KissMeData/115310/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200200	121545420	19850	19850	19850	19850	210
3	20241025	200100	121545420	19850	19850	19850	19850	0
4	20241025	200000	121545420	19850	19850	19850	19850	0
5	20241025	195900	121545420	19850	19850	19850	19850	0
6	20241025	195800	121545420	19850	19850	19850	19850	0
7	20241025	195700	121545420	19850	19850	19850	19850	0
8	20241025	195600	121545420	19850	19850	19850	19850	0
9	20241025	195500	121545420	19850	19850	19850	19850	0
10	20241025	195400	121545420	19850	19850	19850	19850	0
11	20241025	195300	121545420	19850	19850	19850	19850	0
12	20241025	195200	121545420	19850	19850	19850	19850	0
13	20241025	195100	121545420	19850	19850	19850	19850	0
14	20241025	195000	121545420	19850	19850	19850	19850	0
15	20241025	194900	121545420	19850	19850	19850	19850	0
16	20241025	194800	121545420	19850	19850	19850	19850	0
17	20241025	194700	121545420	19850	19850	19850	19850	0
18	20241025	194600	121545420	19850	19850	19850	19850	0
19	20241025	194500	121545420	19850	19850	19850	19850	0
20	20241025	194400	121545420	19850	19850	19850	19850	0
21	20241025	194300	121545420	19850	19850	19850	19850	0
22	20241025	194200	121545420	19850	19850	19850	19850	0
23	20241025	194100	121545420	19850	19850	19850	19850	0
24	20241025	194000	121545420	19850	19850	19850	19850	0
25	20241025	193900	121545420	19850	19850	19850	19850	0
26	20241025	193800	121545420	19850	19850	19850	19850	0
27	20241025	193700	121545420	19850	19850	19850	19850	0
28	20241025	193600	121545420	19850	19850	19850	19850	0
29	20241025	193500	121545420	19850	19850	19850	19850	0
30	20241025	193400	121545420	19850	19850	19850	19850	0
31	20241025	193300	121545420	19850	19850	19850	19850	0
32	20241025	193200	121545420	19850	19850	19850	19850	210
33	20241025	193100	121545420	19850	19850	19850	19850	0
34	20241025	193000	121545420	19850	19850	19850	19850	0
35	20241025	192900	121545420	19850	19850	19850	19850	0
36	20241025	192800	121545420	19850	19850	19850	19850	0
37	20241025	192700	121545420	19850	19850	19850	19850	0
38	20241025	192600	121545420	19850	19850	19850	19850	0
39	20241025	192500	121545420	19850	19850	19850	19850	0
40	20241025	192400	121545420	19850	19850	19850	19850	0
41	20241025	192300	121545420	19850	19850	19850	19850	0
42	20241025	192200	121545420	19850	19850	19850	19850	0
43	20241025	192100	121545420	19850	19850	19850	19850	0
44	20241025	192000	121545420	19850	19850	19850	19850	0
45	20241025	191900	121545420	19850	19850	19850	19850	0
46	20241025	191800	121545420	19850	19850	19850	19850	0
47	20241025	191700	121545420	19850	19850	19850	19850	0
48	20241025	191600	121545420	19850	19850	19850	19850	0
49	20241025	191500	121545420	19850	19850	19850	19850	0
50	20241025	191400	121545420	19850	19850	19850	19850	0
51	20241025	191300	121545420	19850	19850	19850	19850	0
52	20241025	191200	121545420	19850	19850	19850	19850	0
53	20241025	191100	121545420	19850	19850	19850	19850	0
54	20241025	191000	121545420	19850	19850	19850	19850	0
55	20241025	190900	121545420	19850	19850	19850	19850	0
56	20241025	190800	121545420	19850	19850	19850	19850	0
57	20241025	190700	121545420	19850	19850	19850	19850	0
58	20241025	190600	121545420	19850	19850	19850	19850	0
59	20241025	190500	121545420	19850	19850	19850	19850	0
60	20241025	190400	121545420	19850	19850	19850	19850	0
61	20241025	190300	121545420	19850	19850	19850	19850	0
62	20241025	190200	121545420	19850	19850	19850	19850	210
63	20241025	190100	121545420	19850	19850	19850	19850	0
64	20241025	190000	121545420	19850	19850	19850	19850	0
65	20241025	185900	121545420	19850	19850	19850	19850	0
66	20241025	185800	121545420	19850	19850	19850	19850	0
67	20241025	185700	121545420	19850	19850	19850	19850	0
68	20241025	185600	121545420	19850	19850	19850	19850	0
69	20241025	185500	121545420	19850	19850	19850	19850	0
70	20241025	185400	121545420	19850	19850	19850	19850	0
71	20241025	185300	121545420	19850	19850	19850	19850	0
72	20241025	185200	121545420	19850	19850	19850	19850	0
73	20241025	185100	121545420	19850	19850	19850	19850	0
74	20241025	185000	121545420	19850	19850	19850	19850	0
75	20241025	184900	121545420	19850	19850	19850	19850	0
76	20241025	184800	121545420	19850	19850	19850	19850	0
77	20241025	184700	121545420	19850	19850	19850	19850	0
78	20241025	184600	121545420	19850	19850	19850	19850	0
79	20241025	184500	121545420	19850	19850	19850	19850	0
80	20241025	184400	121545420	19850	19850	19850	19850	0
81	20241025	184300	121545420	19850	19850	19850	19850	0
82	20241025	184200	121545420	19850	19850	19850	19850	0
83	20241025	184100	121545420	19850	19850	19850	19850	0
84	20241025	184000	121545420	19850	19850	19850	19850	0
85	20241025	183900	121545420	19850	19850	19850	19850	0
86	20241025	183800	121545420	19850	19850	19850	19850	0
87	20241025	183700	121545420	19850	19850	19850	19850	0
88	20241025	183600	121545420	19850	19850	19850	19850	0
89	20241025	183500	121545420	19850	19850	19850	19850	0
90	20241025	183400	121545420	19850	19850	19850	19850	0
91	20241025	183300	121545420	19850	19850	19850	19850	0
92	20241025	183200	121545420	19850	19850	19850	19850	210
93	20241025	183100	121545420	19850	19850	19850	19850	0
94	20241025	183000	121545420	19850	19850	19850	19850	0
95	20241025	182900	121545420	19850	19850	19850	19850	0
96	20241025	182800	121545420	19850	19850	19850	19850	0
97	20241025	182700	121545420	19850	19850	19850	19850	0
98	20241025	182600	121545420	19850	19850	19850	19850	0
99	20241025	182500	121545420	19850	19850	19850	19850	0
100	20241025	182400	121545420	19850	19850	19850	19850	0
101	20241025	182300	121545420	19850	19850	19850	19850	0
102	20241025	182200	121545420	19850	19850	19850	19850	0
103	20241025	182100	121545420	19850	19850	19850	19850	0
104	20241025	182000	121545420	19850	19850	19850	19850	0
105	20241025	181900	121545420	19850	19850	19850	19850	0
106	20241025	181800	121545420	19850	19850	19850	19850	0
107	20241025	181700	121545420	19850	19850	19850	19850	0
108	20241025	181600	121545420	19850	19850	19850	19850	0
109	20241025	181500	121545420	19850	19850	19850	19850	0
110	20241025	181400	121545420	19850	19850	19850	19850	0
111	20241025	181300	121545420	19850	19850	19850	19850	0
112	20241025	181200	121545420	19850	19850	19850	19850	0
113	20241025	181100	121545420	19850	19850	19850	19850	0
114	20241025	181000	121545420	19850	19850	19850	19850	0
115	20241025	180900	121545420	19850	19850	19850	19850	0
116	20241025	180800	121545420	19850	19850	19850	19850	0
117	20241025	180700	121545420	19850	19850	19850	19850	0
118	20241025	180600	121545420	19850	19850	19850	19850	0
119	20241025	180500	121545420	19850	19850	19850	19850	0
120	20241025	180400	121545420	19850	19850	19850	19850	0
121	20241025	180300	121545420	19850	19850	19850	19850	0
122	20241025	180200	121545420	19850	19850	19850	19850	210
123	20241025	180100	121545420	19850	19850	19850	19850	0
124	20241025	180000	121545420	19850	19850	19850	19850	0
125	20241025	175900	121545420	19850	19850	19850	19850	0
126	20241025	175800	121545420	19850	19850	19850	19850	0
127	20241025	175700	121545420	19850	19850	19850	19850	0
128	20241025	175600	121545420	19850	19850	19850	19850	0
129	20241025	175500	121545420	19850	19850	19850	19850	0
130	20241025	175400	121545420	19850	19850	19850	19850	0
131	20241025	175300	121545420	19850	19850	19850	19850	0
132	20241025	175200	121545420	19850	19850	19850	19850	0
133	20241025	175100	121545420	19850	19850	19850	19850	0
134	20241025	175000	121545420	19850	19850	19850	19850	0
135	20241025	174900	121545420	19850	19850	19850	19850	0
136	20241025	174800	121545420	19850	19850	19850	19850	0
137	20241025	174700	121545420	19850	19850	19850	19850	0
138	20241025	174600	121545420	19850	19850	19850	19850	0
139	20241025	174500	121545420	19850	19850	19850	19850	0
140	20241025	174400	121545420	19850	19850	19850	19850	0
141	20241025	174300	121545420	19850	19850	19850	19850	0
142	20241025	174200	121545420	19850	19850	19850	19850	0
143	20241025	174100	121545420	19850	19850	19850	19850	0
144	20241025	174000	121545420	19850	19850	19850	19850	0
145	20241025	173900	121545420	19850	19850	19850	19850	0
146	20241025	173800	121545420	19850	19850	19850	19850	0
147	20241025	173700	121545420	19850	19850	19850	19850	0
148	20241025	173600	121545420	19850	19850	19850	19850	0
149	20241025	173500	121545420	19850	19850	19850	19850	0
150	20241025	173400	121545420	19850	19850	19850	19850	0
151	20241025	173300	121545420	19850	19850	19850	19850	0
152	20241025	173200	121545420	19850	19850	19850	19850	210
153	20241025	173100	121545420	19850	19850	19850	19850	0
154	20241025	173000	121545420	19850	19850	19850	19850	0
155	20241025	172900	121545420	19850	19850	19850	19850	0
156	20241025	172800	121545420	19850	19850	19850	19850	0
157	20241025	172700	121545420	19850	19850	19850	19850	0
158	20241025	172600	121545420	19850	19850	19850	19850	0
159	20241025	172500	121545420	19850	19850	19850	19850	0
160	20241025	172400	121545420	19850	19850	19850	19850	0
161	20241025	172300	121545420	19850	19850	19850	19850	0
162	20241025	172200	121545420	19850	19850	19850	19850	0
163	20241025	172100	121545420	19850	19850	19850	19850	0
164	20241025	172000	121545420	19850	19850	19850	19850	0
165	20241025	171900	121545420	19850	19850	19850	19850	0
166	20241025	171800	121545420	19850	19850	19850	19850	0
167	20241025	171700	121545420	19850	19850	19850	19850	0
168	20241025	171600	121545420	19850	19850	19850	19850	0
169	20241025	171500	121545420	19850	19850	19850	19850	0
170	20241025	171400	121545420	19850	19850	19850	19850	0
171	20241025	171300	121545420	19850	19850	19850	19850	0
172	20241025	171200	121545420	19850	19850	19850	19850	0
173	20241025	171100	121545420	19850	19850	19850	19850	0
174	20241025	171000	121545420	19850	19850	19850	19850	0
175	20241025	170900	121545420	19850	19850	19850	19850	0
176	20241025	170800	121545420	19850	19850	19850	19850	0
177	20241025	170700	121545420	19850	19850	19850	19850	0
178	20241025	170600	121545420	19850	19850	19850	19850	0
179	20241025	170500	121545420	19850	19850	19850	19850	0
180	20241025	170400	121545420	19850	19850	19850	19850	0
181	20241025	170300	121545420	19850	19850	19850	19850	0
182	20241025	170200	121545420	19850	19850	19850	19850	210
183	20241025	170100	121545420	19850	19850	19850	19850	0
184	20241025	170000	121545420	19850	19850	19850	19850	0
185	20241025	165900	121545420	19850	19850	19850	19850	0
186	20241025	165800	121545420	19850	19850	19850	19850	0
187	20241025	165700	121545420	19850	19850	19850	19850	0
188	20241025	165600	121545420	19850	19850	19850	19850	0
189	20241025	165500	121545420	19850	19850	19850	19850	0
190	20241025	165400	121545420	19850	19850	19850	19850	0
191	20241025	165300	121545420	19850	19850	19850	19850	0
192	20241025	165200	121545420	19850	19850	19850	19850	0
193	20241025	165100	121545420	19850	19850	19850	19850	0
194	20241025	165000	121545420	19850	19850	19850	19850	0
195	20241025	164900	121545420	19850	19850	19850	19850	0
196	20241025	164800	121545420	19850	19850	19850	19850	0
197	20241025	164700	121545420	19850	19850	19850	19850	0
198	20241025	164600	121545420	19850	19850	19850	19850	0
199	20241025	164500	121545420	19850	19850	19850	19850	0
200	20241025	164400	121545420	19850	19850	19850	19850	0
201	20241025	164300	121545420	19850	19850	19850	19850	0
202	20241025	164200	121545420	19850	19850	19850	19850	0
203	20241025	164100	121545420	19850	19850	19850	19850	0
204	20241025	164000	121545420	19850	19850	19850	19850	0
205	20241025	163900	121545420	19850	19850	19850	19850	0
206	20241025	163800	121545420	19850	19850	19850	19850	0
207	20241025	163700	121545420	19850	19850	19850	19850	0
208	20241025	163600	121545420	19850	19850	19850	19850	0
209	20241025	163500	121545420	19850	19850	19850	19850	0
210	20241025	163400	121545420	19850	19850	19850	19850	0
211	20241025	163300	121545420	19850	19850	19850	19850	0
212	20241025	163200	121545420	19850	19850	19850	19850	210
213	20241025	163100	121545420	19850	19850	19850	19850	0
214	20241025	163000	121545420	19850	19850	19850	19850	0
215	20241025	162900	121545420	19850	19850	19850	19850	0
216	20241025	162800	121545420	19850	19850	19850	19850	0
217	20241025	162700	121545420	19850	19850	19850	19850	0
218	20241025	162600	121545420	19850	19850	19850	19850	0
219	20241025	162500	121545420	19850	19850	19850	19850	0
220	20241025	162400	121545420	19850	19850	19850	19850	0
221	20241025	162300	121545420	19850	19850	19850	19850	0
222	20241025	162200	121545420	19850	19850	19850	19850	0
223	20241025	162100	121545420	19850	19850	19850	19850	0
224	20241025	162000	121545420	19850	19850	19850	19850	0
225	20241025	161900	121545420	19850	19850	19850	19850	0
226	20241025	161800	121545420	19850	19850	19850	19850	0
227	20241025	161700	121545420	19850	19850	19850	19850	0
228	20241025	161600	121545420	19850	19850	19850	19850	0
229	20241025	161500	121545420	19850	19850	19850	19850	0
230	20241025	161400	121545420	19850	19850	19850	19850	0
231	20241025	161300	121545420	19850	19850	19850	19850	0
232	20241025	161200	121545420	19850	19850	19850	19850	0
233	20241025	161100	121545420	19850	19850	19850	19850	0
234	20241025	161000	121545420	19850	19850	19850	19850	0
235	20241025	160900	121545420	19850	19850	19850	19850	0
236	20241025	160800	121545420	19850	19850	19850	19850	0
237	20241025	160700	121545420	19850	19850	19850	19850	0
238	20241025	160600	121545420	19850	19850	19850	19850	0
239	20241025	160500	121545420	19850	19850	19850	19850	0
240	20241025	160400	121545420	19850	19850	19850	19850	0
241	20241025	160300	121545420	19850	19850	19850	19850	0
242	20241025	160200	121545420	19850	19850	19850	19850	210
243	20241025	160100	121545420	19850	19850	19850	19850	0
244	20241025	160000	121545420	19850	19850	19850	19850	0
245	20241025	155900	121545420	19850	19850	19850	19850	0
246	20241025	155800	121545420	19850	19850	19850	19850	0
247	20241025	155700	121545420	19850	19850	19850	19850	0
248	20241025	155600	121545420	19850	19850	19850	19850	0
249	20241025	155500	121545420	19850	19850	19850	19850	0
250	20241025	155400	121545420	19850	19850	19850	19850	0
251	20241025	155300	121545420	19850	19850	19850	19850	0
252	20241025	155200	121545420	19850	19850	19850	19850	0
253	20241025	155100	121545420	19850	19850	19850	19850	0
254	20241025	155000	121545420	19850	19850	19850	19850	0
255	20241025	154900	121545420	19850	19850	19850	19850	0
256	20241025	154800	121545420	19850	19850	19850	19850	0
257	20241025	154700	121545420	19850	19850	19850	19850	0
258	20241025	154600	121545420	19850	19850	19850	19850	0
259	20241025	154500	121545420	19850	19850	19850	19850	0
260	20241025	154400	121545420	19850	19850	19850	19850	0
261	20241025	154300	121545420	19850	19850	19850	19850	0
262	20241025	154200	121545420	19850	19850	19850	19850	0
263	20241025	154100	121545420	19850	19850	19850	19850	0
264	20241025	154000	121545420	19850	19850	19850	19850	0
265	20241025	153900	121545420	19850	19850	19850	19850	0
266	20241025	153800	121545420	19850	19850	19850	19850	0
267	20241025	153700	121545420	19850	19850	19850	19850	0
268	20241025	153600	121545420	19850	19850	19850	19850	0
269	20241025	153500	121545420	19850	19850	19850	19850	0
270	20241025	153400	121545420	19850	19850	19850	19850	0
271	20241025	153300	121545420	19850	19850	19850	19850	0
272	20241025	153200	121545420	19850	19850	19850	19850	210
273	20241025	153100	121545420	19850	19850	19850	19850	0
274	20241025	153000	121545420	19850	19850	19850	19850	210
275	20241025	152900	117376920	19840	19840	19840	19840	0
276	20241025	152800	117376920	19840	19840	19840	19840	0
277	20241025	152700	117376920	19840	19840	19840	19840	0
278	20241025	152600	117376920	19840	19840	19840	19840	0
279	20241025	152500	117376920	19840	19840	19840	19840	0
280	20241025	152400	117376920	19840	19840	19840	19840	0
281	20241025	152300	117376920	19840	19840	19840	19840	0
282	20241025	152200	117376920	19840	19840	19840	19840	0
283	20241025	152100	117376920	19840	19840	19840	19840	0
284	20241025	152000	117376920	19840	19840	19840	19840	0
285	20241025	151900	117376920	19840	19780	19840	19780	18
286	20241025	151800	117020820	19750	19750	19750	19750	0
287	20241025	151700	117020820	19750	19750	19750	19750	0
288	20241025	151600	117020820	19750	19750	19750	19750	0
289	20241025	151500	117020820	19750	19750	19750	19750	7
290	20241025	151400	116882570	19780	19750	19780	19750	151
291	20241025	151300	113900290	19750	19750	19750	19750	96
292	20241025	151200	112004290	19750	19750	19750	19750	297
293	20241025	151100	106138540	19750	19750	19750	19750	0
294	20241025	151000	106138540	19750	19760	19760	19750	460
295	20241025	150900	97053440	19780	19780	19780	19780	0
296	20241025	150800	97053440	19780	19780	19780	19780	0
297	20241025	150700	97053440	19780	19780	19780	19780	30
298	20241025	150600	96460040	19760	19760	19760	19760	0
299	20241025	150500	96460040	19760	19770	19770	19760	435
300	20241025	150400	87864410	19770	19760	19770	19760	237
301	20241025	150300	83181170	19770	19770	19770	19770	0
302	20241025	150200	83181170	19770	19770	19770	19770	0
303	20241025	150100	83181170	19770	19770	19770	19770	0
304	20241025	150000	83181170	19770	19770	19770	19770	7
305	20241025	145900	83042780	19770	19770	19770	19770	0
306	20241025	145800	83042780	19770	19770	19770	19770	0
307	20241025	145700	83042780	19770	19770	19770	19770	0
308	20241025	145600	83042780	19770	19770	19770	19770	0
309	20241025	145500	83042780	19770	19770	19770	19770	0
310	20241025	145400	83042780	19770	19770	19770	19770	0
311	20241025	145300	83042780	19770	19770	19770	19770	0
312	20241025	145200	83042780	19770	19770	19770	19770	0
313	20241025	145100	83042780	19770	19770	19770	19770	0
314	20241025	145000	83042780	19770	19770	19770	19770	0
315	20241025	144900	83042780	19770	19770	19770	19770	2
316	20241025	144800	83003240	19740	19740	19740	19740	50
317	20241025	144700	82016240	19740	19740	19740	19740	0
318	20241025	144600	82016240	19740	19740	19740	19740	0
319	20241025	144500	82016240	19740	19740	19740	19740	0
320	20241025	144400	82016240	19740	19740	19740	19740	0
321	20241025	144300	82016240	19740	19740	19740	19740	0
322	20241025	144200	82016240	19740	19740	19740	19740	0
323	20241025	144100	82016240	19740	19740	19740	19740	0
324	20241025	144000	82016240	19740	19740	19740	19740	0
325	20241025	143900	82016240	19740	19740	19740	19740	0
326	20241025	143800	82016240	19740	19740	19740	19740	0
327	20241025	143700	82016240	19740	19740	19740	19740	0
328	20241025	143600	82016240	19740	19740	19740	19730	89
329	20241025	143500	80259850	19740	19740	19740	19740	0
330	20241025	143400	80259850	19740	19740	19740	19740	0
331	20241025	143300	80259850	19740	19740	19740	19740	0
332	20241025	143200	80259850	19740	19740	19740	19740	0
333	20241025	143100	80259850	19740	19740	19740	19740	0
334	20241025	143000	80259850	19740	19740	19740	19740	0
335	20241025	142900	80259850	19740	19740	19740	19740	0
336	20241025	142800	80259850	19740	19740	19740	19740	0
337	20241025	142700	80259850	19740	19740	19740	19740	0
338	20241025	142600	80259850	19740	19740	19740	19740	0
339	20241025	142500	80259850	19740	19740	19740	19740	0
340	20241025	142400	80259850	19740	19740	19740	19740	1
341	20241025	142300	80240110	19740	19740	19740	19740	0
342	20241025	142200	80240110	19740	19740	19740	19740	0
343	20241025	142100	80240110	19740	19740	19740	19740	0
344	20241025	142000	80240110	19740	19740	19740	19740	0
345	20241025	141900	80240110	19740	19740	19740	19740	0
346	20241025	141800	80240110	19740	19740	19740	19740	0
347	20241025	141700	80240110	19740	19740	19740	19740	0
348	20241025	141600	80240110	19740	19740	19740	19740	0
349	20241025	141500	80240110	19740	19740	19740	19740	0
350	20241025	141400	80240110	19740	19740	19740	19740	1
351	20241025	141300	80220370	19770	19770	19770	19770	0
352	20241025	141200	80220370	19770	19770	19770	19770	0
353	20241025	141100	80220370	19770	19770	19770	19770	0
354	20241025	141000	80220370	19770	19770	19770	19770	0
355	20241025	140900	80220370	19770	19760	19770	19760	103
356	20241025	140800	78184300	19760	19760	19760	19760	0
357	20241025	140700	78184300	19760	19760	19760	19760	0
358	20241025	140600	78184300	19760	19760	19760	19760	0
359	20241025	140500	78184300	19760	19760	19760	19760	0
360	20241025	140400	78184300	19760	19760	19760	19760	0
361	20241025	140300	78184300	19760	19760	19760	19760	0
362	20241025	140200	78184300	19760	19760	19760	19760	0
363	20241025	140100	78184300	19760	19760	19760	19760	10
364	20241025	140000	77986700	19760	19760	19760	19760	0
365	20241025	135900	77986700	19760	19760	19760	19760	0
366	20241025	135800	77986700	19760	19740	19770	19740	4
367	20241025	135700	77907680	19770	19770	19770	19770	0
368	20241025	135600	77907680	19770	19770	19770	19770	0
369	20241025	135500	77907680	19770	19770	19770	19770	0
370	20241025	135400	77907680	19770	19730	19780	19730	9
371	20241025	135300	77729770	19730	19730	19730	19730	17
372	20241025	135200	77394360	19720	19720	19720	19720	0
373	20241025	135100	77394360	19720	19720	19720	19720	7
374	20241025	135000	77256320	19720	19720	19720	19720	10
375	20241025	134900	77059120	19720	19720	19720	19720	0
376	20241025	134800	77059120	19720	19720	19720	19720	0
377	20241025	134700	77059120	19720	19720	19720	19720	0
378	20241025	134600	77059120	19720	19720	19720	19720	0
379	20241025	134500	77059120	19720	19720	19720	19720	0
380	20241025	134400	77059120	19720	19720	19720	19720	0
381	20241025	134300	77059120	19720	19690	19720	19690	1105
382	20241025	134200	55271670	19690	19690	19690	19690	5
383	20241025	134100	55173220	19670	19670	19670	19670	0
384	20241025	134000	55173220	19670	19690	19690	19670	915
385	20241025	133900	37168420	19720	19720	19720	19720	5
386	20241025	133800	37069820	19720	19720	19720	19720	0
387	20241025	133700	37069820	19720	19720	19720	19720	5
388	20241025	133600	36971220	19720	19720	19720	19720	0
389	20241025	133500	36971220	19720	19720	19720	19720	0
390	20241025	133400	36971220	19720	19720	19720	19720	5
391	20241025	133300	36872620	19720	19720	19720	19720	0
392	20241025	133200	36872620	19720	19720	19720	19720	0
393	20241025	133100	36872620	19720	19720	19720	19720	18
394	20241025	133000	36517660	19720	19720	19720	19720	0
395	20241025	132900	36517660	19720	19720	19720	19720	0
396	20241025	132800	36517660	19720	19720	19720	19720	5
397	20241025	132700	36419060	19720	19720	19720	19720	0
398	20241025	132600	36419060	19720	19720	19720	19720	5
399	20241025	132500	36320460	19720	19720	19720	19720	0
400	20241025	132400	36320460	19720	19720	19720	19720	0
401	20241025	132300	36320460	19720	19720	19720	19720	5
402	20241025	132200	36221860	19720	19720	19720	19720	0
403	20241025	132100	36221860	19720	19720	19720	19720	0
404	20241025	132000	36221860	19720	19720	19720	19720	5
405	20241025	131900	36123260	19720	19720	19720	19720	0
406	20241025	131800	36123260	19720	19720	19720	19720	0
407	20241025	131700	36123260	19720	19720	19720	19720	5
408	20241025	131600	36024660	19720	19720	19720	19720	0
409	20241025	131500	36024660	19720	19720	19720	19720	0
410	20241025	131400	36024660	19720	19720	19720	19720	5
411	20241025	131300	35926060	19720	19720	19720	19720	0
412	20241025	131200	35926060	19720	19720	19720	19720	5
413	20241025	131100	35827460	19690	19690	19690	19690	10
414	20241025	131000	35630560	19720	19720	19720	19720	0
415	20241025	130900	35630560	19720	19720	19720	19720	5
416	20241025	130800	35531960	19720	19720	19720	19720	0
417	20241025	130700	35531960	19720	19720	19720	19720	0
418	20241025	130600	35531960	19720	19720	19720	19720	5
419	20241025	130500	35433360	19720	19720	19720	19720	0
420	20241025	130400	35433360	19720	19720	19720	19720	0
421	20241025	130300	35433360	19720	19720	19720	19720	5
422	20241025	130200	35334760	19720	19720	19720	19720	0
423	20241025	130100	35334760	19720	19720	19720	19720	5
424	20241025	130000	35236160	19720	19720	19720	19720	0
425	20241025	125900	35236160	19720	19720	19720	19720	0
426	20241025	125800	35236160	19720	19720	19720	19720	5
427	20241025	125700	35137560	19720	19720	19720	19720	0
428	20241025	125600	35137560	19720	19720	19720	19720	0
429	20241025	125500	35137560	19720	19720	19720	19720	5
430	20241025	125400	35038960	19720	19720	19720	19720	0
431	20241025	125300	35038960	19720	19720	19720	19720	0
432	20241025	125200	35038960	19720	19720	19720	19720	5
433	20241025	125100	34940360	19700	19700	19700	19700	0
434	20241025	125000	34940360	19700	19700	19700	19700	4
435	20241025	124900	34861560	19700	19690	19700	19690	2
436	20241025	124800	34822170	19720	19720	19720	19720	0
437	20241025	124700	34822170	19720	19720	19720	19720	5
438	20241025	124600	34723570	19720	19720	19720	19720	0
439	20241025	124500	34723570	19720	19720	19720	19720	3
440	20241025	124400	34664410	19700	19720	19720	19700	65
441	20241025	124300	33383810	19720	19720	19720	19720	0
442	20241025	124200	33383810	19720	19720	19720	19720	0
443	20241025	124100	33383810	19720	19720	19720	19720	5
444	20241025	124000	33285210	19720	19720	19720	19720	0
445	20241025	123900	33285210	19720	19720	19720	19720	0
446	20241025	123800	33285210	19720	19720	19720	19720	5
447	20241025	123700	33186610	19720	19720	19720	19720	0
448	20241025	123600	33186610	19720	19720	19720	19720	5
449	20241025	123500	33088010	19720	19720	19720	19720	0
450	20241025	123400	33088010	19720	19720	19720	19720	0
451	20241025	123300	33088010	19720	19720	19720	19720	5
452	20241025	123200	32989410	19720	19720	19720	19720	0
453	20241025	123100	32989410	19720	19720	19720	19720	0
454	20241025	123000	32989410	19720	19720	19720	19720	5
455	20241025	122900	32890810	19700	19700	19700	19700	0
456	20241025	122800	32890810	19700	19700	19700	19700	0
457	20241025	122700	32890810	19700	19700	19700	19700	7
458	20241025	122600	32752910	19700	19700	19700	19700	0
459	20241025	122500	32752910	19700	19700	19700	19700	5
460	20241025	122400	32654410	19700	19700	19700	19700	0
461	20241025	122300	32654410	19700	19700	19700	19700	0
462	20241025	122200	32654410	19700	19700	19700	19700	5
463	20241025	122100	32555910	19700	19700	19700	19700	0
464	20241025	122000	32555910	19700	19700	19700	19700	0
465	20241025	121900	32555910	19700	19700	19700	19700	5
466	20241025	121800	32457410	19700	19700	19700	19700	0
467	20241025	121700	32457410	19700	19700	19700	19700	0
468	20241025	121600	32457410	19700	19700	19700	19700	5
469	20241025	121500	32358910	19700	19700	19700	19700	0
470	20241025	121400	32358910	19700	19700	19700	19700	0
471	20241025	121300	32358910	19700	19700	19700	19700	5
472	20241025	121200	32260410	19700	19700	19700	19700	0
473	20241025	121100	32260410	19700	19700	19700	19700	5
474	20241025	121000	32161910	19700	19700	19700	19700	0
475	20241025	120900	32161910	19700	19700	19700	19700	0
476	20241025	120800	32161910	19700	19700	19700	19700	5
477	20241025	120700	32063410	19700	19700	19700	19700	0
478	20241025	120600	32063410	19700	19700	19700	19700	0
479	20241025	120500	32063410	19700	19700	19700	19700	5
480	20241025	120400	31964910	19700	19700	19700	19700	0
481	20241025	120300	31964910	19700	19700	19700	19700	0
482	20241025	120200	31964910	19700	19700	19700	19700	5
483	20241025	120100	31866410	19700	19700	19700	19700	0
484	20241025	120000	31866410	19700	19700	19700	19700	5
485	20241025	115900	31767910	19700	19700	19700	19700	0
486	20241025	115800	31767910	19700	19700	19700	19700	0
487	20241025	115700	31767910	19700	19700	19700	19700	5
488	20241025	115600	31669410	19670	19670	19670	19670	0
489	20241025	115500	31669410	19670	19670	19670	19670	1
490	20241025	115400	31649740	19700	19700	19700	19700	5
491	20241025	115300	31551240	19700	19700	19700	19700	0
492	20241025	115200	31551240	19700	19700	19700	19700	0
493	20241025	115100	31551240	19700	19700	19700	19700	5
494	20241025	115000	31452740	19700	19700	19700	19700	0
495	20241025	114900	31452740	19700	19700	19700	19700	0
496	20241025	114800	31452740	19700	19680	19700	19670	20
497	20241025	114700	31059050	19710	19710	19710	19710	0
498	20241025	114600	31059050	19710	19710	19710	19710	5
499	20241025	114500	30960500	19690	19700	19700	19690	18
500	20241025	114400	30606020	19720	19700	19720	19700	205
501	20241025	114300	26567420	19700	19720	19720	19700	95
502	20241025	114200	24695820	19700	19700	19700	19700	13
503	20241025	114100	24439720	19720	19720	19720	19720	0
504	20241025	114000	24439720	19720	19720	19720	19720	5
505	20241025	113900	24341120	19700	19720	19720	19700	165
506	20241025	113800	21088940	19710	19710	19710	19710	0
507	20241025	113700	21088940	19710	19710	19710	19710	0
508	20241025	113600	21088940	19710	19710	19710	19710	0
509	20241025	113500	21088940	19710	19710	19710	19710	0
510	20241025	113400	21088940	19710	19710	19710	19710	0
511	20241025	113300	21088940	19710	19710	19710	19710	0
512	20241025	113200	21088940	19710	19710	19710	19710	0
513	20241025	113100	21088940	19710	19710	19710	19710	0
514	20241025	113000	21088940	19710	19710	19710	19710	0
515	20241025	112900	21088940	19710	19710	19710	19710	0
516	20241025	112800	21088940	19710	19710	19710	19710	0
517	20241025	112700	21088940	19710	19710	19710	19710	0
518	20241025	112600	21088940	19710	19710	19710	19710	0
519	20241025	112500	21088940	19710	19710	19710	19710	0
520	20241025	112400	21088940	19710	19710	19710	19710	0
521	20241025	112300	21088940	19710	19710	19710	19710	0
522	20241025	112200	21088940	19710	19710	19710	19710	0
523	20241025	112100	21088940	19710	19710	19710	19710	0
524	20241025	112000	21088940	19710	19710	19710	19710	0
525	20241025	111900	21088940	19710	19710	19710	19710	0
526	20241025	111800	21088940	19710	19710	19710	19710	0
527	20241025	111700	21088940	19710	19710	19710	19710	0
528	20241025	111600	21088940	19710	19710	19710	19710	0
529	20241025	111500	21088940	19710	19710	19710	19710	0
530	20241025	111400	21088940	19710	19710	19710	19710	0
531	20241025	111300	21088940	19710	19710	19710	19710	0
532	20241025	111200	21088940	19710	19710	19710	19710	0
533	20241025	111100	21088940	19710	19710	19710	19710	0
534	20241025	111000	21088940	19710	19720	19720	19710	413
535	20241025	110900	12948660	19720	19720	19720	19720	0
536	20241025	110800	12948660	19720	19720	19720	19720	87
537	20241025	110700	11233020	19750	19750	19750	19750	0
538	20241025	110600	11233020	19750	19750	19750	19750	0
539	20241025	110500	11233020	19750	19750	19750	19750	0
540	20241025	110400	11233020	19750	19750	19750	19750	0
541	20241025	110300	11233020	19750	19750	19750	19750	0
542	20241025	110200	11233020	19750	19750	19750	19750	0
543	20241025	110100	11233020	19750	19750	19750	19750	0
544	20241025	110000	11233020	19750	19750	19750	19750	0
545	20241025	105900	11233020	19750	19750	19750	19750	0
546	20241025	105800	11233020	19750	19750	19750	19750	0
547	20241025	105700	11233020	19750	19750	19750	19750	0
548	20241025	105600	11233020	19750	19750	19750	19750	0
549	20241025	105500	11233020	19750	19750	19750	19750	0
550	20241025	105400	11233020	19750	19750	19750	19750	0
551	20241025	105300	11233020	19750	19750	19750	19750	0
552	20241025	105200	11233020	19750	19750	19750	19750	0
553	20241025	105100	11233020	19750	19750	19750	19750	0
554	20241025	105000	11233020	19750	19750	19750	19750	0
555	20241025	104900	11233020	19750	19750	19750	19750	0
556	20241025	104800	11233020	19750	19750	19750	19750	0
557	20241025	104700	11233020	19750	19750	19750	19750	0
558	20241025	104600	11233020	19750	19750	19750	19750	0
559	20241025	104500	11233020	19750	19750	19750	19750	0
560	20241025	104400	11233020	19750	19750	19750	19750	0
561	20241025	104300	11233020	19750	19750	19750	19750	0
562	20241025	104200	11233020	19750	19750	19750	19750	0
563	20241025	104100	11233020	19750	19750	19750	19750	0
564	20241025	104000	11233020	19750	19750	19750	19750	0
565	20241025	103900	11233020	19750	19750	19750	19750	0
566	20241025	103800	11233020	19750	19750	19750	19750	0
567	20241025	103700	11233020	19750	19750	19750	19750	0
568	20241025	103600	11233020	19750	19750	19750	19750	0
569	20241025	103500	11233020	19750	19750	19750	19750	0
570	20241025	103400	11233020	19750	19750	19750	19750	3
571	20241025	103300	11173770	19720	19730	19730	19720	108
572	20241025	103200	9043920	19760	19760	19760	19760	0
573	20241025	103100	9043920	19760	19760	19760	19760	0
574	20241025	103000	9043920	19760	19760	19760	19760	0
575	20241025	102900	9043920	19760	19760	19760	19760	0
576	20241025	102800	9043920	19760	19760	19760	19760	0
577	20241025	102700	9043920	19760	19760	19760	19760	10
578	20241025	102600	8846320	19760	19760	19760	19760	0
579	20241025	102500	8846320	19760	19760	19760	19760	0
580	20241025	102400	8846320	19760	19760	19760	19760	0
581	20241025	102300	8846320	19760	19760	19760	19760	0
582	20241025	102200	8846320	19760	19760	19760	19760	0
583	20241025	102100	8846320	19760	19760	19760	19760	64
584	20241025	102000	7581680	19760	19760	19760	19760	5
585	20241025	101900	7482880	19760	19760	19760	19760	0
586	20241025	101800	7482880	19760	19760	19760	19760	5
587	20241025	101700	7384080	19730	19730	19730	19730	0
588	20241025	101600	7384080	19730	19730	19730	19730	0
589	20241025	101500	7384080	19730	19730	19730	19730	0
590	20241025	101400	7384080	19730	19730	19730	19730	0
591	20241025	101300	7384080	19730	19730	19730	19730	0
592	20241025	101200	7384080	19730	19730	19730	19730	0
593	20241025	101100	7384080	19730	19730	19730	19730	0
594	20241025	101000	7384080	19730	19730	19730	19730	0
595	20241025	100900	7384080	19730	19730	19730	19730	0
596	20241025	100800	7384080	19730	19730	19730	19730	0
597	20241025	100700	7384080	19730	19730	19730	19730	0
598	20241025	100600	7384080	19730	19730	19730	19730	0
599	20241025	100500	7384080	19730	19730	19730	19730	0
600	20241025	100400	7384080	19730	19730	19730	19730	0
601	20241025	100300	7384080	19730	19730	19730	19730	0
602	20241025	100200	7384080	19730	19730	19730	19730	0
603	20241025	100100	7384080	19730	19730	19730	19730	0
604	20241025	100000	7384080	19730	19730	19730	19730	0
605	20241025	095900	7384080	19730	19730	19730	19730	0
606	20241025	095800	7384080	19730	19730	19730	19730	0
607	20241025	095700	7384080	19730	19730	19730	19730	0
608	20241025	095600	7384080	19730	19730	19730	19730	0
609	20241025	095500	7384080	19730	19730	19730	19730	0
610	20241025	095400	7384080	19730	19730	19730	19730	0
611	20241025	095300	7384080	19730	19730	19730	19730	0
612	20241025	095200	7384080	19730	19730	19730	19730	0
613	20241025	095100	7384080	19730	19730	19730	19730	0
614	20241025	095000	7384080	19730	19730	19730	19730	0
615	20241025	094900	7384080	19730	19730	19730	19730	0
616	20241025	094800	7384080	19730	19730	19730	19730	0
617	20241025	094700	7384080	19730	19730	19730	19730	0
618	20241025	094600	7384080	19730	19730	19730	19730	0
619	20241025	094500	7384080	19730	19730	19730	19730	0
620	20241025	094400	7384080	19730	19730	19730	19730	0
621	20241025	094300	7384080	19730	19730	19730	19730	0
622	20241025	094200	7384080	19730	19730	19730	19730	0
623	20241025	094100	7384080	19730	19730	19730	19730	0
624	20241025	094000	7384080	19730	19730	19730	19730	0
625	20241025	093900	7384080	19730	19730	19730	19730	0
626	20241025	093800	7384080	19730	19730	19730	19730	0
627	20241025	093700	7384080	19730	19740	19740	19730	19
628	20241025	093600	7009110	19770	19780	19780	19770	113
629	20241025	093500	4774620	19770	19770	19770	19770	0
630	20241025	093400	4774620	19770	19770	19770	19770	0
631	20241025	093300	4774620	19770	19770	19770	19770	0
632	20241025	093200	4774620	19770	19770	19770	19770	0
633	20241025	093100	4774620	19770	19770	19770	19770	0
634	20241025	093000	4774620	19770	19770	19770	19770	0
635	20241025	092900	4774620	19770	19770	19770	19770	0
636	20241025	092800	4774620	19770	19770	19770	19770	0
637	20241025	092700	4774620	19770	19770	19770	19770	0
638	20241025	092600	4774620	19770	19770	19770	19770	0
639	20241025	092500	4774620	19770	19770	19770	19770	102
640	20241025	092400	2758080	19770	19770	19770	19770	4
641	20241025	092300	2679000	19740	19740	19740	19740	0
642	20241025	092200	2679000	19740	19740	19740	19740	0
643	20241025	092100	2679000	19740	19800	19800	19740	30
644	20241025	092000	2085900	19800	19800	19800	19800	0
645	20241025	091900	2085900	19800	19800	19800	19800	0
646	20241025	091800	2085900	19800	19800	19800	19800	0
647	20241025	091700	2085900	19800	19800	19800	19800	0
648	20241025	091600	2085900	19800	19800	19800	19800	1
649	20241025	091500	2066100	19800	19800	19800	19800	0
650	20241025	091400	2066100	19800	19800	19800	19800	0
651	20241025	091300	2066100	19800	19800	19800	19800	0
652	20241025	091200	2066100	19800	19800	19800	19800	13
653	20241025	091100	1808700	19800	19800	19800	19800	0
654	20241025	091000	1808700	19800	19800	19800	19800	0
655	20241025	090900	1808700	19800	19800	19800	19800	2
656	20241025	090800	1769100	19900	19900	19900	19900	0
657	20241025	090700	1769100	19900	19900	19900	19900	0
658	20241025	090600	1769100	19900	19900	19900	19900	0
659	20241025	090500	1769100	19900	19900	19900	19900	0
660	20241025	090400	1769100	19900	19900	19900	19900	0
661	20241025	090300	1769100	19900	19900	19900	19900	1
662	20241025	090200	1749200	20000	20000	20000	20000	0
663	20241025	090100	1749200	20000	20000	20000	20000	0
664	20241025	090000	1749200	20000	19870	20000	19870	88