KissMeData/418620/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211000	251126890	13770	13770	13770	13770	137
3	20241025	210900	251126890	13770	13770	13770	13770	0
4	20241025	210800	251126890	13770	13770	13770	13770	0
5	20241025	210700	251126890	13770	13770	13770	13770	0
6	20241025	210600	251126890	13770	13770	13770	13770	0
7	20241025	210500	251126890	13770	13770	13770	13770	0
8	20241025	210400	251126890	13770	13770	13770	13770	0
9	20241025	210300	251126890	13770	13770	13770	13770	0
10	20241025	210200	251126890	13770	13770	13770	13770	0
11	20241025	210100	251126890	13770	13770	13770	13770	0
12	20241025	210000	251126890	13770	13770	13770	13770	0
13	20241025	205900	251126890	13770	13770	13770	13770	0
14	20241025	205800	251126890	13770	13770	13770	13770	0
15	20241025	205700	251126890	13770	13770	13770	13770	0
16	20241025	205600	251126890	13770	13770	13770	13770	0
17	20241025	205500	251126890	13770	13770	13770	13770	0
18	20241025	205400	251126890	13770	13770	13770	13770	0
19	20241025	205300	251126890	13770	13770	13770	13770	0
20	20241025	205200	251126890	13770	13770	13770	13770	0
21	20241025	205100	251126890	13770	13770	13770	13770	0
22	20241025	205000	251126890	13770	13770	13770	13770	0
23	20241025	204900	251126890	13770	13770	13770	13770	0
24	20241025	204800	251126890	13770	13770	13770	13770	0
25	20241025	204700	251126890	13770	13770	13770	13770	0
26	20241025	204600	251126890	13770	13770	13770	13770	0
27	20241025	204500	251126890	13770	13770	13770	13770	0
28	20241025	204400	251126890	13770	13770	13770	13770	0
29	20241025	204300	251126890	13770	13770	13770	13770	0
30	20241025	204200	251126890	13770	13770	13770	13770	0
31	20241025	204100	251126890	13770	13770	13770	13770	0
32	20241025	204000	251126890	13770	13770	13770	13770	137
33	20241025	203900	251126890	13770	13770	13770	13770	0
34	20241025	203800	251126890	13770	13770	13770	13770	0
35	20241025	203700	251126890	13770	13770	13770	13770	0
36	20241025	203600	251126890	13770	13770	13770	13770	0
37	20241025	203500	251126890	13770	13770	13770	13770	0
38	20241025	203400	251126890	13770	13770	13770	13770	0
39	20241025	203300	251126890	13770	13770	13770	13770	0
40	20241025	203200	251126890	13770	13770	13770	13770	0
41	20241025	203100	251126890	13770	13770	13770	13770	0
42	20241025	203000	251126890	13770	13770	13770	13770	0
43	20241025	202900	251126890	13770	13770	13770	13770	0
44	20241025	202800	251126890	13770	13770	13770	13770	0
45	20241025	202700	251126890	13770	13770	13770	13770	0
46	20241025	202600	251126890	13770	13770	13770	13770	0
47	20241025	202500	251126890	13770	13770	13770	13770	0
48	20241025	202400	251126890	13770	13770	13770	13770	0
49	20241025	202300	251126890	13770	13770	13770	13770	0
50	20241025	202200	251126890	13770	13770	13770	13770	0
51	20241025	202100	251126890	13770	13770	13770	13770	0
52	20241025	202000	251126890	13770	13770	13770	13770	0
53	20241025	201900	251126890	13770	13770	13770	13770	0
54	20241025	201800	251126890	13770	13770	13770	13770	0
55	20241025	201700	251126890	13770	13770	13770	13770	0
56	20241025	201600	251126890	13770	13770	13770	13770	0
57	20241025	201500	251126890	13770	13770	13770	13770	0
58	20241025	201400	251126890	13770	13770	13770	13770	0
59	20241025	201300	251126890	13770	13770	13770	13770	0
60	20241025	201200	251126890	13770	13770	13770	13770	0
61	20241025	201100	251126890	13770	13770	13770	13770	0
62	20241025	201000	251126890	13770	13770	13770	13770	137
63	20241025	200900	251126890	13770	13770	13770	13770	0
64	20241025	200800	251126890	13770	13770	13770	13770	0
65	20241025	200700	251126890	13770	13770	13770	13770	0
66	20241025	200600	251126890	13770	13770	13770	13770	0
67	20241025	200500	251126890	13770	13770	13770	13770	0
68	20241025	200400	251126890	13770	13770	13770	13770	0
69	20241025	200300	251126890	13770	13770	13770	13770	0
70	20241025	200200	251126890	13770	13770	13770	13770	0
71	20241025	200100	251126890	13770	13770	13770	13770	0
72	20241025	200000	251126890	13770	13770	13770	13770	0
73	20241025	195900	251126890	13770	13770	13770	13770	0
74	20241025	195800	251126890	13770	13770	13770	13770	0
75	20241025	195700	251126890	13770	13770	13770	13770	0
76	20241025	195600	251126890	13770	13770	13770	13770	0
77	20241025	195500	251126890	13770	13770	13770	13770	0
78	20241025	195400	251126890	13770	13770	13770	13770	0
79	20241025	195300	251126890	13770	13770	13770	13770	0
80	20241025	195200	251126890	13770	13770	13770	13770	0
81	20241025	195100	251126890	13770	13770	13770	13770	0
82	20241025	195000	251126890	13770	13770	13770	13770	0
83	20241025	194900	251126890	13770	13770	13770	13770	0
84	20241025	194800	251126890	13770	13770	13770	13770	0
85	20241025	194700	251126890	13770	13770	13770	13770	0
86	20241025	194600	251126890	13770	13770	13770	13770	0
87	20241025	194500	251126890	13770	13770	13770	13770	0
88	20241025	194400	251126890	13770	13770	13770	13770	0
89	20241025	194300	251126890	13770	13770	13770	13770	0
90	20241025	194200	251126890	13770	13770	13770	13770	0
91	20241025	194100	251126890	13770	13770	13770	13770	0
92	20241025	194000	251126890	13770	13770	13770	13770	137
93	20241025	193900	251126890	13770	13770	13770	13770	0
94	20241025	193800	251126890	13770	13770	13770	13770	0
95	20241025	193700	251126890	13770	13770	13770	13770	0
96	20241025	193600	251126890	13770	13770	13770	13770	0
97	20241025	193500	251126890	13770	13770	13770	13770	0
98	20241025	193400	251126890	13770	13770	13770	13770	0
99	20241025	193300	251126890	13770	13770	13770	13770	0
100	20241025	193200	251126890	13770	13770	13770	13770	0
101	20241025	193100	251126890	13770	13770	13770	13770	0
102	20241025	193000	251126890	13770	13770	13770	13770	0
103	20241025	192900	251126890	13770	13770	13770	13770	0
104	20241025	192800	251126890	13770	13770	13770	13770	0
105	20241025	192700	251126890	13770	13770	13770	13770	0
106	20241025	192600	251126890	13770	13770	13770	13770	0
107	20241025	192500	251126890	13770	13770	13770	13770	0
108	20241025	192400	251126890	13770	13770	13770	13770	0
109	20241025	192300	251126890	13770	13770	13770	13770	0
110	20241025	192200	251126890	13770	13770	13770	13770	0
111	20241025	192100	251126890	13770	13770	13770	13770	0
112	20241025	192000	251126890	13770	13770	13770	13770	0
113	20241025	191900	251126890	13770	13770	13770	13770	0
114	20241025	191800	251126890	13770	13770	13770	13770	0
115	20241025	191700	251126890	13770	13770	13770	13770	0
116	20241025	191600	251126890	13770	13770	13770	13770	0
117	20241025	191500	251126890	13770	13770	13770	13770	0
118	20241025	191400	251126890	13770	13770	13770	13770	0
119	20241025	191300	251126890	13770	13770	13770	13770	0
120	20241025	191200	251126890	13770	13770	13770	13770	0
121	20241025	191100	251126890	13770	13770	13770	13770	0
122	20241025	191000	251126890	13770	13770	13770	13770	137
123	20241025	190900	251126890	13770	13770	13770	13770	0
124	20241025	190800	251126890	13770	13770	13770	13770	0
125	20241025	190700	251126890	13770	13770	13770	13770	0
126	20241025	190600	251126890	13770	13770	13770	13770	0
127	20241025	190500	251126890	13770	13770	13770	13770	0
128	20241025	190400	251126890	13770	13770	13770	13770	0
129	20241025	190300	251126890	13770	13770	13770	13770	0
130	20241025	190200	251126890	13770	13770	13770	13770	0
131	20241025	190100	251126890	13770	13770	13770	13770	0
132	20241025	190000	251126890	13770	13770	13770	13770	0
133	20241025	185900	251126890	13770	13770	13770	13770	0
134	20241025	185800	251126890	13770	13770	13770	13770	0
135	20241025	185700	251126890	13770	13770	13770	13770	0
136	20241025	185600	251126890	13770	13770	13770	13770	0
137	20241025	185500	251126890	13770	13770	13770	13770	0
138	20241025	185400	251126890	13770	13770	13770	13770	0
139	20241025	185300	251126890	13770	13770	13770	13770	0
140	20241025	185200	251126890	13770	13770	13770	13770	0
141	20241025	185100	251126890	13770	13770	13770	13770	0
142	20241025	185000	251126890	13770	13770	13770	13770	0
143	20241025	184900	251126890	13770	13770	13770	13770	0
144	20241025	184800	251126890	13770	13770	13770	13770	0
145	20241025	184700	251126890	13770	13770	13770	13770	0
146	20241025	184600	251126890	13770	13770	13770	13770	0
147	20241025	184500	251126890	13770	13770	13770	13770	0
148	20241025	184400	251126890	13770	13770	13770	13770	0
149	20241025	184300	251126890	13770	13770	13770	13770	0
150	20241025	184200	251126890	13770	13770	13770	13770	0
151	20241025	184100	251126890	13770	13770	13770	13770	0
152	20241025	184000	251126890	13770	13770	13770	13770	137
153	20241025	183900	251126890	13770	13770	13770	13770	0
154	20241025	183800	251126890	13770	13770	13770	13770	0
155	20241025	183700	251126890	13770	13770	13770	13770	0
156	20241025	183600	251126890	13770	13770	13770	13770	0
157	20241025	183500	251126890	13770	13770	13770	13770	0
158	20241025	183400	251126890	13770	13770	13770	13770	0
159	20241025	183300	251126890	13770	13770	13770	13770	0
160	20241025	183200	251126890	13770	13770	13770	13770	0
161	20241025	183100	251126890	13770	13770	13770	13770	0
162	20241025	183000	251126890	13770	13770	13770	13770	0
163	20241025	182900	251126890	13770	13770	13770	13770	0
164	20241025	182800	251126890	13770	13770	13770	13770	0
165	20241025	182700	251126890	13770	13770	13770	13770	0
166	20241025	182600	251126890	13770	13770	13770	13770	0
167	20241025	182500	251126890	13770	13770	13770	13770	0
168	20241025	182400	251126890	13770	13770	13770	13770	0
169	20241025	182300	251126890	13770	13770	13770	13770	0
170	20241025	182200	251126890	13770	13770	13770	13770	0
171	20241025	182100	251126890	13770	13770	13770	13770	0
172	20241025	182000	251126890	13770	13770	13770	13770	0
173	20241025	181900	251126890	13770	13770	13770	13770	0
174	20241025	181800	251126890	13770	13770	13770	13770	0
175	20241025	181700	251126890	13770	13770	13770	13770	0
176	20241025	181600	251126890	13770	13770	13770	13770	0
177	20241025	181500	251126890	13770	13770	13770	13770	0
178	20241025	181400	251126890	13770	13770	13770	13770	0
179	20241025	181300	251126890	13770	13770	13770	13770	0
180	20241025	181200	251126890	13770	13770	13770	13770	0
181	20241025	181100	251126890	13770	13770	13770	13770	0
182	20241025	181000	251126890	13770	13770	13770	13770	137
183	20241025	180900	251126890	13770	13770	13770	13770	0
184	20241025	180800	251126890	13770	13770	13770	13770	0
185	20241025	180700	251126890	13770	13770	13770	13770	0
186	20241025	180600	251126890	13770	13770	13770	13770	0
187	20241025	180500	251126890	13770	13770	13770	13770	0
188	20241025	180400	251126890	13770	13770	13770	13770	0
189	20241025	180300	251126890	13770	13770	13770	13770	0
190	20241025	180200	251126890	13770	13770	13770	13770	0
191	20241025	180100	251126890	13770	13770	13770	13770	0
192	20241025	180000	251126890	13770	13770	13770	13770	0
193	20241025	175900	251126890	13770	13770	13770	13770	0
194	20241025	175800	251126890	13770	13770	13770	13770	0
195	20241025	175700	251126890	13770	13770	13770	13770	0
196	20241025	175600	251126890	13770	13770	13770	13770	0
197	20241025	175500	251126890	13770	13770	13770	13770	0
198	20241025	175400	251126890	13770	13770	13770	13770	0
199	20241025	175300	251126890	13770	13770	13770	13770	0
200	20241025	175200	251126890	13770	13770	13770	13770	0
201	20241025	175100	251126890	13770	13770	13770	13770	0
202	20241025	175000	251126890	13770	13770	13770	13770	0
203	20241025	174900	251126890	13770	13770	13770	13770	0
204	20241025	174800	251126890	13770	13770	13770	13770	0
205	20241025	174700	251126890	13770	13770	13770	13770	0
206	20241025	174600	251126890	13770	13770	13770	13770	0
207	20241025	174500	251126890	13770	13770	13770	13770	0
208	20241025	174400	251126890	13770	13770	13770	13770	0
209	20241025	174300	251126890	13770	13770	13770	13770	0
210	20241025	174200	251126890	13770	13770	13770	13770	0
211	20241025	174100	251126890	13770	13770	13770	13770	0
212	20241025	174000	251126890	13770	13770	13770	13770	137
213	20241025	173900	251126890	13770	13770	13770	13770	0
214	20241025	173800	251126890	13770	13770	13770	13770	0
215	20241025	173700	251126890	13770	13770	13770	13770	0
216	20241025	173600	251126890	13770	13770	13770	13770	0
217	20241025	173500	251126890	13770	13770	13770	13770	0
218	20241025	173400	251126890	13770	13770	13770	13770	0
219	20241025	173300	251126890	13770	13770	13770	13770	0
220	20241025	173200	251126890	13770	13770	13770	13770	0
221	20241025	173100	251126890	13770	13770	13770	13770	0
222	20241025	173000	251126890	13770	13770	13770	13770	0
223	20241025	172900	251126890	13770	13770	13770	13770	0
224	20241025	172800	251126890	13770	13770	13770	13770	0
225	20241025	172700	251126890	13770	13770	13770	13770	0
226	20241025	172600	251126890	13770	13770	13770	13770	0
227	20241025	172500	251126890	13770	13770	13770	13770	0
228	20241025	172400	251126890	13770	13770	13770	13770	0
229	20241025	172300	251126890	13770	13770	13770	13770	0
230	20241025	172200	251126890	13770	13770	13770	13770	0
231	20241025	172100	251126890	13770	13770	13770	13770	0
232	20241025	172000	251126890	13770	13770	13770	13770	0
233	20241025	171900	251126890	13770	13770	13770	13770	0
234	20241025	171800	251126890	13770	13770	13770	13770	0
235	20241025	171700	251126890	13770	13770	13770	13770	0
236	20241025	171600	251126890	13770	13770	13770	13770	0
237	20241025	171500	251126890	13770	13770	13770	13770	0
238	20241025	171400	251126890	13770	13770	13770	13770	0
239	20241025	171300	251126890	13770	13770	13770	13770	0
240	20241025	171200	251126890	13770	13770	13770	13770	0
241	20241025	171100	251126890	13770	13770	13770	13770	0
242	20241025	171000	251126890	13770	13770	13770	13770	137
243	20241025	170900	251126890	13770	13770	13770	13770	0
244	20241025	170800	251126890	13770	13770	13770	13770	0
245	20241025	170700	251126890	13770	13770	13770	13770	0
246	20241025	170600	251126890	13770	13770	13770	13770	0
247	20241025	170500	251126890	13770	13770	13770	13770	0
248	20241025	170400	251126890	13770	13770	13770	13770	0
249	20241025	170300	251126890	13770	13770	13770	13770	0
250	20241025	170200	251126890	13770	13770	13770	13770	0
251	20241025	170100	251126890	13770	13770	13770	13770	0
252	20241025	170000	251126890	13770	13770	13770	13770	0
253	20241025	165900	251126890	13770	13770	13770	13770	0
254	20241025	165800	251126890	13770	13770	13770	13770	0
255	20241025	165700	251126890	13770	13770	13770	13770	0
256	20241025	165600	251126890	13770	13770	13770	13770	0
257	20241025	165500	251126890	13770	13770	13770	13770	0
258	20241025	165400	251126890	13770	13770	13770	13770	0
259	20241025	165300	251126890	13770	13770	13770	13770	0
260	20241025	165200	251126890	13770	13770	13770	13770	0
261	20241025	165100	251126890	13770	13770	13770	13770	0
262	20241025	165000	251126890	13770	13770	13770	13770	0
263	20241025	164900	251126890	13770	13770	13770	13770	0
264	20241025	164800	251126890	13770	13770	13770	13770	0
265	20241025	164700	251126890	13770	13770	13770	13770	0
266	20241025	164600	251126890	13770	13770	13770	13770	0
267	20241025	164500	251126890	13770	13770	13770	13770	0
268	20241025	164400	251126890	13770	13770	13770	13770	0
269	20241025	164300	251126890	13770	13770	13770	13770	0
270	20241025	164200	251126890	13770	13770	13770	13770	0
271	20241025	164100	251126890	13770	13770	13770	13770	0
272	20241025	164000	251126890	13770	13770	13770	13770	137
273	20241025	163900	251126890	13770	13770	13770	13770	0
274	20241025	163800	251126890	13770	13770	13770	13770	0
275	20241025	163700	251126890	13770	13770	13770	13770	0
276	20241025	163600	251126890	13770	13770	13770	13770	0
277	20241025	163500	251126890	13770	13770	13770	13770	0
278	20241025	163400	251126890	13770	13770	13770	13770	0
279	20241025	163300	251126890	13770	13770	13770	13770	0
280	20241025	163200	251126890	13770	13770	13770	13770	0
281	20241025	163100	251126890	13770	13770	13770	13770	0
282	20241025	163000	251126890	13770	13770	13770	13770	0
283	20241025	162900	251126890	13770	13770	13770	13770	0
284	20241025	162800	251126890	13770	13770	13770	13770	0
285	20241025	162700	251126890	13770	13770	13770	13770	0
286	20241025	162600	251126890	13770	13770	13770	13770	0
287	20241025	162500	251126890	13770	13770	13770	13770	0
288	20241025	162400	251126890	13770	13770	13770	13770	0
289	20241025	162300	251126890	13770	13770	13770	13770	0
290	20241025	162200	251126890	13770	13770	13770	13770	0
291	20241025	162100	251126890	13770	13770	13770	13770	0
292	20241025	162000	251126890	13770	13770	13770	13770	0
293	20241025	161900	251126890	13770	13770	13770	13770	0
294	20241025	161800	251126890	13770	13770	13770	13770	0
295	20241025	161700	251126890	13770	13770	13770	13770	0
296	20241025	161600	251126890	13770	13770	13770	13770	0
297	20241025	161500	251126890	13770	13770	13770	13770	0
298	20241025	161400	251126890	13770	13770	13770	13770	0
299	20241025	161300	251126890	13770	13770	13770	13770	0
300	20241025	161200	251126890	13770	13770	13770	13770	0
301	20241025	161100	251126890	13770	13770	13770	13770	0
302	20241025	161000	251126890	13770	13770	13770	13770	137
303	20241025	160900	251126890	13770	13770	13770	13770	0
304	20241025	160800	251126890	13770	13770	13770	13770	0
305	20241025	160700	251126890	13770	13770	13770	13770	0
306	20241025	160600	251126890	13770	13770	13770	13770	0
307	20241025	160500	251126890	13770	13770	13770	13770	0
308	20241025	160400	251126890	13770	13770	13770	13770	0
309	20241025	160300	251126890	13770	13770	13770	13770	0
310	20241025	160200	251126890	13770	13770	13770	13770	0
311	20241025	160100	251126890	13770	13770	13770	13770	0
312	20241025	160000	251126890	13770	13770	13770	13770	0
313	20241025	155900	251126890	13770	13770	13770	13770	0
314	20241025	155800	251126890	13770	13770	13770	13770	0
315	20241025	155700	251126890	13770	13770	13770	13770	0
316	20241025	155600	251126890	13770	13770	13770	13770	0
317	20241025	155500	251126890	13770	13770	13770	13770	0
318	20241025	155400	251126890	13770	13770	13770	13770	0
319	20241025	155300	251126890	13770	13770	13770	13770	0
320	20241025	155200	251126890	13770	13770	13770	13770	0
321	20241025	155100	251126890	13770	13770	13770	13770	0
322	20241025	155000	251126890	13770	13770	13770	13770	0
323	20241025	154900	251126890	13770	13770	13770	13770	0
324	20241025	154800	251126890	13770	13770	13770	13770	0
325	20241025	154700	251126890	13770	13770	13770	13770	0
326	20241025	154600	251126890	13770	13770	13770	13770	0
327	20241025	154500	251126890	13770	13770	13770	13770	0
328	20241025	154400	251126890	13770	13770	13770	13770	0
329	20241025	154300	251126890	13770	13770	13770	13770	0
330	20241025	154200	251126890	13770	13770	13770	13770	0
331	20241025	154100	251126890	13770	13770	13770	13770	0
332	20241025	154000	251126890	13770	13770	13770	13770	137
333	20241025	153900	251126890	13770	13770	13770	13770	0
334	20241025	153800	251126890	13770	13770	13770	13770	0
335	20241025	153700	251126890	13770	13770	13770	13770	0
336	20241025	153600	251126890	13770	13770	13770	13770	0
337	20241025	153500	251126890	13770	13770	13770	13770	0
338	20241025	153400	251126890	13770	13770	13770	13770	0
339	20241025	153300	251126890	13770	13770	13770	13770	0
340	20241025	153200	251126890	13770	13770	13770	13770	0
341	20241025	153100	251126890	13770	13770	13770	13770	0
342	20241025	153000	251126890	13770	13770	13770	13770	137
343	20241025	152900	249240400	13800	13800	13800	13800	0
344	20241025	152800	249240400	13800	13800	13800	13800	0
345	20241025	152700	249240400	13800	13800	13800	13800	0
346	20241025	152600	249240400	13800	13800	13800	13800	0
347	20241025	152500	249240400	13800	13800	13800	13800	0
348	20241025	152400	249240400	13800	13800	13800	13800	0
349	20241025	152300	249240400	13800	13800	13800	13800	0
350	20241025	152200	249240400	13800	13800	13800	13800	0
351	20241025	152100	249240400	13800	13800	13800	13800	0
352	20241025	152000	249240400	13800	13800	13800	13800	0
353	20241025	151900	249240400	13800	13800	13800	13800	0
354	20241025	151800	249240400	13800	13800	13800	13800	76
355	20241025	151700	248191600	13810	13920	13920	13800	25
356	20241025	151600	247844910	13910	13910	13910	13910	0
357	20241025	151500	247844910	13910	13910	13910	13910	0
358	20241025	151400	247844910	13910	13910	13910	13910	0
359	20241025	151300	247844910	13910	13910	13910	13910	1
360	20241025	151200	247831000	13790	13790	13790	13790	0
361	20241025	151100	247831000	13790	13790	13790	13790	111
362	20241025	151000	246300310	13800	13800	13800	13800	4
363	20241025	150900	246245110	13920	13920	13920	13920	0
364	20241025	150800	246245110	13920	13920	13920	13920	2
365	20241025	150700	246217270	13980	13980	13980	13980	0
366	20241025	150600	246217270	13980	13980	13980	13980	0
367	20241025	150500	246217270	13980	13980	13980	13980	0
368	20241025	150400	246217270	13980	13980	13980	13980	0
369	20241025	150300	246217270	13980	13980	13980	13980	0
370	20241025	150200	246217270	13980	13870	13980	13870	7
371	20241025	150100	246119870	13840	13840	13840	13840	0
372	20241025	150000	246119870	13840	13840	13840	13770	5
373	20241025	145900	246050740	13870	13870	13870	13870	0
374	20241025	145800	246050740	13870	13770	13870	13770	2
375	20241025	145700	246023100	13880	13880	13880	13880	0
376	20241025	145600	246023100	13880	13880	13880	13880	0
377	20241025	145500	246023100	13880	13880	13880	13880	0
378	20241025	145400	246023100	13880	13880	13880	13880	0
379	20241025	145300	246023100	13880	13850	13880	13850	3
380	20241025	145200	245981520	13830	13830	13830	13830	1
381	20241025	145100	245967690	13810	13810	13810	13810	0
382	20241025	145000	245967690	13810	13810	13810	13810	0
383	20241025	144900	245967690	13810	13810	13810	13810	0
384	20241025	144800	245967690	13810	13810	13810	13810	1
385	20241025	144700	245953880	13810	13790	13810	13790	7
386	20241025	144600	245857320	13790	13790	13790	13790	0
387	20241025	144500	245857320	13790	13790	13790	13790	43
388	20241025	144400	245264350	13740	13740	13740	13740	0
389	20241025	144300	245264350	13740	13740	13740	13740	0
390	20241025	144200	245264350	13740	13740	13740	13740	0
391	20241025	144100	245264350	13740	13740	13740	13740	0
392	20241025	144000	245264350	13740	13740	13740	13740	0
393	20241025	143900	245264350	13740	13740	13740	13740	0
394	20241025	143800	245264350	13740	13740	13740	13740	2
395	20241025	143700	245236870	13740	13700	13740	13700	444
396	20241025	143600	239149140	13690	13690	13690	13690	0
397	20241025	143500	239149140	13690	13690	13690	13690	0
398	20241025	143400	239149140	13690	13690	13690	13690	23
399	20241025	143300	238834270	13690	13690	13690	13690	25
400	20241025	143200	238492020	13680	13680	13680	13680	0
401	20241025	143100	238492020	13680	13680	13680	13680	0
402	20241025	143000	238492020	13680	13680	13680	13680	0
403	20241025	142900	238492020	13680	13680	13680	13680	0
404	20241025	142800	238492020	13680	13680	13680	13680	0
405	20241025	142700	238492020	13680	13680	13680	13680	0
406	20241025	142600	238492020	13680	13680	13680	13680	0
407	20241025	142500	238492020	13680	13680	13680	13680	43
408	20241025	142400	237903780	13710	13710	13710	13710	8
409	20241025	142300	237794100	13680	13680	13680	13680	0
410	20241025	142200	237794100	13680	13680	13680	13680	0
411	20241025	142100	237794100	13680	13680	13680	13680	0
412	20241025	142000	237794100	13680	13690	13690	13680	7
413	20241025	141900	237698330	13680	13680	13680	13680	0
414	20241025	141800	237698330	13680	13680	13680	13680	50
415	20241025	141700	237014330	13680	13670	13680	13670	64
416	20241025	141600	236138950	13660	13660	13660	13660	5
417	20241025	141500	236070650	13660	13670	13670	13660	209
418	20241025	141400	233215250	13670	13670	13670	13670	0
419	20241025	141300	233215250	13670	13670	13670	13670	24
420	20241025	141200	232887170	13670	13690	13690	13670	30
421	20241025	141100	232476860	13690	13690	13690	13690	0
422	20241025	141000	232476860	13690	13690	13690	13690	4
423	20241025	140900	232422100	13700	13700	13700	13700	47
424	20241025	140800	231778200	13700	13700	13700	13700	0
425	20241025	140700	231778200	13700	13700	13700	13700	0
426	20241025	140600	231778200	13700	13700	13700	13700	0
427	20241025	140500	231778200	13700	13700	13700	13700	5
428	20241025	140400	231709700	13700	13700	13700	13700	42
429	20241025	140300	231134300	13700	13740	13740	13700	211
430	20241025	140200	228239540	13790	13790	13790	13790	0
431	20241025	140100	228239540	13790	13790	13790	13790	3
432	20241025	140000	228198170	13790	13790	13790	13790	0
433	20241025	135900	228198170	13790	13790	13790	13790	0
434	20241025	135800	228198170	13790	13790	13790	13790	0
435	20241025	135700	228198170	13790	13790	13790	13790	0
436	20241025	135600	228198170	13790	13790	13790	13790	0
437	20241025	135500	228198170	13790	13790	13790	13790	0
438	20241025	135400	228198170	13790	13790	13790	13790	0
439	20241025	135300	228198170	13790	13790	13790	13790	0
440	20241025	135200	228198170	13790	13790	13790	13790	0
441	20241025	135100	228198170	13790	13740	13790	13740	21
442	20241025	135000	227909580	13750	13740	13750	13740	2
443	20241025	134900	227882090	13750	13750	13750	13750	0
444	20241025	134800	227882090	13750	13750	13750	13750	0
445	20241025	134700	227882090	13750	13750	13750	13750	25
446	20241025	134600	227538340	13790	13790	13790	13790	0
447	20241025	134500	227538340	13790	13790	13790	13790	1
448	20241025	134400	227524550	13770	13770	13770	13770	0
449	20241025	134300	227524550	13770	13770	13770	13770	0
450	20241025	134200	227524550	13770	13770	13770	13770	0
451	20241025	134100	227524550	13770	13770	13770	13770	0
452	20241025	134000	227524550	13770	13770	13770	13770	0
453	20241025	133900	227524550	13770	13770	13770	13770	0
454	20241025	133800	227524550	13770	13770	13770	13770	0
455	20241025	133700	227524550	13770	13770	13770	13770	0
456	20241025	133600	227524550	13770	13770	13770	13770	0
457	20241025	133500	227524550	13770	13770	13770	13770	15
458	20241025	133400	227318000	13770	13770	13770	13770	0
459	20241025	133300	227318000	13770	13770	13770	13770	0
460	20241025	133200	227318000	13770	13770	13770	13770	0
461	20241025	133100	227318000	13770	13770	13770	13770	0
462	20241025	133000	227318000	13770	13770	13770	13770	20
463	20241025	132900	227042600	13790	13790	13790	13790	0
464	20241025	132800	227042600	13790	13790	13790	13790	0
465	20241025	132700	227042600	13790	13790	13790	13790	3
466	20241025	132600	227001230	13800	13800	13800	13800	0
467	20241025	132500	227001230	13800	13800	13800	13800	0
468	20241025	132400	227001230	13800	13800	13800	13800	0
469	20241025	132300	227001230	13800	13800	13800	13800	0
470	20241025	132200	227001230	13800	13800	13800	13800	0
471	20241025	132100	227001230	13800	13800	13800	13800	0
472	20241025	132000	227001230	13800	13800	13800	13800	30
473	20241025	131900	226587230	13770	13770	13770	13760	44
474	20241025	131800	225981490	13770	13820	13820	13770	825
475	20241025	131700	214600520	13820	13820	13820	13820	0
476	20241025	131600	214600520	13820	13820	13820	13820	0
477	20241025	131500	214600520	13820	13840	13840	13820	92
478	20241025	131400	213328130	13840	13840	13840	13840	0
479	20241025	131300	213328130	13840	13840	13840	13840	0
480	20241025	131200	213328130	13840	13840	13840	13840	0
481	20241025	131100	213328130	13840	13840	13840	13840	0
482	20241025	131000	213328130	13840	13840	13840	13840	0
483	20241025	130900	213328130	13840	13840	13840	13840	0
484	20241025	130800	213328130	13840	13840	13840	13840	0
485	20241025	130700	213328130	13840	13840	13840	13840	15
486	20241025	130600	213120530	13840	13840	13840	13840	0
487	20241025	130500	213120530	13840	13840	13840	13840	0
488	20241025	130400	213120530	13840	13840	13840	13840	0
489	20241025	130300	213120530	13840	13840	13840	13840	2
490	20241025	130200	213092850	13840	13840	13840	13840	0
491	20241025	130100	213092850	13840	13840	13840	13840	6
492	20241025	130000	213009810	13840	13860	13860	13840	195
493	20241025	125900	210308750	13870	13880	13880	13870	436
494	20241025	125800	204260110	13960	13960	13960	13960	0
495	20241025	125700	204260110	13960	13960	13960	13960	0
496	20241025	125600	204260110	13960	13960	13960	13960	0
497	20241025	125500	204260110	13960	13960	13960	13960	2
498	20241025	125400	204232190	13880	13880	13880	13880	0
499	20241025	125300	204232190	13880	13940	13940	13880	109
500	20241025	125200	202718460	13960	13960	13960	13960	0
501	20241025	125100	202718460	13960	13960	13960	13960	10
502	20241025	125000	202578860	13960	13960	13960	13960	30
503	20241025	124900	202160060	13960	13960	13960	13960	10
504	20241025	124800	202020460	13960	13960	13960	13960	0
505	20241025	124700	202020460	13960	13960	13960	13960	0
506	20241025	124600	202020460	13960	13960	13960	13960	0
507	20241025	124500	202020460	13960	13960	13960	13960	0
508	20241025	124400	202020460	13960	13960	13960	13960	0
509	20241025	124300	202020460	13960	13960	13960	13960	0
510	20241025	124200	202020460	13960	13960	13960	13960	0
511	20241025	124100	202020460	13960	13960	13960	13960	0
512	20241025	124000	202020460	13960	13960	13960	13960	0
513	20241025	123900	202020460	13960	13960	13960	13960	0
514	20241025	123800	202020460	13960	13960	13960	13960	0
515	20241025	123700	202020460	13960	13960	13960	13960	0
516	20241025	123600	202020460	13960	13960	13960	13960	0
517	20241025	123500	202020460	13960	13960	13960	13960	0
518	20241025	123400	202020460	13960	13960	13960	13960	0
519	20241025	123300	202020460	13960	13960	13960	13960	0
520	20241025	123200	202020460	13960	13960	13960	13960	0
521	20241025	123100	202020460	13960	13960	13960	13960	0
522	20241025	123000	202020460	13960	13960	13960	13960	0
523	20241025	122900	202020460	13960	13960	13960	13960	0
524	20241025	122800	202020460	13960	13960	13960	13960	1
525	20241025	122700	202006500	13910	13910	13910	13910	0
526	20241025	122600	202006500	13910	13910	13910	13910	0
527	20241025	122500	202006500	13910	13910	13910	13910	0
528	20241025	122400	202006500	13910	13910	13910	13910	0
529	20241025	122300	202006500	13910	13910	13910	13910	0
530	20241025	122200	202006500	13910	13880	13910	13880	82
531	20241025	122100	200868310	13880	13880	13880	13880	0
532	20241025	122000	200868310	13880	13880	13880	13880	0
533	20241025	121900	200868310	13880	13880	13880	13880	0
534	20241025	121800	200868310	13880	13880	13880	13880	50
535	20241025	121700	200174310	13960	13960	13960	13960	0
536	20241025	121600	200174310	13960	13960	13960	13960	0
537	20241025	121500	200174310	13960	13960	13960	13960	0
538	20241025	121400	200174310	13960	13960	13960	13960	0
539	20241025	121300	200174310	13960	13960	13960	13960	0
540	20241025	121200	200174310	13960	13960	13960	13960	0
541	20241025	121100	200174310	13960	13960	13960	13960	0
542	20241025	121000	200174310	13960	13960	13960	13960	0
543	20241025	120900	200174310	13960	13960	13960	13960	0
544	20241025	120800	200174310	13960	13890	13960	13880	17
545	20241025	120700	199937700	13880	13880	13880	13880	0
546	20241025	120600	199937700	13880	13880	13880	13880	0
547	20241025	120500	199937700	13880	13880	13880	13880	0
548	20241025	120400	199937700	13880	13880	13880	13880	0
549	20241025	120300	199937700	13880	13880	13880	13880	0
550	20241025	120200	199937700	13880	13880	13880	13880	0
551	20241025	120100	199937700	13880	13880	13880	13880	0
552	20241025	120000	199937700	13880	13880	13880	13880	0
553	20241025	115900	199937700	13880	13880	13880	13880	0
554	20241025	115800	199937700	13880	13880	13880	13880	0
555	20241025	115700	199937700	13880	13880	13880	13880	0
556	20241025	115600	199937700	13880	13880	13880	13880	250
557	20241025	115500	196467700	13880	13880	13880	13880	0
558	20241025	115400	196467700	13880	13880	13880	13880	1
559	20241025	115300	196453820	13890	13890	13890	13890	100
560	20241025	115200	195064820	13890	13890	13890	13890	0
561	20241025	115100	195064820	13890	13890	13890	13890	0
562	20241025	115000	195064820	13890	13890	13890	13890	0
563	20241025	114900	195064820	13890	13890	13890	13890	16
564	20241025	114800	194842580	13890	13890	13890	13890	31
565	20241025	114700	194411990	13980	13980	13980	13980	0
566	20241025	114600	194411990	13980	13980	13980	13980	1
567	20241025	114500	194398010	13880	13880	13880	13880	0
568	20241025	114400	194398010	13880	13880	13880	13880	0
569	20241025	114300	194398010	13880	13880	13880	13880	0
570	20241025	114200	194398010	13880	13880	13880	13880	14
571	20241025	114100	194203690	13970	13970	13970	13970	1
572	20241025	114000	194189720	13960	13960	13960	13960	0
573	20241025	113900	194189720	13960	13960	13960	13960	0
574	20241025	113800	194189720	13960	13960	13960	13960	0
575	20241025	113700	194189720	13960	13960	13960	13960	0
576	20241025	113600	194189720	13960	13960	13960	13960	0
577	20241025	113500	194189720	13960	13960	13960	13960	0
578	20241025	113400	194189720	13960	13960	13960	13960	0
579	20241025	113300	194189720	13960	13920	13960	13920	30
580	20241025	113200	193770960	13960	13960	13960	13960	0
581	20241025	113100	193770960	13960	13960	13960	13960	0
582	20241025	113000	193770960	13960	13960	13960	13960	0
583	20241025	112900	193770960	13960	13960	13960	13960	0
584	20241025	112800	193770960	13960	13960	13960	13960	0
585	20241025	112700	193770960	13960	13960	13960	13960	0
586	20241025	112600	193770960	13960	13960	13960	13960	0
587	20241025	112500	193770960	13960	13960	13960	13960	0
588	20241025	112400	193770960	13960	13960	13960	13960	0
589	20241025	112300	193770960	13960	13960	13960	13960	0
590	20241025	112200	193770960	13960	13960	13960	13960	1
591	20241025	112100	193757000	13930	13930	13930	13930	1
592	20241025	112000	193743070	13970	13970	13970	13970	0
593	20241025	111900	193743070	13970	13970	13970	13970	4
594	20241025	111800	193687190	13970	13890	13970	13890	50
595	20241025	111700	192990220	13880	13890	13890	13880	296
596	20241025	111600	188879640	13900	13900	13900	13900	0
597	20241025	111500	188879640	13900	13910	13910	13900	92
598	20241025	111400	187600640	13980	13980	13980	13980	0
599	20241025	111300	187600640	13980	13980	13980	13980	42
600	20241025	111200	187013480	13980	13980	13980	13980	0
601	20241025	111100	187013480	13980	13970	13980	13970	2
602	20241025	111000	186985530	13970	13970	13970	13970	0
603	20241025	110900	186985530	13970	13970	13970	13970	0
604	20241025	110800	186985530	13970	13970	13970	13970	0
605	20241025	110700	186985530	13970	13970	13970	13970	0
606	20241025	110600	186985530	13970	13970	13970	13970	0
607	20241025	110500	186985530	13970	13970	13970	13970	7
608	20241025	110400	186887740	13980	13980	13980	13980	1
609	20241025	110300	186873760	13900	13920	13920	13900	5117
610	20241025	110200	115704260	13950	14090	14090	13950	936
611	20241025	110100	102579440	14090	14090	14090	14090	0
612	20241025	110000	102579440	14090	14090	14090	14090	0
613	20241025	105900	102579440	14090	14110	14110	14090	55
614	20241025	105800	101803930	14110	14110	14110	14110	50
615	20241025	105700	101098430	14120	14150	14150	14120	205
616	20241025	105600	98201170	14150	14170	14170	14150	195
617	20241025	105500	95439920	14200	14200	14200	14200	0
618	20241025	105400	95439920	14200	14150	14200	14150	101
619	20241025	105300	94010020	14100	14100	14100	14100	0
620	20241025	105200	94010020	14100	13970	14100	13970	434
621	20241025	105100	87928920	13970	13970	13970	13970	0
622	20241025	105000	87928920	13970	13970	13970	13970	0
623	20241025	104900	87928920	13970	13970	13970	13970	0
624	20241025	104800	87928920	13970	13970	13970	13970	1
625	20241025	104700	87914950	13910	13910	13910	13910	55
626	20241025	104600	87149900	13910	13910	13910	13910	0
627	20241025	104500	87149900	13910	13910	13910	13910	66
628	20241025	104400	86231840	13910	13910	13910	13910	94
629	20241025	104300	84924300	13910	13910	13910	13910	0
630	20241025	104200	84924300	13910	13910	13910	13910	0
631	20241025	104100	84924300	13910	13910	13910	13910	0
632	20241025	104000	84924300	13910	13910	13910	13910	0
633	20241025	103900	84924300	13910	13910	13910	13910	0
634	20241025	103800	84924300	13910	13910	13910	13910	0
635	20241025	103700	84924300	13910	13910	13910	13910	0
636	20241025	103600	84924300	13910	13910	13910	13910	0
637	20241025	103500	84924300	13910	13910	13910	13910	50
638	20241025	103400	84228800	13910	13910	13910	13910	0
639	20241025	103300	84228800	13910	13910	13910	13910	0
640	20241025	103200	84228800	13910	13910	13910	13910	0
641	20241025	103100	84228800	13910	13910	13910	13910	0
642	20241025	103000	84228800	13910	13920	13920	13910	51
643	20241025	102900	83519060	14000	14000	14000	14000	0
644	20241025	102800	83519060	14000	14010	14010	14000	1259
645	20241025	102700	65893050	14060	14060	14060	14060	0
646	20241025	102600	65893050	14060	14060	14060	14060	0
647	20241025	102500	65893050	14060	14060	14060	14060	1
648	20241025	102400	65878990	14000	14000	14000	14000	0
649	20241025	102300	65878990	14000	14000	14000	14000	28
650	20241025	102200	65486990	14000	14000	14000	14000	1
651	20241025	102100	65472990	13910	13910	13910	13910	0
652	20241025	102000	65472990	13910	13910	13910	13910	0
653	20241025	101900	65472990	13910	13910	13910	13910	0
654	20241025	101800	65472990	13910	13910	13910	13910	320
655	20241025	101700	61021790	13940	13940	13940	13940	3
656	20241025	101600	60979970	14000	14000	14000	14000	0
657	20241025	101500	60979970	14000	14000	14000	14000	0
658	20241025	101400	60979970	14000	14000	14000	14000	20
659	20241025	101300	60699970	13910	13910	13910	13910	130
660	20241025	101200	58891670	13910	13910	13910	13910	0
661	20241025	101100	58891670	13910	13920	13920	13910	275
662	20241025	101000	55066150	14000	14000	14000	14000	0
663	20241025	100900	55066150	14000	14000	14000	14000	0
664	20241025	100800	55066150	14000	14000	14000	14000	0
665	20241025	100700	55066150	14000	14000	14000	14000	0
666	20241025	100600	55066150	14000	14000	14000	14000	1
667	20241025	100500	55052150	14000	14000	14000	14000	1
668	20241025	100400	55038150	13910	13910	13910	13910	222
669	20241025	100300	51950130	14010	14010	14010	14010	0
670	20241025	100200	51950130	14010	14010	14010	14010	0
671	20241025	100100	51950130	14010	14010	14010	14010	0
672	20241025	100000	51950130	14010	14010	14010	14010	1
673	20241025	095900	51936120	13900	14000	14000	13900	1000
674	20241025	095800	38010410	14010	14010	14010	14010	0
675	20241025	095700	38010410	14010	14010	14010	14010	312
676	20241025	095600	33639290	14110	14110	14110	14110	0
677	20241025	095500	33639290	14110	14110	14110	14110	0
678	20241025	095400	33639290	14110	14110	14110	14110	0
679	20241025	095300	33639290	14110	14110	14110	14110	0
680	20241025	095200	33639290	14110	14110	14110	14110	0
681	20241025	095100	33639290	14110	14110	14110	14110	0
682	20241025	095000	33639290	14110	14110	14110	14110	0
683	20241025	094900	33639290	14110	14110	14110	14110	0
684	20241025	094800	33639290	14110	14110	14110	14110	0
685	20241025	094700	33639290	14110	14110	14110	14110	0
686	20241025	094600	33639290	14110	14110	14110	14110	0
687	20241025	094500	33639290	14110	14110	14110	14110	0
688	20241025	094400	33639290	14110	14110	14110	14110	0
689	20241025	094300	33639290	14110	14110	14110	14110	3
690	20241025	094200	33596960	14010	14020	14020	14010	50
691	20241025	094100	32895970	14000	14000	14000	14000	1
692	20241025	094000	32881970	14250	14250	14250	14250	0
693	20241025	093900	32881970	14250	14250	14250	14250	0
694	20241025	093800	32881970	14250	14250	14250	14250	0
695	20241025	093700	32881970	14250	14250	14250	14250	0
696	20241025	093600	32881970	14250	14250	14250	14250	0
697	20241025	093500	32881970	14250	14250	14250	14250	0
698	20241025	093400	32881970	14250	14250	14250	14250	0
699	20241025	093300	32881970	14250	14150	14250	14150	313
700	20241025	093200	28452920	14150	14070	14150	14070	210
701	20241025	093100	25481650	14000	14000	14000	14000	0
702	20241025	093000	25481650	14000	14000	14000	14000	1
703	20241025	092900	25467650	14150	14150	14150	14150	0
704	20241025	092800	25467650	14150	14150	14150	14150	0
705	20241025	092700	25467650	14150	14150	14150	14150	0
706	20241025	092600	25467650	14150	14150	14150	14150	0
707	20241025	092500	25467650	14150	14150	14150	14150	0
708	20241025	092400	25467650	14150	14150	14150	14150	10
709	20241025	092300	25326150	14150	14000	14150	14000	60
710	20241025	092200	24484060	13900	14010	14010	13900	82
711	20241025	092100	23341840	13900	14020	14020	13870	242
712	20241025	092000	19971330	14020	14020	14020	14020	0
713	20241025	091900	19971330	14020	14040	14150	14020	557
714	20241025	091800	12159520	14130	14130	14130	14130	84
715	20241025	091700	10972600	14130	14130	14130	14130	117
716	20241025	091600	9319390	14140	14150	14150	14140	163
717	20241025	091500	7013530	14150	14150	14150	14150	3
718	20241025	091400	6971080	14150	14150	14150	14150	0
719	20241025	091300	6971080	14150	14150	14150	14150	0
720	20241025	091200	6971080	14150	14150	14150	14150	0
721	20241025	091100	6971080	14150	14150	14150	14150	0
722	20241025	091000	6971080	14150	14150	14150	14150	74
723	20241025	090900	5923980	14160	14160	14160	14160	202
724	20241025	090800	3063660	14430	14430	14430	14430	0
725	20241025	090700	3063660	14430	14430	14430	14430	0
726	20241025	090600	3063660	14430	14430	14430	14430	0
727	20241025	090500	3063660	14430	14430	14430	14430	0
728	20241025	090400	3063660	14430	14170	14430	14170	10
729	20241025	090300	2921000	14170	14150	14170	14150	2
730	20241025	090200	2892680	14150	14130	14150	14130	160
731	20241025	090100	631720	14130	14100	14130	14100	6
732	20241025	090000	547040	14090	14020	14090	14020	39