KissMeData/187870/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201400	81831190	12850	12850	12850	12850	31
3	20241025	201300	81831190	12850	12850	12850	12850	0
4	20241025	201200	81831190	12850	12850	12850	12850	0
5	20241025	201100	81831190	12850	12850	12850	12850	0
6	20241025	201000	81831190	12850	12850	12850	12850	0
7	20241025	200900	81831190	12850	12850	12850	12850	0
8	20241025	200800	81831190	12850	12850	12850	12850	0
9	20241025	200700	81831190	12850	12850	12850	12850	0
10	20241025	200600	81831190	12850	12850	12850	12850	0
11	20241025	200500	81831190	12850	12850	12850	12850	0
12	20241025	200400	81831190	12850	12850	12850	12850	0
13	20241025	200300	81831190	12850	12850	12850	12850	0
14	20241025	200200	81831190	12850	12850	12850	12850	0
15	20241025	200100	81831190	12850	12850	12850	12850	0
16	20241025	200000	81831190	12850	12850	12850	12850	0
17	20241025	195900	81831190	12850	12850	12850	12850	0
18	20241025	195800	81831190	12850	12850	12850	12850	0
19	20241025	195700	81831190	12850	12850	12850	12850	0
20	20241025	195600	81831190	12850	12850	12850	12850	0
21	20241025	195500	81831190	12850	12850	12850	12850	0
22	20241025	195400	81831190	12850	12850	12850	12850	0
23	20241025	195300	81831190	12850	12850	12850	12850	0
24	20241025	195200	81831190	12850	12850	12850	12850	0
25	20241025	195100	81831190	12850	12850	12850	12850	0
26	20241025	195000	81831190	12850	12850	12850	12850	0
27	20241025	194900	81831190	12850	12850	12850	12850	0
28	20241025	194800	81831190	12850	12850	12850	12850	0
29	20241025	194700	81831190	12850	12850	12850	12850	0
30	20241025	194600	81831190	12850	12850	12850	12850	0
31	20241025	194500	81831190	12850	12850	12850	12850	0
32	20241025	194400	81831190	12850	12850	12850	12850	31
33	20241025	194300	81831190	12850	12850	12850	12850	0
34	20241025	194200	81831190	12850	12850	12850	12850	0
35	20241025	194100	81831190	12850	12850	12850	12850	0
36	20241025	194000	81831190	12850	12850	12850	12850	0
37	20241025	193900	81831190	12850	12850	12850	12850	0
38	20241025	193800	81831190	12850	12850	12850	12850	0
39	20241025	193700	81831190	12850	12850	12850	12850	0
40	20241025	193600	81831190	12850	12850	12850	12850	0
41	20241025	193500	81831190	12850	12850	12850	12850	0
42	20241025	193400	81831190	12850	12850	12850	12850	0
43	20241025	193300	81831190	12850	12850	12850	12850	0
44	20241025	193200	81831190	12850	12850	12850	12850	0
45	20241025	193100	81831190	12850	12850	12850	12850	0
46	20241025	193000	81831190	12850	12850	12850	12850	0
47	20241025	192900	81831190	12850	12850	12850	12850	0
48	20241025	192800	81831190	12850	12850	12850	12850	0
49	20241025	192700	81831190	12850	12850	12850	12850	0
50	20241025	192600	81831190	12850	12850	12850	12850	0
51	20241025	192500	81831190	12850	12850	12850	12850	0
52	20241025	192400	81831190	12850	12850	12850	12850	0
53	20241025	192300	81831190	12850	12850	12850	12850	0
54	20241025	192200	81831190	12850	12850	12850	12850	0
55	20241025	192100	81831190	12850	12850	12850	12850	0
56	20241025	192000	81831190	12850	12850	12850	12850	0
57	20241025	191900	81831190	12850	12850	12850	12850	0
58	20241025	191800	81831190	12850	12850	12850	12850	0
59	20241025	191700	81831190	12850	12850	12850	12850	0
60	20241025	191600	81831190	12850	12850	12850	12850	0
61	20241025	191500	81831190	12850	12850	12850	12850	0
62	20241025	191400	81831190	12850	12850	12850	12850	31
63	20241025	191300	81831190	12850	12850	12850	12850	0
64	20241025	191200	81831190	12850	12850	12850	12850	0
65	20241025	191100	81831190	12850	12850	12850	12850	0
66	20241025	191000	81831190	12850	12850	12850	12850	0
67	20241025	190900	81831190	12850	12850	12850	12850	0
68	20241025	190800	81831190	12850	12850	12850	12850	0
69	20241025	190700	81831190	12850	12850	12850	12850	0
70	20241025	190600	81831190	12850	12850	12850	12850	0
71	20241025	190500	81831190	12850	12850	12850	12850	0
72	20241025	190400	81831190	12850	12850	12850	12850	0
73	20241025	190300	81831190	12850	12850	12850	12850	0
74	20241025	190200	81831190	12850	12850	12850	12850	0
75	20241025	190100	81831190	12850	12850	12850	12850	0
76	20241025	190000	81831190	12850	12850	12850	12850	0
77	20241025	185900	81831190	12850	12850	12850	12850	0
78	20241025	185800	81831190	12850	12850	12850	12850	0
79	20241025	185700	81831190	12850	12850	12850	12850	0
80	20241025	185600	81831190	12850	12850	12850	12850	0
81	20241025	185500	81831190	12850	12850	12850	12850	0
82	20241025	185400	81831190	12850	12850	12850	12850	0
83	20241025	185300	81831190	12850	12850	12850	12850	0
84	20241025	185200	81831190	12850	12850	12850	12850	0
85	20241025	185100	81831190	12850	12850	12850	12850	0
86	20241025	185000	81831190	12850	12850	12850	12850	0
87	20241025	184900	81831190	12850	12850	12850	12850	0
88	20241025	184800	81831190	12850	12850	12850	12850	0
89	20241025	184700	81831190	12850	12850	12850	12850	0
90	20241025	184600	81831190	12850	12850	12850	12850	0
91	20241025	184500	81831190	12850	12850	12850	12850	0
92	20241025	184400	81831190	12850	12850	12850	12850	31
93	20241025	184300	81831190	12850	12850	12850	12850	0
94	20241025	184200	81831190	12850	12850	12850	12850	0
95	20241025	184100	81831190	12850	12850	12850	12850	0
96	20241025	184000	81831190	12850	12850	12850	12850	0
97	20241025	183900	81831190	12850	12850	12850	12850	0
98	20241025	183800	81831190	12850	12850	12850	12850	0
99	20241025	183700	81831190	12850	12850	12850	12850	0
100	20241025	183600	81831190	12850	12850	12850	12850	0
101	20241025	183500	81831190	12850	12850	12850	12850	0
102	20241025	183400	81831190	12850	12850	12850	12850	0
103	20241025	183300	81831190	12850	12850	12850	12850	0
104	20241025	183200	81831190	12850	12850	12850	12850	0
105	20241025	183100	81831190	12850	12850	12850	12850	0
106	20241025	183000	81831190	12850	12850	12850	12850	0
107	20241025	182900	81831190	12850	12850	12850	12850	0
108	20241025	182800	81831190	12850	12850	12850	12850	0
109	20241025	182700	81831190	12850	12850	12850	12850	0
110	20241025	182600	81831190	12850	12850	12850	12850	0
111	20241025	182500	81831190	12850	12850	12850	12850	0
112	20241025	182400	81831190	12850	12850	12850	12850	0
113	20241025	182300	81831190	12850	12850	12850	12850	0
114	20241025	182200	81831190	12850	12850	12850	12850	0
115	20241025	182100	81831190	12850	12850	12850	12850	0
116	20241025	182000	81831190	12850	12850	12850	12850	0
117	20241025	181900	81831190	12850	12850	12850	12850	0
118	20241025	181800	81831190	12850	12850	12850	12850	0
119	20241025	181700	81831190	12850	12850	12850	12850	0
120	20241025	181600	81831190	12850	12850	12850	12850	0
121	20241025	181500	81831190	12850	12850	12850	12850	0
122	20241025	181400	81831190	12850	12850	12850	12850	31
123	20241025	181300	81831190	12850	12850	12850	12850	0
124	20241025	181200	81831190	12850	12850	12850	12850	0
125	20241025	181100	81831190	12850	12850	12850	12850	0
126	20241025	181000	81831190	12850	12850	12850	12850	0
127	20241025	180900	81831190	12850	12850	12850	12850	0
128	20241025	180800	81831190	12850	12850	12850	12850	0
129	20241025	180700	81831190	12850	12850	12850	12850	0
130	20241025	180600	81831190	12850	12850	12850	12850	0
131	20241025	180500	81831190	12850	12850	12850	12850	0
132	20241025	180400	81831190	12850	12850	12850	12850	0
133	20241025	180300	81831190	12850	12850	12850	12850	0
134	20241025	180200	81831190	12850	12850	12850	12850	0
135	20241025	180100	81831190	12850	12850	12850	12850	0
136	20241025	180000	81831190	12850	12850	12850	12850	0
137	20241025	175900	81831190	12850	12850	12850	12850	0
138	20241025	175800	81831190	12850	12850	12850	12850	0
139	20241025	175700	81831190	12850	12850	12850	12850	0
140	20241025	175600	81831190	12850	12850	12850	12850	0
141	20241025	175500	81831190	12850	12850	12850	12850	0
142	20241025	175400	81831190	12850	12850	12850	12850	0
143	20241025	175300	81831190	12850	12850	12850	12850	0
144	20241025	175200	81831190	12850	12850	12850	12850	0
145	20241025	175100	81831190	12850	12850	12850	12850	0
146	20241025	175000	81831190	12850	12850	12850	12850	0
147	20241025	174900	81831190	12850	12850	12850	12850	0
148	20241025	174800	81831190	12850	12850	12850	12850	0
149	20241025	174700	81831190	12850	12850	12850	12850	0
150	20241025	174600	81831190	12850	12850	12850	12850	0
151	20241025	174500	81831190	12850	12850	12850	12850	0
152	20241025	174400	81831190	12850	12850	12850	12850	31
153	20241025	174300	81831190	12850	12850	12850	12850	0
154	20241025	174200	81831190	12850	12850	12850	12850	0
155	20241025	174100	81831190	12850	12850	12850	12850	0
156	20241025	174000	81831190	12850	12850	12850	12850	0
157	20241025	173900	81831190	12850	12850	12850	12850	0
158	20241025	173800	81831190	12850	12850	12850	12850	0
159	20241025	173700	81831190	12850	12850	12850	12850	0
160	20241025	173600	81831190	12850	12850	12850	12850	0
161	20241025	173500	81831190	12850	12850	12850	12850	0
162	20241025	173400	81831190	12850	12850	12850	12850	0
163	20241025	173300	81831190	12850	12850	12850	12850	0
164	20241025	173200	81831190	12850	12850	12850	12850	0
165	20241025	173100	81831190	12850	12850	12850	12850	0
166	20241025	173000	81831190	12850	12850	12850	12850	0
167	20241025	172900	81831190	12850	12850	12850	12850	0
168	20241025	172800	81831190	12850	12850	12850	12850	0
169	20241025	172700	81831190	12850	12850	12850	12850	0
170	20241025	172600	81831190	12850	12850	12850	12850	0
171	20241025	172500	81831190	12850	12850	12850	12850	0
172	20241025	172400	81831190	12850	12850	12850	12850	0
173	20241025	172300	81831190	12850	12850	12850	12850	0
174	20241025	172200	81831190	12850	12850	12850	12850	0
175	20241025	172100	81831190	12850	12850	12850	12850	0
176	20241025	172000	81831190	12850	12850	12850	12850	0
177	20241025	171900	81831190	12850	12850	12850	12850	0
178	20241025	171800	81831190	12850	12850	12850	12850	0
179	20241025	171700	81831190	12850	12850	12850	12850	0
180	20241025	171600	81831190	12850	12850	12850	12850	0
181	20241025	171500	81831190	12850	12850	12850	12850	0
182	20241025	171400	81831190	12850	12850	12850	12850	31
183	20241025	171300	81831190	12850	12850	12850	12850	0
184	20241025	171200	81831190	12850	12850	12850	12850	0
185	20241025	171100	81831190	12850	12850	12850	12850	0
186	20241025	171000	81831190	12850	12850	12850	12850	0
187	20241025	170900	81831190	12850	12850	12850	12850	0
188	20241025	170800	81831190	12850	12850	12850	12850	0
189	20241025	170700	81831190	12850	12850	12850	12850	0
190	20241025	170600	81831190	12850	12850	12850	12850	0
191	20241025	170500	81831190	12850	12850	12850	12850	0
192	20241025	170400	81831190	12850	12850	12850	12850	0
193	20241025	170300	81831190	12850	12850	12850	12850	0
194	20241025	170200	81831190	12850	12850	12850	12850	0
195	20241025	170100	81831190	12850	12850	12850	12850	0
196	20241025	170000	81831190	12850	12850	12850	12850	0
197	20241025	165900	81831190	12850	12850	12850	12850	0
198	20241025	165800	81831190	12850	12850	12850	12850	0
199	20241025	165700	81831190	12850	12850	12850	12850	0
200	20241025	165600	81831190	12850	12850	12850	12850	0
201	20241025	165500	81831190	12850	12850	12850	12850	0
202	20241025	165400	81831190	12850	12850	12850	12850	0
203	20241025	165300	81831190	12850	12850	12850	12850	0
204	20241025	165200	81831190	12850	12850	12850	12850	0
205	20241025	165100	81831190	12850	12850	12850	12850	0
206	20241025	165000	81831190	12850	12850	12850	12850	0
207	20241025	164900	81831190	12850	12850	12850	12850	0
208	20241025	164800	81831190	12850	12850	12850	12850	0
209	20241025	164700	81831190	12850	12850	12850	12850	0
210	20241025	164600	81831190	12850	12850	12850	12850	0
211	20241025	164500	81831190	12850	12850	12850	12850	0
212	20241025	164400	81831190	12850	12850	12850	12850	31
213	20241025	164300	81831190	12850	12850	12850	12850	0
214	20241025	164200	81831190	12850	12850	12850	12850	0
215	20241025	164100	81831190	12850	12850	12850	12850	0
216	20241025	164000	81831190	12850	12850	12850	12850	0
217	20241025	163900	81831190	12850	12850	12850	12850	0
218	20241025	163800	81831190	12850	12850	12850	12850	0
219	20241025	163700	81831190	12850	12850	12850	12850	0
220	20241025	163600	81831190	12850	12850	12850	12850	0
221	20241025	163500	81831190	12850	12850	12850	12850	0
222	20241025	163400	81831190	12850	12850	12850	12850	0
223	20241025	163300	81831190	12850	12850	12850	12850	0
224	20241025	163200	81831190	12850	12850	12850	12850	0
225	20241025	163100	81831190	12850	12850	12850	12850	0
226	20241025	163000	81831190	12850	12850	12850	12850	0
227	20241025	162900	81831190	12850	12850	12850	12850	0
228	20241025	162800	81831190	12850	12850	12850	12850	0
229	20241025	162700	81831190	12850	12850	12850	12850	0
230	20241025	162600	81831190	12850	12850	12850	12850	0
231	20241025	162500	81831190	12850	12850	12850	12850	0
232	20241025	162400	81831190	12850	12850	12850	12850	0
233	20241025	162300	81831190	12850	12850	12850	12850	0
234	20241025	162200	81831190	12850	12850	12850	12850	0
235	20241025	162100	81831190	12850	12850	12850	12850	0
236	20241025	162000	81831190	12850	12850	12850	12850	0
237	20241025	161900	81831190	12850	12850	12850	12850	0
238	20241025	161800	81831190	12850	12850	12850	12850	0
239	20241025	161700	81831190	12850	12850	12850	12850	0
240	20241025	161600	81831190	12850	12850	12850	12850	0
241	20241025	161500	81831190	12850	12850	12850	12850	0
242	20241025	161400	81831190	12850	12850	12850	12850	31
243	20241025	161300	81831190	12850	12850	12850	12850	0
244	20241025	161200	81831190	12850	12850	12850	12850	0
245	20241025	161100	81831190	12850	12850	12850	12850	0
246	20241025	161000	81831190	12850	12850	12850	12850	0
247	20241025	160900	81831190	12850	12850	12850	12850	0
248	20241025	160800	81831190	12850	12850	12850	12850	0
249	20241025	160700	81831190	12850	12850	12850	12850	0
250	20241025	160600	81831190	12850	12850	12850	12850	0
251	20241025	160500	81831190	12850	12850	12850	12850	0
252	20241025	160400	81831190	12850	12850	12850	12850	0
253	20241025	160300	81831190	12850	12850	12850	12850	0
254	20241025	160200	81831190	12850	12850	12850	12850	0
255	20241025	160100	81831190	12850	12850	12850	12850	0
256	20241025	160000	81831190	12850	12850	12850	12850	0
257	20241025	155900	81831190	12850	12850	12850	12850	0
258	20241025	155800	81831190	12850	12850	12850	12850	0
259	20241025	155700	81831190	12850	12850	12850	12850	0
260	20241025	155600	81831190	12850	12850	12850	12850	0
261	20241025	155500	81831190	12850	12850	12850	12850	0
262	20241025	155400	81831190	12850	12850	12850	12850	0
263	20241025	155300	81831190	12850	12850	12850	12850	0
264	20241025	155200	81831190	12850	12850	12850	12850	0
265	20241025	155100	81831190	12850	12850	12850	12850	0
266	20241025	155000	81831190	12850	12850	12850	12850	0
267	20241025	154900	81831190	12850	12850	12850	12850	0
268	20241025	154800	81831190	12850	12850	12850	12850	0
269	20241025	154700	81831190	12850	12850	12850	12850	0
270	20241025	154600	81831190	12850	12850	12850	12850	0
271	20241025	154500	81831190	12850	12850	12850	12850	0
272	20241025	154400	81831190	12850	12850	12850	12850	31
273	20241025	154300	81831190	12850	12850	12850	12850	0
274	20241025	154200	81831190	12850	12850	12850	12850	0
275	20241025	154100	81831190	12850	12850	12850	12850	0
276	20241025	154000	81831190	12850	12850	12850	12850	0
277	20241025	153900	81831190	12850	12850	12850	12850	0
278	20241025	153800	81831190	12850	12850	12850	12850	0
279	20241025	153700	81831190	12850	12850	12850	12850	0
280	20241025	153600	81831190	12850	12850	12850	12850	0
281	20241025	153500	81831190	12850	12850	12850	12850	0
282	20241025	153400	81831190	12850	12850	12850	12850	0
283	20241025	153300	81831190	12850	12850	12850	12850	0
284	20241025	153200	81831190	12850	12850	12850	12850	0
285	20241025	153100	81831190	12850	12850	12850	12850	0
286	20241025	153000	81831190	12850	12850	12850	12850	31
287	20241025	152900	81432840	12940	12940	12940	12940	0
288	20241025	152800	81432840	12940	12940	12940	12940	0
289	20241025	152700	81432840	12940	12940	12940	12940	0
290	20241025	152600	81432840	12940	12940	12940	12940	0
291	20241025	152500	81432840	12940	12940	12940	12940	0
292	20241025	152400	81432840	12940	12940	12940	12940	0
293	20241025	152300	81432840	12940	12940	12940	12940	0
294	20241025	152200	81432840	12940	12940	12940	12940	0
295	20241025	152100	81432840	12940	12940	12940	12940	0
296	20241025	152000	81432840	12940	12940	12940	12940	0
297	20241025	151900	81432840	12940	12940	12940	12940	0
298	20241025	151800	81432840	12940	12940	12940	12940	0
299	20241025	151700	81432840	12940	12920	12940	12920	102
300	20241025	151600	80114400	12840	12840	12840	12840	2
301	20241025	151500	80088720	12910	12910	12910	12910	0
302	20241025	151400	80088720	12910	12910	12910	12910	60
303	20241025	151300	79314120	12840	12840	12840	12840	0
304	20241025	151200	79314120	12840	12840	12840	12840	0
305	20241025	151100	79314120	12840	12850	12850	12840	71
306	20241025	151000	78402420	12860	12870	12870	12850	163
307	20241025	150900	76307350	12860	12860	12860	12860	0
308	20241025	150800	76307350	12860	12860	12860	12860	0
309	20241025	150700	76307350	12860	12860	12860	12860	10
310	20241025	150600	76178750	12850	12850	12850	12850	0
311	20241025	150500	76178750	12850	12850	12850	12850	0
312	20241025	150400	76178750	12850	12850	12850	12850	0
313	20241025	150300	76178750	12850	12850	12850	12850	0
314	20241025	150200	76178750	12850	12870	12870	12850	100
315	20241025	150100	74893530	12850	12850	12850	12850	0
316	20241025	150000	74893530	12850	12850	12850	12850	0
317	20241025	145900	74893530	12850	12850	12850	12850	0
318	20241025	145800	74893530	12850	12850	12850	12850	0
319	20241025	145700	74893530	12850	12850	12850	12850	0
320	20241025	145600	74893530	12850	12850	12850	12850	0
321	20241025	145500	74893530	12850	12850	12850	12850	3
322	20241025	145400	74854980	12900	12900	12900	12900	1
323	20241025	145300	74842080	12950	12950	12950	12950	0
324	20241025	145200	74842080	12950	12950	12950	12950	0
325	20241025	145100	74842080	12950	12950	12950	12950	0
326	20241025	145000	74842080	12950	12950	12950	12950	0
327	20241025	144900	74842080	12950	12950	12950	12950	0
328	20241025	144800	74842080	12950	12950	12950	12950	0
329	20241025	144700	74842080	12950	12950	12950	12950	0
330	20241025	144600	74842080	12950	12950	12950	12950	0
331	20241025	144500	74842080	12950	12950	12950	12950	0
332	20241025	144400	74842080	12950	12950	12950	12950	0
333	20241025	144300	74842080	12950	12950	12950	12950	0
334	20241025	144200	74842080	12950	12950	12950	12950	0
335	20241025	144100	74842080	12950	12950	12950	12950	0
336	20241025	144000	74842080	12950	12950	12950	12950	3
337	20241025	143900	74803230	12950	12950	12950	12950	0
338	20241025	143800	74803230	12950	12950	12950	12950	0
339	20241025	143700	74803230	12950	12950	12950	12950	0
340	20241025	143600	74803230	12950	12950	12950	12950	0
341	20241025	143500	74803230	12950	12950	12950	12950	0
342	20241025	143400	74803230	12950	12950	12950	12950	0
343	20241025	143300	74803230	12950	12950	12950	12950	0
344	20241025	143200	74803230	12950	12950	12950	12950	0
345	20241025	143100	74803230	12950	12950	12950	12950	0
346	20241025	143000	74803230	12950	12950	12950	12950	10
347	20241025	142900	74673730	12840	12840	12840	12840	0
348	20241025	142800	74673730	12840	12870	12870	12840	95
349	20241025	142700	73453060	13000	13000	13000	13000	0
350	20241025	142600	73453060	13000	13000	13000	13000	0
351	20241025	142500	73453060	13000	13000	13000	13000	0
352	20241025	142400	73453060	13000	13000	13000	13000	0
353	20241025	142300	73453060	13000	13000	13000	13000	0
354	20241025	142200	73453060	13000	13000	13000	13000	0
355	20241025	142100	73453060	13000	13000	13000	13000	0
356	20241025	142000	73453060	13000	13000	13000	13000	0
357	20241025	141900	73453060	13000	13000	13000	13000	0
358	20241025	141800	73453060	13000	13000	13000	13000	5
359	20241025	141700	73388060	12990	12990	12990	12990	0
360	20241025	141600	73388060	12990	12990	12990	12990	43
361	20241025	141500	72829490	12850	12850	12850	12850	0
362	20241025	141400	72829490	12850	12850	12850	12850	0
363	20241025	141300	72829490	12850	12850	12850	12850	0
364	20241025	141200	72829490	12850	12850	12850	12850	0
365	20241025	141100	72829490	12850	12940	12940	12850	365
366	20241025	141000	68124130	12990	12990	12990	12990	0
367	20241025	140900	68124130	12990	12990	12990	12990	0
368	20241025	140800	68124130	12990	12990	12990	12990	0
369	20241025	140700	68124130	12990	12990	12990	12990	0
370	20241025	140600	68124130	12990	12990	12990	12990	0
371	20241025	140500	68124130	12990	12990	12990	12990	0
372	20241025	140400	68124130	12990	12990	12990	12990	9
373	20241025	140300	68007220	13000	13000	13000	13000	10
374	20241025	140200	67877220	13010	13010	13010	13010	0
375	20241025	140100	67877220	13010	13010	13010	13010	0
376	20241025	140000	67877220	13010	13010	13010	13010	0
377	20241025	135900	67877220	13010	13010	13010	13010	70
378	20241025	135800	66966520	13010	13010	13010	13010	0
379	20241025	135700	66966520	13010	13010	13010	13010	0
380	20241025	135600	66966520	13010	13010	13010	13010	0
381	20241025	135500	66966520	13010	13010	13010	13010	0
382	20241025	135400	66966520	13010	13010	13010	13010	0
383	20241025	135300	66966520	13010	13010	13010	13010	0
384	20241025	135200	66966520	13010	13010	13010	13010	0
385	20241025	135100	66966520	13010	13010	13010	13010	0
386	20241025	135000	66966520	13010	13010	13010	13010	100
387	20241025	134900	65665520	13000	13000	13000	13000	91
388	20241025	134800	64482520	13000	13000	13000	13000	0
389	20241025	134700	64482520	13000	13000	13000	13000	0
390	20241025	134600	64482520	13000	13000	13000	13000	0
391	20241025	134500	64482520	13000	13000	13000	13000	0
392	20241025	134400	64482520	13000	13000	13000	13000	0
393	20241025	134300	64482520	13000	13000	13000	13000	0
394	20241025	134200	64482520	13000	13000	13000	13000	0
395	20241025	134100	64482520	13000	13000	13000	13000	0
396	20241025	134000	64482520	13000	13000	13000	13000	0
397	20241025	133900	64482520	13000	13000	13000	13000	5
398	20241025	133800	64417520	13000	13000	13000	13000	0
399	20241025	133700	64417520	13000	13000	13000	13000	0
400	20241025	133600	64417520	13000	13000	13000	13000	0
401	20241025	133500	64417520	13000	13000	13000	13000	0
402	20241025	133400	64417520	13000	13000	13000	13000	0
403	20241025	133300	64417520	13000	13000	13000	13000	0
404	20241025	133200	64417520	13000	13000	13000	13000	0
405	20241025	133100	64417520	13000	13000	13000	13000	0
406	20241025	133000	64417520	13000	13000	13000	13000	0
407	20241025	132900	64417520	13000	13000	13000	13000	0
408	20241025	132800	64417520	13000	13000	13000	13000	0
409	20241025	132700	64417520	13000	13000	13000	13000	0
410	20241025	132600	64417520	13000	13000	13000	13000	0
411	20241025	132500	64417520	13000	13000	13000	13000	0
412	20241025	132400	64417520	13000	13000	13000	13000	0
413	20241025	132300	64417520	13000	13000	13000	13000	5
414	20241025	132200	64352520	13000	13000	13000	13000	0
415	20241025	132100	64352520	13000	13000	13000	13000	0
416	20241025	132000	64352520	13000	13000	13000	13000	0
417	20241025	131900	64352520	13000	13000	13000	13000	0
418	20241025	131800	64352520	13000	13000	13000	13000	0
419	20241025	131700	64352520	13000	13000	13000	13000	0
420	20241025	131600	64352520	13000	13000	13000	13000	0
421	20241025	131500	64352520	13000	13000	13000	13000	0
422	20241025	131400	64352520	13000	13000	13000	13000	0
423	20241025	131300	64352520	13000	13000	13000	13000	0
424	20241025	131200	64352520	13000	13000	13000	13000	0
425	20241025	131100	64352520	13000	13000	13000	13000	0
426	20241025	131000	64352520	13000	13000	13000	13000	0
427	20241025	130900	64352520	13000	13000	13000	13000	0
428	20241025	130800	64352520	13000	13000	13000	13000	0
429	20241025	130700	64352520	13000	13000	13000	13000	0
430	20241025	130600	64352520	13000	13000	13000	13000	0
431	20241025	130500	64352520	13000	13000	13000	13000	0
432	20241025	130400	64352520	13000	13000	13000	13000	0
433	20241025	130300	64352520	13000	13000	13000	13000	10
434	20241025	130200	64222520	12930	12930	12930	12930	0
435	20241025	130100	64222520	12930	12930	12930	12930	0
436	20241025	130000	64222520	12930	13000	13000	12930	3
437	20241025	125900	64183660	13010	13010	13010	13010	0
438	20241025	125800	64183660	13010	13010	13010	13010	0
439	20241025	125700	64183660	13010	13010	13010	13010	0
440	20241025	125600	64183660	13010	13010	13010	13010	1
441	20241025	125500	64170650	13000	13000	13000	13000	0
442	20241025	125400	64170650	13000	13000	13000	13000	0
443	20241025	125300	64170650	13000	13000	13000	13000	0
444	20241025	125200	64170650	13000	13000	13000	13000	8
445	20241025	125100	64066650	12930	12930	12930	12930	0
446	20241025	125000	64066650	12930	12930	12930	12930	0
447	20241025	124900	64066650	12930	12930	12930	12930	0
448	20241025	124800	64066650	12930	12930	12930	12930	0
449	20241025	124700	64066650	12930	12930	12930	12930	1
450	20241025	124600	64053720	13010	13010	13010	13010	0
451	20241025	124500	64053720	13010	13010	13010	13010	0
452	20241025	124400	64053720	13010	13010	13010	13010	0
453	20241025	124300	64053720	13010	13010	13010	13010	0
454	20241025	124200	64053720	13010	13010	13010	13010	0
455	20241025	124100	64053720	13010	13010	13010	13010	0
456	20241025	124000	64053720	13010	13010	13010	13010	0
457	20241025	123900	64053720	13010	13010	13010	13010	0
458	20241025	123800	64053720	13010	12950	13010	12950	50
459	20241025	123700	63404170	12950	12950	12950	12950	221
460	20241025	123600	60542220	12950	12950	12950	12950	0
461	20241025	123500	60542220	12950	12950	12950	12950	0
462	20241025	123400	60542220	12950	12950	12950	12950	0
463	20241025	123300	60542220	12950	12950	12950	12950	0
464	20241025	123200	60542220	12950	12950	12950	12950	0
465	20241025	123100	60542220	12950	12960	12960	12950	50
466	20241025	123000	59894710	13010	13010	13010	13010	0
467	20241025	122900	59894710	13010	13010	13010	13010	0
468	20241025	122800	59894710	13010	13010	13010	13010	0
469	20241025	122700	59894710	13010	13010	13010	13010	0
470	20241025	122600	59894710	13010	13010	13010	13010	0
471	20241025	122500	59894710	13010	13010	13010	13010	0
472	20241025	122400	59894710	13010	13010	13010	13010	0
473	20241025	122300	59894710	13010	13010	13010	13010	0
474	20241025	122200	59894710	13010	13010	13010	13010	0
475	20241025	122100	59894710	13010	13010	13010	13010	0
476	20241025	122000	59894710	13010	13010	13010	13010	0
477	20241025	121900	59894710	13010	13010	13010	13010	0
478	20241025	121800	59894710	13010	13010	13010	13010	0
479	20241025	121700	59894710	13010	13010	13010	13010	0
480	20241025	121600	59894710	13010	13010	13010	13010	0
481	20241025	121500	59894710	13010	13010	13010	13010	0
482	20241025	121400	59894710	13010	13010	13010	13010	0
483	20241025	121300	59894710	13010	13010	13010	13010	0
484	20241025	121200	59894710	13010	13010	13010	13010	0
485	20241025	121100	59894710	13010	13010	13010	13010	0
486	20241025	121000	59894710	13010	13010	13010	13010	0
487	20241025	120900	59894710	13010	13010	13010	13010	0
488	20241025	120800	59894710	13010	13010	13010	13010	0
489	20241025	120700	59894710	13010	13010	13010	13010	0
490	20241025	120600	59894710	13010	13010	13010	13010	0
491	20241025	120500	59894710	13010	13010	13010	13010	0
492	20241025	120400	59894710	13010	13010	13010	13010	0
493	20241025	120300	59894710	13010	13010	13010	13010	196
494	20241025	120200	57344750	13010	13010	13010	13010	0
495	20241025	120100	57344750	13010	13010	13010	13010	0
496	20241025	120000	57344750	13010	13000	13010	13000	39
497	20241025	115900	56837460	12900	12900	12900	12900	0
498	20241025	115800	56837460	12900	12900	12900	12900	0
499	20241025	115700	56837460	12900	12900	12900	12900	0
500	20241025	115600	56837460	12900	12900	12900	12900	0
501	20241025	115500	56837460	12900	12900	12900	12900	0
502	20241025	115400	56837460	12900	12900	12900	12900	0
503	20241025	115300	56837460	12900	12900	12900	12900	0
504	20241025	115200	56837460	12900	12900	12900	12900	0
505	20241025	115100	56837460	12900	12900	12900	12900	0
506	20241025	115000	56837460	12900	12900	12900	12900	0
507	20241025	114900	56837460	12900	12900	12900	12900	0
508	20241025	114800	56837460	12900	12900	12900	12900	40
509	20241025	114700	56321460	13010	13010	13010	13010	0
510	20241025	114600	56321460	13010	13010	13010	13010	5
511	20241025	114500	56256410	13000	13000	13000	13000	0
512	20241025	114400	56256410	13000	13000	13000	13000	0
513	20241025	114300	56256410	13000	13000	13000	13000	0
514	20241025	114200	56256410	13000	13000	13000	13000	0
515	20241025	114100	56256410	13000	13000	13000	13000	26
516	20241025	114000	55918410	13000	13000	13000	13000	4
517	20241025	113900	55866410	13000	13000	13000	13000	0
518	20241025	113800	55866410	13000	13000	13000	13000	0
519	20241025	113700	55866410	13000	13000	13000	13000	0
520	20241025	113600	55866410	13000	13000	13000	13000	0
521	20241025	113500	55866410	13000	13000	13000	13000	0
522	20241025	113400	55866410	13000	13000	13000	13000	0
523	20241025	113300	55866410	13000	13000	13000	13000	0
524	20241025	113200	55866410	13000	13000	13000	13000	0
525	20241025	113100	55866410	13000	13000	13000	12830	41
526	20241025	113000	55333580	12820	12820	12820	12820	2
527	20241025	112900	55307940	12750	12750	12750	12750	0
528	20241025	112800	55307940	12750	13000	13000	12750	197
529	20241025	112700	52777670	13010	13010	13010	13010	0
530	20241025	112600	52777670	13010	13010	13010	13010	0
531	20241025	112500	52777670	13010	13010	13010	13010	0
532	20241025	112400	52777670	13010	13010	13010	13010	0
533	20241025	112300	52777670	13010	13010	13010	13010	0
534	20241025	112200	52777670	13010	13010	13010	13010	0
535	20241025	112100	52777670	13010	13010	13010	13010	1
536	20241025	112000	52764660	13020	13020	13020	13020	0
537	20241025	111900	52764660	13020	13020	13020	13020	0
538	20241025	111800	52764660	13020	13020	13020	13020	0
539	20241025	111700	52764660	13020	13020	13020	13020	2
540	20241025	111600	52738620	13020	13020	13020	13020	1
541	20241025	111500	52725600	13010	13010	13010	13010	0
542	20241025	111400	52725600	13010	13010	13010	13010	0
543	20241025	111300	52725600	13010	13010	13010	13010	0
544	20241025	111200	52725600	13010	13010	13010	13010	0
545	20241025	111100	52725600	13010	13010	13010	13010	0
546	20241025	111000	52725600	13010	13010	13010	13010	0
547	20241025	110900	52725600	13010	13010	13010	13010	0
548	20241025	110800	52725600	13010	13010	13010	13010	0
549	20241025	110700	52725600	13010	13010	13010	13010	0
550	20241025	110600	52725600	13010	13010	13010	13010	0
551	20241025	110500	52725600	13010	13010	13010	13010	0
552	20241025	110400	52725600	13010	13010	13010	13010	0
553	20241025	110300	52725600	13010	13010	13010	13010	0
554	20241025	110200	52725600	13010	13010	13010	13010	0
555	20241025	110100	52725600	13010	13010	13010	13010	0
556	20241025	110000	52725600	13010	13010	13010	13010	0
557	20241025	105900	52725600	13010	13010	13010	13010	0
558	20241025	105800	52725600	13010	13010	13010	13010	0
559	20241025	105700	52725600	13010	13010	13010	13010	0
560	20241025	105600	52725600	13010	13010	13010	13010	0
561	20241025	105500	52725600	13010	13010	13010	13010	0
562	20241025	105400	52725600	13010	13010	13010	13010	0
563	20241025	105300	52725600	13010	13010	13010	13010	100
564	20241025	105200	51424600	12950	12950	12950	12950	40
565	20241025	105100	50906600	13010	13010	13010	13010	0
566	20241025	105000	50906600	13010	13010	13010	13010	89
567	20241025	104900	49748710	13010	13010	13010	13010	0
568	20241025	104800	49748710	13010	13010	13010	13010	0
569	20241025	104700	49748710	13010	13010	13010	13010	0
570	20241025	104600	49748710	13010	13010	13010	13010	0
571	20241025	104500	49748710	13010	13010	13010	13010	14
572	20241025	104400	49566570	13030	13030	13030	13030	0
573	20241025	104300	49566570	13030	13030	13030	13030	0
574	20241025	104200	49566570	13030	13030	13030	13030	25
575	20241025	104100	49240820	13030	13030	13030	13030	0
576	20241025	104000	49240820	13030	13030	13030	13030	0
577	20241025	103900	49240820	13030	13030	13030	13030	0
578	20241025	103800	49240820	13030	13030	13030	13030	0
579	20241025	103700	49240820	13030	13030	13030	13030	0
580	20241025	103600	49240820	13030	13030	13030	13030	0
581	20241025	103500	49240820	13030	13030	13030	13030	0
582	20241025	103400	49240820	13030	13030	13030	13030	0
583	20241025	103300	49240820	13030	13030	13030	13030	155
584	20241025	103200	47221170	13030	13030	13030	13030	0
585	20241025	103100	47221170	13030	13030	13030	13030	0
586	20241025	103000	47221170	13030	13030	13030	13030	0
587	20241025	102900	47221170	13030	13030	13030	13030	0
588	20241025	102800	47221170	13030	13030	13030	13030	17
589	20241025	102700	46999660	13000	13020	13020	12700	1055
590	20241025	102600	33472580	13090	13090	13090	13090	1000
591	20241025	102500	20382580	13080	13080	13080	13080	0
592	20241025	102400	20382580	13080	13080	13080	13080	24
593	20241025	102300	20068660	13020	13020	13020	13020	0
594	20241025	102200	20068660	13020	13020	13020	13020	0
595	20241025	102100	20068660	13020	13020	13020	13020	0
596	20241025	102000	20068660	13020	13020	13020	13020	0
597	20241025	101900	20068660	13020	13020	13020	13020	0
598	20241025	101800	20068660	13020	13020	13020	13020	0
599	20241025	101700	20068660	13020	13020	13020	13020	0
600	20241025	101600	20068660	13020	13020	13020	13020	0
601	20241025	101500	20068660	13020	13020	13020	13020	0
602	20241025	101400	20068660	13020	13020	13020	13020	0
603	20241025	101300	20068660	13020	13020	13020	13020	0
604	20241025	101200	20068660	13020	13020	13020	13020	0
605	20241025	101100	20068660	13020	13020	13020	13020	0
606	20241025	101000	20068660	13020	13020	13020	13020	0
607	20241025	100900	20068660	13020	13020	13020	13020	0
608	20241025	100800	20068660	13020	13020	13020	13020	0
609	20241025	100700	20068660	13020	13020	13020	13020	0
610	20241025	100600	20068660	13020	13020	13020	13020	0
611	20241025	100500	20068660	13020	13020	13020	13020	0
612	20241025	100400	20068660	13020	13020	13020	13020	0
613	20241025	100300	20068660	13020	13020	13020	13020	0
614	20241025	100200	20068660	13020	13020	13020	13020	0
615	20241025	100100	20068660	13020	13020	13020	13020	40
616	20241025	100000	19547860	13020	13020	13020	13020	0
617	20241025	095900	19547860	13020	13020	13020	13020	0
618	20241025	095800	19547860	13020	13020	13020	13020	0
619	20241025	095700	19547860	13020	13020	13020	13020	0
620	20241025	095600	19547860	13020	13020	13020	13020	25
621	20241025	095500	19222360	13090	13090	13090	13090	0
622	20241025	095400	19222360	13090	13090	13090	13090	0
623	20241025	095300	19222360	13090	13090	13090	13090	0
624	20241025	095200	19222360	13090	13090	13090	13090	0
625	20241025	095100	19222360	13090	13090	13090	13090	0
626	20241025	095000	19222360	13090	13090	13090	13090	0
627	20241025	094900	19222360	13090	13090	13090	13090	0
628	20241025	094800	19222360	13090	13090	13090	13090	0
629	20241025	094700	19222360	13090	13090	13090	13090	0
630	20241025	094600	19222360	13090	13090	13090	13090	0
631	20241025	094500	19222360	13090	13090	13090	13090	0
632	20241025	094400	19222360	13090	13090	13090	13090	1
633	20241025	094300	19209270	13090	13090	13090	13090	2
634	20241025	094200	19183090	13100	13100	13100	13100	1
635	20241025	094100	19169990	13030	13030	13030	13030	0
636	20241025	094000	19169990	13030	13030	13030	13030	25
637	20241025	093900	18844240	13040	13040	13040	13040	0
638	20241025	093800	18844240	13040	13040	13040	13040	0
639	20241025	093700	18844240	13040	13040	13040	13040	115
640	20241025	093600	17344640	13050	13060	13060	13050	119
641	20241025	093500	15791190	13040	13040	13040	13040	0
642	20241025	093400	15791190	13040	13040	13040	13040	0
643	20241025	093300	15791190	13040	13040	13040	13040	0
644	20241025	093200	15791190	13040	13040	13040	13040	0
645	20241025	093100	15791190	13040	13040	13040	13040	0
646	20241025	093000	15791190	13040	13040	13040	13040	0
647	20241025	092900	15791190	13040	13040	13040	13040	0
648	20241025	092800	15791190	13040	13040	13040	13040	0
649	20241025	092700	15791190	13040	13040	13040	13040	0
650	20241025	092600	15791190	13040	13040	13040	13040	140
651	20241025	092500	13965590	13090	13090	13090	13090	0
652	20241025	092400	13965590	13090	13090	13090	13090	100
653	20241025	092300	12656590	13090	13090	13090	13090	0
654	20241025	092200	12656590	13090	13090	13090	13090	0
655	20241025	092100	12656590	13090	13090	13090	13090	1
656	20241025	092000	12643500	13040	13040	13040	13040	0
657	20241025	091900	12643500	13040	13050	13050	13040	30
658	20241025	091800	12252250	13090	13090	13090	13090	0
659	20241025	091700	12252250	13090	13090	13090	13090	0
660	20241025	091600	12252250	13090	13090	13090	13090	0
661	20241025	091500	12252250	13090	13090	13090	13090	0
662	20241025	091400	12252250	13090	13090	13090	13090	0
663	20241025	091300	12252250	13090	13090	13090	13090	50
664	20241025	091200	11597750	13090	13090	13090	13090	0
665	20241025	091100	11597750	13090	13090	13090	13090	0
666	20241025	091000	11597750	13090	13090	13090	13090	1
667	20241025	090900	11584660	13090	13100	13100	13090	11
668	20241025	090800	11440660	13090	13090	13090	13090	0
669	20241025	090700	11440660	13090	13090	13090	13090	0
670	20241025	090600	11440660	13090	13090	13090	13090	0
671	20241025	090500	11440660	13090	13090	13090	13090	777
672	20241025	090400	1269730	13090	13090	13090	13090	90
673	20241025	090300	91630	13090	13090	13090	13090	1
674	20241025	090200	78540	13090	13090	13090	13090	0
675	20241025	090100	78540	13090	13090	13090	13090	0
676	20241025	090000	78540	13090	13090	13090	13090	6