KissMeData/053160/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193300	795586850	12990	12990	12990	12990	4819
3	20241025	193200	795586850	12990	12990	12990	12990	0
4	20241025	193100	795586850	12990	12990	12990	12990	0
5	20241025	193000	795586850	12990	12990	12990	12990	0
6	20241025	192900	795586850	12990	12990	12990	12990	0
7	20241025	192800	795586850	12990	12990	12990	12990	0
8	20241025	192700	795586850	12990	12990	12990	12990	0
9	20241025	192600	795586850	12990	12990	12990	12990	0
10	20241025	192500	795586850	12990	12990	12990	12990	0
11	20241025	192400	795586850	12990	12990	12990	12990	0
12	20241025	192300	795586850	12990	12990	12990	12990	0
13	20241025	192200	795586850	12990	12990	12990	12990	0
14	20241025	192100	795586850	12990	12990	12990	12990	0
15	20241025	192000	795586850	12990	12990	12990	12990	0
16	20241025	191900	795586850	12990	12990	12990	12990	0
17	20241025	191800	795586850	12990	12990	12990	12990	0
18	20241025	191700	795586850	12990	12990	12990	12990	0
19	20241025	191600	795586850	12990	12990	12990	12990	0
20	20241025	191500	795586850	12990	12990	12990	12990	0
21	20241025	191400	795586850	12990	12990	12990	12990	0
22	20241025	191300	795586850	12990	12990	12990	12990	0
23	20241025	191200	795586850	12990	12990	12990	12990	0
24	20241025	191100	795586850	12990	12990	12990	12990	0
25	20241025	191000	795586850	12990	12990	12990	12990	0
26	20241025	190900	795586850	12990	12990	12990	12990	0
27	20241025	190800	795586850	12990	12990	12990	12990	0
28	20241025	190700	795586850	12990	12990	12990	12990	0
29	20241025	190600	795586850	12990	12990	12990	12990	0
30	20241025	190500	795586850	12990	12990	12990	12990	0
31	20241025	190400	795586850	12990	12990	12990	12990	0
32	20241025	190300	795586850	12990	12990	12990	12990	4819
33	20241025	190200	795586850	12990	12990	12990	12990	0
34	20241025	190100	795586850	12990	12990	12990	12990	0
35	20241025	190000	795586850	12990	12990	12990	12990	0
36	20241025	185900	795586850	12990	12990	12990	12990	0
37	20241025	185800	795586850	12990	12990	12990	12990	0
38	20241025	185700	795586850	12990	12990	12990	12990	0
39	20241025	185600	795586850	12990	12990	12990	12990	0
40	20241025	185500	795586850	12990	12990	12990	12990	0
41	20241025	185400	795586850	12990	12990	12990	12990	0
42	20241025	185300	795586850	12990	12990	12990	12990	0
43	20241025	185200	795586850	12990	12990	12990	12990	0
44	20241025	185100	795586850	12990	12990	12990	12990	0
45	20241025	185000	795586850	12990	12990	12990	12990	0
46	20241025	184900	795586850	12990	12990	12990	12990	0
47	20241025	184800	795586850	12990	12990	12990	12990	0
48	20241025	184700	795586850	12990	12990	12990	12990	0
49	20241025	184600	795586850	12990	12990	12990	12990	0
50	20241025	184500	795586850	12990	12990	12990	12990	0
51	20241025	184400	795586850	12990	12990	12990	12990	0
52	20241025	184300	795586850	12990	12990	12990	12990	0
53	20241025	184200	795586850	12990	12990	12990	12990	0
54	20241025	184100	795586850	12990	12990	12990	12990	0
55	20241025	184000	795586850	12990	12990	12990	12990	0
56	20241025	183900	795586850	12990	12990	12990	12990	0
57	20241025	183800	795586850	12990	12990	12990	12990	0
58	20241025	183700	795586850	12990	12990	12990	12990	0
59	20241025	183600	795586850	12990	12990	12990	12990	0
60	20241025	183500	795586850	12990	12990	12990	12990	0
61	20241025	183400	795586850	12990	12990	12990	12990	0
62	20241025	183300	795586850	12990	12990	12990	12990	4819
63	20241025	183200	795586850	12990	12990	12990	12990	0
64	20241025	183100	795586850	12990	12990	12990	12990	0
65	20241025	183000	795586850	12990	12990	12990	12990	0
66	20241025	182900	795586850	12990	12990	12990	12990	0
67	20241025	182800	795586850	12990	12990	12990	12990	0
68	20241025	182700	795586850	12990	12990	12990	12990	0
69	20241025	182600	795586850	12990	12990	12990	12990	0
70	20241025	182500	795586850	12990	12990	12990	12990	0
71	20241025	182400	795586850	12990	12990	12990	12990	0
72	20241025	182300	795586850	12990	12990	12990	12990	0
73	20241025	182200	795586850	12990	12990	12990	12990	0
74	20241025	182100	795586850	12990	12990	12990	12990	0
75	20241025	182000	795586850	12990	12990	12990	12990	0
76	20241025	181900	795586850	12990	12990	12990	12990	0
77	20241025	181800	795586850	12990	12990	12990	12990	0
78	20241025	181700	795586850	12990	12990	12990	12990	0
79	20241025	181600	795586850	12990	12990	12990	12990	0
80	20241025	181500	795586850	12990	12990	12990	12990	0
81	20241025	181400	795586850	12990	12990	12990	12990	0
82	20241025	181300	795586850	12990	12990	12990	12990	0
83	20241025	181200	795586850	12990	12990	12990	12990	0
84	20241025	181100	795586850	12990	12990	12990	12990	0
85	20241025	181000	795586850	12990	12990	12990	12990	0
86	20241025	180900	795586850	12990	12990	12990	12990	0
87	20241025	180800	795586850	12990	12990	12990	12990	0
88	20241025	180700	795586850	12990	12990	12990	12990	0
89	20241025	180600	795586850	12990	12990	12990	12990	0
90	20241025	180500	795586850	12990	12990	12990	12990	0
91	20241025	180400	795586850	12990	12990	12990	12990	0
92	20241025	180300	795586850	12990	12990	12990	12990	4819
93	20241025	180200	795586850	12990	12990	12990	12990	0
94	20241025	180100	795586850	12990	12990	12990	12990	0
95	20241025	180000	795586850	12990	12990	12990	12990	0
96	20241025	175900	795586850	12990	12990	12990	12990	0
97	20241025	175800	795586850	12990	12990	12990	12990	0
98	20241025	175700	795586850	12990	12990	12990	12990	0
99	20241025	175600	795586850	12990	12990	12990	12990	0
100	20241025	175500	795586850	12990	12990	12990	12990	0
101	20241025	175400	795586850	12990	12990	12990	12990	0
102	20241025	175300	795586850	12990	12990	12990	12990	0
103	20241025	175200	795586850	12990	12990	12990	12990	0
104	20241025	175100	795586850	12990	12990	12990	12990	0
105	20241025	175000	795586850	12990	12990	12990	12990	0
106	20241025	174900	795586850	12990	12990	12990	12990	0
107	20241025	174800	795586850	12990	12990	12990	12990	0
108	20241025	174700	795586850	12990	12990	12990	12990	0
109	20241025	174600	795586850	12990	12990	12990	12990	0
110	20241025	174500	795586850	12990	12990	12990	12990	0
111	20241025	174400	795586850	12990	12990	12990	12990	0
112	20241025	174300	795586850	12990	12990	12990	12990	0
113	20241025	174200	795586850	12990	12990	12990	12990	0
114	20241025	174100	795586850	12990	12990	12990	12990	0
115	20241025	174000	795586850	12990	12990	12990	12990	0
116	20241025	173900	795586850	12990	12990	12990	12990	0
117	20241025	173800	795586850	12990	12990	12990	12990	0
118	20241025	173700	795586850	12990	12990	12990	12990	0
119	20241025	173600	795586850	12990	12990	12990	12990	0
120	20241025	173500	795586850	12990	12990	12990	12990	0
121	20241025	173400	795586850	12990	12990	12990	12990	0
122	20241025	173300	795586850	12990	12990	12990	12990	4819
123	20241025	173200	795586850	12990	12990	12990	12990	0
124	20241025	173100	795586850	12990	12990	12990	12990	0
125	20241025	173000	795586850	12990	12990	12990	12990	0
126	20241025	172900	795586850	12990	12990	12990	12990	0
127	20241025	172800	795586850	12990	12990	12990	12990	0
128	20241025	172700	795586850	12990	12990	12990	12990	0
129	20241025	172600	795586850	12990	12990	12990	12990	0
130	20241025	172500	795586850	12990	12990	12990	12990	0
131	20241025	172400	795586850	12990	12990	12990	12990	0
132	20241025	172300	795586850	12990	12990	12990	12990	0
133	20241025	172200	795586850	12990	12990	12990	12990	0
134	20241025	172100	795586850	12990	12990	12990	12990	0
135	20241025	172000	795586850	12990	12990	12990	12990	0
136	20241025	171900	795586850	12990	12990	12990	12990	0
137	20241025	171800	795586850	12990	12990	12990	12990	0
138	20241025	171700	795586850	12990	12990	12990	12990	0
139	20241025	171600	795586850	12990	12990	12990	12990	0
140	20241025	171500	795586850	12990	12990	12990	12990	0
141	20241025	171400	795586850	12990	12990	12990	12990	0
142	20241025	171300	795586850	12990	12990	12990	12990	0
143	20241025	171200	795586850	12990	12990	12990	12990	0
144	20241025	171100	795586850	12990	12990	12990	12990	0
145	20241025	171000	795586850	12990	12990	12990	12990	0
146	20241025	170900	795586850	12990	12990	12990	12990	0
147	20241025	170800	795586850	12990	12990	12990	12990	0
148	20241025	170700	795586850	12990	12990	12990	12990	0
149	20241025	170600	795586850	12990	12990	12990	12990	0
150	20241025	170500	795586850	12990	12990	12990	12990	0
151	20241025	170400	795586850	12990	12990	12990	12990	0
152	20241025	170300	795586850	12990	12990	12990	12990	4819
153	20241025	170200	795586850	12990	12990	12990	12990	0
154	20241025	170100	795586850	12990	12990	12990	12990	0
155	20241025	170000	795586850	12990	12990	12990	12990	0
156	20241025	165900	795586850	12990	12990	12990	12990	0
157	20241025	165800	795586850	12990	12990	12990	12990	0
158	20241025	165700	795586850	12990	12990	12990	12990	0
159	20241025	165600	795586850	12990	12990	12990	12990	0
160	20241025	165500	795586850	12990	12990	12990	12990	0
161	20241025	165400	795586850	12990	12990	12990	12990	0
162	20241025	165300	795586850	12990	12990	12990	12990	0
163	20241025	165200	795586850	12990	12990	12990	12990	0
164	20241025	165100	795586850	12990	12990	12990	12990	0
165	20241025	165000	795586850	12990	12990	12990	12990	0
166	20241025	164900	795586850	12990	12990	12990	12990	0
167	20241025	164800	795586850	12990	12990	12990	12990	0
168	20241025	164700	795586850	12990	12990	12990	12990	0
169	20241025	164600	795586850	12990	12990	12990	12990	0
170	20241025	164500	795586850	12990	12990	12990	12990	0
171	20241025	164400	795586850	12990	12990	12990	12990	0
172	20241025	164300	795586850	12990	12990	12990	12990	0
173	20241025	164200	795586850	12990	12990	12990	12990	0
174	20241025	164100	795586850	12990	12990	12990	12990	0
175	20241025	164000	795586850	12990	12990	12990	12990	0
176	20241025	163900	795586850	12990	12990	12990	12990	0
177	20241025	163800	795586850	12990	12990	12990	12990	0
178	20241025	163700	795586850	12990	12990	12990	12990	0
179	20241025	163600	795586850	12990	12990	12990	12990	0
180	20241025	163500	795586850	12990	12990	12990	12990	0
181	20241025	163400	795586850	12990	12990	12990	12990	0
182	20241025	163300	795586850	12990	12990	12990	12990	4819
183	20241025	163200	795586850	12990	12990	12990	12990	0
184	20241025	163100	795586850	12990	12990	12990	12990	0
185	20241025	163000	795586850	12990	12990	12990	12990	0
186	20241025	162900	795586850	12990	12990	12990	12990	0
187	20241025	162800	795586850	12990	12990	12990	12990	0
188	20241025	162700	795586850	12990	12990	12990	12990	0
189	20241025	162600	795586850	12990	12990	12990	12990	0
190	20241025	162500	795586850	12990	12990	12990	12990	0
191	20241025	162400	795586850	12990	12990	12990	12990	0
192	20241025	162300	795586850	12990	12990	12990	12990	0
193	20241025	162200	795586850	12990	12990	12990	12990	0
194	20241025	162100	795586850	12990	12990	12990	12990	0
195	20241025	162000	795586850	12990	12990	12990	12990	0
196	20241025	161900	795586850	12990	12990	12990	12990	0
197	20241025	161800	795586850	12990	12990	12990	12990	0
198	20241025	161700	795586850	12990	12990	12990	12990	0
199	20241025	161600	795586850	12990	12990	12990	12990	0
200	20241025	161500	795586850	12990	12990	12990	12990	0
201	20241025	161400	795586850	12990	12990	12990	12990	0
202	20241025	161300	795586850	12990	12990	12990	12990	0
203	20241025	161200	795586850	12990	12990	12990	12990	0
204	20241025	161100	795586850	12990	12990	12990	12990	0
205	20241025	161000	795586850	12990	12990	12990	12990	0
206	20241025	160900	795586850	12990	12990	12990	12990	0
207	20241025	160800	795586850	12990	12990	12990	12990	0
208	20241025	160700	795586850	12990	12990	12990	12990	0
209	20241025	160600	795586850	12990	12990	12990	12990	0
210	20241025	160500	795586850	12990	12990	12990	12990	0
211	20241025	160400	795586850	12990	12990	12990	12990	0
212	20241025	160300	795586850	12990	12990	12990	12990	4819
213	20241025	160200	795586850	12990	12990	12990	12990	0
214	20241025	160100	795586850	12990	12990	12990	12990	0
215	20241025	160000	795586850	12990	12990	12990	12990	0
216	20241025	155900	795586850	12990	12990	12990	12990	0
217	20241025	155800	795586850	12990	12990	12990	12990	0
218	20241025	155700	795586850	12990	12990	12990	12990	0
219	20241025	155600	795586850	12990	12990	12990	12990	0
220	20241025	155500	795586850	12990	12990	12990	12990	0
221	20241025	155400	795586850	12990	12990	12990	12990	0
222	20241025	155300	795586850	12990	12990	12990	12990	0
223	20241025	155200	795586850	12990	12990	12990	12990	0
224	20241025	155100	795586850	12990	12990	12990	12990	0
225	20241025	155000	795586850	12990	12990	12990	12990	0
226	20241025	154900	795586850	12990	12990	12990	12990	0
227	20241025	154800	795586850	12990	12990	12990	12990	0
228	20241025	154700	795586850	12990	12990	12990	12990	0
229	20241025	154600	795586850	12990	12990	12990	12990	0
230	20241025	154500	795586850	12990	12990	12990	12990	0
231	20241025	154400	795586850	12990	12990	12990	12990	0
232	20241025	154300	795586850	12990	12990	12990	12990	0
233	20241025	154200	795586850	12990	12990	12990	12990	0
234	20241025	154100	795586850	12990	12990	12990	12990	0
235	20241025	154000	795586850	12990	12990	12990	12990	0
236	20241025	153900	795586850	12990	12990	12990	12990	0
237	20241025	153800	795586850	12990	12990	12990	12990	0
238	20241025	153700	795586850	12990	12990	12990	12990	0
239	20241025	153600	795586850	12990	12990	12990	12990	0
240	20241025	153500	795586850	12990	12990	12990	12990	0
241	20241025	153400	795586850	12990	12990	12990	12990	0
242	20241025	153300	795586850	12990	12990	12990	12990	4819
243	20241025	153200	795586850	12990	12990	12990	12990	0
244	20241025	153100	795586850	12990	12990	12990	12990	0
245	20241025	153000	795586850	12990	12990	12990	12990	4819
246	20241025	152900	732988040	12990	12990	12990	12990	0
247	20241025	152800	732988040	12990	12990	12990	12990	0
248	20241025	152700	732988040	12990	12990	12990	12990	0
249	20241025	152600	732988040	12990	12990	12990	12990	0
250	20241025	152500	732988040	12990	12990	12990	12990	0
251	20241025	152400	732988040	12990	12990	12990	12990	0
252	20241025	152300	732988040	12990	12990	12990	12990	0
253	20241025	152200	732988040	12990	12990	12990	12990	0
254	20241025	152100	732988040	12990	12990	12990	12990	0
255	20241025	152000	732988040	12990	12990	12990	12990	0
256	20241025	151900	732988040	12990	12930	12990	12790	902
257	20241025	151800	721285450	12900	12680	12900	12680	2808
258	20241025	151700	685224660	12680	12590	12680	12590	581
259	20241025	151600	677865320	12630	12630	12630	12630	51
260	20241025	151500	677221190	12630	12620	12630	12620	212
261	20241025	151400	674544560	12620	12620	12620	12620	0
262	20241025	151300	674544560	12620	12610	12620	12610	12
263	20241025	151200	674393170	12610	12610	12610	12610	1
264	20241025	151100	674380560	12540	12600	12620	12540	62
265	20241025	151000	673598420	12550	12540	12550	12540	189
266	20241025	150900	671228310	12530	12570	12570	12530	1201
267	20241025	150800	656164800	12550	12550	12550	12550	0
268	20241025	150700	656164800	12550	12550	12550	12550	0
269	20241025	150600	656164800	12550	12550	12550	12550	0
270	20241025	150500	656164800	12550	12560	12560	12550	364
271	20241025	150400	651596420	12560	12560	12560	12560	0
272	20241025	150300	651596420	12560	12560	12560	12560	0
273	20241025	150200	651596420	12560	12570	12570	12550	802
274	20241025	150100	641525300	12570	12570	12570	12570	0
275	20241025	150000	641525300	12570	12570	12570	12570	0
276	20241025	145900	641525300	12570	12570	12570	12570	0
277	20241025	145800	641525300	12570	12640	12640	12570	1970
278	20241025	145700	616708050	12640	12640	12640	12640	0
279	20241025	145600	616708050	12640	12640	12640	12640	0
280	20241025	145500	616708050	12640	12640	12640	12640	0
281	20241025	145400	616708050	12640	12680	12680	12630	4159
282	20241025	145300	564059490	12670	12670	12670	12670	0
283	20241025	145200	564059490	12670	12670	12670	12670	0
284	20241025	145100	564059490	12670	12670	12670	12670	0
285	20241025	145000	564059490	12670	12670	12670	12670	0
286	20241025	144900	564059490	12670	12670	12670	12670	0
287	20241025	144800	564059490	12670	12670	12670	12670	0
288	20241025	144700	564059490	12670	12680	12680	12670	206
289	20241025	144600	561449180	12680	12680	12680	12680	1
290	20241025	144500	561436500	12830	12730	12830	12730	200
291	20241025	144400	558879980	12660	12660	12660	12660	0
292	20241025	144300	558879980	12660	12660	12660	12660	0
293	20241025	144200	558879980	12660	12660	12660	12660	0
294	20241025	144100	558879980	12660	12660	12660	12660	0
295	20241025	144000	558879980	12660	12660	12660	12660	0
296	20241025	143900	558879980	12660	12660	12660	12660	0
297	20241025	143800	558879980	12660	12660	12660	12660	0
298	20241025	143700	558879980	12660	12660	12660	12660	0
299	20241025	143600	558879980	12660	12660	12660	12660	0
300	20241025	143500	558879980	12660	12660	12660	12660	0
301	20241025	143400	558879980	12660	12660	12660	12660	0
302	20241025	143300	558879980	12660	12660	12660	12660	0
303	20241025	143200	558879980	12660	12660	12660	12660	0
304	20241025	143100	558879980	12660	12660	12660	12660	0
305	20241025	143000	558879980	12660	12660	12660	12660	0
306	20241025	142900	558879980	12660	12660	12660	12660	419
307	20241025	142800	553575440	12660	12660	12660	12660	6
308	20241025	142700	553499480	12660	12660	12660	12660	0
309	20241025	142600	553499480	12660	12660	12660	12660	20
310	20241025	142500	553246280	12690	12690	12690	12690	0
311	20241025	142400	553246280	12690	12690	12690	12690	510
312	20241025	142300	546774380	12690	12690	12690	12690	0
313	20241025	142200	546774380	12690	12690	12690	12690	0
314	20241025	142100	546774380	12690	12690	12690	12690	0
315	20241025	142000	546774380	12690	12690	12690	12690	0
316	20241025	141900	546774380	12690	12690	12690	12690	0
317	20241025	141800	546774380	12690	12690	12690	12690	0
318	20241025	141700	546774380	12690	12690	12690	12690	4
319	20241025	141600	546723620	12690	12690	12690	12690	0
320	20241025	141500	546723620	12690	12690	12690	12690	0
321	20241025	141400	546723620	12690	12690	12690	12690	100
322	20241025	141300	545454620	12690	12700	12700	12690	206
323	20241025	141200	542839980	12720	12720	12720	12720	0
324	20241025	141100	542839980	12720	12720	12720	12720	0
325	20241025	141000	542839980	12720	12730	12730	12720	12
326	20241025	140900	542687260	12730	12730	12730	12730	0
327	20241025	140800	542687260	12730	12730	12730	12730	0
328	20241025	140700	542687260	12730	12730	12730	12730	0
329	20241025	140600	542687260	12730	12730	12730	12730	0
330	20241025	140500	542687260	12730	12730	12730	12730	0
331	20241025	140400	542687260	12730	12730	12730	12730	0
332	20241025	140300	542687260	12730	12730	12730	12730	31
333	20241025	140200	542292630	12760	12760	12760	12760	0
334	20241025	140100	542292630	12760	12760	12760	12760	4
335	20241025	140000	542241590	12770	12770	12770	12770	20
336	20241025	135900	541986190	12720	12720	12720	12720	98
337	20241025	135800	540739630	12720	12720	12720	12720	0
338	20241025	135700	540739630	12720	12720	12720	12720	0
339	20241025	135600	540739630	12720	12720	12720	12720	0
340	20241025	135500	540739630	12720	12720	12720	12720	0
341	20241025	135400	540739630	12720	12720	12720	12720	0
342	20241025	135300	540739630	12720	12720	12720	12720	50
343	20241025	135200	540103630	12720	12720	12720	12720	0
344	20241025	135100	540103630	12720	12720	12720	12720	0
345	20241025	135000	540103630	12720	12690	12720	12680	689
346	20241025	134900	531358700	12700	12620	12700	12620	2253
347	20241025	134800	502796400	12530	12550	12550	12530	957
348	20241025	134700	490794310	12550	12550	12550	12550	0
349	20241025	134600	490794310	12550	12550	12550	12550	0
350	20241025	134500	490794310	12550	12550	12550	12550	1
351	20241025	134400	490781760	12590	12590	12590	12590	500
352	20241025	134300	484486760	12590	12600	12600	12590	403
353	20241025	134200	479412980	12590	12590	12590	12590	0
354	20241025	134100	479412980	12590	12600	12600	12590	6
355	20241025	134000	479337430	12660	12660	12660	12660	0
356	20241025	133900	479337430	12660	12660	12660	12660	500
357	20241025	133800	473007430	12590	12600	12600	12590	328
358	20241025	133700	468876050	12650	12650	12650	12650	0
359	20241025	133600	468876050	12650	12650	12650	12650	0
360	20241025	133500	468876050	12650	12660	12660	12650	884
361	20241025	133400	457689600	12660	12660	12660	12660	0
362	20241025	133300	457689600	12660	12660	12660	12660	0
363	20241025	133200	457689600	12660	12660	12660	12660	0
364	20241025	133100	457689600	12660	12660	12660	12660	10
365	20241025	133000	457563000	12660	12660	12660	12660	0
366	20241025	132900	457563000	12660	12660	12660	12660	0
367	20241025	132800	457563000	12660	12660	12660	12660	57
368	20241025	132700	456841380	12650	12650	12650	12650	0
369	20241025	132600	456841380	12650	12650	12650	12650	0
370	20241025	132500	456841380	12650	12710	12710	12650	937
371	20241025	132400	444956380	12710	12710	12710	12710	80
372	20241025	132300	443939580	12710	12710	12710	12710	9
373	20241025	132200	443825190	12710	12710	12710	12710	10
374	20241025	132100	443698090	12720	12720	12720	12720	0
375	20241025	132000	443698090	12720	12720	12720	12720	40
376	20241025	131900	443189290	12720	12720	12720	12720	18
377	20241025	131800	442960330	12750	12750	12750	12750	8
378	20241025	131700	442858330	12750	12750	12750	12750	0
379	20241025	131600	442858330	12750	12720	12750	12720	16
380	20241025	131500	442654390	12720	12720	12720	12720	0
381	20241025	131400	442654390	12720	12720	12720	12720	142
382	20241025	131300	440848150	12730	12730	12730	12730	0
383	20241025	131200	440848150	12730	12730	12730	12730	0
384	20241025	131100	440848150	12730	12730	12730	12730	0
385	20241025	131000	440848150	12730	12730	12730	12730	0
386	20241025	130900	440848150	12730	12730	12730	12730	0
387	20241025	130800	440848150	12730	12730	12730	12730	168
388	20241025	130700	438709510	12740	12740	12740	12740	47
389	20241025	130600	438110730	12750	12750	12750	12750	0
390	20241025	130500	438110730	12750	12750	12750	12750	0
391	20241025	130400	438110730	12750	12750	12750	12750	0
392	20241025	130300	438110730	12750	12750	12750	12750	257
393	20241025	130200	434833980	12820	12820	12820	12820	0
394	20241025	130100	434833980	12820	12820	12820	12820	0
395	20241025	130000	434833980	12820	12820	12820	12820	0
396	20241025	125900	434833980	12820	12820	12820	12820	0
397	20241025	125800	434833980	12820	12820	12820	12820	0
398	20241025	125700	434833980	12820	12820	12820	12820	0
399	20241025	125600	434833980	12820	12820	12820	12820	0
400	20241025	125500	434833980	12820	12820	12820	12820	0
401	20241025	125400	434833980	12820	12810	12820	12810	100
402	20241025	125300	433552380	12830	12830	12830	12830	0
403	20241025	125200	433552380	12830	12830	12830	12830	0
404	20241025	125100	433552380	12830	12830	12830	12830	2
405	20241025	125000	433526720	12820	12810	12820	12810	596
406	20241025	124900	425886600	12810	12810	12810	12810	82
407	20241025	124800	424836180	12820	12760	12820	12760	13
408	20241025	124700	424669940	12740	12740	12740	12740	0
409	20241025	124600	424669940	12740	12740	12740	12740	0
410	20241025	124500	424669940	12740	12740	12740	12740	0
411	20241025	124400	424669940	12740	12740	12740	12740	0
412	20241025	124300	424669940	12740	12740	12740	12740	100
413	20241025	124200	423395940	12730	12730	12730	12730	0
414	20241025	124100	423395940	12730	12730	12730	12730	0
415	20241025	124000	423395940	12730	12730	12730	12730	0
416	20241025	123900	423395940	12730	12730	12730	12730	0
417	20241025	123800	423395940	12730	12730	12730	12730	0
418	20241025	123700	423395940	12730	12730	12730	12730	0
419	20241025	123600	423395940	12730	12730	12730	12730	4
420	20241025	123500	423345020	12810	12810	12810	12810	0
421	20241025	123400	423345020	12810	12810	12810	12810	0
422	20241025	123300	423345020	12810	12810	12810	12810	1
423	20241025	123200	423332210	12820	12820	12820	12820	0
424	20241025	123100	423332210	12820	12820	12820	12820	0
425	20241025	123000	423332210	12820	12820	12820	12820	6
426	20241025	122900	423255290	12820	12820	12820	12820	0
427	20241025	122800	423255290	12820	12820	12820	12820	0
428	20241025	122700	423255290	12820	12820	12820	12820	0
429	20241025	122600	423255290	12820	12820	12820	12820	0
430	20241025	122500	423255290	12820	12750	12820	12750	455
431	20241025	122400	417433370	12720	12720	12720	12720	24
432	20241025	122300	417128090	12710	12710	12710	12710	0
433	20241025	122200	417128090	12710	12710	12710	12710	1
434	20241025	122100	417115380	12710	12710	12710	12710	0
435	20241025	122000	417115380	12710	12710	12710	12710	0
436	20241025	121900	417115380	12710	12710	12710	12710	0
437	20241025	121800	417115380	12710	12710	12710	12710	0
438	20241025	121700	417115380	12710	12710	12710	12710	0
439	20241025	121600	417115380	12710	12710	12710	12710	0
440	20241025	121500	417115380	12710	12710	12710	12710	0
441	20241025	121400	417115380	12710	12710	12710	12710	0
442	20241025	121300	417115380	12710	12710	12710	12710	0
443	20241025	121200	417115380	12710	12710	12710	12710	0
444	20241025	121100	417115380	12710	12710	12710	12710	0
445	20241025	121000	417115380	12710	12710	12710	12710	0
446	20241025	120900	417115380	12710	12710	12710	12710	0
447	20241025	120800	417115380	12710	12710	12710	12710	0
448	20241025	120700	417115380	12710	12710	12710	12710	8
449	20241025	120600	417013700	12710	12710	12710	12710	0
450	20241025	120500	417013700	12710	12710	12710	12710	0
451	20241025	120400	417013700	12710	12710	12710	12710	0
452	20241025	120300	417013700	12710	12710	12710	12710	2
453	20241025	120200	416988280	12710	12710	12710	12710	0
454	20241025	120100	416988280	12710	12710	12710	12710	0
455	20241025	120000	416988280	12710	12710	12710	12710	1
456	20241025	115900	416975570	12710	12710	12710	12710	0
457	20241025	115800	416975570	12710	12710	12710	12710	0
458	20241025	115700	416975570	12710	12710	12710	12710	4
459	20241025	115600	416924730	12710	12710	12710	12710	30
460	20241025	115500	416543430	12710	12710	12710	12710	0
461	20241025	115400	416543430	12710	12710	12710	12710	0
462	20241025	115300	416543430	12710	12710	12710	12710	30
463	20241025	115200	416162130	12710	12710	12710	12710	8
464	20241025	115100	416060450	12710	12710	12710	12710	38
465	20241025	115000	415577470	12710	12710	12710	12710	0
466	20241025	114900	415577470	12710	12710	12710	12710	0
467	20241025	114800	415577470	12710	12710	12710	12710	0
468	20241025	114700	415577470	12710	12710	12710	12710	0
469	20241025	114600	415577470	12710	12710	12710	12710	0
470	20241025	114500	415577470	12710	12710	12710	12710	45
471	20241025	114400	415005520	12710	12710	12710	12710	0
472	20241025	114300	415005520	12710	12710	12710	12710	0
473	20241025	114200	415005520	12710	12710	12710	12710	0
474	20241025	114100	415005520	12710	12710	12710	12710	0
475	20241025	114000	415005520	12710	12710	12710	12710	0
476	20241025	113900	415005520	12710	12710	12710	12710	0
477	20241025	113800	415005520	12710	12720	12720	12710	52
478	20241025	113700	414344130	12720	12720	12720	12720	3
479	20241025	113600	414305970	12710	12710	12710	12710	0
480	20241025	113500	414305970	12710	12710	12710	12710	0
481	20241025	113400	414305970	12710	12710	12710	12710	0
482	20241025	113300	414305970	12710	12710	12710	12710	0
483	20241025	113200	414305970	12710	12710	12710	12710	0
484	20241025	113100	414305970	12710	12710	12710	12710	2
485	20241025	113000	414280550	12710	12710	12710	12710	0
486	20241025	112900	414280550	12710	12710	12710	12710	8
487	20241025	112800	414178870	12710	12710	12710	12710	0
488	20241025	112700	414178870	12710	12710	12710	12710	0
489	20241025	112600	414178870	12710	12710	12710	12710	0
490	20241025	112500	414178870	12710	12710	12710	12710	0
491	20241025	112400	414178870	12710	12710	12710	12710	0
492	20241025	112300	414178870	12710	12710	12710	12710	0
493	20241025	112200	414178870	12710	12710	12710	12710	0
494	20241025	112100	414178870	12710	12710	12710	12710	0
495	20241025	112000	414178870	12710	12710	12710	12710	150
496	20241025	111900	412272370	12710	12710	12710	12710	0
497	20241025	111800	412272370	12710	12710	12710	12710	0
498	20241025	111700	412272370	12710	12710	12710	12710	0
499	20241025	111600	412272370	12710	12710	12710	12710	1
500	20241025	111500	412259660	12650	12650	12650	12650	0
501	20241025	111400	412259660	12650	12650	12650	12650	0
502	20241025	111300	412259660	12650	12650	12650	12650	0
503	20241025	111200	412259660	12650	12650	12650	12650	0
504	20241025	111100	412259660	12650	12650	12650	12650	25
505	20241025	111000	411943410	12650	12650	12650	12650	40
506	20241025	110900	411437410	12650	12650	12650	12650	0
507	20241025	110800	411437410	12650	12650	12650	12650	1
508	20241025	110700	411424760	12650	12650	12650	12650	0
509	20241025	110600	411424760	12650	12650	12650	12650	0
510	20241025	110500	411424760	12650	12650	12650	12650	0
511	20241025	110400	411424760	12650	12650	12650	12650	11
512	20241025	110300	411285610	12650	12650	12650	12650	0
513	20241025	110200	411285610	12650	12650	12650	12650	0
514	20241025	110100	411285610	12650	12650	12650	12650	0
515	20241025	110000	411285610	12650	12650	12650	12650	50
516	20241025	105900	410653110	12650	12650	12650	12650	650
517	20241025	105800	402430610	12650	12650	12650	12650	0
518	20241025	105700	402430610	12650	12650	12650	12650	0
519	20241025	105600	402430610	12650	12650	12650	12650	178
520	20241025	105500	400178910	12650	12650	12650	12650	0
521	20241025	105400	400178910	12650	12660	12660	12650	1394
522	20241025	105300	382542810	12600	12600	12600	12600	0
523	20241025	105200	382542810	12600	12600	12600	12600	0
524	20241025	105100	382542810	12600	12730	12730	12600	7524
525	20241025	105000	287331010	12730	12730	12730	12730	0
526	20241025	104900	287331010	12730	12730	12730	12730	0
527	20241025	104800	287331010	12730	12730	12730	12730	0
528	20241025	104700	287331010	12730	12730	12730	12730	0
529	20241025	104600	287331010	12730	12730	12730	12730	70
530	20241025	104500	286439910	12830	12830	12830	12830	0
531	20241025	104400	286439910	12830	12800	12830	12800	1257
532	20241025	104300	270340100	12800	12770	12800	12770	1201
533	20241025	104200	254982940	12700	12650	12700	12650	241
534	20241025	104100	251929540	12620	12620	12620	12620	0
535	20241025	104000	251929540	12620	12620	12620	12620	116
536	20241025	103900	250465620	12620	12620	12620	12620	84
537	20241025	103800	249405540	12620	12620	12620	12620	0
538	20241025	103700	249405540	12620	12620	12620	12620	0
539	20241025	103600	249405540	12620	12520	12620	12520	2575
540	20241025	103500	216915680	12520	12520	12520	12520	50
541	20241025	103400	216289680	12590	12590	12590	12590	600
542	20241025	103300	208735680	12570	12570	12570	12570	0
543	20241025	103200	208735680	12570	12550	12570	12550	500
544	20241025	103100	202451590	12510	12510	12510	12510	0
545	20241025	103000	202451590	12510	12500	12510	12460	5877
546	20241025	102900	129191930	12510	12600	12600	12510	1038
547	20241025	102800	116165070	12620	12620	12620	12620	0
548	20241025	102700	116165070	12620	12620	12620	12620	0
549	20241025	102600	116165070	12620	12620	12620	12620	0
550	20241025	102500	116165070	12620	12640	12640	12620	950
551	20241025	102400	104163070	12640	12660	12660	12640	481
552	20241025	102300	98077150	12660	12660	12660	12660	0
553	20241025	102200	98077150	12660	12660	12660	12660	11
554	20241025	102100	97937890	12680	12680	12680	12680	0
555	20241025	102000	97937890	12680	12680	12680	12680	200
556	20241025	101900	95401890	12730	12730	12730	12730	0
557	20241025	101800	95401890	12730	12730	12730	12730	0
558	20241025	101700	95401890	12730	12730	12730	12730	0
559	20241025	101600	95401890	12730	12730	12730	12730	0
560	20241025	101500	95401890	12730	12730	12730	12730	31
561	20241025	101400	95007260	12730	12730	12730	12730	0
562	20241025	101300	95007260	12730	12740	12740	12730	225
563	20241025	101200	92142960	12730	12730	12730	12730	0
564	20241025	101100	92142960	12730	12730	12730	12730	0
565	20241025	101000	92142960	12730	12730	12730	12730	0
566	20241025	100900	92142960	12730	12730	12730	12730	0
567	20241025	100800	92142960	12730	12730	12730	12730	0
568	20241025	100700	92142960	12730	12730	12730	12730	0
569	20241025	100600	92142960	12730	12730	12730	12730	0
570	20241025	100500	92142960	12730	12730	12730	12730	0
571	20241025	100400	92142960	12730	12730	12730	12730	0
572	20241025	100300	92142960	12730	12730	12730	12730	0
573	20241025	100200	92142960	12730	12730	12730	12730	0
574	20241025	100100	92142960	12730	12730	12730	12730	0
575	20241025	100000	92142960	12730	12730	12730	12730	0
576	20241025	095900	92142960	12730	12730	12730	12730	40
577	20241025	095800	91633760	12770	12770	12770	12770	0
578	20241025	095700	91633760	12770	12770	12770	12770	0
579	20241025	095600	91633760	12770	12760	12770	12760	330
580	20241025	095500	87419960	12740	12740	12740	12740	0
581	20241025	095400	87419960	12740	12740	12740	12740	30
582	20241025	095300	87037760	12730	12720	12730	12720	148
583	20241025	095200	85154430	12670	12670	12670	12670	0
584	20241025	095100	85154430	12670	12670	12670	12670	40
585	20241025	095000	84647630	12660	12660	12660	12660	98
586	20241025	094900	83406950	12600	12600	12600	12600	21
587	20241025	094800	83142350	12600	12610	12640	12600	822
588	20241025	094700	72767160	12600	12600	12600	12600	201
589	20241025	094600	70234560	12600	12600	12600	12600	0
590	20241025	094500	70234560	12600	12600	12600	12600	0
591	20241025	094400	70234560	12600	12600	12600	12600	200
592	20241025	094300	67714560	12530	12540	12540	12530	80
593	20241025	094200	66711530	12540	12540	12540	12540	0
594	20241025	094100	66711530	12540	12540	12540	12540	10
595	20241025	094000	66586130	12600	12600	12600	12600	500
596	20241025	093900	60286130	12530	12550	12550	12530	572
597	20241025	093800	53110450	12560	12600	12620	12560	280
598	20241025	093700	49589230	12600	12600	12600	12600	0
599	20241025	093600	49589230	12600	12600	12600	12600	0
600	20241025	093500	49589230	12600	12600	12600	12600	82
601	20241025	093400	48556030	12600	12600	12600	12600	0
602	20241025	093300	48556030	12600	12600	12600	12600	0
603	20241025	093200	48556030	12600	12640	12640	12600	682
604	20241025	093100	39951180	12640	12640	12640	12640	0
605	20241025	093000	39951180	12640	12640	12640	12640	0
606	20241025	092900	39951180	12640	12640	12640	12640	10
607	20241025	092800	39824780	12710	12710	12710	12710	0
608	20241025	092700	39824780	12710	12710	12710	12710	23
609	20241025	092600	39532450	12710	12710	12710	12710	2
610	20241025	092500	39507030	12760	12760	12760	12760	0
611	20241025	092400	39507030	12760	12760	12760	12760	0
612	20241025	092300	39507030	12760	12760	12760	12760	0
613	20241025	092200	39507030	12760	12760	12760	12760	0
614	20241025	092100	39507030	12760	12760	12760	12760	0
615	20241025	092000	39507030	12760	12760	12760	12760	0
616	20241025	091900	39507030	12760	12760	12760	12760	0
617	20241025	091800	39507030	12760	12760	12760	12760	1
618	20241025	091700	39494270	12640	12640	12640	12640	1
619	20241025	091600	39481630	12770	12770	12770	12770	0
620	20241025	091500	39481630	12770	12770	12770	12770	0
621	20241025	091400	39481630	12770	12770	12770	12770	2
622	20241025	091300	39456090	12610	12720	12720	12610	81
623	20241025	091200	38431180	12740	12740	12740	12740	0
624	20241025	091100	38431180	12740	12740	12740	12740	0
625	20241025	091000	38431180	12740	12760	12760	12740	343
626	20241025	090900	34060680	12760	12760	12760	12760	50
627	20241025	090800	33422680	12840	12830	12840	12830	125
628	20241025	090700	31818620	12760	12730	12760	12730	495
629	20241025	090600	25507370	12720	12700	12740	12510	750
630	20241025	090500	16058760	12510	12750	12750	12510	1266
631	20241025	090400	127290	12730	12730	12730	12730	0
632	20241025	090300	127290	12730	12730	12730	12730	9
633	20241025	090200	12720	12720	12720	12720	12720	1
634	20241025	090100	0	12900	12900	12900	12900	0
635	20241025	090000	0	12900	12900	12900	12900	0