KissMeData/285490/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204000	70098380	11530	11530	11530	11530	224
3	20241025	203900	70098380	11530	11530	11530	11530	0
4	20241025	203800	70098380	11530	11530	11530	11530	0
5	20241025	203700	70098380	11530	11530	11530	11530	0
6	20241025	203600	70098380	11530	11530	11530	11530	0
7	20241025	203500	70098380	11530	11530	11530	11530	0
8	20241025	203400	70098380	11530	11530	11530	11530	0
9	20241025	203300	70098380	11530	11530	11530	11530	0
10	20241025	203200	70098380	11530	11530	11530	11530	0
11	20241025	203100	70098380	11530	11530	11530	11530	0
12	20241025	203000	70098380	11530	11530	11530	11530	0
13	20241025	202900	70098380	11530	11530	11530	11530	0
14	20241025	202800	70098380	11530	11530	11530	11530	0
15	20241025	202700	70098380	11530	11530	11530	11530	0
16	20241025	202600	70098380	11530	11530	11530	11530	0
17	20241025	202500	70098380	11530	11530	11530	11530	0
18	20241025	202400	70098380	11530	11530	11530	11530	0
19	20241025	202300	70098380	11530	11530	11530	11530	0
20	20241025	202200	70098380	11530	11530	11530	11530	0
21	20241025	202100	70098380	11530	11530	11530	11530	0
22	20241025	202000	70098380	11530	11530	11530	11530	0
23	20241025	201900	70098380	11530	11530	11530	11530	0
24	20241025	201800	70098380	11530	11530	11530	11530	0
25	20241025	201700	70098380	11530	11530	11530	11530	0
26	20241025	201600	70098380	11530	11530	11530	11530	0
27	20241025	201500	70098380	11530	11530	11530	11530	0
28	20241025	201400	70098380	11530	11530	11530	11530	0
29	20241025	201300	70098380	11530	11530	11530	11530	0
30	20241025	201200	70098380	11530	11530	11530	11530	0
31	20241025	201100	70098380	11530	11530	11530	11530	0
32	20241025	201000	70098380	11530	11530	11530	11530	224
33	20241025	200900	70098380	11530	11530	11530	11530	0
34	20241025	200800	70098380	11530	11530	11530	11530	0
35	20241025	200700	70098380	11530	11530	11530	11530	0
36	20241025	200600	70098380	11530	11530	11530	11530	0
37	20241025	200500	70098380	11530	11530	11530	11530	0
38	20241025	200400	70098380	11530	11530	11530	11530	0
39	20241025	200300	70098380	11530	11530	11530	11530	0
40	20241025	200200	70098380	11530	11530	11530	11530	0
41	20241025	200100	70098380	11530	11530	11530	11530	0
42	20241025	200000	70098380	11530	11530	11530	11530	0
43	20241025	195900	70098380	11530	11530	11530	11530	0
44	20241025	195800	70098380	11530	11530	11530	11530	0
45	20241025	195700	70098380	11530	11530	11530	11530	0
46	20241025	195600	70098380	11530	11530	11530	11530	0
47	20241025	195500	70098380	11530	11530	11530	11530	0
48	20241025	195400	70098380	11530	11530	11530	11530	0
49	20241025	195300	70098380	11530	11530	11530	11530	0
50	20241025	195200	70098380	11530	11530	11530	11530	0
51	20241025	195100	70098380	11530	11530	11530	11530	0
52	20241025	195000	70098380	11530	11530	11530	11530	0
53	20241025	194900	70098380	11530	11530	11530	11530	0
54	20241025	194800	70098380	11530	11530	11530	11530	0
55	20241025	194700	70098380	11530	11530	11530	11530	0
56	20241025	194600	70098380	11530	11530	11530	11530	0
57	20241025	194500	70098380	11530	11530	11530	11530	0
58	20241025	194400	70098380	11530	11530	11530	11530	0
59	20241025	194300	70098380	11530	11530	11530	11530	0
60	20241025	194200	70098380	11530	11530	11530	11530	0
61	20241025	194100	70098380	11530	11530	11530	11530	0
62	20241025	194000	70098380	11530	11530	11530	11530	224
63	20241025	193900	70098380	11530	11530	11530	11530	0
64	20241025	193800	70098380	11530	11530	11530	11530	0
65	20241025	193700	70098380	11530	11530	11530	11530	0
66	20241025	193600	70098380	11530	11530	11530	11530	0
67	20241025	193500	70098380	11530	11530	11530	11530	0
68	20241025	193400	70098380	11530	11530	11530	11530	0
69	20241025	193300	70098380	11530	11530	11530	11530	0
70	20241025	193200	70098380	11530	11530	11530	11530	0
71	20241025	193100	70098380	11530	11530	11530	11530	0
72	20241025	193000	70098380	11530	11530	11530	11530	0
73	20241025	192900	70098380	11530	11530	11530	11530	0
74	20241025	192800	70098380	11530	11530	11530	11530	0
75	20241025	192700	70098380	11530	11530	11530	11530	0
76	20241025	192600	70098380	11530	11530	11530	11530	0
77	20241025	192500	70098380	11530	11530	11530	11530	0
78	20241025	192400	70098380	11530	11530	11530	11530	0
79	20241025	192300	70098380	11530	11530	11530	11530	0
80	20241025	192200	70098380	11530	11530	11530	11530	0
81	20241025	192100	70098380	11530	11530	11530	11530	0
82	20241025	192000	70098380	11530	11530	11530	11530	0
83	20241025	191900	70098380	11530	11530	11530	11530	0
84	20241025	191800	70098380	11530	11530	11530	11530	0
85	20241025	191700	70098380	11530	11530	11530	11530	0
86	20241025	191600	70098380	11530	11530	11530	11530	0
87	20241025	191500	70098380	11530	11530	11530	11530	0
88	20241025	191400	70098380	11530	11530	11530	11530	0
89	20241025	191300	70098380	11530	11530	11530	11530	0
90	20241025	191200	70098380	11530	11530	11530	11530	0
91	20241025	191100	70098380	11530	11530	11530	11530	0
92	20241025	191000	70098380	11530	11530	11530	11530	224
93	20241025	190900	70098380	11530	11530	11530	11530	0
94	20241025	190800	70098380	11530	11530	11530	11530	0
95	20241025	190700	70098380	11530	11530	11530	11530	0
96	20241025	190600	70098380	11530	11530	11530	11530	0
97	20241025	190500	70098380	11530	11530	11530	11530	0
98	20241025	190400	70098380	11530	11530	11530	11530	0
99	20241025	190300	70098380	11530	11530	11530	11530	0
100	20241025	190200	70098380	11530	11530	11530	11530	0
101	20241025	190100	70098380	11530	11530	11530	11530	0
102	20241025	190000	70098380	11530	11530	11530	11530	0
103	20241025	185900	70098380	11530	11530	11530	11530	0
104	20241025	185800	70098380	11530	11530	11530	11530	0
105	20241025	185700	70098380	11530	11530	11530	11530	0
106	20241025	185600	70098380	11530	11530	11530	11530	0
107	20241025	185500	70098380	11530	11530	11530	11530	0
108	20241025	185400	70098380	11530	11530	11530	11530	0
109	20241025	185300	70098380	11530	11530	11530	11530	0
110	20241025	185200	70098380	11530	11530	11530	11530	0
111	20241025	185100	70098380	11530	11530	11530	11530	0
112	20241025	185000	70098380	11530	11530	11530	11530	0
113	20241025	184900	70098380	11530	11530	11530	11530	0
114	20241025	184800	70098380	11530	11530	11530	11530	0
115	20241025	184700	70098380	11530	11530	11530	11530	0
116	20241025	184600	70098380	11530	11530	11530	11530	0
117	20241025	184500	70098380	11530	11530	11530	11530	0
118	20241025	184400	70098380	11530	11530	11530	11530	0
119	20241025	184300	70098380	11530	11530	11530	11530	0
120	20241025	184200	70098380	11530	11530	11530	11530	0
121	20241025	184100	70098380	11530	11530	11530	11530	0
122	20241025	184000	70098380	11530	11530	11530	11530	224
123	20241025	183900	70098380	11530	11530	11530	11530	0
124	20241025	183800	70098380	11530	11530	11530	11530	0
125	20241025	183700	70098380	11530	11530	11530	11530	0
126	20241025	183600	70098380	11530	11530	11530	11530	0
127	20241025	183500	70098380	11530	11530	11530	11530	0
128	20241025	183400	70098380	11530	11530	11530	11530	0
129	20241025	183300	70098380	11530	11530	11530	11530	0
130	20241025	183200	70098380	11530	11530	11530	11530	0
131	20241025	183100	70098380	11530	11530	11530	11530	0
132	20241025	183000	70098380	11530	11530	11530	11530	0
133	20241025	182900	70098380	11530	11530	11530	11530	0
134	20241025	182800	70098380	11530	11530	11530	11530	0
135	20241025	182700	70098380	11530	11530	11530	11530	0
136	20241025	182600	70098380	11530	11530	11530	11530	0
137	20241025	182500	70098380	11530	11530	11530	11530	0
138	20241025	182400	70098380	11530	11530	11530	11530	0
139	20241025	182300	70098380	11530	11530	11530	11530	0
140	20241025	182200	70098380	11530	11530	11530	11530	0
141	20241025	182100	70098380	11530	11530	11530	11530	0
142	20241025	182000	70098380	11530	11530	11530	11530	0
143	20241025	181900	70098380	11530	11530	11530	11530	0
144	20241025	181800	70098380	11530	11530	11530	11530	0
145	20241025	181700	70098380	11530	11530	11530	11530	0
146	20241025	181600	70098380	11530	11530	11530	11530	0
147	20241025	181500	70098380	11530	11530	11530	11530	0
148	20241025	181400	70098380	11530	11530	11530	11530	0
149	20241025	181300	70098380	11530	11530	11530	11530	0
150	20241025	181200	70098380	11530	11530	11530	11530	0
151	20241025	181100	70098380	11530	11530	11530	11530	0
152	20241025	181000	70098380	11530	11530	11530	11530	224
153	20241025	180900	70098380	11530	11530	11530	11530	0
154	20241025	180800	70098380	11530	11530	11530	11530	0
155	20241025	180700	70098380	11530	11530	11530	11530	0
156	20241025	180600	70098380	11530	11530	11530	11530	0
157	20241025	180500	70098380	11530	11530	11530	11530	0
158	20241025	180400	70098380	11530	11530	11530	11530	0
159	20241025	180300	70098380	11530	11530	11530	11530	0
160	20241025	180200	70098380	11530	11530	11530	11530	0
161	20241025	180100	70098380	11530	11530	11530	11530	0
162	20241025	180000	70098380	11530	11530	11530	11530	0
163	20241025	175900	70098380	11530	11530	11530	11530	0
164	20241025	175800	70098380	11530	11530	11530	11530	0
165	20241025	175700	70098380	11530	11530	11530	11530	0
166	20241025	175600	70098380	11530	11530	11530	11530	0
167	20241025	175500	70098380	11530	11530	11530	11530	0
168	20241025	175400	70098380	11530	11530	11530	11530	0
169	20241025	175300	70098380	11530	11530	11530	11530	0
170	20241025	175200	70098380	11530	11530	11530	11530	0
171	20241025	175100	70098380	11530	11530	11530	11530	0
172	20241025	175000	70098380	11530	11530	11530	11530	0
173	20241025	174900	70098380	11530	11530	11530	11530	0
174	20241025	174800	70098380	11530	11530	11530	11530	0
175	20241025	174700	70098380	11530	11530	11530	11530	0
176	20241025	174600	70098380	11530	11530	11530	11530	0
177	20241025	174500	70098380	11530	11530	11530	11530	0
178	20241025	174400	70098380	11530	11530	11530	11530	0
179	20241025	174300	70098380	11530	11530	11530	11530	0
180	20241025	174200	70098380	11530	11530	11530	11530	0
181	20241025	174100	70098380	11530	11530	11530	11530	0
182	20241025	174000	70098380	11530	11530	11530	11530	224
183	20241025	173900	70098380	11530	11530	11530	11530	0
184	20241025	173800	70098380	11530	11530	11530	11530	0
185	20241025	173700	70098380	11530	11530	11530	11530	0
186	20241025	173600	70098380	11530	11530	11530	11530	0
187	20241025	173500	70098380	11530	11530	11530	11530	0
188	20241025	173400	70098380	11530	11530	11530	11530	0
189	20241025	173300	70098380	11530	11530	11530	11530	0
190	20241025	173200	70098380	11530	11530	11530	11530	0
191	20241025	173100	70098380	11530	11530	11530	11530	0
192	20241025	173000	70098380	11530	11530	11530	11530	0
193	20241025	172900	70098380	11530	11530	11530	11530	0
194	20241025	172800	70098380	11530	11530	11530	11530	0
195	20241025	172700	70098380	11530	11530	11530	11530	0
196	20241025	172600	70098380	11530	11530	11530	11530	0
197	20241025	172500	70098380	11530	11530	11530	11530	0
198	20241025	172400	70098380	11530	11530	11530	11530	0
199	20241025	172300	70098380	11530	11530	11530	11530	0
200	20241025	172200	70098380	11530	11530	11530	11530	0
201	20241025	172100	70098380	11530	11530	11530	11530	0
202	20241025	172000	70098380	11530	11530	11530	11530	0
203	20241025	171900	70098380	11530	11530	11530	11530	0
204	20241025	171800	70098380	11530	11530	11530	11530	0
205	20241025	171700	70098380	11530	11530	11530	11530	0
206	20241025	171600	70098380	11530	11530	11530	11530	0
207	20241025	171500	70098380	11530	11530	11530	11530	0
208	20241025	171400	70098380	11530	11530	11530	11530	0
209	20241025	171300	70098380	11530	11530	11530	11530	0
210	20241025	171200	70098380	11530	11530	11530	11530	0
211	20241025	171100	70098380	11530	11530	11530	11530	0
212	20241025	171000	70098380	11530	11530	11530	11530	224
213	20241025	170900	70098380	11530	11530	11530	11530	0
214	20241025	170800	70098380	11530	11530	11530	11530	0
215	20241025	170700	70098380	11530	11530	11530	11530	0
216	20241025	170600	70098380	11530	11530	11530	11530	0
217	20241025	170500	70098380	11530	11530	11530	11530	0
218	20241025	170400	70098380	11530	11530	11530	11530	0
219	20241025	170300	70098380	11530	11530	11530	11530	0
220	20241025	170200	70098380	11530	11530	11530	11530	0
221	20241025	170100	70098380	11530	11530	11530	11530	0
222	20241025	170000	70098380	11530	11530	11530	11530	0
223	20241025	165900	70098380	11530	11530	11530	11530	0
224	20241025	165800	70098380	11530	11530	11530	11530	0
225	20241025	165700	70098380	11530	11530	11530	11530	0
226	20241025	165600	70098380	11530	11530	11530	11530	0
227	20241025	165500	70098380	11530	11530	11530	11530	0
228	20241025	165400	70098380	11530	11530	11530	11530	0
229	20241025	165300	70098380	11530	11530	11530	11530	0
230	20241025	165200	70098380	11530	11530	11530	11530	0
231	20241025	165100	70098380	11530	11530	11530	11530	0
232	20241025	165000	70098380	11530	11530	11530	11530	0
233	20241025	164900	70098380	11530	11530	11530	11530	0
234	20241025	164800	70098380	11530	11530	11530	11530	0
235	20241025	164700	70098380	11530	11530	11530	11530	0
236	20241025	164600	70098380	11530	11530	11530	11530	0
237	20241025	164500	70098380	11530	11530	11530	11530	0
238	20241025	164400	70098380	11530	11530	11530	11530	0
239	20241025	164300	70098380	11530	11530	11530	11530	0
240	20241025	164200	70098380	11530	11530	11530	11530	0
241	20241025	164100	70098380	11530	11530	11530	11530	0
242	20241025	164000	70098380	11530	11530	11530	11530	224
243	20241025	163900	70098380	11530	11530	11530	11530	0
244	20241025	163800	70098380	11530	11530	11530	11530	0
245	20241025	163700	70098380	11530	11530	11530	11530	0
246	20241025	163600	70098380	11530	11530	11530	11530	0
247	20241025	163500	70098380	11530	11530	11530	11530	0
248	20241025	163400	70098380	11530	11530	11530	11530	0
249	20241025	163300	70098380	11530	11530	11530	11530	0
250	20241025	163200	70098380	11530	11530	11530	11530	0
251	20241025	163100	70098380	11530	11530	11530	11530	0
252	20241025	163000	70098380	11530	11530	11530	11530	0
253	20241025	162900	70098380	11530	11530	11530	11530	0
254	20241025	162800	70098380	11530	11530	11530	11530	0
255	20241025	162700	70098380	11530	11530	11530	11530	0
256	20241025	162600	70098380	11530	11530	11530	11530	0
257	20241025	162500	70098380	11530	11530	11530	11530	0
258	20241025	162400	70098380	11530	11530	11530	11530	0
259	20241025	162300	70098380	11530	11530	11530	11530	0
260	20241025	162200	70098380	11530	11530	11530	11530	0
261	20241025	162100	70098380	11530	11530	11530	11530	0
262	20241025	162000	70098380	11530	11530	11530	11530	0
263	20241025	161900	70098380	11530	11530	11530	11530	0
264	20241025	161800	70098380	11530	11530	11530	11530	0
265	20241025	161700	70098380	11530	11530	11530	11530	0
266	20241025	161600	70098380	11530	11530	11530	11530	0
267	20241025	161500	70098380	11530	11530	11530	11530	0
268	20241025	161400	70098380	11530	11530	11530	11530	0
269	20241025	161300	70098380	11530	11530	11530	11530	0
270	20241025	161200	70098380	11530	11530	11530	11530	0
271	20241025	161100	70098380	11530	11530	11530	11530	0
272	20241025	161000	70098380	11530	11530	11530	11530	224
273	20241025	160900	70098380	11530	11530	11530	11530	0
274	20241025	160800	70098380	11530	11530	11530	11530	0
275	20241025	160700	70098380	11530	11530	11530	11530	0
276	20241025	160600	70098380	11530	11530	11530	11530	0
277	20241025	160500	70098380	11530	11530	11530	11530	0
278	20241025	160400	70098380	11530	11530	11530	11530	0
279	20241025	160300	70098380	11530	11530	11530	11530	0
280	20241025	160200	70098380	11530	11530	11530	11530	0
281	20241025	160100	70098380	11530	11530	11530	11530	0
282	20241025	160000	70098380	11530	11530	11530	11530	0
283	20241025	155900	70098380	11530	11530	11530	11530	0
284	20241025	155800	70098380	11530	11530	11530	11530	0
285	20241025	155700	70098380	11530	11530	11530	11530	0
286	20241025	155600	70098380	11530	11530	11530	11530	0
287	20241025	155500	70098380	11530	11530	11530	11530	0
288	20241025	155400	70098380	11530	11530	11530	11530	0
289	20241025	155300	70098380	11530	11530	11530	11530	0
290	20241025	155200	70098380	11530	11530	11530	11530	0
291	20241025	155100	70098380	11530	11530	11530	11530	0
292	20241025	155000	70098380	11530	11530	11530	11530	0
293	20241025	154900	70098380	11530	11530	11530	11530	0
294	20241025	154800	70098380	11530	11530	11530	11530	0
295	20241025	154700	70098380	11530	11530	11530	11530	0
296	20241025	154600	70098380	11530	11530	11530	11530	0
297	20241025	154500	70098380	11530	11530	11530	11530	0
298	20241025	154400	70098380	11530	11530	11530	11530	0
299	20241025	154300	70098380	11530	11530	11530	11530	0
300	20241025	154200	70098380	11530	11530	11530	11530	0
301	20241025	154100	70098380	11530	11530	11530	11530	0
302	20241025	154000	70098380	11530	11530	11530	11530	224
303	20241025	153900	70098380	11530	11530	11530	11530	0
304	20241025	153800	70098380	11530	11530	11530	11530	0
305	20241025	153700	70098380	11530	11530	11530	11530	0
306	20241025	153600	70098380	11530	11530	11530	11530	0
307	20241025	153500	70098380	11530	11530	11530	11530	0
308	20241025	153400	70098380	11530	11530	11530	11530	0
309	20241025	153300	70098380	11530	11530	11530	11530	0
310	20241025	153200	70098380	11530	11530	11530	11530	0
311	20241025	153100	70098380	11530	11530	11530	11530	0
312	20241025	153000	70098380	11530	11530	11530	11530	224
313	20241025	152900	67515660	11610	11610	11610	11610	0
314	20241025	152800	67515660	11610	11610	11610	11610	0
315	20241025	152700	67515660	11610	11610	11610	11610	0
316	20241025	152600	67515660	11610	11610	11610	11610	0
317	20241025	152500	67515660	11610	11610	11610	11610	0
318	20241025	152400	67515660	11610	11610	11610	11610	0
319	20241025	152300	67515660	11610	11610	11610	11610	0
320	20241025	152200	67515660	11610	11610	11610	11610	0
321	20241025	152100	67515660	11610	11610	11610	11610	0
322	20241025	152000	67515660	11610	11610	11610	11610	0
323	20241025	151900	67515660	11610	11550	11610	11540	9
324	20241025	151800	67411700	11610	11610	11610	11610	1
325	20241025	151700	67400090	11560	11560	11560	11560	2
326	20241025	151600	67376970	11550	11550	11550	11550	1
327	20241025	151500	67365420	11610	11610	11610	11610	0
328	20241025	151400	67365420	11610	11610	11610	11610	0
329	20241025	151300	67365420	11610	11610	11610	11610	0
330	20241025	151200	67365420	11610	11610	11610	11610	0
331	20241025	151100	67365420	11610	11610	11610	11610	0
332	20241025	151000	67365420	11610	11610	11610	11610	0
333	20241025	150900	67365420	11610	11610	11610	11610	0
334	20241025	150800	67365420	11610	11610	11610	11610	0
335	20241025	150700	67365420	11610	11610	11610	11610	0
336	20241025	150600	67365420	11610	11610	11610	11610	0
337	20241025	150500	67365420	11610	11610	11610	11610	0
338	20241025	150400	67365420	11610	11610	11610	11610	0
339	20241025	150300	67365420	11610	11610	11610	11610	0
340	20241025	150200	67365420	11610	11610	11610	11610	1
341	20241025	150100	67353810	11540	11540	11540	11540	0
342	20241025	150000	67353810	11540	11540	11540	11540	8
343	20241025	145900	67261490	11610	11610	11610	11610	0
344	20241025	145800	67261490	11610	11610	11610	11610	0
345	20241025	145700	67261490	11610	11610	11610	11610	3
346	20241025	145600	67226660	11540	11540	11540	11540	87
347	20241025	145500	66222680	11530	11530	11530	11530	0
348	20241025	145400	66222680	11530	11530	11530	11530	0
349	20241025	145300	66222680	11530	11530	11530	11530	0
350	20241025	145200	66222680	11530	11530	11530	11530	0
351	20241025	145100	66222680	11530	11570	11570	11530	607
352	20241025	145000	59211360	11570	11570	11570	11570	0
353	20241025	144900	59211360	11570	11570	11570	11570	0
354	20241025	144800	59211360	11570	11570	11570	11570	0
355	20241025	144700	59211360	11570	11570	11570	11570	0
356	20241025	144600	59211360	11570	11570	11570	11570	1
357	20241025	144500	59199790	11610	11610	11610	11610	0
358	20241025	144400	59199790	11610	11610	11610	11610	1
359	20241025	144300	59188180	11570	11570	11570	11570	0
360	20241025	144200	59188180	11570	11570	11570	11570	0
361	20241025	144100	59188180	11570	11570	11570	11570	73
362	20241025	144000	58343570	11570	11570	11570	11570	0
363	20241025	143900	58343570	11570	11570	11570	11570	0
364	20241025	143800	58343570	11570	11570	11570	11570	0
365	20241025	143700	58343570	11570	11570	11570	11570	1
366	20241025	143600	58332000	11570	11570	11570	11570	0
367	20241025	143500	58332000	11570	11570	11570	11570	0
368	20241025	143400	58332000	11570	11570	11570	11570	0
369	20241025	143300	58332000	11570	11570	11570	11570	0
370	20241025	143200	58332000	11570	11570	11570	11570	4
371	20241025	143100	58285720	11560	11560	11560	11560	0
372	20241025	143000	58285720	11560	11560	11560	11560	59
373	20241025	142900	57603680	11570	11570	11570	11570	0
374	20241025	142800	57603680	11570	11570	11570	11570	0
375	20241025	142700	57603680	11570	11570	11570	11570	0
376	20241025	142600	57603680	11570	11570	11570	11570	40
377	20241025	142500	57140880	11650	11650	11650	11650	0
378	20241025	142400	57140880	11650	11650	11650	11650	0
379	20241025	142300	57140880	11650	11650	11650	11650	0
380	20241025	142200	57140880	11650	11600	11650	11600	500
381	20241025	142100	51319380	11570	11570	11570	11570	0
382	20241025	142000	51319380	11570	11600	11600	11570	878
383	20241025	141900	41145210	11650	11650	11650	11650	3
384	20241025	141800	41110260	11650	11650	11650	11650	5
385	20241025	141700	41052010	11610	11610	11610	11610	2
386	20241025	141600	41028790	11640	11640	11640	11640	2
387	20241025	141500	41005510	11650	11650	11650	11650	0
388	20241025	141400	41005510	11650	11650	11650	11650	0
389	20241025	141300	41005510	11650	11650	11650	11650	0
390	20241025	141200	41005510	11650	11650	11650	11650	0
391	20241025	141100	41005510	11650	11650	11650	11650	2
392	20241025	141000	40982210	11650	11650	11650	11650	0
393	20241025	140900	40982210	11650	11650	11650	11650	0
394	20241025	140800	40982210	11650	11650	11650	11650	0
395	20241025	140700	40982210	11650	11650	11650	11650	0
396	20241025	140600	40982210	11650	11600	11650	11600	2
397	20241025	140500	40958960	11600	11600	11600	11600	0
398	20241025	140400	40958960	11600	11600	11600	11600	1
399	20241025	140300	40947360	11600	11600	11600	11600	0
400	20241025	140200	40947360	11600	11600	11600	11600	0
401	20241025	140100	40947360	11600	11650	11650	11600	2
402	20241025	140000	40924110	11600	11600	11600	11600	101
403	20241025	135900	39752510	11650	11650	11650	11650	0
404	20241025	135800	39752510	11650	11650	11650	11650	1
405	20241025	135700	39740860	11610	11610	11610	11610	0
406	20241025	135600	39740860	11610	11610	11610	11610	0
407	20241025	135500	39740860	11610	11610	11610	11610	0
408	20241025	135400	39740860	11610	11610	11610	11610	0
409	20241025	135300	39740860	11610	11610	11610	11610	0
410	20241025	135200	39740860	11610	11610	11610	11610	1
411	20241025	135100	39729250	11610	11610	11610	11610	0
412	20241025	135000	39729250	11610	11610	11610	11610	10
413	20241025	134900	39613150	11650	11650	11650	11650	0
414	20241025	134800	39613150	11650	11650	11650	11650	0
415	20241025	134700	39613150	11650	11650	11650	11650	0
416	20241025	134600	39613150	11650	11650	11650	11650	0
417	20241025	134500	39613150	11650	11650	11650	11650	0
418	20241025	134400	39613150	11650	11650	11650	11650	0
419	20241025	134300	39613150	11650	11610	11650	11610	176
420	20241025	134200	37569750	11660	11660	11660	11660	0
421	20241025	134100	37569750	11660	11660	11660	11660	0
422	20241025	134000	37569750	11660	11660	11660	11660	0
423	20241025	133900	37569750	11660	11660	11660	11660	0
424	20241025	133800	37569750	11660	11660	11660	11660	0
425	20241025	133700	37569750	11660	11660	11660	11660	0
426	20241025	133600	37569750	11660	11660	11660	11660	0
427	20241025	133500	37569750	11660	11660	11660	11660	0
428	20241025	133400	37569750	11660	11660	11660	11660	1
429	20241025	133300	37558090	11600	11600	11600	11600	0
430	20241025	133200	37558090	11600	11600	11600	11600	0
431	20241025	133100	37558090	11600	11600	11600	11600	0
432	20241025	133000	37558090	11600	11600	11600	11600	0
433	20241025	132900	37558090	11600	11600	11600	11600	0
434	20241025	132800	37558090	11600	11600	11600	11600	1
435	20241025	132700	37546490	11660	11660	11660	11660	0
436	20241025	132600	37546490	11660	11660	11660	11660	0
437	20241025	132500	37546490	11660	11660	11660	11660	0
438	20241025	132400	37546490	11660	11660	11660	11660	0
439	20241025	132300	37546490	11660	11660	11660	11660	0
440	20241025	132200	37546490	11660	11660	11660	11660	0
441	20241025	132100	37546490	11660	11660	11660	11660	0
442	20241025	132000	37546490	11660	11660	11660	11660	0
443	20241025	131900	37546490	11660	11660	11660	11660	1
444	20241025	131800	37534830	11630	11630	11630	11630	0
445	20241025	131700	37534830	11630	11630	11630	11630	0
446	20241025	131600	37534830	11630	11630	11630	11630	7
447	20241025	131500	37453420	11630	11630	11630	11630	0
448	20241025	131400	37453420	11630	11630	11630	11630	0
449	20241025	131300	37453420	11630	11630	11630	11630	0
450	20241025	131200	37453420	11630	11630	11630	11630	0
451	20241025	131100	37453420	11630	11630	11630	11630	0
452	20241025	131000	37453420	11630	11630	11630	11630	0
453	20241025	130900	37453420	11630	11630	11630	11630	0
454	20241025	130800	37453420	11630	11630	11630	11630	0
455	20241025	130700	37453420	11630	11630	11630	11630	0
456	20241025	130600	37453420	11630	11630	11630	11630	0
457	20241025	130500	37453420	11630	11630	11630	11630	0
458	20241025	130400	37453420	11630	11630	11630	11630	0
459	20241025	130300	37453420	11630	11630	11630	11630	0
460	20241025	130200	37453420	11630	11630	11630	11630	0
461	20241025	130100	37453420	11630	11630	11630	11630	0
462	20241025	130000	37453420	11630	11630	11630	11630	1
463	20241025	125900	37441790	11570	11590	11590	11570	17
464	20241025	125800	37244940	11590	11590	11590	11590	0
465	20241025	125700	37244940	11590	11590	11590	11590	0
466	20241025	125600	37244940	11590	11590	11590	11590	0
467	20241025	125500	37244940	11590	11590	11590	11590	10
468	20241025	125400	37129040	11630	11630	11630	11630	0
469	20241025	125300	37129040	11630	11630	11630	11630	0
470	20241025	125200	37129040	11630	11630	11630	11630	0
471	20241025	125100	37129040	11630	11630	11630	11630	0
472	20241025	125000	37129040	11630	11630	11630	11630	5
473	20241025	124900	37070890	11660	11660	11660	11660	5
474	20241025	124800	37012590	11660	11660	11660	11660	10
475	20241025	124700	36895990	11660	11660	11660	11660	4
476	20241025	124600	36849350	11660	11660	11660	11660	10
477	20241025	124500	36732750	11660	11660	11660	11660	0
478	20241025	124400	36732750	11660	11660	11660	11660	0
479	20241025	124300	36732750	11660	11660	11660	11660	0
480	20241025	124200	36732750	11660	11660	11660	11660	8
481	20241025	124100	36639470	11660	11660	11660	11660	0
482	20241025	124000	36639470	11660	11660	11660	11660	0
483	20241025	123900	36639470	11660	11660	11660	11660	0
484	20241025	123800	36639470	11660	11660	11660	11660	0
485	20241025	123700	36639470	11660	11650	11660	11650	8
486	20241025	123600	36546230	11650	11650	11650	11650	0
487	20241025	123500	36546230	11650	11650	11650	11650	0
488	20241025	123400	36546230	11650	11650	11650	11650	0
489	20241025	123300	36546230	11650	11650	11650	11650	4
490	20241025	123200	36499630	11650	11650	11650	11650	0
491	20241025	123100	36499630	11650	11650	11650	11650	0
492	20241025	123000	36499630	11650	11650	11650	11650	0
493	20241025	122900	36499630	11650	11650	11650	11650	0
494	20241025	122800	36499630	11650	11650	11650	11650	1
495	20241025	122700	36487980	11650	11650	11650	11650	0
496	20241025	122600	36487980	11650	11650	11650	11650	0
497	20241025	122500	36487980	11650	11650	11650	11650	0
498	20241025	122400	36487980	11650	11650	11650	11650	1
499	20241025	122300	36476330	11650	11650	11650	11650	0
500	20241025	122200	36476330	11650	11650	11650	11650	0
501	20241025	122100	36476330	11650	11650	11650	11650	0
502	20241025	122000	36476330	11650	11650	11650	11650	0
503	20241025	121900	36476330	11650	11650	11650	11650	1
504	20241025	121800	36464680	11590	11590	11590	11590	0
505	20241025	121700	36464680	11590	11590	11590	11590	0
506	20241025	121600	36464680	11590	11600	11600	11590	2
507	20241025	121500	36441490	11610	11610	11610	11610	0
508	20241025	121400	36441490	11610	11610	11610	11610	1
509	20241025	121300	36429880	11610	11610	11610	11610	0
510	20241025	121200	36429880	11610	11620	11640	11610	3
511	20241025	121100	36395010	11600	11600	11600	11600	1
512	20241025	121000	36383410	11590	11590	11590	11590	0
513	20241025	120900	36383410	11590	11590	11590	11590	0
514	20241025	120800	36383410	11590	11590	11590	11590	1
515	20241025	120700	36371820	11590	11590	11590	11590	58
516	20241025	120600	35699600	11540	11540	11540	11540	0
517	20241025	120500	35699600	11540	11540	11540	11540	0
518	20241025	120400	35699600	11540	11580	11580	11540	10
519	20241025	120300	35584010	11590	11590	11590	11590	0
520	20241025	120200	35584010	11590	11590	11590	11590	1
521	20241025	120100	35572420	11590	11590	11590	11590	0
522	20241025	120000	35572420	11590	11590	11590	11590	0
523	20241025	115900	35572420	11590	11590	11590	11590	0
524	20241025	115800	35572420	11590	11590	11590	11590	0
525	20241025	115700	35572420	11590	11590	11590	11590	0
526	20241025	115600	35572420	11590	11590	11590	11590	1
527	20241025	115500	35560830	11540	11540	11540	11540	1
528	20241025	115400	35549290	11590	11590	11590	11590	0
529	20241025	115300	35549290	11590	11590	11590	11590	0
530	20241025	115200	35549290	11590	11590	11590	11590	0
531	20241025	115100	35549290	11590	11590	11590	11590	0
532	20241025	115000	35549290	11590	11590	11590	11590	0
533	20241025	114900	35549290	11590	11590	11590	11590	0
534	20241025	114800	35549290	11590	11590	11590	11590	0
535	20241025	114700	35549290	11590	11590	11590	11590	0
536	20241025	114600	35549290	11590	11590	11590	11590	0
537	20241025	114500	35549290	11590	11590	11590	11590	0
538	20241025	114400	35549290	11590	11590	11590	11590	0
539	20241025	114300	35549290	11590	11580	11590	11580	3
540	20241025	114200	35514530	11580	11580	11580	11580	0
541	20241025	114100	35514530	11580	11580	11580	11580	0
542	20241025	114000	35514530	11580	11580	11580	11580	0
543	20241025	113900	35514530	11580	11580	11580	11580	1
544	20241025	113800	35502950	11530	11540	11540	11530	20
545	20241025	113700	35272260	11590	11590	11590	11590	0
546	20241025	113600	35272260	11590	11590	11590	11590	0
547	20241025	113500	35272260	11590	11590	11590	11590	0
548	20241025	113400	35272260	11590	11590	11590	11590	0
549	20241025	113300	35272260	11590	11590	11590	11590	0
550	20241025	113200	35272260	11590	11590	11590	11590	0
551	20241025	113100	35272260	11590	11590	11590	11590	0
552	20241025	113000	35272260	11590	11590	11590	11590	1
553	20241025	112900	35260670	11590	11590	11590	11590	0
554	20241025	112800	35260670	11590	11590	11590	11590	0
555	20241025	112700	35260670	11590	11590	11590	11590	0
556	20241025	112600	35260670	11590	11590	11590	11590	0
557	20241025	112500	35260670	11590	11590	11590	11590	0
558	20241025	112400	35260670	11590	11590	11590	11590	0
559	20241025	112300	35260670	11590	11590	11590	11590	0
560	20241025	112200	35260670	11590	11590	11590	11590	0
561	20241025	112100	35260670	11590	11590	11590	11590	0
562	20241025	112000	35260670	11590	11590	11590	11590	0
563	20241025	111900	35260670	11590	11590	11590	11590	0
564	20241025	111800	35260670	11590	11590	11590	11590	1
565	20241025	111700	35249080	11530	11530	11530	11530	0
566	20241025	111600	35249080	11530	11530	11530	11530	3
567	20241025	111500	35214490	11590	11590	11590	11590	0
568	20241025	111400	35214490	11590	11590	11590	11590	1
569	20241025	111300	35202900	11530	11530	11530	11530	67
570	20241025	111200	34430390	11560	11560	11560	11560	0
571	20241025	111100	34430390	11560	11570	11570	11560	15
572	20241025	111000	34256890	11600	11600	11600	11600	0
573	20241025	110900	34256890	11600	11600	11600	11600	7
574	20241025	110800	34175690	11600	11600	11600	11600	0
575	20241025	110700	34175690	11600	11600	11600	11600	0
576	20241025	110600	34175690	11600	11600	11600	11600	1
577	20241025	110500	34164090	11660	11660	11660	11660	2
578	20241025	110400	34140770	11670	11670	11670	11670	0
579	20241025	110300	34140770	11670	11670	11670	11670	0
580	20241025	110200	34140770	11670	11670	11670	11670	0
581	20241025	110100	34140770	11670	11670	11670	11670	0
582	20241025	110000	34140770	11670	11670	11670	11670	0
583	20241025	105900	34140770	11670	11670	11670	11670	0
584	20241025	105800	34140770	11670	11670	11670	11670	0
585	20241025	105700	34140770	11670	11670	11670	11670	0
586	20241025	105600	34140770	11670	11670	11670	11670	0
587	20241025	105500	34140770	11670	11670	11670	11670	0
588	20241025	105400	34140770	11670	11670	11670	11670	0
589	20241025	105300	34140770	11670	11670	11670	11670	0
590	20241025	105200	34140770	11670	11600	11670	11600	101
591	20241025	105100	32969100	11680	11680	11680	11680	8
592	20241025	105000	32875660	11680	11680	11680	11680	0
593	20241025	104900	32875660	11680	11680	11680	11680	0
594	20241025	104800	32875660	11680	11680	11680	11680	5
595	20241025	104700	32817260	11550	11550	11550	11550	0
596	20241025	104600	32817260	11550	11550	11550	11550	0
597	20241025	104500	32817260	11550	11690	11690	11550	6
598	20241025	104400	32747260	11670	11670	11670	11670	0
599	20241025	104300	32747260	11670	11660	11670	11660	22
600	20241025	104200	32490580	11670	11620	11670	11620	5
601	20241025	104100	32432280	11530	11610	11610	11530	289
602	20241025	104000	29093780	11610	11610	11610	11610	0
603	20241025	103900	29093780	11610	11700	11700	11610	706
604	20241025	103800	20894370	11700	11700	11700	11700	0
605	20241025	103700	20894370	11700	11700	11700	11700	0
606	20241025	103600	20894370	11700	11700	11700	11700	5
607	20241025	103500	20835870	11700	11700	11700	11700	0
608	20241025	103400	20835870	11700	11700	11700	11700	0
609	20241025	103300	20835870	11700	11700	11700	11700	5
610	20241025	103200	20777370	11700	11700	11700	11700	0
611	20241025	103100	20777370	11700	11700	11700	11700	0
612	20241025	103000	20777370	11700	11700	11700	11700	5
613	20241025	102900	20718870	11700	11700	11700	11700	0
614	20241025	102800	20718870	11700	11700	11700	11700	0
615	20241025	102700	20718870	11700	11700	11700	11700	0
616	20241025	102600	20718870	11700	11700	11700	11700	0
617	20241025	102500	20718870	11700	11700	11700	11700	0
618	20241025	102400	20718870	11700	11700	11700	11700	1
619	20241025	102300	20707170	11700	11700	11700	11700	0
620	20241025	102200	20707170	11700	11700	11700	11700	0
621	20241025	102100	20707170	11700	11680	11700	11680	289
622	20241025	102000	17326950	11680	11680	11680	11680	1
623	20241025	101900	17315270	11680	11680	11680	11680	0
624	20241025	101800	17315270	11680	11680	11680	11680	0
625	20241025	101700	17315270	11680	11680	11680	11680	0
626	20241025	101600	17315270	11680	11670	11680	11670	173
627	20241025	101500	15294910	11670	11670	11670	11670	0
628	20241025	101400	15294910	11670	11670	11670	11670	0
629	20241025	101300	15294910	11670	11670	11670	11670	0
630	20241025	101200	15294910	11670	11670	11670	11670	1
631	20241025	101100	15283240	11660	11660	11660	11660	54
632	20241025	101000	14653600	11660	11660	11660	11660	0
633	20241025	100900	14653600	11660	11660	11660	11660	0
634	20241025	100800	14653600	11660	11660	11660	11660	0
635	20241025	100700	14653600	11660	11660	11660	11660	0
636	20241025	100600	14653600	11660	11660	11660	11660	0
637	20241025	100500	14653600	11660	11660	11660	11660	5
638	20241025	100400	14595300	11660	11660	11660	11660	0
639	20241025	100300	14595300	11660	11660	11660	11660	0
640	20241025	100200	14595300	11660	11660	11660	11660	0
641	20241025	100100	14595300	11660	11660	11660	11660	1
642	20241025	100000	14583640	11660	11660	11660	11660	0
643	20241025	095900	14583640	11660	11660	11660	11660	0
644	20241025	095800	14583640	11660	11660	11660	11660	16
645	20241025	095700	14397080	11610	11610	11610	11610	22
646	20241025	095600	14141660	11610	11610	11610	11610	0
647	20241025	095500	14141660	11610	11610	11610	11610	0
648	20241025	095400	14141660	11610	11610	11610	11610	10
649	20241025	095300	14025560	11610	11610	11610	11610	0
650	20241025	095200	14025560	11610	11610	11610	11610	0
651	20241025	095100	14025560	11610	11610	11610	11610	0
652	20241025	095000	14025560	11610	11630	11630	11610	231
653	20241025	094900	11342820	11660	11660	11660	11660	9
654	20241025	094800	11237880	11660	11660	11660	11660	0
655	20241025	094700	11237880	11660	11660	11660	11660	0
656	20241025	094600	11237880	11660	11660	11660	11660	0
657	20241025	094500	11237880	11660	11660	11660	11660	1
658	20241025	094400	11226220	11660	11660	11660	11660	0
659	20241025	094300	11226220	11660	11660	11660	11660	2
660	20241025	094200	11202900	11630	11630	11630	11630	1
661	20241025	094100	11191270	11630	11630	11630	11630	0
662	20241025	094000	11191270	11630	11630	11630	11630	0
663	20241025	093900	11191270	11630	11630	11630	11630	10
664	20241025	093800	11074970	11640	11640	11640	11640	3
665	20241025	093700	11040050	11700	11700	11700	11700	0
666	20241025	093600	11040050	11700	11700	11700	11700	1
667	20241025	093500	11028350	11700	11700	11700	11700	0
668	20241025	093400	11028350	11700	11700	11700	11700	0
669	20241025	093300	11028350	11700	11700	11700	11700	1
670	20241025	093200	11016650	11700	11700	11700	11700	1
671	20241025	093100	11004950	11700	11700	11700	11700	0
672	20241025	093000	11004950	11700	11700	11700	11700	213
673	20241025	092900	8512850	11700	11700	11700	11700	0
674	20241025	092800	8512850	11700	11700	11700	11700	0
675	20241025	092700	8512850	11700	11700	11700	11700	1
676	20241025	092600	8501150	11700	11700	11700	11700	0
677	20241025	092500	8501150	11700	11700	11700	11700	0
678	20241025	092400	8501150	11700	11700	11700	11700	1
679	20241025	092300	8489450	11610	11610	11610	11610	0
680	20241025	092200	8489450	11610	11620	11620	11610	57
681	20241025	092100	7827600	11700	11700	11700	11700	1
682	20241025	092000	7815900	11620	11700	11700	11620	43
683	20241025	091900	7316000	11690	11690	11690	11690	0
684	20241025	091800	7316000	11690	11690	11690	11690	1
685	20241025	091700	7304310	11690	11670	11690	11670	5
686	20241025	091600	7245910	11660	11660	11660	11660	0
687	20241025	091500	7245910	11660	11600	11660	11600	181
688	20241025	091400	5144040	11620	11620	11620	11620	0
689	20241025	091300	5144040	11620	11620	11620	11620	0
690	20241025	091200	5144040	11620	11620	11620	11620	1
691	20241025	091100	5132420	11620	11620	11620	11620	0
692	20241025	091000	5132420	11620	11620	11620	11620	1
693	20241025	090900	5120800	11620	11620	11620	11620	1
694	20241025	090800	5109180	11620	11620	11620	11620	1
695	20241025	090700	5097560	11560	11560	11560	11560	0
696	20241025	090600	5097560	11560	11560	11560	11560	0
697	20241025	090500	5097560	11560	11560	11560	11560	0
698	20241025	090400	5097560	11560	11570	11570	11560	259
699	20241025	090300	2103400	11570	11570	11570	11570	10
700	20241025	090200	1987700	11620	11630	11630	11620	107
701	20241025	090100	744350	11630	11630	11630	11630	12
702	20241025	090000	604790	11650	11630	11650	11630	52