KissMeData/036220/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192000	112957960	12650	12650	12650	12650	625
3	20241025	191900	112957960	12650	12650	12650	12650	0
4	20241025	191800	112957960	12650	12650	12650	12650	0
5	20241025	191700	112957960	12650	12650	12650	12650	0
6	20241025	191600	112957960	12650	12650	12650	12650	0
7	20241025	191500	112957960	12650	12650	12650	12650	0
8	20241025	191400	112957960	12650	12650	12650	12650	0
9	20241025	191300	112957960	12650	12650	12650	12650	0
10	20241025	191200	112957960	12650	12650	12650	12650	0
11	20241025	191100	112957960	12650	12650	12650	12650	0
12	20241025	191000	112957960	12650	12650	12650	12650	0
13	20241025	190900	112957960	12650	12650	12650	12650	0
14	20241025	190800	112957960	12650	12650	12650	12650	0
15	20241025	190700	112957960	12650	12650	12650	12650	0
16	20241025	190600	112957960	12650	12650	12650	12650	0
17	20241025	190500	112957960	12650	12650	12650	12650	0
18	20241025	190400	112957960	12650	12650	12650	12650	0
19	20241025	190300	112957960	12650	12650	12650	12650	0
20	20241025	190200	112957960	12650	12650	12650	12650	0
21	20241025	190100	112957960	12650	12650	12650	12650	0
22	20241025	190000	112957960	12650	12650	12650	12650	0
23	20241025	185900	112957960	12650	12650	12650	12650	0
24	20241025	185800	112957960	12650	12650	12650	12650	0
25	20241025	185700	112957960	12650	12650	12650	12650	0
26	20241025	185600	112957960	12650	12650	12650	12650	0
27	20241025	185500	112957960	12650	12650	12650	12650	0
28	20241025	185400	112957960	12650	12650	12650	12650	0
29	20241025	185300	112957960	12650	12650	12650	12650	0
30	20241025	185200	112957960	12650	12650	12650	12650	0
31	20241025	185100	112957960	12650	12650	12650	12650	0
32	20241025	185000	112957960	12650	12650	12650	12650	625
33	20241025	184900	112957960	12650	12650	12650	12650	0
34	20241025	184800	112957960	12650	12650	12650	12650	0
35	20241025	184700	112957960	12650	12650	12650	12650	0
36	20241025	184600	112957960	12650	12650	12650	12650	0
37	20241025	184500	112957960	12650	12650	12650	12650	0
38	20241025	184400	112957960	12650	12650	12650	12650	0
39	20241025	184300	112957960	12650	12650	12650	12650	0
40	20241025	184200	112957960	12650	12650	12650	12650	0
41	20241025	184100	112957960	12650	12650	12650	12650	0
42	20241025	184000	112957960	12650	12650	12650	12650	0
43	20241025	183900	112957960	12650	12650	12650	12650	0
44	20241025	183800	112957960	12650	12650	12650	12650	0
45	20241025	183700	112957960	12650	12650	12650	12650	0
46	20241025	183600	112957960	12650	12650	12650	12650	0
47	20241025	183500	112957960	12650	12650	12650	12650	0
48	20241025	183400	112957960	12650	12650	12650	12650	0
49	20241025	183300	112957960	12650	12650	12650	12650	0
50	20241025	183200	112957960	12650	12650	12650	12650	0
51	20241025	183100	112957960	12650	12650	12650	12650	0
52	20241025	183000	112957960	12650	12650	12650	12650	0
53	20241025	182900	112957960	12650	12650	12650	12650	0
54	20241025	182800	112957960	12650	12650	12650	12650	0
55	20241025	182700	112957960	12650	12650	12650	12650	0
56	20241025	182600	112957960	12650	12650	12650	12650	0
57	20241025	182500	112957960	12650	12650	12650	12650	0
58	20241025	182400	112957960	12650	12650	12650	12650	0
59	20241025	182300	112957960	12650	12650	12650	12650	0
60	20241025	182200	112957960	12650	12650	12650	12650	0
61	20241025	182100	112957960	12650	12650	12650	12650	0
62	20241025	182000	112957960	12650	12650	12650	12650	625
63	20241025	181900	112957960	12650	12650	12650	12650	0
64	20241025	181800	112957960	12650	12650	12650	12650	0
65	20241025	181700	112957960	12650	12650	12650	12650	0
66	20241025	181600	112957960	12650	12650	12650	12650	0
67	20241025	181500	112957960	12650	12650	12650	12650	0
68	20241025	181400	112957960	12650	12650	12650	12650	0
69	20241025	181300	112957960	12650	12650	12650	12650	0
70	20241025	181200	112957960	12650	12650	12650	12650	0
71	20241025	181100	112957960	12650	12650	12650	12650	0
72	20241025	181000	112957960	12650	12650	12650	12650	0
73	20241025	180900	112957960	12650	12650	12650	12650	0
74	20241025	180800	112957960	12650	12650	12650	12650	0
75	20241025	180700	112957960	12650	12650	12650	12650	0
76	20241025	180600	112957960	12650	12650	12650	12650	0
77	20241025	180500	112957960	12650	12650	12650	12650	0
78	20241025	180400	112957960	12650	12650	12650	12650	0
79	20241025	180300	112957960	12650	12650	12650	12650	0
80	20241025	180200	112957960	12650	12650	12650	12650	0
81	20241025	180100	112957960	12650	12650	12650	12650	0
82	20241025	180000	112957960	12650	12650	12650	12650	0
83	20241025	175900	112957960	12650	12650	12650	12650	0
84	20241025	175800	112957960	12650	12650	12650	12650	0
85	20241025	175700	112957960	12650	12650	12650	12650	0
86	20241025	175600	112957960	12650	12650	12650	12650	0
87	20241025	175500	112957960	12650	12650	12650	12650	0
88	20241025	175400	112957960	12650	12650	12650	12650	0
89	20241025	175300	112957960	12650	12650	12650	12650	0
90	20241025	175200	112957960	12650	12650	12650	12650	0
91	20241025	175100	112957960	12650	12650	12650	12650	0
92	20241025	175000	112957960	12650	12650	12650	12650	625
93	20241025	174900	112957960	12650	12650	12650	12650	0
94	20241025	174800	112957960	12650	12650	12650	12650	0
95	20241025	174700	112957960	12650	12650	12650	12650	0
96	20241025	174600	112957960	12650	12650	12650	12650	0
97	20241025	174500	112957960	12650	12650	12650	12650	0
98	20241025	174400	112957960	12650	12650	12650	12650	0
99	20241025	174300	112957960	12650	12650	12650	12650	0
100	20241025	174200	112957960	12650	12650	12650	12650	0
101	20241025	174100	112957960	12650	12650	12650	12650	0
102	20241025	174000	112957960	12650	12650	12650	12650	0
103	20241025	173900	112957960	12650	12650	12650	12650	0
104	20241025	173800	112957960	12650	12650	12650	12650	0
105	20241025	173700	112957960	12650	12650	12650	12650	0
106	20241025	173600	112957960	12650	12650	12650	12650	0
107	20241025	173500	112957960	12650	12650	12650	12650	0
108	20241025	173400	112957960	12650	12650	12650	12650	0
109	20241025	173300	112957960	12650	12650	12650	12650	0
110	20241025	173200	112957960	12650	12650	12650	12650	0
111	20241025	173100	112957960	12650	12650	12650	12650	0
112	20241025	173000	112957960	12650	12650	12650	12650	0
113	20241025	172900	112957960	12650	12650	12650	12650	0
114	20241025	172800	112957960	12650	12650	12650	12650	0
115	20241025	172700	112957960	12650	12650	12650	12650	0
116	20241025	172600	112957960	12650	12650	12650	12650	0
117	20241025	172500	112957960	12650	12650	12650	12650	0
118	20241025	172400	112957960	12650	12650	12650	12650	0
119	20241025	172300	112957960	12650	12650	12650	12650	0
120	20241025	172200	112957960	12650	12650	12650	12650	0
121	20241025	172100	112957960	12650	12650	12650	12650	0
122	20241025	172000	112957960	12650	12650	12650	12650	625
123	20241025	171900	112957960	12650	12650	12650	12650	0
124	20241025	171800	112957960	12650	12650	12650	12650	0
125	20241025	171700	112957960	12650	12650	12650	12650	0
126	20241025	171600	112957960	12650	12650	12650	12650	0
127	20241025	171500	112957960	12650	12650	12650	12650	0
128	20241025	171400	112957960	12650	12650	12650	12650	0
129	20241025	171300	112957960	12650	12650	12650	12650	0
130	20241025	171200	112957960	12650	12650	12650	12650	0
131	20241025	171100	112957960	12650	12650	12650	12650	0
132	20241025	171000	112957960	12650	12650	12650	12650	0
133	20241025	170900	112957960	12650	12650	12650	12650	0
134	20241025	170800	112957960	12650	12650	12650	12650	0
135	20241025	170700	112957960	12650	12650	12650	12650	0
136	20241025	170600	112957960	12650	12650	12650	12650	0
137	20241025	170500	112957960	12650	12650	12650	12650	0
138	20241025	170400	112957960	12650	12650	12650	12650	0
139	20241025	170300	112957960	12650	12650	12650	12650	0
140	20241025	170200	112957960	12650	12650	12650	12650	0
141	20241025	170100	112957960	12650	12650	12650	12650	0
142	20241025	170000	112957960	12650	12650	12650	12650	0
143	20241025	165900	112957960	12650	12650	12650	12650	0
144	20241025	165800	112957960	12650	12650	12650	12650	0
145	20241025	165700	112957960	12650	12650	12650	12650	0
146	20241025	165600	112957960	12650	12650	12650	12650	0
147	20241025	165500	112957960	12650	12650	12650	12650	0
148	20241025	165400	112957960	12650	12650	12650	12650	0
149	20241025	165300	112957960	12650	12650	12650	12650	0
150	20241025	165200	112957960	12650	12650	12650	12650	0
151	20241025	165100	112957960	12650	12650	12650	12650	0
152	20241025	165000	112957960	12650	12650	12650	12650	625
153	20241025	164900	112957960	12650	12650	12650	12650	0
154	20241025	164800	112957960	12650	12650	12650	12650	0
155	20241025	164700	112957960	12650	12650	12650	12650	0
156	20241025	164600	112957960	12650	12650	12650	12650	0
157	20241025	164500	112957960	12650	12650	12650	12650	0
158	20241025	164400	112957960	12650	12650	12650	12650	0
159	20241025	164300	112957960	12650	12650	12650	12650	0
160	20241025	164200	112957960	12650	12650	12650	12650	0
161	20241025	164100	112957960	12650	12650	12650	12650	0
162	20241025	164000	112957960	12650	12650	12650	12650	0
163	20241025	163900	112957960	12650	12650	12650	12650	0
164	20241025	163800	112957960	12650	12650	12650	12650	0
165	20241025	163700	112957960	12650	12650	12650	12650	0
166	20241025	163600	112957960	12650	12650	12650	12650	0
167	20241025	163500	112957960	12650	12650	12650	12650	0
168	20241025	163400	112957960	12650	12650	12650	12650	0
169	20241025	163300	112957960	12650	12650	12650	12650	0
170	20241025	163200	112957960	12650	12650	12650	12650	0
171	20241025	163100	112957960	12650	12650	12650	12650	0
172	20241025	163000	112957960	12650	12650	12650	12650	0
173	20241025	162900	112957960	12650	12650	12650	12650	0
174	20241025	162800	112957960	12650	12650	12650	12650	0
175	20241025	162700	112957960	12650	12650	12650	12650	0
176	20241025	162600	112957960	12650	12650	12650	12650	0
177	20241025	162500	112957960	12650	12650	12650	12650	0
178	20241025	162400	112957960	12650	12650	12650	12650	0
179	20241025	162300	112957960	12650	12650	12650	12650	0
180	20241025	162200	112957960	12650	12650	12650	12650	0
181	20241025	162100	112957960	12650	12650	12650	12650	0
182	20241025	162000	112957960	12650	12650	12650	12650	625
183	20241025	161900	112957960	12650	12650	12650	12650	0
184	20241025	161800	112957960	12650	12650	12650	12650	0
185	20241025	161700	112957960	12650	12650	12650	12650	0
186	20241025	161600	112957960	12650	12650	12650	12650	0
187	20241025	161500	112957960	12650	12650	12650	12650	0
188	20241025	161400	112957960	12650	12650	12650	12650	0
189	20241025	161300	112957960	12650	12650	12650	12650	0
190	20241025	161200	112957960	12650	12650	12650	12650	0
191	20241025	161100	112957960	12650	12650	12650	12650	0
192	20241025	161000	112957960	12650	12650	12650	12650	0
193	20241025	160900	112957960	12650	12650	12650	12650	0
194	20241025	160800	112957960	12650	12650	12650	12650	0
195	20241025	160700	112957960	12650	12650	12650	12650	0
196	20241025	160600	112957960	12650	12650	12650	12650	0
197	20241025	160500	112957960	12650	12650	12650	12650	0
198	20241025	160400	112957960	12650	12650	12650	12650	0
199	20241025	160300	112957960	12650	12650	12650	12650	0
200	20241025	160200	112957960	12650	12650	12650	12650	0
201	20241025	160100	112957960	12650	12650	12650	12650	0
202	20241025	160000	112957960	12650	12650	12650	12650	0
203	20241025	155900	112957960	12650	12650	12650	12650	0
204	20241025	155800	112957960	12650	12650	12650	12650	0
205	20241025	155700	112957960	12650	12650	12650	12650	0
206	20241025	155600	112957960	12650	12650	12650	12650	0
207	20241025	155500	112957960	12650	12650	12650	12650	0
208	20241025	155400	112957960	12650	12650	12650	12650	0
209	20241025	155300	112957960	12650	12650	12650	12650	0
210	20241025	155200	112957960	12650	12650	12650	12650	0
211	20241025	155100	112957960	12650	12650	12650	12650	0
212	20241025	155000	112957960	12650	12650	12650	12650	625
213	20241025	154900	112957960	12650	12650	12650	12650	0
214	20241025	154800	112957960	12650	12650	12650	12650	0
215	20241025	154700	112957960	12650	12650	12650	12650	0
216	20241025	154600	112957960	12650	12650	12650	12650	0
217	20241025	154500	112957960	12650	12650	12650	12650	0
218	20241025	154400	112957960	12650	12650	12650	12650	0
219	20241025	154300	112957960	12650	12650	12650	12650	0
220	20241025	154200	112957960	12650	12650	12650	12650	0
221	20241025	154100	112957960	12650	12650	12650	12650	0
222	20241025	154000	112957960	12650	12650	12650	12650	0
223	20241025	153900	112957960	12650	12650	12650	12650	0
224	20241025	153800	112957960	12650	12650	12650	12650	0
225	20241025	153700	112957960	12650	12650	12650	12650	0
226	20241025	153600	112957960	12650	12650	12650	12650	0
227	20241025	153500	112957960	12650	12650	12650	12650	0
228	20241025	153400	112957960	12650	12650	12650	12650	0
229	20241025	153300	112957960	12650	12650	12650	12650	0
230	20241025	153200	112957960	12650	12650	12650	12650	0
231	20241025	153100	112957960	12650	12650	12650	12650	0
232	20241025	153000	112957960	12650	12650	12650	12650	625
233	20241025	152900	105051710	12730	12730	12730	12730	0
234	20241025	152800	105051710	12730	12730	12730	12730	0
235	20241025	152700	105051710	12730	12730	12730	12730	0
236	20241025	152600	105051710	12730	12730	12730	12730	0
237	20241025	152500	105051710	12730	12730	12730	12730	0
238	20241025	152400	105051710	12730	12730	12730	12730	0
239	20241025	152300	105051710	12730	12730	12730	12730	0
240	20241025	152200	105051710	12730	12730	12730	12730	0
241	20241025	152100	105051710	12730	12730	12730	12730	0
242	20241025	152000	105051710	12730	12730	12730	12730	0
243	20241025	151900	105051710	12730	12730	12730	12730	1
244	20241025	151800	105038980	12650	12650	12650	12650	22
245	20241025	151700	104760680	12730	12670	12730	12650	394
246	20241025	151600	99776370	12680	12730	12730	12680	66
247	20241025	151500	98939240	12730	12730	12730	12730	1
248	20241025	151400	98926510	12680	12680	12680	12680	50
249	20241025	151300	98292510	12730	12730	12730	12730	0
250	20241025	151200	98292510	12730	12670	12730	12660	52
251	20241025	151100	97633620	12730	12730	12730	12730	1
252	20241025	151000	97620890	12670	12670	12670	12670	2
253	20241025	150900	97595550	12730	12730	12730	12730	11
254	20241025	150800	97455520	12740	12740	12740	12740	0
255	20241025	150700	97455520	12740	12740	12740	12740	0
256	20241025	150600	97455520	12740	12740	12740	12740	0
257	20241025	150500	97455520	12740	12740	12740	12740	0
258	20241025	150400	97455520	12740	12740	12740	12740	0
259	20241025	150300	97455520	12740	12740	12740	12740	1
260	20241025	150200	97442780	12740	12740	12740	12740	0
261	20241025	150100	97442780	12740	12740	12740	12740	0
262	20241025	150000	97442780	12740	12740	12740	12740	1
263	20241025	145900	97430040	12740	12740	12740	12740	0
264	20241025	145800	97430040	12740	12730	12740	12730	35
265	20241025	145700	96984260	12740	12740	12740	12740	0
266	20241025	145600	96984260	12740	12740	12740	12740	0
267	20241025	145500	96984260	12740	12740	12740	12740	0
268	20241025	145400	96984260	12740	12740	12740	12740	0
269	20241025	145300	96984260	12740	12740	12740	12740	0
270	20241025	145200	96984260	12740	12740	12740	12740	0
271	20241025	145100	96984260	12740	12740	12740	12740	0
272	20241025	145000	96984260	12740	12740	12740	12740	50
273	20241025	144900	96347260	12740	12730	12740	12730	209
274	20241025	144800	93686090	12710	12720	12720	12710	152
275	20241025	144700	91752680	12720	12690	12720	12690	274
276	20241025	144600	88268530	12680	12680	12680	12680	100
277	20241025	144500	87000530	12680	12680	12680	12680	0
278	20241025	144400	87000530	12680	12680	12680	12680	2
279	20241025	144300	86975170	12620	12680	12680	12620	3
280	20241025	144200	86937190	12620	12620	12620	12620	0
281	20241025	144100	86937190	12620	12620	12620	12620	50
282	20241025	144000	86306190	12680	12680	12680	12680	0
283	20241025	143900	86306190	12680	12680	12680	12680	0
284	20241025	143800	86306190	12680	12680	12680	12680	0
285	20241025	143700	86306190	12680	12680	12680	12680	0
286	20241025	143600	86306190	12680	12680	12680	12680	1
287	20241025	143500	86293510	12680	12680	12680	12680	0
288	20241025	143400	86293510	12680	12620	12680	12610	27
289	20241025	143300	85952530	12650	12650	12650	12650	9
290	20241025	143200	85838680	12650	12650	12650	12650	0
291	20241025	143100	85838680	12650	12650	12650	12650	0
292	20241025	143000	85838680	12650	12650	12650	12650	0
293	20241025	142900	85838680	12650	12650	12650	12650	2
294	20241025	142800	85813380	12610	12610	12610	12610	0
295	20241025	142700	85813380	12610	12610	12610	12610	0
296	20241025	142600	85813380	12610	12610	12610	12610	0
297	20241025	142500	85813380	12610	12610	12610	12610	0
298	20241025	142400	85813380	12610	12610	12610	12610	0
299	20241025	142300	85813380	12610	12610	12610	12610	0
300	20241025	142200	85813380	12610	12610	12610	12610	50
301	20241025	142100	85182880	12610	12610	12610	12610	1
302	20241025	142000	85170270	12620	12620	12620	12620	0
303	20241025	141900	85170270	12620	12630	12630	12620	60
304	20241025	141800	84412950	12630	12630	12630	12630	0
305	20241025	141700	84412950	12630	12630	12630	12630	0
306	20241025	141600	84412950	12630	12630	12630	12630	0
307	20241025	141500	84412950	12630	12630	12630	12630	259
308	20241025	141400	81141780	12620	12720	12720	12620	95
309	20241025	141300	79938830	12720	12720	12720	12720	1
310	20241025	141200	79926110	12720	12680	12720	12680	81
311	20241025	141100	78897870	12680	12680	12680	12680	0
312	20241025	141000	78897870	12680	12680	12680	12680	0
313	20241025	140900	78897870	12680	12680	12680	12680	0
314	20241025	140800	78897870	12680	12680	12680	12680	0
315	20241025	140700	78897870	12680	12680	12680	12680	0
316	20241025	140600	78897870	12680	12680	12680	12680	0
317	20241025	140500	78897870	12680	12630	12680	12630	51
318	20241025	140400	78253690	12630	12630	12630	12630	0
319	20241025	140300	78253690	12630	12630	12630	12630	0
320	20241025	140200	78253690	12630	12630	12630	12630	0
321	20241025	140100	78253690	12630	12630	12630	12630	0
322	20241025	140000	78253690	12630	12630	12630	12630	0
323	20241025	135900	78253690	12630	12630	12630	12630	50
324	20241025	135800	77622190	12630	12630	12630	12630	129
325	20241025	135700	75992920	12630	12630	12630	12630	0
326	20241025	135600	75992920	12630	12640	12640	12630	45
327	20241025	135500	75424520	12630	12640	12640	12630	370
328	20241025	135400	70750410	12650	12650	12650	12650	10
329	20241025	135300	70623910	12640	12640	12640	12640	0
330	20241025	135200	70623910	12640	12640	12640	12640	0
331	20241025	135100	70623910	12640	12640	12640	12640	50
332	20241025	135000	69991910	12640	12640	12640	12640	0
333	20241025	134900	69991910	12640	12640	12640	12640	0
334	20241025	134800	69991910	12640	12640	12640	12640	0
335	20241025	134700	69991910	12640	12660	12660	12640	25
336	20241025	134600	69675790	12690	12690	12690	12690	0
337	20241025	134500	69675790	12690	12690	12690	12690	25
338	20241025	134400	69358540	12730	12730	12730	12730	0
339	20241025	134300	69358540	12730	12730	12730	12730	0
340	20241025	134200	69358540	12730	12730	12730	12730	1
341	20241025	134100	69345810	12730	12730	12730	12730	1
342	20241025	134000	69333080	12730	12730	12730	12730	1
343	20241025	133900	69320350	12690	12690	12690	12690	49
344	20241025	133800	68698540	12690	12690	12690	12690	0
345	20241025	133700	68698540	12690	12690	12690	12690	0
346	20241025	133600	68698540	12690	12690	12690	12690	74
347	20241025	133500	67759480	12700	12700	12700	12700	0
348	20241025	133400	67759480	12700	12700	12700	12700	0
349	20241025	133300	67759480	12700	12700	12700	12700	0
350	20241025	133200	67759480	12700	12700	12700	12700	0
351	20241025	133100	67759480	12700	12700	12700	12700	0
352	20241025	133000	67759480	12700	12700	12700	12700	0
353	20241025	132900	67759480	12700	12730	12730	12700	3
354	20241025	132800	67721350	12730	12730	12730	12730	0
355	20241025	132700	67721350	12730	12720	12730	12720	36
356	20241025	132600	67263420	12690	12690	12690	12690	6
357	20241025	132500	67187280	12690	12690	12690	12690	0
358	20241025	132400	67187280	12690	12690	12690	12690	54
359	20241025	132300	66502020	12690	12690	12690	12690	0
360	20241025	132200	66502020	12690	12690	12690	12690	0
361	20241025	132100	66502020	12690	12690	12690	12690	321
362	20241025	132000	62428530	12690	12690	12690	12690	0
363	20241025	131900	62428530	12690	12690	12690	12690	0
364	20241025	131800	62428530	12690	12690	12690	12690	0
365	20241025	131700	62428530	12690	12690	12690	12690	0
366	20241025	131600	62428530	12690	12690	12690	12690	0
367	20241025	131500	62428530	12690	12680	12690	12680	14
368	20241025	131400	62250900	12680	12680	12680	12680	0
369	20241025	131300	62250900	12680	12680	12680	12680	0
370	20241025	131200	62250900	12680	12680	12680	12680	0
371	20241025	131100	62250900	12680	12680	12680	12680	0
372	20241025	131000	62250900	12680	12680	12680	12680	10
373	20241025	130900	62124100	12680	12680	12680	12680	0
374	20241025	130800	62124100	12680	12680	12680	12680	0
375	20241025	130700	62124100	12680	12680	12680	12680	0
376	20241025	130600	62124100	12680	12680	12680	12680	0
377	20241025	130500	62124100	12680	12680	12680	12680	0
378	20241025	130400	62124100	12680	12680	12680	12680	0
379	20241025	130300	62124100	12680	12680	12680	12680	0
380	20241025	130200	62124100	12680	12680	12680	12680	0
381	20241025	130100	62124100	12680	12680	12680	12680	239
382	20241025	130000	59093580	12680	12680	12680	12680	1
383	20241025	125900	59080900	12630	12630	12630	12630	1
384	20241025	125800	59068270	12680	12680	12680	12680	0
385	20241025	125700	59068270	12680	12680	12680	12680	0
386	20241025	125600	59068270	12680	12680	12680	12680	1
387	20241025	125500	59055590	12690	12690	12690	12690	0
388	20241025	125400	59055590	12690	12690	12690	12690	0
389	20241025	125300	59055590	12690	12690	12690	12690	0
390	20241025	125200	59055590	12690	12690	12690	12690	0
391	20241025	125100	59055590	12690	12690	12690	12690	0
392	20241025	125000	59055590	12690	12690	12690	12690	0
393	20241025	124900	59055590	12690	12690	12690	12690	0
394	20241025	124800	59055590	12690	12690	12690	12690	0
395	20241025	124700	59055590	12690	12690	12690	12690	0
396	20241025	124600	59055590	12690	12690	12690	12690	0
397	20241025	124500	59055590	12690	12690	12690	12690	0
398	20241025	124400	59055590	12690	12690	12690	12690	0
399	20241025	124300	59055590	12690	12690	12690	12690	0
400	20241025	124200	59055590	12690	12690	12690	12690	0
401	20241025	124100	59055590	12690	12690	12690	12690	0
402	20241025	124000	59055590	12690	12690	12690	12690	0
403	20241025	123900	59055590	12690	12690	12690	12690	0
404	20241025	123800	59055590	12690	12690	12690	12690	0
405	20241025	123700	59055590	12690	12690	12690	12690	0
406	20241025	123600	59055590	12690	12690	12690	12690	0
407	20241025	123500	59055590	12690	12690	12690	12690	0
408	20241025	123400	59055590	12690	12690	12690	12690	0
409	20241025	123300	59055590	12690	12690	12690	12690	0
410	20241025	123200	59055590	12690	12690	12690	12690	0
411	20241025	123100	59055590	12690	12690	12690	12690	0
412	20241025	123000	59055590	12690	12690	12690	12690	0
413	20241025	122900	59055590	12690	12690	12690	12690	0
414	20241025	122800	59055590	12690	12690	12690	12690	10
415	20241025	122700	58928690	12690	12690	12690	12690	0
416	20241025	122600	58928690	12690	12620	12690	12620	193
417	20241025	122500	56492820	12680	12680	12680	12680	0
418	20241025	122400	56492820	12680	12690	12690	12680	45
419	20241025	122300	55922210	12680	12680	12680	12680	6
420	20241025	122200	55846130	12680	12680	12680	12680	0
421	20241025	122100	55846130	12680	12680	12680	12680	30
422	20241025	122000	55465730	12670	12670	12670	12670	0
423	20241025	121900	55465730	12670	12670	12670	12670	0
424	20241025	121800	55465730	12670	12670	12670	12670	73
425	20241025	121700	54540820	12670	12670	12670	12670	0
426	20241025	121600	54540820	12670	12670	12670	12670	100
427	20241025	121500	53273820	12670	12670	12670	12670	0
428	20241025	121400	53273820	12670	12670	12670	12670	0
429	20241025	121300	53273820	12670	12670	12670	12670	0
430	20241025	121200	53273820	12670	12670	12670	12670	0
431	20241025	121100	53273820	12670	12670	12670	12670	1
432	20241025	121000	53261150	12610	12610	12610	12610	0
433	20241025	120900	53261150	12610	12610	12610	12610	0
434	20241025	120800	53261150	12610	12610	12610	12610	1
435	20241025	120700	53248540	12610	12610	12610	12610	11
436	20241025	120600	53109830	12670	12670	12670	12670	3
437	20241025	120500	53071820	12670	12670	12670	12670	0
438	20241025	120400	53071820	12670	12670	12670	12670	0
439	20241025	120300	53071820	12670	12670	12670	12670	3
440	20241025	120200	53033810	12650	12650	12650	12650	0
441	20241025	120100	53033810	12650	12650	12650	12650	1
442	20241025	120000	53021160	12670	12670	12670	12670	0
443	20241025	115900	53021160	12670	12670	12670	12670	0
444	20241025	115800	53021160	12670	12670	12670	12670	0
445	20241025	115700	53021160	12670	12670	12670	12670	0
446	20241025	115600	53021160	12670	12670	12670	12670	0
447	20241025	115500	53021160	12670	12670	12670	12670	0
448	20241025	115400	53021160	12670	12670	12670	12670	0
449	20241025	115300	53021160	12670	12670	12670	12670	100
450	20241025	115200	51754160	12670	12610	12670	12610	60
451	20241025	115100	50996960	12670	12670	12670	12670	5
452	20241025	115000	50933610	12610	12610	12610	12610	0
453	20241025	114900	50933610	12610	12610	12610	12610	0
454	20241025	114800	50933610	12610	12610	12610	12610	50
455	20241025	114700	50303110	12670	12670	12670	12670	12
456	20241025	114600	50151070	12670	12670	12670	12670	0
457	20241025	114500	50151070	12670	12670	12670	12670	0
458	20241025	114400	50151070	12670	12670	12670	12670	0
459	20241025	114300	50151070	12670	12670	12670	12670	0
460	20241025	114200	50151070	12670	12670	12670	12670	199
461	20241025	114100	47629740	12670	12670	12670	12670	0
462	20241025	114000	47629740	12670	12670	12670	12670	0
463	20241025	113900	47629740	12670	12670	12670	12670	0
464	20241025	113800	47629740	12670	12670	12670	12670	1
465	20241025	113700	47617070	12600	12600	12600	12600	0
466	20241025	113600	47617070	12600	12600	12600	12600	0
467	20241025	113500	47617070	12600	12600	12600	12600	0
468	20241025	113400	47617070	12600	12600	12600	12600	20
469	20241025	113300	47365070	12670	12670	12670	12670	0
470	20241025	113200	47365070	12670	12670	12670	12670	0
471	20241025	113100	47365070	12670	12670	12670	12670	1
472	20241025	113000	47352400	12600	12600	12600	12600	0
473	20241025	112900	47352400	12600	12600	12600	12600	0
474	20241025	112800	47352400	12600	12600	12600	12600	0
475	20241025	112700	47352400	12600	12600	12600	12600	182
476	20241025	112600	45059200	12670	12670	12670	12670	0
477	20241025	112500	45059200	12670	12670	12670	12670	0
478	20241025	112400	45059200	12670	12670	12670	12670	0
479	20241025	112300	45059200	12670	12670	12670	12670	0
480	20241025	112200	45059200	12670	12670	12670	12670	0
481	20241025	112100	45059200	12670	12610	12670	12600	43
482	20241025	112000	44516980	12670	12670	12670	12670	1
483	20241025	111900	44504310	12630	12630	12630	12630	0
484	20241025	111800	44504310	12630	12630	12630	12630	0
485	20241025	111700	44504310	12630	12630	12630	12630	145
486	20241025	111600	42672960	12670	12630	12670	12630	206
487	20241025	111500	40068780	12620	12620	12620	12620	129
488	20241025	111400	38440800	12620	12620	12620	12620	0
489	20241025	111300	38440800	12620	12620	12620	12620	0
490	20241025	111200	38440800	12620	12620	12620	12620	0
491	20241025	111100	38440800	12620	12610	12620	12610	164
492	20241025	111000	36372750	12630	12630	12630	12630	0
493	20241025	110900	36372750	12630	12630	12630	12630	0
494	20241025	110800	36372750	12630	12630	12630	12630	0
495	20241025	110700	36372750	12630	12630	12630	12620	191
496	20241025	110600	33962310	12620	12620	12620	12620	14
497	20241025	110500	33785630	12620	12620	12620	12620	0
498	20241025	110400	33785630	12620	12620	12620	12620	0
499	20241025	110300	33785630	12620	12620	12620	12620	40
500	20241025	110200	33280830	12620	12620	12620	12620	50
501	20241025	110100	32649830	12620	12620	12620	12620	0
502	20241025	110000	32649830	12620	12620	12620	12620	0
503	20241025	105900	32649830	12620	12620	12620	12620	0
504	20241025	105800	32649830	12620	12620	12620	12620	50
505	20241025	105700	32018830	12620	12620	12620	12620	13
506	20241025	105600	31854770	12630	12630	12630	12630	45
507	20241025	105500	31286420	12630	12630	12630	12630	1
508	20241025	105400	31273790	12630	12630	12630	12630	0
509	20241025	105300	31273790	12630	12630	12630	12630	0
510	20241025	105200	31273790	12630	12630	12630	12630	2
511	20241025	105100	31248530	12620	12620	12620	12620	2
512	20241025	105000	31223290	12630	12630	12630	12630	0
513	20241025	104900	31223290	12630	12630	12630	12630	0
514	20241025	104800	31223290	12630	12630	12630	12630	20
515	20241025	104700	30970690	12630	12630	12630	12630	0
516	20241025	104600	30970690	12630	12630	12630	12630	0
517	20241025	104500	30970690	12630	12630	12630	12630	10
518	20241025	104400	30844390	12630	12630	12630	12630	0
519	20241025	104300	30844390	12630	12630	12630	12630	0
520	20241025	104200	30844390	12630	12630	12630	12630	0
521	20241025	104100	30844390	12630	12630	12630	12630	0
522	20241025	104000	30844390	12630	12630	12630	12630	54
523	20241025	103900	30162370	12620	12620	12620	12620	0
524	20241025	103800	30162370	12620	12620	12620	12620	0
525	20241025	103700	30162370	12620	12620	12620	12620	0
526	20241025	103600	30162370	12620	12620	12620	12620	0
527	20241025	103500	30162370	12620	12620	12620	12620	0
528	20241025	103400	30162370	12620	12620	12620	12620	0
529	20241025	103300	30162370	12620	12620	12620	12620	121
530	20241025	103200	28635350	12620	12620	12620	12620	0
531	20241025	103100	28635350	12620	12630	12630	12620	231
532	20241025	103000	25718060	12670	12670	12670	12670	0
533	20241025	102900	25718060	12670	12670	12670	12670	0
534	20241025	102800	25718060	12670	12670	12670	12670	1
535	20241025	102700	25705390	12630	12630	12630	12630	1
536	20241025	102600	25692760	12670	12670	12670	12670	0
537	20241025	102500	25692760	12670	12670	12670	12670	0
538	20241025	102400	25692760	12670	12670	12670	12670	0
539	20241025	102300	25692760	12670	12670	12670	12670	0
540	20241025	102200	25692760	12670	12670	12670	12670	5
541	20241025	102100	25629410	12670	12670	12670	12670	0
542	20241025	102000	25629410	12670	12670	12670	12670	0
543	20241025	101900	25629410	12670	12670	12670	12670	0
544	20241025	101800	25629410	12670	12670	12670	12670	1
545	20241025	101700	25616740	12670	12670	12670	12670	0
546	20241025	101600	25616740	12670	12670	12670	12670	0
547	20241025	101500	25616740	12670	12670	12670	12670	100
548	20241025	101400	24349740	12630	12670	12670	12630	119
549	20241025	101300	22846010	12670	12670	12670	12670	0
550	20241025	101200	22846010	12670	12670	12670	12670	1
551	20241025	101100	22833340	12640	12640	12640	12640	58
552	20241025	101000	22100220	12670	12670	12670	12670	0
553	20241025	100900	22100220	12670	12670	12670	12670	0
554	20241025	100800	22100220	12670	12670	12670	12670	0
555	20241025	100700	22100220	12670	12670	12670	12670	1
556	20241025	100600	22087550	12630	12670	12670	12630	153
557	20241025	100500	20155040	12630	12630	12630	12630	50
558	20241025	100400	19523540	12670	12670	12670	12670	0
559	20241025	100300	19523540	12670	12670	12670	12670	0
560	20241025	100200	19523540	12670	12670	12670	12670	0
561	20241025	100100	19523540	12670	12670	12670	12670	0
562	20241025	100000	19523540	12670	12670	12670	12670	0
563	20241025	095900	19523540	12670	12670	12670	12670	1
564	20241025	095800	19510870	12660	12660	12660	12660	100
565	20241025	095700	18244870	12670	12670	12670	12670	47
566	20241025	095600	17649380	12670	12670	12670	12670	150
567	20241025	095500	15748880	12690	12690	12690	12690	0
568	20241025	095400	15748880	12690	12690	12690	12690	0
569	20241025	095300	15748880	12690	12690	12690	12690	0
570	20241025	095200	15748880	12690	12690	12690	12690	28
571	20241025	095100	15393560	12690	12690	12690	12690	0
572	20241025	095000	15393560	12690	12690	12690	12690	0
573	20241025	094900	15393560	12690	12690	12690	12690	0
574	20241025	094800	15393560	12690	12690	12690	12690	0
575	20241025	094700	15393560	12690	12640	12690	12640	130
576	20241025	094600	13750170	12640	12640	12640	12640	0
577	20241025	094500	13750170	12640	12640	12640	12640	10
578	20241025	094400	13623770	12640	12640	12640	12640	31
579	20241025	094300	13231930	12670	12670	12670	12670	7
580	20241025	094200	13143240	12670	12670	12670	12670	0
581	20241025	094100	13143240	12670	12670	12670	12670	2
582	20241025	094000	13117900	12670	12670	12670	12670	113
583	20241025	093900	11686190	12690	12690	12690	12690	0
584	20241025	093800	11686190	12690	12680	12690	12680	30
585	20241025	093700	11305700	12680	12680	12680	12680	0
586	20241025	093600	11305700	12680	12680	12680	12680	5
587	20241025	093500	11242300	12690	12690	12690	12690	0
588	20241025	093400	11242300	12690	12690	12690	12690	0
589	20241025	093300	11242300	12690	12690	12690	12690	0
590	20241025	093200	11242300	12690	12690	12690	12690	1
591	20241025	093100	11229610	12630	12700	12700	12630	215
592	20241025	093000	8512220	12740	12740	12740	12740	0
593	20241025	092900	8512220	12740	12740	12740	12740	2
594	20241025	092800	8486740	12650	12710	12710	12650	100
595	20241025	092700	7221680	12740	12740	12740	12740	0
596	20241025	092600	7221680	12740	12740	12740	12740	0
597	20241025	092500	7221680	12740	12740	12740	12740	0
598	20241025	092400	7221680	12740	12740	12740	12740	1
599	20241025	092300	7208940	12750	12750	12750	12750	0
600	20241025	092200	7208940	12750	12750	12750	12750	0
601	20241025	092100	7208940	12750	12750	12750	12750	0
602	20241025	092000	7208940	12750	12750	12750	12750	0
603	20241025	091900	7208940	12750	12750	12750	12750	0
604	20241025	091800	7208940	12750	12750	12750	12750	1
605	20241025	091700	7196190	12750	12750	12750	12750	1
606	20241025	091600	7183440	12750	12720	12750	12720	32
607	20241025	091500	6776150	12730	12730	12730	12730	2
608	20241025	091400	6750690	12640	12650	12650	12640	53
609	20241025	091300	6080660	12760	12760	12760	12760	0
610	20241025	091200	6080660	12760	12760	12760	12760	1
611	20241025	091100	6067900	12650	12650	12650	12650	13
612	20241025	091000	5903450	12770	12770	12770	12770	23
613	20241025	090900	5609740	12780	12780	12780	12780	0
614	20241025	090800	5609740	12780	12780	12780	12780	30
615	20241025	090700	5226340	12780	12780	12780	12780	5
616	20241025	090600	5162440	12790	12790	12790	12790	0
617	20241025	090500	5162440	12790	12640	12790	12630	58
618	20241025	090400	4422490	12690	12790	12790	12690	45
619	20241025	090300	3847150	12800	12670	12800	12670	201
620	20241025	090200	1300350	12670	12670	12670	12670	30
621	20241025	090100	920250	12860	12910	12910	12670	6
622	20241025	090000	843610	12670	12590	12670	12590	67