153900	88078110	12430	12430	12430	12430	0
284	20241025	153800	88078110	12430	12430	12430	12430	0
285	20241025	153700	88078110	12430	12430	12430	12430	0
286	20241025	153600	88078110	12430	12430	12430	12430	0
287	20241025	153500	88078110	12430	12430	12430	12430	0
288	20241025	153400	88078110	12430	12430	12430	12430	0
289	20241025	153300	88078110	12430	12430	12430	12430	0
290	20241025	153200	88078110	12430	12430	12430	12430	0
291	20241025	153100	88078110	12430	12430	12430	12430	0
292	20241025	153000	88078110	12430	12430	12430	12430	139
293	20241025	152900	86350340	12400	12400	12400	12400	0
294	20241025	152800	86350340	12400	12400	12400	12400	0
295	20241025	152700	86350340	12400	12400	12400	12400	0
296	20241025	152600	86350340	12400	12400	12400	12400	0
297	20241025	152500	86350340	12400	12400	12400	12400	0
298	20241025	152400	86350340	12400	12400	12400	12400	0
299	20241025	152300	86350340	12400	12400	12400	12400	0
300	20241025	152200	86350340	12400	12400	12400	12400	0
301	20241025	152100	86350340	12400	12400	12400	12400	0
302	20241025	152000	86350340	12400	12400	12400	12400	0
303	20241025	151900	86350340	12400	12370	12400	12360	77
304	20241025	151800	85397640	12370	12370	12400	12370	24
305	20241025	151700	85100700	12360	12360	12360	12360	10
306	20241025	151600	84977100	12400	12400	12400	12400	0
307	20241025	151500	84977100	12400	12400	12400	12400	0
308	20241025	151400	84977100	12400	12370	12400	12370	8
309	20241025	151300	84878110	12380	12380	12380	12380	5
310	20241025	151200	84816210	12390	12390	12390	12390	0
311	20241025	151100	84816210	12390	12390	12390	12390	0
312	20241025	151000	84816210	12390	12390	12390	12390	37
313	20241025	150900	84357780	12380	12380	12380	12380	0
314	20241025	150800	84357780	12380	12380	12380	12380	0
315	20241025	150700	84357780	12380	12380	12380	12380	3
316	20241025	150600	84320640	12410	12410	12410	12410	0
317	20241025	150500	84320640	12410	12410	12410	12410	0
318	20241025	150400	84320640	12410	12410	12410	12410	0
319	20241025	150300	84320640	12410	12410	12410	12410	0
320	20241025	150200	84320640	12410	12410	12410	12410	0
321	20241025	150100	84320640	12410	12410	12410	12410	0
322	20241025	150000	84320640	12410	12380	12410	12380	3
323	20241025	145900	84283460	12370	12370	12370	12370	3
324	20241025	145800	84246350	12370	12370	12370	12370	0
325	20241025	145700	84246350	12370	12370	12370	12370	0
326	20241025	145600	84246350	12370	12370	12370	12370	0
327	20241025	145500	84246350	12370	12370	12370	12370	0
328	20241025	145400	84246350	12370	12370	12370	12370	0
329	20241025	145300	84246350	12370	12370	12370	12370	0
330	20241025	145200	84246350	12370	12370	12370	12370	39
331	20241025	145100	83763920	12370	12370	12370	12370	0
332	20241025	145000	83763920	12370	12370	12370	12370	0
333	20241025	144900	83763920	12370	12370	12370	12370	0
334	20241025	144800	83763920	12370	12370	12370	12370	0
335	20241025	144700	83763920	12370	12370	12370	12370	0
336	20241025	144600	83763920	12370	12370	12370	12370	200
337	20241025	144500	81289920	12380	12360	12390	12360	14
338	20241025	144400	81116780	12380	12380	12380	12380	0
339	20241025	144300	81116780	12380	12380	12380	12380	0
340	20241025	144200	81116780	12380	12380	12380	12380	0
341	20241025	144100	81116780	12380	12360	12380	12360	22
342	20241025	144000	80844830	12360	12360	12360	12360	0
343	20241025	143900	80844830	12360	12360	12360	12360	22
344	20241025	143800	80572910	12370	12370	12370	12370	0
345	20241025	143700	80572910	12370	12370	12370	12370	6
346	20241025	143600	80498690	12390	12390	12390	12390	0
347	20241025	143500	80498690	12390	12390	12390	12390	0
348	20241025	143400	80498690	12390	12390	12390	12390	0
349	20241025	143300	80498690	12390	12380	12390	12360	174
350	20241025	143200	78347310	12390	12390	12390	12390	0
351	20241025	143100	78347310	12390	12380	12390	12380	4
352	20241025	143000	78297770	12380	12380	12380	12380	0
353	20241025	142900	78297770	12380	12380	12380	12380	0
354	20241025	142800	78297770	12380	12380	12380	12380	0
355	20241025	142700	78297770	12380	12370	12380	12370	17
356	20241025	142600	78087460	12360	12360	12360	12360	100
357	20241025	142500	76851460	12370	12370	12370	12370	0
358	20241025	142400	76851460	12370	12370	12370	12370	1
359	20241025	142300	76839090	12360	12360	12360	12360	0
360	20241025	142200	76839090	12360	12360	12360	12360	0
361	20241025	142100	76839090	12360	12360	12360	12360	2
362	20241025	142000	76814370	12370	12370	12370	12370	33
363	20241025	141900	76406160	12390	12390	12390	12390	0
364	20241025	141800	76406160	12390	12390	12390	12390	0
365	20241025	141700	76406160	12390	12390	12390	12390	0
366	20241025	141600	76406160	12390	12380	12390	12380	5
367	20241025	141500	76344230	12380	12380	12380	12380	5
368	20241025	141400	76282330	12370	12370	12370	12370	0
369	20241025	141300	76282330	12370	12370	12370	12370	0
370	20241025	141200	76282330	12370	12370	12370	12370	0
371	20241025	141100	76282330	12370	12370	12370	12370	2
372	20241025	141000	76257590	12360	12360	12360	12360	31
373	20241025	140900	75874430	12350	12370	12370	12350	96
374	20241025	140800	74687830	12380	12380	12380	12380	0
375	20241025	140700	74687830	12380	12380	12380	12380	0
376	20241025	140600	74687830	12380	12380	12380	12380	0
377	20241025	140500	74687830	12380	12380	12390	12380	7
378	20241025	140400	74601140	12380	12380	12380	12380	1
379	20241025	140300	74588760	12390	12390	12390	12390	0
380	20241025	140200	74588760	12390	12390	12390	12390	0
381	20241025	140100	74588760	12390	12390	12390	12390	0
382	20241025	140000	74588760	12390	12390	12390	12390	0
383	20241025	135900	74588760	12390	12390	12390	12390	0
384	20241025	135800	74588760	12390	12390	12390	12390	0
385	20241025	135700	74588760	12390	12390	12390	12390	0
386	20241025	135600	74588760	12390	12390	12390	12390	0
387	20241025	135500	74588760	12390	12390	12390	12390	0
388	20241025	135400	74588760	12390	12390	12390	12390	0
389	20241025	135300	74588760	12390	12390	12390	12390	48
390	20241025	135200	73994040	12410	12410	12410	12410	0
391	20241025	135100	73994040	12410	12410	12410	12410	77
392	20241025	135000	73038470	12420	12420	12420	12420	0
393	20241025	134900	73038470	12420	12420	12420	12420	0
394	20241025	134800	73038470	12420	12400	12420	12400	58
395	20241025	134700	72318690	12390	12390	12390	12390	0
396	20241025	134600	72318690	12390	12390	12390	12390	0
397	20241025	134500	72318690	12390	12390	12390	12390	0
398	20241025	134400	72318690	12390	12390	12390	12390	0
399	20241025	134300	72318690	12390	12390	12390	12390	0
400	20241025	134200	72318690	12390	12390	12390	12390	0
401	20241025	134100	72318690	12390	12380	12410	12380	5
402	20241025	134000	72256720	12400	12400	12400	12400	0
403	20241025	133900	72256720	12400	12400	12400	12400	1
404	20241025	133800	72244320	12380	12370	12400	12370	799
405	20241025	133700	62357610	12370	12370	12370	12370	5
406	20241025	133600	62295760	12370	12380	12380	12370	167
407	20241025	133500	60229460	12400	12380	12400	12380	273
408	20241025	133400	56849650	12370	12370	12370	12370	133
409	20241025	133300	55204440	12380	12380	12380	12380	0
410	20241025	133200	55204440	12380	12380	12380	12380	0
411	20241025	133100	55204440	12380	12380	12380	12380	171
412	20241025	133000	53087460	12380	12380	12380	12380	0
413	20241025	132900	53087460	12380	12420	12420	12380	1665
414	20241025	132800	32453630	12420	12420	12420	12420	0
415	20241025	132700	32453630	12420	12420	12420	12420	0
416	20241025	132600	32453630	12420	12420	12420	12420	11
417	20241025	132500	32317010	12420	12420	12420	12420	5
418	20241025	132400	32254910	12420	12420	12420	12420	0
419	20241025	132300	32254910	12420	12420	12420	12420	0
420	20241025	132200	32254910	12420	12420	12420	12420	0
421	20241025	132100	32254910	12420	12420	12420	12420	10
422	20241025	132000	32130710	12420	12420	12420	12420	130
423	20241025	131900	30516110	12420	12420	12420	12420	7
424	20241025	131800	30429170	12420	12420	12420	12420	103
425	20241025	131700	29149910	12420	12420	12420	12420	0
426	20241025	131600	29149910	12420	12430	12440	12420	60
427	20241025	131500	28403630	12420	12420	12420	12420	0
428	20241025	131400	28403630	12420	12420	12420	12420	0
429	20241025	131300	28403630	12420	12430	12430	12420	53
430	20241025	131200	27744970	12440	12440	12440	12440	0
431	20241025	131100	27744970	12440	12440	12440	12440	0
432	20241025	131000	27744970	12440	12440	12440	12440	0
433	20241025	130900	27744970	12440	12440	12440	12440	0
434	20241025	130800	27744970	12440	12440	12440	12440	0
435	20241025	130700	27744970	12440	12440	12440	12440	0
436	20241025	130600	27744970	12440	12440	12440	12440	0
437	20241025	130500	27744970	12440	12440	12440	12440	40
438	20241025	130400	27247370	12450	12450	12450	12450	0
439	20241025	130300	27247370	12450	12450	12450	12450	0
440	20241025	130200	27247370	12450	12450	12450	12450	0
441	20241025	130100	27247370	12450	12450	12450	12450	0
442	20241025	130000	27247370	12450	12450	12450	12450	0
443	20241025	125900	27247370	12450	12450	12450	12450	0
444	20241025	125800	27247370	12450	12450	12450	12450	0
445	20241025	125700	27247370	12450	12450	12450	12450	0
446	20241025	125600	27247370	12450	12450	12450	12450	0
447	20241025	125500	27247370	12450	12450	12450	12450	0
448	20241025	125400	27247370	12450	12450	12450	12450	0
449	20241025	125300	27247370	12450	12450	12450	12450	0
450	20241025	125200	27247370	12450	12450	12450	12450	3
451	20241025	125100	27210020	12440	12440	12440	12440	0
452	20241025	125000	27210020	12440	12440	12440	12440	7
453	20241025	124900	27122940	12450	12450	12450	12450	0
454	20241025	124800	27122940	12450	12450	12450	12450	0
455	20241025	124700	27122940	12450	12430	12450	12430	221
456	20241025	124600	24375430	12430	12430	12430	12430	0
457	20241025	124500	24375430	12430	12430	12430	12430	0
458	20241025	124400	24375430	12430	12430	12430	12430	0
459	20241025	124300	24375430	12430	12430	12430	12430	0
460	20241025	124200	24375430	12430	12430	12430	12430	0
461	20241025	124100	24375430	12430	12430	12430	12430	1
462	20241025	124000	24363000	12410	12410	12410	12410	0
463	20241025	123900	24363000	12410	12410	12410	12410	0
464	20241025	123800	24363000	12410	12410	12410	12410	0
465	20241025	123700	24363000	12410	12410	12410	12410	0
466	20241025	123600	24363000	12410	12410	12410	12410	0
467	20241025	123500	24363000	12410	12410	12410	12410	0
468	20241025	123400	24363000	12410	12410	12410	12410	0
469	20241025	123300	24363000	12410	12410	12410	12410	0
470	20241025	123200	24363000	12410	12410	12410	12410	0
471	20241025	123100	24363000	12410	12410	12410	12410	0
472	20241025	123000	24363000	12410	12410	12410	12410	0
473	20241025	122900	24363000	12410	12410	12410	12410	0
474	20241025	122800	24363000	12410	12410	12410	12410	0
475	20241025	122700	24363000	12410	12410	12410	12410	0
476	20241025	122600	24363000	12410	12410	12410	12410	0
477	20241025	122500	24363000	12410	12410	12410	12410	0
478	20241025	122400	24363000	12410	12410	12410	12410	0
479	20241025	122300	24363000	12410	12410	12410	12410	0
480	20241025	122200	24363000	12410	12410	12410	12410	0
481	20241025	122100	24363000	12410	12410	12410	12410	0
482	20241025	122000	24363000	12410	12410	12410	12410	0
483	20241025	121900	24363000	12410	12410	12410	12410	0
484	20241025	121800	24363000	12410	12410	12410	12410	0
485	20241025	121700	24363000	12410	12410	12410	12410	0
486	20241025	121600	24363000	12410	12410	12410	12410	0
487	20241025	121500	24363000	12410	12410	12410	12410	0
488	20241025	121400	24363000	12410	12410	12410	12410	0
489	20241025	121300	24363000	12410	12410	12410	12410	0
490	20241025	121200	24363000	12410	12410	12410	12410	0
491	20241025	121100	24363000	12410	12410	12410	12410	3
492	20241025	121000	24325770	12430	12430	12430	12430	0
493	20241025	120900	24325770	12430	12430	12430	12430	1
494	20241025	120800	24313340	12430	12430	12430	12430	0
495	20241025	120700	24313340	12430	12430	12430	12430	80
496	20241025	120600	23318940	12430	12430	12430	12430	7
497	20241025	120500	23231930	12430	12430	12430	12430	0
498	20241025	120400	23231930	12430	12430	12430	12430	0
499	20241025	120300	23231930	12430	12430	12430	12430	0
500	20241025	120200	23231930	12430	12430	12430	12430	0
501	20241025	120100	23231930	12430	12430	12430	12430	0
502	20241025	120000	23231930	12430	12430	12430	12430	0
503	20241025	115900	23231930	12430	12430	12430	12430	0
504	20241025	115800	23231930	12430	12430	12430	12430	0
505	20241025	115700	23231930	12430	12430	12430	12430	0
506	20241025	115600	23231930	12430	12430	12430	12430	0
507	20241025	115500	23231930	12430	12430	12430	12430	0
508	20241025	115400	23231930	12430	12430	12430	12430	0
509	20241025	115300	23231930	12430	12430	12430	12430	5
510	20241025	115200	23169780	12410	12410	12410	12410	0
511	20241025	115100	23169780	12410	12410	12410	12410	5
512	20241025	115000	23107730	12410	12410	12410	12410	0
513	20241025	114900	23107730	12410	12410	12410	12410	0
514	20241025	114800	23107730	12410	12410	12410	12410	0
515	20241025	114700	23107730	12410	12410	12410	12410	11
516	20241025	114600	22971220	12410	12410	12410	12410	0
517	20241025	114500	22971220	12410	12410	12410	12410	0
518	20241025	114400	22971220	12410	12410	12410	12410	0
519	20241025	114300	22971220	12410	12410	12410	12410	10
520	20241025	114200	22847120	12410	12410	12410	12410	0
521	20241025	114100	22847120	12410	12410	12410	12410	0
522	20241025	114000	22847120	12410	12410	12410	12410	0
523	20241025	113900	22847120	12410	12410	12410	12410	0
524	20241025	113800	22847120	12410	12410	12410	12410	0
525	20241025	113700	22847120	12410	12410	12410	12410	0
526	20241025	113600	22847120	12410	12410	12410	12410	0
527	20241025	113500	22847120	12410	12410	12410	12410	0
528	20241025	113400	22847120	12410	12410	12410	12410	0
529	20241025	113300	22847120	12410	12410	12410	12410	0
530	20241025	113200	22847120	12410	12410	12410	12410	0
531	20241025	113100	22847120	12410	12410	12410	12410	0
532	20241025	113000	22847120	12410	12410	12410	12410	0
533	20241025	112900	22847120	12410	12410	12410	12410	9
534	20241025	112800	22735430	12410	12410	12410	12410	0
535	20241025	112700	22735430	12410	12410	12410	12410	0
536	20241025	112600	22735430	12410	12410	12410	12410	0
537	20241025	112500	22735430	12410	12410	12410	12410	0
538	20241025	112400	22735430	12410	12410	12410	12410	0
539	20241025	112300	22735430	12410	12410	12410	12410	0
540	20241025	112200	22735430	12410	12410	12410	12410	0
541	20241025	112100	22735430	12410	12420	12420	12410	98
542	20241025	112000	21518780	12420	12420	12420	12420	4
543	20241025	111900	21469100	12420	12420	12420	12420	0
544	20241025	111800	21469100	12420	12420	12420	12420	0
545	20241025	111700	21469100	12420	12420	12420	12420	13
546	20241025	111600	21307640	12430	12430	12430	12430	0
547	20241025	111500	21307640	12430	12430	12430	12430	1
548	20241025	111400	21295210	12420	12420	12420	12420	0
549	20241025	111300	21295210	12420	12420	12420	12420	0
550	20241025	111200	21295210	12420	12420	12420	12420	0
551	20241025	111100	21295210	12420	12420	12420	12420	0
552	20241025	111000	21295210	12420	12420	12420	12420	0
553	20241025	110900	21295210	12420	12420	12420	12420	12
554	20241025	110800	21146170	12430	12430	12430	12430	0
555	20241025	110700	21146170	12430	12430	12430	12430	0
556	20241025	110600	21146170	12430	12430	12430	12430	0
557	20241025	110500	21146170	12430	12430	12430	12430	0
558	20241025	110400	21146170	12430	12430	12430	12430	0
559	20241025	110300	21146170	12430	12430	12430	12430	0
560	20241025	110200	21146170	12430	12430	12430	12430	0
561	20241025	110100	21146170	12430	12430	12430	12430	0
562	20241025	110000	21146170	12430	12430	12430	12430	0
563	20241025	105900	21146170	12430	12430	12430	12430	0
564	20241025	105800	21146170	12430	12430	12430	12430	0
565	20241025	105700	21146170	12430	12430	12430	12430	0
566	20241025	105600	21146170	12430	12430	12430	12430	0
567	20241025	105500	21146170	12430	12430	12430	12430	0
568	20241025	105400	21146170	12430	12430	12430	12430	0
569	20241025	105300	21146170	12430	12430	12430	12430	0
570	20241025	105200	21146170	12430	12430	12430	12430	0
571	20241025	105100	21146170	12430	12430	12430	12430	0
572	20241025	105000	21146170	12430	12430	12430	12430	2
573	20241025	104900	21121310	12430	12430	12430	12430	10
574	20241025	104800	20997010	12430	12430	12430	12430	32
575	20241025	104700	20599250	12440	12440	12440	12440	0
576	20241025	104600	20599250	12440	12440	12440	12440	0
577	20241025	104500	20599250	12440	12440	12440	12440	0
578	20241025	104400	20599250	12440	12440	12440	12440	0
579	20241025	104300	20599250	12440	12440	12440	12440	0
580	20241025	104200	20599250	12440	12440	12440	12440	0
581	20241025	104100	20599250	12440	12440	12440	12440	0
582	20241025	104000	20599250	12440	12440	12440	12440	0
583	20241025	103900	20599250	12440	12440	12440	12440	0
584	20241025	103800	20599250	12440	12440	12440	12440	0
585	20241025	103700	20599250	12440	12440	12440	12440	0
586	20241025	103600	20599250	12440	12420	12440	12420	63
587	20241025	103500	19816420	12410	12410	12410	12410	0
588	20241025	103400	19816420	12410	12410	12410	12410	0
589	20241025	103300	19816420	12410	12410	12410	12410	0
590	20241025	103200	19816420	12410	12410	12410	12410	0
591	20241025	103100	19816420	12410	12410	12410	12410	5
592	20241025	103000	19754370	12410	12410	12410	12410	15
593	20241025	102900	19568220	12410	12410	12410	12410	0
594	20241025	102800	19568220	12410	12410	12410	12410	122
595	20241025	102700	18054200	12420	12420	12420	12420	0
596	20241025	102600	18054200	12420	12410	12420	12410	115
597	20241025	102500	16626700	12410	12410	12410	12410	0
598	20241025	102400	16626700	12410	12410	12410	12410	0
599	20241025	102300	16626700	12410	12410	12410	12410	0
600	20241025	102200	16626700	12410	12410	12410	12410	0
601	20241025	102100	16626700	12410	12410	12410	12410	10
602	20241025	102000	16502600	12410	12410	12410	12410	0
603	20241025	101900	16502600	12410	12410	12410	12410	0
604	20241025	101800	16502600	12410	12410	12410	12410	8
605	20241025	101700	16403320	12400	12400	12400	12400	34
606	20241025	101600	15981720	12400	12400	12400	12400	0
607	20241025	101500	15981720	12400	12400	12400	12400	0
608	20241025	101400	15981720	12400	12410	12410	12400	13
609	20241025	101300	15820510	12410	12410	12410	12410	0
610	20241025	101200	15820510	12410	12410	12410	12410	15
611	20241025	101100	15634360	12410	12410	12410	12410	0
612	20241025	101000	15634360	12410	12410	12410	12410	8
613	20241025	100900	15535080	12430	12430	12430	12430	0
614	20241025	100800	15535080	12430	12430	12430	12430	0
615	20241025	100700	15535080	12430	12430	12430	12430	0
616	20241025	100600	15535080	12430	12430	12430	12430	177
617	20241025	100500	13334970	12430	12430	12430	12430	53
618	20241025	100400	12676180	12430	12430	12430	12430	0
619	20241025	100300	12676180	12430	12430	12430	12430	0
620	20241025	100200	12676180	12430	12430	12430	12430	0
621	20241025	100100	12676180	12430	12430	12430	12430	0
622	20241025	100000	12676180	12430	12430	12430	12430	0
623	20241025	095900	12676180	12430	12430	12430	12430	12
624	20241025	095800	12527020	12440	12440	12440	12440	0
625	20241025	095700	12527020	12440	12440	12440	12440	0
626	20241025	095600	12527020	12440	12440	12440	12440	27
627	20241025	095500	12191140	12440	12440	12440	12440	0
628	20241025	095400	12191140	12440	12440	12440	12440	0
629	20241025	095300	12191140	12440	12440	12440	12440	30
630	20241025	095200	11817940	12440	12440	12440	12440	1
631	20241025	095100	11805500	12440	12440	12440	12440	4
632	20241025	095000	11755740	12440	12440	12440	12440	0
633	20241025	094900	11755740	12440	12440	12440	12440	0
634	20241025	094800	11755740	12440	12440	12440	12440	0
635	20241025	094700	11755740	12440	12440	12440	12440	111
636	20241025	094600	10374900	12460	12460	12460	12460	0
637	20241025	094500	10374900	12460	12460	12460	12460	0
638	20241025	094400	10374900	12460	12460	12460	12460	0
639	20241025	094300	10374900	12460	12440	12460	12440	17
640	20241025	094200	10163380	12430	12430	12430	12430	10
641	20241025	094100	10039080	12450	12450	12450	12450	3
642	20241025	094000	10001730	12440	12440	12440	12440	0
643	20241025	093900	10001730	12440	12440	12440	12440	18
644	20241025	093800	9777810	12460	12460	12460	12460	0
645	20241025	093700	9777810	12460	12430	12460	12430	193
646	20241025	093600	7378270	12440	12440	12440	12440	5
647	20241025	093500	7316070	12440	12440	12440	12440	11
648	20241025	093400	7179230	12430	12430	12430	12430	44
649	20241025	093300	6632310	12430	12430	12430	12430	1
650	20241025	093200	6619880	12450	12450	12450	12450	0
651	20241025	093100	6619880	12450	12450	12450	12450	0
652	20241025	093000	6619880	12450	12450	12450	12450	0
653	20241025	092900	6619880	12450	12450	12450	12450	0
654	20241025	092800	6619880	12450	12460	12460	12450	241
655	20241025	092700	3618880	12470	12470	12470	12470	0
656	20241025	092600	3618880	12470	12470	12470	12470	0
657	20241025	092500	3618880	12470	12470	12470	12470	0
658	20241025	092400	3618880	12470	12470	12470	12470	1
659	20241025	092300	3606410	12470	12470	12470	12470	0
660	20241025	092200	3606410	12470	12470	12470	12470	0
661	20241025	092100	3606410	12470	12470	12470	12470	10
662	20241025	092000	3481710	12470	12470	12470	12470	10
663	20241025	091900	3357010	12470	12470	12470	12470	0
664	20241025	091800	3357010	12470	12470	12470	12470	0
665	20241025	091700	3357010	12470	12470	12470	12470	0
666	20241025	091600	3357010	12470	12470	12470	12470	2
667	20241025	091500	3332070	12480	12470	12480	12470	5
668	20241025	091400	3269700	12480	12460	12480	12460	32
669	20241025	091300	2870940	12480	12480	12480	12480	0
670	20241025	091200	2870940	12480	12480	12480	12480	0
671	20241025	091100	2870940	12480	12480	12480	12480	4
672	20241025	091000	2821020	12500	12500	12500	12500	2
673	20241025	090900	2796020	12520	12520	12520	12520	0
674	20241025	090800	2796020	12520	12520	12530	12430	107
675	20241025	090700	1462530	12530	12530	12530	12530	1
676	20241025	090600	1450000	12530	12480	12530	12480	13
677	20241025	090500	1287660	12530	12530	12530	12530	0
678	20241025	090400	1287660	12530	12500	12530	12490	47
679	20241025	090300	700000	12500	12500	12500	12500	20
680	20241025	090200	450000	12500	12500	12500	12500	11
681	20241025	090100	312500	12500	12500	12500	12500	1
682	20241025	090000	300000	12500	12500	12500	12500	24