KissMeData/234340/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	202600	538755140	15800	15800	15800	15800	1000
3	20241025	202500	538755140	15800	15800	15800	15800	0
4	20241025	202400	538755140	15800	15800	15800	15800	0
5	20241025	202300	538755140	15800	15800	15800	15800	0
6	20241025	202200	538755140	15800	15800	15800	15800	0
7	20241025	202100	538755140	15800	15800	15800	15800	0
8	20241025	202000	538755140	15800	15800	15800	15800	0
9	20241025	201900	538755140	15800	15800	15800	15800	0
10	20241025	201800	538755140	15800	15800	15800	15800	0
11	20241025	201700	538755140	15800	15800	15800	15800	0
12	20241025	201600	538755140	15800	15800	15800	15800	0
13	20241025	201500	538755140	15800	15800	15800	15800	0
14	20241025	201400	538755140	15800	15800	15800	15800	0
15	20241025	201300	538755140	15800	15800	15800	15800	0
16	20241025	201200	538755140	15800	15800	15800	15800	0
17	20241025	201100	538755140	15800	15800	15800	15800	0
18	20241025	201000	538755140	15800	15800	15800	15800	0
19	20241025	200900	538755140	15800	15800	15800	15800	0
20	20241025	200800	538755140	15800	15800	15800	15800	0
21	20241025	200700	538755140	15800	15800	15800	15800	0
22	20241025	200600	538755140	15800	15800	15800	15800	0
23	20241025	200500	538755140	15800	15800	15800	15800	0
24	20241025	200400	538755140	15800	15800	15800	15800	0
25	20241025	200300	538755140	15800	15800	15800	15800	0
26	20241025	200200	538755140	15800	15800	15800	15800	0
27	20241025	200100	538755140	15800	15800	15800	15800	0
28	20241025	200000	538755140	15800	15800	15800	15800	0
29	20241025	195900	538755140	15800	15800	15800	15800	0
30	20241025	195800	538755140	15800	15800	15800	15800	0
31	20241025	195700	538755140	15800	15800	15800	15800	0
32	20241025	195600	538755140	15800	15800	15800	15800	1000
33	20241025	195500	538755140	15800	15800	15800	15800	0
34	20241025	195400	538755140	15800	15800	15800	15800	0
35	20241025	195300	538755140	15800	15800	15800	15800	0
36	20241025	195200	538755140	15800	15800	15800	15800	0
37	20241025	195100	538755140	15800	15800	15800	15800	0
38	20241025	195000	538755140	15800	15800	15800	15800	0
39	20241025	194900	538755140	15800	15800	15800	15800	0
40	20241025	194800	538755140	15800	15800	15800	15800	0
41	20241025	194700	538755140	15800	15800	15800	15800	0
42	20241025	194600	538755140	15800	15800	15800	15800	0
43	20241025	194500	538755140	15800	15800	15800	15800	0
44	20241025	194400	538755140	15800	15800	15800	15800	0
45	20241025	194300	538755140	15800	15800	15800	15800	0
46	20241025	194200	538755140	15800	15800	15800	15800	0
47	20241025	194100	538755140	15800	15800	15800	15800	0
48	20241025	194000	538755140	15800	15800	15800	15800	0
49	20241025	193900	538755140	15800	15800	15800	15800	0
50	20241025	193800	538755140	15800	15800	15800	15800	0
51	20241025	193700	538755140	15800	15800	15800	15800	0
52	20241025	193600	538755140	15800	15800	15800	15800	0
53	20241025	193500	538755140	15800	15800	15800	15800	0
54	20241025	193400	538755140	15800	15800	15800	15800	0
55	20241025	193300	538755140	15800	15800	15800	15800	0
56	20241025	193200	538755140	15800	15800	15800	15800	0
57	20241025	193100	538755140	15800	15800	15800	15800	0
58	20241025	193000	538755140	15800	15800	15800	15800	0
59	20241025	192900	538755140	15800	15800	15800	15800	0
60	20241025	192800	538755140	15800	15800	15800	15800	0
61	20241025	192700	538755140	15800	15800	15800	15800	0
62	20241025	192600	538755140	15800	15800	15800	15800	1000
63	20241025	192500	538755140	15800	15800	15800	15800	0
64	20241025	192400	538755140	15800	15800	15800	15800	0
65	20241025	192300	538755140	15800	15800	15800	15800	0
66	20241025	192200	538755140	15800	15800	15800	15800	0
67	20241025	192100	538755140	15800	15800	15800	15800	0
68	20241025	192000	538755140	15800	15800	15800	15800	0
69	20241025	191900	538755140	15800	15800	15800	15800	0
70	20241025	191800	538755140	15800	15800	15800	15800	0
71	20241025	191700	538755140	15800	15800	15800	15800	0
72	20241025	191600	538755140	15800	15800	15800	15800	0
73	20241025	191500	538755140	15800	15800	15800	15800	0
74	20241025	191400	538755140	15800	15800	15800	15800	0
75	20241025	191300	538755140	15800	15800	15800	15800	0
76	20241025	191200	538755140	15800	15800	15800	15800	0
77	20241025	191100	538755140	15800	15800	15800	15800	0
78	20241025	191000	538755140	15800	15800	15800	15800	0
79	20241025	190900	538755140	15800	15800	15800	15800	0
80	20241025	190800	538755140	15800	15800	15800	15800	0
81	20241025	190700	538755140	15800	15800	15800	15800	0
82	20241025	190600	538755140	15800	15800	15800	15800	0
83	20241025	190500	538755140	15800	15800	15800	15800	0
84	20241025	190400	538755140	15800	15800	15800	15800	0
85	20241025	190300	538755140	15800	15800	15800	15800	0
86	20241025	190200	538755140	15800	15800	15800	15800	0
87	20241025	190100	538755140	15800	15800	15800	15800	0
88	20241025	190000	538755140	15800	15800	15800	15800	0
89	20241025	185900	538755140	15800	15800	15800	15800	0
90	20241025	185800	538755140	15800	15800	15800	15800	0
91	20241025	185700	538755140	15800	15800	15800	15800	0
92	20241025	185600	538755140	15800	15800	15800	15800	1000
93	20241025	185500	538755140	15800	15800	15800	15800	0
94	20241025	185400	538755140	15800	15800	15800	15800	0
95	20241025	185300	538755140	15800	15800	15800	15800	0
96	20241025	185200	538755140	15800	15800	15800	15800	0
97	20241025	185100	538755140	15800	15800	15800	15800	0
98	20241025	185000	538755140	15800	15800	15800	15800	0
99	20241025	184900	538755140	15800	15800	15800	15800	0
100	20241025	184800	538755140	15800	15800	15800	15800	0
101	20241025	184700	538755140	15800	15800	15800	15800	0
102	20241025	184600	538755140	15800	15800	15800	15800	0
103	20241025	184500	538755140	15800	15800	15800	15800	0
104	20241025	184400	538755140	15800	15800	15800	15800	0
105	20241025	184300	538755140	15800	15800	15800	15800	0
106	20241025	184200	538755140	15800	15800	15800	15800	0
107	20241025	184100	538755140	15800	15800	15800	15800	0
108	20241025	184000	538755140	15800	15800	15800	15800	0
109	20241025	183900	538755140	15800	15800	15800	15800	0
110	20241025	183800	538755140	15800	15800	15800	15800	0
111	20241025	183700	538755140	15800	15800	15800	15800	0
112	20241025	183600	538755140	15800	15800	15800	15800	0
113	20241025	183500	538755140	15800	15800	15800	15800	0
114	20241025	183400	538755140	15800	15800	15800	15800	0
115	20241025	183300	538755140	15800	15800	15800	15800	0
116	20241025	183200	538755140	15800	15800	15800	15800	0
117	20241025	183100	538755140	15800	15800	15800	15800	0
118	20241025	183000	538755140	15800	15800	15800	15800	0
119	20241025	182900	538755140	15800	15800	15800	15800	0
120	20241025	182800	538755140	15800	15800	15800	15800	0
121	20241025	182700	538755140	15800	15800	15800	15800	0
122	20241025	182600	538755140	15800	15800	15800	15800	1000
123	20241025	182500	538755140	15800	15800	15800	15800	0
124	20241025	182400	538755140	15800	15800	15800	15800	0
125	20241025	182300	538755140	15800	15800	15800	15800	0
126	20241025	182200	538755140	15800	15800	15800	15800	0
127	20241025	182100	538755140	15800	15800	15800	15800	0
128	20241025	182000	538755140	15800	15800	15800	15800	0
129	20241025	181900	538755140	15800	15800	15800	15800	0
130	20241025	181800	538755140	15800	15800	15800	15800	0
131	20241025	181700	538755140	15800	15800	15800	15800	0
132	20241025	181600	538755140	15800	15800	15800	15800	0
133	20241025	181500	538755140	15800	15800	15800	15800	0
134	20241025	181400	538755140	15800	15800	15800	15800	0
135	20241025	181300	538755140	15800	15800	15800	15800	0
136	20241025	181200	538755140	15800	15800	15800	15800	0
137	20241025	181100	538755140	15800	15800	15800	15800	0
138	20241025	181000	538755140	15800	15800	15800	15800	0
139	20241025	180900	538755140	15800	15800	15800	15800	0
140	20241025	180800	538755140	15800	15800	15800	15800	0
141	20241025	180700	538755140	15800	15800	15800	15800	0
142	20241025	180600	538755140	15800	15800	15800	15800	0
143	20241025	180500	538755140	15800	15800	15800	15800	0
144	20241025	180400	538755140	15800	15800	15800	15800	0
145	20241025	180300	538755140	15800	15800	15800	15800	0
146	20241025	180200	538755140	15800	15800	15800	15800	0
147	20241025	180100	538755140	15800	15800	15800	15800	0
148	20241025	180000	538755140	15800	15800	15800	15800	0
149	20241025	175900	538755140	15800	15800	15800	15800	0
150	20241025	175800	538755140	15800	15800	15800	15800	0
151	20241025	175700	538755140	15800	15800	15800	15800	0
152	20241025	175600	538755140	15800	15800	15800	15800	1000
153	20241025	175500	538755140	15800	15800	15800	15800	0
154	20241025	175400	538755140	15800	15800	15800	15800	0
155	20241025	175300	538755140	15800	15800	15800	15800	0
156	20241025	175200	538755140	15800	15800	15800	15800	0
157	20241025	175100	538755140	15800	15800	15800	15800	0
158	20241025	175000	538755140	15800	15800	15800	15800	0
159	20241025	174900	538755140	15800	15800	15800	15800	0
160	20241025	174800	538755140	15800	15800	15800	15800	0
161	20241025	174700	538755140	15800	15800	15800	15800	0
162	20241025	174600	538755140	15800	15800	15800	15800	0
163	20241025	174500	538755140	15800	15800	15800	15800	0
164	20241025	174400	538755140	15800	15800	15800	15800	0
165	20241025	174300	538755140	15800	15800	15800	15800	0
166	20241025	174200	538755140	15800	15800	15800	15800	0
167	20241025	174100	538755140	15800	15800	15800	15800	0
168	20241025	174000	538755140	15800	15800	15800	15800	0
169	20241025	173900	538755140	15800	15800	15800	15800	0
170	20241025	173800	538755140	15800	15800	15800	15800	0
171	20241025	173700	538755140	15800	15800	15800	15800	0
172	20241025	173600	538755140	15800	15800	15800	15800	0
173	20241025	173500	538755140	15800	15800	15800	15800	0
174	20241025	173400	538755140	15800	15800	15800	15800	0
175	20241025	173300	538755140	15800	15800	15800	15800	0
176	20241025	173200	538755140	15800	15800	15800	15800	0
177	20241025	173100	538755140	15800	15800	15800	15800	0
178	20241025	173000	538755140	15800	15800	15800	15800	0
179	20241025	172900	538755140	15800	15800	15800	15800	0
180	20241025	172800	538755140	15800	15800	15800	15800	0
181	20241025	172700	538755140	15800	15800	15800	15800	0
182	20241025	172600	538755140	15800	15800	15800	15800	1000
183	20241025	172500	538755140	15800	15800	15800	15800	0
184	20241025	172400	538755140	15800	15800	15800	15800	0
185	20241025	172300	538755140	15800	15800	15800	15800	0
186	20241025	172200	538755140	15800	15800	15800	15800	0
187	20241025	172100	538755140	15800	15800	15800	15800	0
188	20241025	172000	538755140	15800	15800	15800	15800	0
189	20241025	171900	538755140	15800	15800	15800	15800	0
190	20241025	171800	538755140	15800	15800	15800	15800	0
191	20241025	171700	538755140	15800	15800	15800	15800	0
192	20241025	171600	538755140	15800	15800	15800	15800	0
193	20241025	171500	538755140	15800	15800	15800	15800	0
194	20241025	171400	538755140	15800	15800	15800	15800	0
195	20241025	171300	538755140	15800	15800	15800	15800	0
196	20241025	171200	538755140	15800	15800	15800	15800	0
197	20241025	171100	538755140	15800	15800	15800	15800	0
198	20241025	171000	538755140	15800	15800	15800	15800	0
199	20241025	170900	538755140	15800	15800	15800	15800	0
200	20241025	170800	538755140	15800	15800	15800	15800	0
201	20241025	170700	538755140	15800	15800	15800	15800	0
202	20241025	170600	538755140	15800	15800	15800	15800	0
203	20241025	170500	538755140	15800	15800	15800	15800	0
204	20241025	170400	538755140	15800	15800	15800	15800	0
205	20241025	170300	538755140	15800	15800	15800	15800	0
206	20241025	170200	538755140	15800	15800	15800	15800	0
207	20241025	170100	538755140	15800	15800	15800	15800	0
208	20241025	170000	538755140	15800	15800	15800	15800	0
209	20241025	165900	538755140	15800	15800	15800	15800	0
210	20241025	165800	538755140	15800	15800	15800	15800	0
211	20241025	165700	538755140	15800	15800	15800	15800	0
212	20241025	165600	538755140	15800	15800	15800	15800	1000
213	20241025	165500	538755140	15800	15800	15800	15800	0
214	20241025	165400	538755140	15800	15800	15800	15800	0
215	20241025	165300	538755140	15800	15800	15800	15800	0
216	20241025	165200	538755140	15800	15800	15800	15800	0
217	20241025	165100	538755140	15800	15800	15800	15800	0
218	20241025	165000	538755140	15800	15800	15800	15800	0
219	20241025	164900	538755140	15800	15800	15800	15800	0
220	20241025	164800	538755140	15800	15800	15800	15800	0
221	20241025	164700	538755140	15800	15800	15800	15800	0
222	20241025	164600	538755140	15800	15800	15800	15800	0
223	20241025	164500	538755140	15800	15800	15800	15800	0
224	20241025	164400	538755140	15800	15800	15800	15800	0
225	20241025	164300	538755140	15800	15800	15800	15800	0
226	20241025	164200	538755140	15800	15800	15800	15800	0
227	20241025	164100	538755140	15800	15800	15800	15800	0
228	20241025	164000	538755140	15800	15800	15800	15800	0
229	20241025	163900	538755140	15800	15800	15800	15800	0
230	20241025	163800	538755140	15800	15800	15800	15800	0
231	20241025	163700	538755140	15800	15800	15800	15800	0
232	20241025	163600	538755140	15800	15800	15800	15800	0
233	20241025	163500	538755140	15800	15800	15800	15800	0
234	20241025	163400	538755140	15800	15800	15800	15800	0
235	20241025	163300	538755140	15800	15800	15800	15800	0
236	20241025	163200	538755140	15800	15800	15800	15800	0
237	20241025	163100	538755140	15800	15800	15800	15800	0
238	20241025	163000	538755140	15800	15800	15800	15800	0
239	20241025	162900	538755140	15800	15800	15800	15800	0
240	20241025	162800	538755140	15800	15800	15800	15800	0
241	20241025	162700	538755140	15800	15800	15800	15800	0
242	20241025	162600	538755140	15800	15800	15800	15800	1000
243	20241025	162500	538755140	15800	15800	15800	15800	0
244	20241025	162400	538755140	15800	15800	15800	15800	0
245	20241025	162300	538755140	15800	15800	15800	15800	0
246	20241025	162200	538755140	15800	15800	15800	15800	0
247	20241025	162100	538755140	15800	15800	15800	15800	0
248	20241025	162000	538755140	15800	15800	15800	15800	0
249	20241025	161900	538755140	15800	15800	15800	15800	0
250	20241025	161800	538755140	15800	15800	15800	15800	0
251	20241025	161700	538755140	15800	15800	15800	15800	0
252	20241025	161600	538755140	15800	15800	15800	15800	0
253	20241025	161500	538755140	15800	15800	15800	15800	0
254	20241025	161400	538755140	15800	15800	15800	15800	0
255	20241025	161300	538755140	15800	15800	15800	15800	0
256	20241025	161200	538755140	15800	15800	15800	15800	0
257	20241025	161100	538755140	15800	15800	15800	15800	0
258	20241025	161000	538755140	15800	15800	15800	15800	0
259	20241025	160900	538755140	15800	15800	15800	15800	0
260	20241025	160800	538755140	15800	15800	15800	15800	0
261	20241025	160700	538755140	15800	15800	15800	15800	0
262	20241025	160600	538755140	15800	15800	15800	15800	0
263	20241025	160500	538755140	15800	15800	15800	15800	0
264	20241025	160400	538755140	15800	15800	15800	15800	0
265	20241025	160300	538755140	15800	15800	15800	15800	0
266	20241025	160200	538755140	15800	15800	15800	15800	0
267	20241025	160100	538755140	15800	15800	15800	15800	0
268	20241025	160000	538755140	15800	15800	15800	15800	0
269	20241025	155900	538755140	15800	15800	15800	15800	0
270	20241025	155800	538755140	15800	15800	15800	15800	0
271	20241025	155700	538755140	15800	15800	15800	15800	0
272	20241025	155600	538755140	15800	15800	15800	15800	1000
273	20241025	155500	538755140	15800	15800	15800	15800	0
274	20241025	155400	538755140	15800	15800	15800	15800	0
275	20241025	155300	538755140	15800	15800	15800	15800	0
276	20241025	155200	538755140	15800	15800	15800	15800	0
277	20241025	155100	538755140	15800	15800	15800	15800	0
278	20241025	155000	538755140	15800	15800	15800	15800	0
279	20241025	154900	538755140	15800	15800	15800	15800	0
280	20241025	154800	538755140	15800	15800	15800	15800	0
281	20241025	154700	538755140	15800	15800	15800	15800	0
282	20241025	154600	538755140	15800	15800	15800	15800	0
283	20241025	154500	538755140	15800	15800	15800	15800	0
284	20241025	154400	538755140	15800	15800	15800	15800	0
285	20241025	154300	538755140	15800	15800	15800	15800	0
286	20241025	154200	538755140	15800	15800	15800	15800	0
287	20241025	154100	538755140	15800	15800	15800	15800	0
288	20241025	154000	538755140	15800	15800	15800	15800	0
289	20241025	153900	538755140	15800	15800	15800	15800	0
290	20241025	153800	538755140	15800	15800	15800	15800	0
291	20241025	153700	538755140	15800	15800	15800	15800	0
292	20241025	153600	538755140	15800	15800	15800	15800	0
293	20241025	153500	538755140	15800	15800	15800	15800	0
294	20241025	153400	538755140	15800	15800	15800	15800	0
295	20241025	153300	538755140	15800	15800	15800	15800	0
296	20241025	153200	538755140	15800	15800	15800	15800	0
297	20241025	153100	538755140	15800	15800	15800	15800	0
298	20241025	153000	538755140	15800	15800	15800	15800	1000
299	20241025	152900	522955140	15810	15810	15810	15810	0
300	20241025	152800	522955140	15810	15810	15810	15810	0
301	20241025	152700	522955140	15810	15810	15810	15810	0
302	20241025	152600	522955140	15810	15810	15810	15810	0
303	20241025	152500	522955140	15810	15810	15810	15810	0
304	20241025	152400	522955140	15810	15810	15810	15810	0
305	20241025	152300	522955140	15810	15810	15810	15810	0
306	20241025	152200	522955140	15810	15810	15810	15810	0
307	20241025	152100	522955140	15810	15810	15810	15810	0
308	20241025	152000	522955140	15810	15810	15810	15810	0
309	20241025	151900	522955140	15810	15830	15850	15810	87
310	20241025	151800	521579310	15830	15830	15830	15830	6
311	20241025	151700	521484330	15830	15830	15830	15830	45
312	20241025	151600	520771980	15850	15850	15850	15850	0
313	20241025	151500	520771980	15850	15850	15850	15850	42
314	20241025	151400	520106280	15850	15850	15850	15850	49
315	20241025	151300	519329630	15850	15850	15850	15850	0
316	20241025	151200	519329630	15850	15850	15850	15850	0
317	20241025	151100	519329630	15850	15850	15850	15850	0
318	20241025	151000	519329630	15850	15850	15850	15850	35
319	20241025	150900	518774880	15850	15850	15850	15850	62
320	20241025	150800	517792180	15830	15830	15830	15830	201
321	20241025	150700	514610350	15810	15810	15810	15810	65
322	20241025	150600	513582700	15810	15810	15810	15810	385
323	20241025	150500	507495850	15810	15810	15810	15810	0
324	20241025	150400	507495850	15810	15810	15810	15810	0
325	20241025	150300	507495850	15810	15810	15810	15810	50
326	20241025	150200	506705350	15810	15820	15820	15810	640
327	20241025	150100	496582870	15830	15830	15830	15830	0
328	20241025	150000	496582870	15830	15830	15830	15830	232
329	20241025	145900	492910310	15820	15820	15820	15820	0
330	20241025	145800	492910310	15820	15830	15830	15820	682
331	20241025	145700	482118290	15830	15830	15830	15830	0
332	20241025	145600	482118290	15830	15830	15830	15830	0
333	20241025	145500	482118290	15830	15830	15830	15830	0
334	20241025	145400	482118290	15830	15830	15830	15830	1
335	20241025	145300	482102460	15850	15850	15850	15850	0
336	20241025	145200	482102460	15850	15850	15850	15850	0
337	20241025	145100	482102460	15850	15850	15850	15850	0
338	20241025	145000	482102460	15850	15850	15850	15850	0
339	20241025	144900	482102460	15850	15850	15850	15850	0
340	20241025	144800	482102460	15850	15850	15850	15850	5
341	20241025	144700	482023210	15830	15830	15830	15830	0
342	20241025	144600	482023210	15830	15850	15850	15830	41
343	20241025	144500	481373960	15850	15840	15860	15830	101
344	20241025	144400	479773840	15830	15880	15880	15830	273
345	20241025	144300	475446630	15900	15880	15900	15880	14
346	20241025	144200	475224050	15860	15850	15860	15840	75
347	20241025	144100	474035360	15890	15890	15890	15890	237
348	20241025	144000	470269430	15890	15890	15890	15890	64
349	20241025	143900	469252470	15890	15890	15890	15870	491
350	20241025	143800	461454190	15900	15900	15900	15900	0
351	20241025	143700	461454190	15900	15900	15900	15900	0
352	20241025	143600	461454190	15900	15900	15900	15900	0
353	20241025	143500	461454190	15900	15900	15900	15900	0
354	20241025	143400	461454190	15900	15900	15900	15900	1
355	20241025	143300	461438290	15900	15900	15900	15900	55
356	20241025	143200	460563790	15890	15890	15890	15890	242
357	20241025	143100	456718410	15890	15890	15890	15890	8
358	20241025	143000	456591290	15890	15890	15890	15890	0
359	20241025	142900	456591290	15890	15890	15890	15890	10
360	20241025	142800	456432390	15890	15890	15890	15890	3
361	20241025	142700	456384720	15870	15870	15870	15870	0
362	20241025	142600	456384720	15870	15890	15890	15870	86
363	20241025	142500	455018440	15870	15870	15870	15870	64
364	20241025	142400	454002760	15860	15870	15870	15860	200
365	20241025	142300	450830740	15860	15860	15880	15860	7
366	20241025	142200	450719700	15880	15900	15900	15860	190
367	20241025	142100	447705370	15890	15860	15890	15860	9
368	20241025	142000	447562440	15860	15860	15880	15860	23
369	20241025	141900	447197420	15840	15850	15850	15840	20
370	20241025	141800	446880530	15850	15850	15850	15850	200
371	20241025	141700	443710530	15850	15870	15870	15850	1899
372	20241025	141600	413591780	15870	15870	15870	15870	10
373	20241025	141500	413433080	15870	15870	15870	15870	0
374	20241025	141400	413433080	15870	15870	15870	15870	0
375	20241025	141300	413433080	15870	15870	15870	15870	0
376	20241025	141200	413433080	15870	15870	15870	15870	1
377	20241025	141100	413417210	15870	15870	15870	15870	0
378	20241025	141000	413417210	15870	15870	15870	15870	0
379	20241025	140900	413417210	15870	15870	15870	15870	50
380	20241025	140800	412623710	15870	15870	15870	15870	4
381	20241025	140700	412560230	15870	15870	15870	15870	4
382	20241025	140600	412496750	15870	15870	15900	15870	42
383	20241025	140500	411829450	15870	15870	15870	15870	0
384	20241025	140400	411829450	15870	15870	15900	15870	3001
385	20241025	140300	364113640	15870	15870	15870	15870	1
386	20241025	140200	364097770	15870	15870	15870	15870	1
387	20241025	140100	364081900	15870	15870	15870	15870	1
388	20241025	140000	364066030	15870	15870	15870	15870	102
389	20241025	135900	362447290	15860	15870	15870	15860	549
390	20241025	135800	353739250	15870	15880	15880	15870	106
391	20241025	135700	352056030	15870	15870	15870	15870	0
392	20241025	135600	352056030	15870	15870	15870	15870	0
393	20241025	135500	352056030	15870	15870	15870	15870	19
394	20241025	135400	351754500	15890	15880	15890	15880	35
395	20241025	135300	351198560	15880	15860	15880	15860	281
396	20241025	135200	346741860	15870	15930	15930	15870	753
397	20241025	135100	334779840	15920	15920	15920	15920	22
398	20241025	135000	334429600	15940	15940	15940	15940	0
399	20241025	134900	334429600	15940	15940	15940	15940	65
400	20241025	134800	333393500	15930	15970	15970	15930	195
401	20241025	134700	330283660	15950	15970	15970	15950	54
402	20241025	134600	329422340	15960	15960	15960	15960	0
403	20241025	134500	329422340	15960	15960	15960	15960	0
404	20241025	134400	329422340	15960	15960	15960	15960	0
405	20241025	134300	329422340	15960	15960	15960	15960	0
406	20241025	134200	329422340	15960	15960	15960	15960	0
407	20241025	134100	329422340	15960	15960	15960	15960	0
408	20241025	134000	329422340	15960	15960	15960	15960	0
409	20241025	133900	329422340	15960	15960	15960	15960	0
410	20241025	133800	329422340	15960	15960	15960	15960	0
411	20241025	133700	329422340	15960	15940	15960	15940	44
412	20241025	133600	328720140	15950	15950	15950	15950	0
413	20241025	133500	328720140	15950	15950	15950	15950	0
414	20241025	133400	328720140	15950	15940	15950	15940	14
415	20241025	133300	328496850	15940	15940	15940	15940	0
416	20241025	133200	328496850	15940	15940	15940	15940	19
417	20241025	133100	328193990	15940	15950	15950	15930	26
418	20241025	133000	327779690	15950	15950	15950	15950	16
419	20241025	132900	327524490	15930	15930	15930	15930	0
420	20241025	132800	327524490	15930	15930	15930	15930	0
421	20241025	132700	327524490	15930	15930	15930	15930	0
422	20241025	132600	327524490	15930	15940	15940	15930	62
423	20241025	132500	326536810	15960	15960	15960	15960	0
424	20241025	132400	326536810	15960	15960	15960	15960	0
425	20241025	132300	326536810	15960	15960	15960	15960	0
426	20241025	132200	326536810	15960	15960	15960	15960	0
427	20241025	132100	326536810	15960	15960	15960	15960	0
428	20241025	132000	326536810	15960	15960	15960	15960	0
429	20241025	131900	326536810	15960	15960	15960	15960	10
430	20241025	131800	326377210	15950	15950	15950	15950	0
431	20241025	131700	326377210	15950	15950	15950	15950	0
432	20241025	131600	326377210	15950	15950	15950	15950	0
433	20241025	131500	326377210	15950	15950	15950	15950	0
434	20241025	131400	326377210	15950	15950	15950	15950	0
435	20241025	131300	326377210	15950	15950	15950	15950	0
436	20241025	131200	326377210	15950	15950	15950	15950	0
437	20241025	131100	326377210	15950	15950	15950	15950	0
438	20241025	131000	326377210	15950	15950	15950	15950	3
439	20241025	130900	326329360	15950	15940	15950	15940	14
440	20241025	130800	326106160	15940	15940	15940	15940	0
441	20241025	130700	326106160	15940	15900	15940	15900	16
442	20241025	130600	325851330	15900	15890	15900	15890	35
443	20241025	130500	325294840	15890	15920	15980	15890	107
444	20241025	130400	323594010	15920	15920	15920	15920	0
445	20241025	130300	323594010	15920	15920	15920	15920	0
446	20241025	130200	323594010	15920	15920	15920	15920	0
447	20241025	130100	323594010	15920	15920	15920	15920	3
448	20241025	130000	323546250	15910	15910	15910	15910	0
449	20241025	125900	323546250	15910	15910	15910	15910	0
450	20241025	125800	323546250	15910	15910	15910	15910	0
451	20241025	125700	323546250	15910	15910	15910	15910	0
452	20241025	125600	323546250	15910	15910	15910	15910	0
453	20241025	125500	323546250	15910	15910	15910	15910	2
454	20241025	125400	323514430	15910	15910	15910	15910	0
455	20241025	125300	323514430	15910	15910	15910	15910	0
456	20241025	125200	323514430	15910	15910	15910	15910	2
457	20241025	125100	323482610	15880	15880	15880	15880	0
458	20241025	125000	323482610	15880	15880	15880	15880	0
459	20241025	124900	323482610	15880	15890	15890	15880	24
460	20241025	124800	323101440	15890	15890	15890	15890	10
461	20241025	124700	322942540	15900	15910	15910	15900	84
462	20241025	124600	321606850	15910	15910	15910	15910	50
463	20241025	124500	320811350	15910	15910	15910	15910	18
464	20241025	124400	320524970	15910	15910	15910	15910	50
465	20241025	124300	319729470	15910	15910	15910	15910	0
466	20241025	124200	319729470	15910	15910	15910	15910	28
467	20241025	124100	319283990	15910	15910	15910	15910	0
468	20241025	124000	319283990	15910	15910	15910	15910	0
469	20241025	123900	319283990	15910	15910	15910	15910	0
470	20241025	123800	319283990	15910	15910	15910	15910	0
471	20241025	123700	319283990	15910	15910	15910	15910	0
472	20241025	123600	319283990	15910	15910	15910	15910	0
473	20241025	123500	319283990	15910	15910	15910	15910	0
474	20241025	123400	319283990	15910	15910	15910	15910	0
475	20241025	123300	319283990	15910	15910	15910	15910	0
476	20241025	123200	319283990	15910	15910	15910	15910	0
477	20241025	123100	319283990	15910	15910	15910	15910	1
478	20241025	123000	319268080	15950	15950	15950	15950	0
479	20241025	122900	319268080	15950	15950	15950	15950	0
480	20241025	122800	319268080	15950	15950	15950	15950	0
481	20241025	122700	319268080	15950	15950	15950	15950	13
482	20241025	122600	319060730	15900	15900	15990	15900	4
483	20241025	122500	318997040	15930	15890	15930	15890	20
484	20241025	122400	318678520	15930	15890	15930	15890	3
485	20241025	122300	318630810	15870	15870	15870	15870	0
486	20241025	122200	318630810	15870	15870	15870	15870	0
487	20241025	122100	318630810	15870	15870	15870	15870	2
488	20241025	122000	318599070	15870	15870	15870	15870	0
489	20241025	121900	318599070	15870	15870	15870	15870	0
490	20241025	121800	318599070	15870	15870	15870	15870	0
491	20241025	121700	318599070	15870	15870	15870	15870	0
492	20241025	121600	318599070	15870	15870	15870	15870	350
493	20241025	121500	313044570	15870	15870	15870	15870	0
494	20241025	121400	313044570	15870	15870	15870	15870	0
495	20241025	121300	313044570	15870	15870	15870	15870	0
496	20241025	121200	313044570	15870	15870	15870	15870	0
497	20241025	121100	313044570	15870	15870	15870	15870	0
498	20241025	121000	313044570	15870	15870	15870	15870	0
499	20241025	120900	313044570	15870	15870	15870	15870	0
500	20241025	120800	313044570	15870	15870	15870	15870	0
501	20241025	120700	313044570	15870	15870	15870	15870	1
502	20241025	120600	313028700	15890	15880	15890	15880	3
503	20241025	120500	312981050	15870	15870	15870	15870	2
504	20241025	120400	312949310	15870	15870	15870	15870	0
505	20241025	120300	312949310	15870	15900	15900	15850	1200
506	20241025	120200	293913740	15900	15900	15900	15900	2
507	20241025	120100	293881940	15900	15990	15990	15900	306
508	20241025	120000	289003640	15990	15990	15990	15990	0
509	20241025	115900	289003640	15990	15990	15990	15990	0
510	20241025	115800	289003640	15990	15990	15990	15990	0
511	20241025	115700	289003640	15990	15990	15990	15990	0
512	20241025	115600	289003640	15990	15990	15990	15990	0
513	20241025	115500	289003640	15990	15990	15990	15990	1
514	20241025	115400	288987650	16000	16000	16000	16000	0
515	20241025	115300	288987650	16000	16000	16000	16000	0
516	20241025	115200	288987650	16000	16000	16000	16000	0
517	20241025	115100	288987650	16000	16000	16000	16000	0
518	20241025	115000	288987650	16000	16000	16000	16000	0
519	20241025	114900	288987650	16000	16000	16000	16000	0
520	20241025	114800	288987650	16000	16000	16000	16000	1
521	20241025	114700	288971650	16000	16000	16000	16000	0
522	20241025	114600	288971650	16000	16000	16000	16000	0
523	20241025	114500	288971650	16000	16000	16000	16000	0
524	20241025	114400	288971650	16000	16000	16000	16000	0
525	20241025	114300	288971650	16000	16000	16000	16000	0
526	20241025	114200	288971650	16000	16000	16000	16000	0
527	20241025	114100	288971650	16000	16000	16000	16000	0
528	20241025	114000	288971650	16000	16000	16000	16000	0
529	20241025	113900	288971650	16000	16000	16000	16000	0
530	20241025	113800	288971650	16000	16000	16000	16000	0
531	20241025	113700	288971650	16000	16000	16000	16000	0
532	20241025	113600	288971650	16000	16000	16000	16000	0
533	20241025	113500	288971650	16000	16000	16000	16000	0
534	20241025	113400	288971650	16000	15950	16000	15950	4
535	20241025	113300	288907770	15940	15940	15940	15940	0
536	20241025	113200	288907770	15940	15940	15940	15940	0
537	20241025	113100	288907770	15940	15940	15940	15940	0
538	20241025	113000	288907770	15940	15940	15940	15940	0
539	20241025	112900	288907770	15940	15940	15940	15940	0
540	20241025	112800	288907770	15940	15940	15940	15940	0
541	20241025	112700	288907770	15940	15960	15960	15940	32
542	20241025	112600	288397670	15970	15970	15970	15970	1
543	20241025	112500	288381700	15930	15910	15930	15910	67
544	20241025	112400	287314460	15970	15900	15990	15900	66
545	20241025	112300	286260480	15900	15870	15900	15870	135
546	20241025	112200	284116660	15880	15950	15970	15880	198
547	20241025	112100	280962950	15900	15910	15910	15870	753
548	20241025	112000	268994360	15910	15960	15960	15910	570
549	20241025	111900	259911030	15990	15990	15990	15990	0
550	20241025	111800	259911030	15990	15980	15990	15980	94
551	20241025	111700	258407980	15990	15990	15990	15990	0
552	20241025	111600	258407980	15990	15980	15990	15980	53
553	20241025	111500	257560710	15960	15960	15960	15960	6
554	20241025	111400	257464950	15960	15960	15960	15960	0
555	20241025	111300	257464950	15960	15960	15960	15960	0
556	20241025	111200	257464950	15960	15960	15960	15960	0
557	20241025	111100	257464950	15960	15960	15960	15960	4
558	20241025	111000	257401110	15960	15960	15960	15960	2
559	20241025	110900	257369190	15960	15960	15960	15960	75
560	20241025	110800	256172190	15960	15960	15960	15960	0
561	20241025	110700	256172190	15960	15960	15960	15960	0
562	20241025	110600	256172190	15960	15940	15960	15940	2
563	20241025	110500	256140290	15940	15940	15940	15940	0
564	20241025	110400	256140290	15940	15940	15940	15940	0
565	20241025	110300	256140290	15940	15940	15940	15940	0
566	20241025	110200	256140290	15940	15940	15940	15940	0
567	20241025	110100	256140290	15940	15940	15940	15940	0
568	20241025	110000	256140290	15940	15940	15940	15940	0
569	20241025	105900	256140290	15940	15940	15940	15940	0
570	20241025	105800	256140290	15940	15940	15940	15940	0
571	20241025	105700	256140290	15940	15940	15940	15940	0
572	20241025	105600	256140290	15940	15940	15940	15940	0
573	20241025	105500	256140290	15940	15940	15940	15940	0
574	20241025	105400	256140290	15940	15910	15950	15900	132
575	20241025	105300	254040740	15940	15960	15970	15940	191
576	20241025	105200	250994240	15950	15890	15950	15890	129
577	20241025	105100	248942420	15880	15930	15930	15880	60
578	20241025	105000	247988910	15940	15990	15990	15940	202
579	20241025	104900	244766930	15990	15990	15990	15990	7
580	20241025	104800	244655000	15960	15960	15960	15960	1
581	20241025	104700	244639040	15960	15960	15960	15960	1
582	20241025	104600	244623080	15960	15960	15960	15960	1
583	20241025	104500	244607120	15960	15960	15960	15960	2
584	20241025	104400	244575200	15960	15960	15960	15960	1
585	20241025	104300	244559240	15940	15940	15940	15940	0
586	20241025	104200	244559240	15940	15940	15940	15940	0
587	20241025	104100	244559240	15940	15940	15940	15940	0
588	20241025	104000	244559240	15940	15940	15940	15940	0
589	20241025	103900	244559240	15940	15940	15940	15940	0
590	20241025	103800	244559240	15940	15940	15940	15940	7
591	20241025	103700	244447660	15940	15940	15940	15940	0
592	20241025	103600	244447660	15940	15940	15940	15940	0
593	20241025	103500	244447660	15940	15940	15940	15940	0
594	20241025	103400	244447660	15940	15940	15940	15940	10
595	20241025	103300	244288260	15920	15920	15920	15920	91
596	20241025	103200	242839540	15910	15910	15910	15910	251
597	20241025	103100	238846130	15890	15890	15890	15870	120
598	20241025	103000	236940320	15890	15910	15910	15870	1160
599	20241025	102900	218522320	15930	15970	15970	15910	85
600	20241025	102800	217166600	15970	15970	15970	15960	6
601	20241025	102700	217070790	15950	15930	15960	15910	183
602	20241025	102600	214155270	15940	15960	15970	15940	189
603	20241025	102500	211141130	15950	15890	15950	15890	132
604	20241025	102400	209042940	15900	15970	15970	15900	311
605	20241025	102300	204085180	15920	15920	15920	15920	0
606	20241025	102200	204085180	15920	15920	15920	15920	0
607	20241025	102100	204085180	15920	15910	15920	15910	161
608	20241025	102000	201522700	15890	15900	15900	15870	2134
609	20241025	101900	167647640	15880	15970	15970	15880	1502
610	20241025	101800	143731230	15960	15960	15980	15960	4
611	20241025	101700	143667350	15960	15960	15960	15960	0
612	20241025	101600	143667350	15960	15960	15960	15960	1
613	20241025	101500	143651390	15960	15960	15960	15960	2
614	20241025	101400	143619470	15950	15940	15950	15940	519
615	20241025	101300	135346160	15940	15940	15940	15940	2
616	20241025	101200	135314280	15940	15940	15940	15940	16
617	20241025	101100	135059240	15940	15940	15940	15940	18
618	20241025	101000	134772320	15930	15930	15930	15930	15
619	20241025	100900	134533370	15930	15930	15930	15930	13
620	20241025	100800	134326280	15930	15930	15930	15930	0
621	20241025	100700	134326280	15930	15930	15930	15930	0
622	20241025	100600	134326280	15930	15930	15930	15930	0
623	20241025	100500	134326280	15930	15930	15930	15930	15
624	20241025	100400	134087330	15930	15930	15930	15930	15
625	20241025	100300	133848380	15940	15940	15940	15940	1
626	20241025	100200	133832440	15940	15940	15940	15940	1
627	20241025	100100	133816500	15940	15940	15940	15940	10
628	20241025	100000	133657100	15940	15940	15940	15940	0
629	20241025	095900	133657100	15940	15940	15940	15940	1
630	20241025	095800	133641160	15940	15940	15940	15940	2
631	20241025	095700	133609280	15930	15930	15930	15930	3
632	20241025	095600	133561490	15930	15930	15940	15910	57
633	20241025	095500	132654470	15930	15920	15930	15920	65
634	20241025	095400	131619640	15930	15940	15940	15930	114
635	20241025	095300	129803250	15940	15940	15940	15940	0
636	20241025	095200	129803250	15940	15940	15940	15940	0
637	20241025	095100	129803250	15940	15940	15940	15940	0
638	20241025	095000	129803250	15940	15950	15950	15940	202
639	20241025	094900	126582500	15960	15960	15960	15960	0
640	20241025	094800	126582500	15960	15960	15960	15960	0
641	20241025	094700	126582500	15960	15980	15980	15960	225
642	20241025	094600	122989390	15990	15990	15990	15990	1
643	20241025	094500	122973400	15990	15990	15990	15990	0
644	20241025	094400	122973400	15990	15990	15990	15990	2
645	20241025	094300	122941420	15990	15990	15990	15990	2
646	20241025	094200	122909440	15990	16010	16010	15990	26
647	20241025	094100	122493680	16010	16010	16010	16010	56
648	20241025	094000	121597120	16030	16030	16030	16030	2
649	20241025	093900	121565060	16030	16030	16030	16030	0
650	20241025	093800	121565060	16030	16030	16030	16030	0
651	20241025	093700	121565060	16030	16030	16030	16030	2
652	20241025	093600	121533000	16020	16030	16030	16020	21
653	20241025	093500	121196510	16020	16030	16030	16010	60
654	20241025	093400	120235200	16030	16010	16030	16010	4
655	20241025	093300	120171120	15990	15980	15990	15970	135
656	20241025	093200	118013150	15990	16090	16090	15990	643
657	20241025	093100	107688410	16090	16090	16090	16090	0
658	20241025	093000	107688410	16090	16110	16110	16090	214
659	20241025	092900	104241170	16100	16100	16100	16100	1
660	20241025	092800	104225070	16090	16090	16090	16090	0
661	20241025	092700	104225070	16090	16090	16090	16090	0
662	20241025	092600	104225070	16090	16090	16090	16090	0
663	20241025	092500	104225070	16090	16090	16090	16090	0
664	20241025	092400	104225070	16090	16090	16090	16090	134
665	20241025	092300	102069010	16110	16120	16120	16110	51
666	20241025	092200	101247270	16100	16100	16100	16100	6
667	20241025	092100	101150670	16100	16120	16120	16080	31
668	20241025	092000	100651500	16180	16180	16180	16180	0
669	20241025	091900	100651500	16180	16180	16180	16180	1
670	20241025	091800	100635320	16170	16170	16170	16170	80
671	20241025	091700	99341720	16080	16170	16170	16080	2
672	20241025	091600	99309470	16200	16120	16200	16120	254
673	20241025	091500	95208620	16120	16080	16120	16080	294
674	20241025	091400	90480860	16080	16050	16080	16050	662
675	20241025	091300	79837400	16020	16020	16020	16020	31
676	20241025	091200	79340780	15990	15990	15990	15990	63
677	20241025	091100	78333410	16020	16020	16020	15990	81
678	20241025	091000	77037650	16020	16030	16030	16020	93
679	20241025	090900	75547770	15980	16030	16030	15980	43
680	20241025	090800	74859630	16030	16010	16040	15980	225
681	20241025	090700	71261400	16010	16040	16090	16010	135
682	20241025	090600	69095910	16040	16010	16040	16010	172
683	20241025	090500	66339790	16010	16040	16040	16000	214
684	20241025	090400	62913870	16040	16040	16040	15990	228
685	20241025	090300	59263870	16050	16050	16050	16050	30
686	20241025	090200	58782370	16070	16000	16070	16000	102
687	20241025	090100	57150230	16080	16000	16130	16000	453
688	20241025	090000	49855900	16050	15860	16050	15860	3141