KissMeData/138080/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200700	54757620	10000	10000	10000	10000	580
3	20241025	200600	54757620	10000	10000	10000	10000	0
4	20241025	200500	54757620	10000	10000	10000	10000	0
5	20241025	200400	54757620	10000	10000	10000	10000	0
6	20241025	200300	54757620	10000	10000	10000	10000	0
7	20241025	200200	54757620	10000	10000	10000	10000	0
8	20241025	200100	54757620	10000	10000	10000	10000	0
9	20241025	200000	54757620	10000	10000	10000	10000	0
10	20241025	195900	54757620	10000	10000	10000	10000	0
11	20241025	195800	54757620	10000	10000	10000	10000	0
12	20241025	195700	54757620	10000	10000	10000	10000	0
13	20241025	195600	54757620	10000	10000	10000	10000	0
14	20241025	195500	54757620	10000	10000	10000	10000	0
15	20241025	195400	54757620	10000	10000	10000	10000	0
16	20241025	195300	54757620	10000	10000	10000	10000	0
17	20241025	195200	54757620	10000	10000	10000	10000	0
18	20241025	195100	54757620	10000	10000	10000	10000	0
19	20241025	195000	54757620	10000	10000	10000	10000	0
20	20241025	194900	54757620	10000	10000	10000	10000	0
21	20241025	194800	54757620	10000	10000	10000	10000	0
22	20241025	194700	54757620	10000	10000	10000	10000	0
23	20241025	194600	54757620	10000	10000	10000	10000	0
24	20241025	194500	54757620	10000	10000	10000	10000	0
25	20241025	194400	54757620	10000	10000	10000	10000	0
26	20241025	194300	54757620	10000	10000	10000	10000	0
27	20241025	194200	54757620	10000	10000	10000	10000	0
28	20241025	194100	54757620	10000	10000	10000	10000	0
29	20241025	194000	54757620	10000	10000	10000	10000	0
30	20241025	193900	54757620	10000	10000	10000	10000	0
31	20241025	193800	54757620	10000	10000	10000	10000	0
32	20241025	193700	54757620	10000	10000	10000	10000	580
33	20241025	193600	54757620	10000	10000	10000	10000	0
34	20241025	193500	54757620	10000	10000	10000	10000	0
35	20241025	193400	54757620	10000	10000	10000	10000	0
36	20241025	193300	54757620	10000	10000	10000	10000	0
37	20241025	193200	54757620	10000	10000	10000	10000	0
38	20241025	193100	54757620	10000	10000	10000	10000	0
39	20241025	193000	54757620	10000	10000	10000	10000	0
40	20241025	192900	54757620	10000	10000	10000	10000	0
41	20241025	192800	54757620	10000	10000	10000	10000	0
42	20241025	192700	54757620	10000	10000	10000	10000	0
43	20241025	192600	54757620	10000	10000	10000	10000	0
44	20241025	192500	54757620	10000	10000	10000	10000	0
45	20241025	192400	54757620	10000	10000	10000	10000	0
46	20241025	192300	54757620	10000	10000	10000	10000	0
47	20241025	192200	54757620	10000	10000	10000	10000	0
48	20241025	192100	54757620	10000	10000	10000	10000	0
49	20241025	192000	54757620	10000	10000	10000	10000	0
50	20241025	191900	54757620	10000	10000	10000	10000	0
51	20241025	191800	54757620	10000	10000	10000	10000	0
52	20241025	191700	54757620	10000	10000	10000	10000	0
53	20241025	191600	54757620	10000	10000	10000	10000	0
54	20241025	191500	54757620	10000	10000	10000	10000	0
55	20241025	191400	54757620	10000	10000	10000	10000	0
56	20241025	191300	54757620	10000	10000	10000	10000	0
57	20241025	191200	54757620	10000	10000	10000	10000	0
58	20241025	191100	54757620	10000	10000	10000	10000	0
59	20241025	191000	54757620	10000	10000	10000	10000	0
60	20241025	190900	54757620	10000	10000	10000	10000	0
61	20241025	190800	54757620	10000	10000	10000	10000	0
62	20241025	190700	54757620	10000	10000	10000	10000	580
63	20241025	190600	54757620	10000	10000	10000	10000	0
64	20241025	190500	54757620	10000	10000	10000	10000	0
65	20241025	190400	54757620	10000	10000	10000	10000	0
66	20241025	190300	54757620	10000	10000	10000	10000	0
67	20241025	190200	54757620	10000	10000	10000	10000	0
68	20241025	190100	54757620	10000	10000	10000	10000	0
69	20241025	190000	54757620	10000	10000	10000	10000	0
70	20241025	185900	54757620	10000	10000	10000	10000	0
71	20241025	185800	54757620	10000	10000	10000	10000	0
72	20241025	185700	54757620	10000	10000	10000	10000	0
73	20241025	185600	54757620	10000	10000	10000	10000	0
74	20241025	185500	54757620	10000	10000	10000	10000	0
75	20241025	185400	54757620	10000	10000	10000	10000	0
76	20241025	185300	54757620	10000	10000	10000	10000	0
77	20241025	185200	54757620	10000	10000	10000	10000	0
78	20241025	185100	54757620	10000	10000	10000	10000	0
79	20241025	185000	54757620	10000	10000	10000	10000	0
80	20241025	184900	54757620	10000	10000	10000	10000	0
81	20241025	184800	54757620	10000	10000	10000	10000	0
82	20241025	184700	54757620	10000	10000	10000	10000	0
83	20241025	184600	54757620	10000	10000	10000	10000	0
84	20241025	184500	54757620	10000	10000	10000	10000	0
85	20241025	184400	54757620	10000	10000	10000	10000	0
86	20241025	184300	54757620	10000	10000	10000	10000	0
87	20241025	184200	54757620	10000	10000	10000	10000	0
88	20241025	184100	54757620	10000	10000	10000	10000	0
89	20241025	184000	54757620	10000	10000	10000	10000	0
90	20241025	183900	54757620	10000	10000	10000	10000	0
91	20241025	183800	54757620	10000	10000	10000	10000	0
92	20241025	183700	54757620	10000	10000	10000	10000	580
93	20241025	183600	54757620	10000	10000	10000	10000	0
94	20241025	183500	54757620	10000	10000	10000	10000	0
95	20241025	183400	54757620	10000	10000	10000	10000	0
96	20241025	183300	54757620	10000	10000	10000	10000	0
97	20241025	183200	54757620	10000	10000	10000	10000	0
98	20241025	183100	54757620	10000	10000	10000	10000	0
99	20241025	183000	54757620	10000	10000	10000	10000	0
100	20241025	182900	54757620	10000	10000	10000	10000	0
101	20241025	182800	54757620	10000	10000	10000	10000	0
102	20241025	182700	54757620	10000	10000	10000	10000	0
103	20241025	182600	54757620	10000	10000	10000	10000	0
104	20241025	182500	54757620	10000	10000	10000	10000	0
105	20241025	182400	54757620	10000	10000	10000	10000	0
106	20241025	182300	54757620	10000	10000	10000	10000	0
107	20241025	182200	54757620	10000	10000	10000	10000	0
108	20241025	182100	54757620	10000	10000	10000	10000	0
109	20241025	182000	54757620	10000	10000	10000	10000	0
110	20241025	181900	54757620	10000	10000	10000	10000	0
111	20241025	181800	54757620	10000	10000	10000	10000	0
112	20241025	181700	54757620	10000	10000	10000	10000	0
113	20241025	181600	54757620	10000	10000	10000	10000	0
114	20241025	181500	54757620	10000	10000	10000	10000	0
115	20241025	181400	54757620	10000	10000	10000	10000	0
116	20241025	181300	54757620	10000	10000	10000	10000	0
117	20241025	181200	54757620	10000	10000	10000	10000	0
118	20241025	181100	54757620	10000	10000	10000	10000	0
119	20241025	181000	54757620	10000	10000	10000	10000	0
120	20241025	180900	54757620	10000	10000	10000	10000	0
121	20241025	180800	54757620	10000	10000	10000	10000	0
122	20241025	180700	54757620	10000	10000	10000	10000	580
123	20241025	180600	54757620	10000	10000	10000	10000	0
124	20241025	180500	54757620	10000	10000	10000	10000	0
125	20241025	180400	54757620	10000	10000	10000	10000	0
126	20241025	180300	54757620	10000	10000	10000	10000	0
127	20241025	180200	54757620	10000	10000	10000	10000	0
128	20241025	180100	54757620	10000	10000	10000	10000	0
129	20241025	180000	54757620	10000	10000	10000	10000	0
130	20241025	175900	54757620	10000	10000	10000	10000	0
131	20241025	175800	54757620	10000	10000	10000	10000	0
132	20241025	175700	54757620	10000	10000	10000	10000	0
133	20241025	175600	54757620	10000	10000	10000	10000	0
134	20241025	175500	54757620	10000	10000	10000	10000	0
135	20241025	175400	54757620	10000	10000	10000	10000	0
136	20241025	175300	54757620	10000	10000	10000	10000	0
137	20241025	175200	54757620	10000	10000	10000	10000	0
138	20241025	175100	54757620	10000	10000	10000	10000	0
139	20241025	175000	54757620	10000	10000	10000	10000	0
140	20241025	174900	54757620	10000	10000	10000	10000	0
141	20241025	174800	54757620	10000	10000	10000	10000	0
142	20241025	174700	54757620	10000	10000	10000	10000	0
143	20241025	174600	54757620	10000	10000	10000	10000	0
144	20241025	174500	54757620	10000	10000	10000	10000	0
145	20241025	174400	54757620	10000	10000	10000	10000	0
146	20241025	174300	54757620	10000	10000	10000	10000	0
147	20241025	174200	54757620	10000	10000	10000	10000	0
148	20241025	174100	54757620	10000	10000	10000	10000	0
149	20241025	174000	54757620	10000	10000	10000	10000	0
150	20241025	173900	54757620	10000	10000	10000	10000	0
151	20241025	173800	54757620	10000	10000	10000	10000	0
152	20241025	173700	54757620	10000	10000	10000	10000	580
153	20241025	173600	54757620	10000	10000	10000	10000	0
154	20241025	173500	54757620	10000	10000	10000	10000	0
155	20241025	173400	54757620	10000	10000	10000	10000	0
156	20241025	173300	54757620	10000	10000	10000	10000	0
157	20241025	173200	54757620	10000	10000	10000	10000	0
158	20241025	173100	54757620	10000	10000	10000	10000	0
159	20241025	173000	54757620	10000	10000	10000	10000	0
160	20241025	172900	54757620	10000	10000	10000	10000	0
161	20241025	172800	54757620	10000	10000	10000	10000	0
162	20241025	172700	54757620	10000	10000	10000	10000	0
163	20241025	172600	54757620	10000	10000	10000	10000	0
164	20241025	172500	54757620	10000	10000	10000	10000	0
165	20241025	172400	54757620	10000	10000	10000	10000	0
166	20241025	172300	54757620	10000	10000	10000	10000	0
167	20241025	172200	54757620	10000	10000	10000	10000	0
168	20241025	172100	54757620	10000	10000	10000	10000	0
169	20241025	172000	54757620	10000	10000	10000	10000	0
170	20241025	171900	54757620	10000	10000	10000	10000	0
171	20241025	171800	54757620	10000	10000	10000	10000	0
172	20241025	171700	54757620	10000	10000	10000	10000	0
173	20241025	171600	54757620	10000	10000	10000	10000	0
174	20241025	171500	54757620	10000	10000	10000	10000	0
175	20241025	171400	54757620	10000	10000	10000	10000	0
176	20241025	171300	54757620	10000	10000	10000	10000	0
177	20241025	171200	54757620	10000	10000	10000	10000	0
178	20241025	171100	54757620	10000	10000	10000	10000	0
179	20241025	171000	54757620	10000	10000	10000	10000	0
180	20241025	170900	54757620	10000	10000	10000	10000	0
181	20241025	170800	54757620	10000	10000	10000	10000	0
182	20241025	170700	54757620	10000	10000	10000	10000	580
183	20241025	170600	54757620	10000	10000	10000	10000	0
184	20241025	170500	54757620	10000	10000	10000	10000	0
185	20241025	170400	54757620	10000	10000	10000	10000	0
186	20241025	170300	54757620	10000	10000	10000	10000	0
187	20241025	170200	54757620	10000	10000	10000	10000	0
188	20241025	170100	54757620	10000	10000	10000	10000	0
189	20241025	170000	54757620	10000	10000	10000	10000	0
190	20241025	165900	54757620	10000	10000	10000	10000	0
191	20241025	165800	54757620	10000	10000	10000	10000	0
192	20241025	165700	54757620	10000	10000	10000	10000	0
193	20241025	165600	54757620	10000	10000	10000	10000	0
194	20241025	165500	54757620	10000	10000	10000	10000	0
195	20241025	165400	54757620	10000	10000	10000	10000	0
196	20241025	165300	54757620	10000	10000	10000	10000	0
197	20241025	165200	54757620	10000	10000	10000	10000	0
198	20241025	165100	54757620	10000	10000	10000	10000	0
199	20241025	165000	54757620	10000	10000	10000	10000	0
200	20241025	164900	54757620	10000	10000	10000	10000	0
201	20241025	164800	54757620	10000	10000	10000	10000	0
202	20241025	164700	54757620	10000	10000	10000	10000	0
203	20241025	164600	54757620	10000	10000	10000	10000	0
204	20241025	164500	54757620	10000	10000	10000	10000	0
205	20241025	164400	54757620	10000	10000	10000	10000	0
206	20241025	164300	54757620	10000	10000	10000	10000	0
207	20241025	164200	54757620	10000	10000	10000	10000	0
208	20241025	164100	54757620	10000	10000	10000	10000	0
209	20241025	164000	54757620	10000	10000	10000	10000	0
210	20241025	163900	54757620	10000	10000	10000	10000	0
211	20241025	163800	54757620	10000	10000	10000	10000	0
212	20241025	163700	54757620	10000	10000	10000	10000	580
213	20241025	163600	54757620	10000	10000	10000	10000	0
214	20241025	163500	54757620	10000	10000	10000	10000	0
215	20241025	163400	54757620	10000	10000	10000	10000	0
216	20241025	163300	54757620	10000	10000	10000	10000	0
217	20241025	163200	54757620	10000	10000	10000	10000	0
218	20241025	163100	54757620	10000	10000	10000	10000	0
219	20241025	163000	54757620	10000	10000	10000	10000	0
220	20241025	162900	54757620	10000	10000	10000	10000	0
221	20241025	162800	54757620	10000	10000	10000	10000	0
222	20241025	162700	54757620	10000	10000	10000	10000	0
223	20241025	162600	54757620	10000	10000	10000	10000	0
224	20241025	162500	54757620	10000	10000	10000	10000	0
225	20241025	162400	54757620	10000	10000	10000	10000	0
226	20241025	162300	54757620	10000	10000	10000	10000	0
227	20241025	162200	54757620	10000	10000	10000	10000	0
228	20241025	162100	54757620	10000	10000	10000	10000	0
229	20241025	162000	54757620	10000	10000	10000	10000	0
230	20241025	161900	54757620	10000	10000	10000	10000	0
231	20241025	161800	54757620	10000	10000	10000	10000	0
232	20241025	161700	54757620	10000	10000	10000	10000	0
233	20241025	161600	54757620	10000	10000	10000	10000	0
234	20241025	161500	54757620	10000	10000	10000	10000	0
235	20241025	161400	54757620	10000	10000	10000	10000	0
236	20241025	161300	54757620	10000	10000	10000	10000	0
237	20241025	161200	54757620	10000	10000	10000	10000	0
238	20241025	161100	54757620	10000	10000	10000	10000	0
239	20241025	161000	54757620	10000	10000	10000	10000	0
240	20241025	160900	54757620	10000	10000	10000	10000	0
241	20241025	160800	54757620	10000	10000	10000	10000	0
242	20241025	160700	54757620	10000	10000	10000	10000	580
243	20241025	160600	54757620	10000	10000	10000	10000	0
244	20241025	160500	54757620	10000	10000	10000	10000	0
245	20241025	160400	54757620	10000	10000	10000	10000	0
246	20241025	160300	54757620	10000	10000	10000	10000	0
247	20241025	160200	54757620	10000	10000	10000	10000	0
248	20241025	160100	54757620	10000	10000	10000	10000	0
249	20241025	160000	54757620	10000	10000	10000	10000	0
250	20241025	155900	54757620	10000	10000	10000	10000	0
251	20241025	155800	54757620	10000	10000	10000	10000	0
252	20241025	155700	54757620	10000	10000	10000	10000	0
253	20241025	155600	54757620	10000	10000	10000	10000	0
254	20241025	155500	54757620	10000	10000	10000	10000	0
255	20241025	155400	54757620	10000	10000	10000	10000	0
256	20241025	155300	54757620	10000	10000	10000	10000	0
257	20241025	155200	54757620	10000	10000	10000	10000	0
258	20241025	155100	54757620	10000	10000	10000	10000	0
259	20241025	155000	54757620	10000	10000	10000	10000	0
260	20241025	154900	54757620	10000	10000	10000	10000	0
261	20241025	154800	54757620	10000	10000	10000	10000	0
262	20241025	154700	54757620	10000	10000	10000	10000	0
263	20241025	154600	54757620	10000	10000	10000	10000	0
264	20241025	154500	54757620	10000	10000	10000	10000	0
265	20241025	154400	54757620	10000	10000	10000	10000	0
266	20241025	154300	54757620	10000	10000	10000	10000	0
267	20241025	154200	54757620	10000	10000	10000	10000	0
268	20241025	154100	54757620	10000	10000	10000	10000	0
269	20241025	154000	54757620	10000	10000	10000	10000	0
270	20241025	153900	54757620	10000	10000	10000	10000	0
271	20241025	153800	54757620	10000	10000	10000	10000	0
272	20241025	153700	54757620	10000	10000	10000	10000	580
273	20241025	153600	54757620	10000	10000	10000	10000	0
274	20241025	153500	54757620	10000	10000	10000	10000	0
275	20241025	153400	54757620	10000	10000	10000	10000	0
276	20241025	153300	54757620	10000	10000	10000	10000	0
277	20241025	153200	54757620	10000	10000	10000	10000	0
278	20241025	153100	54757620	10000	10000	10000	10000	0
279	20241025	153000	54757620	10000	10000	10000	10000	580
280	20241025	152900	48957620	10000	10000	10000	10000	0
281	20241025	152800	48957620	10000	10000	10000	10000	0
282	20241025	152700	48957620	10000	10000	10000	10000	0
283	20241025	152600	48957620	10000	10000	10000	10000	0
284	20241025	152500	48957620	10000	10000	10000	10000	0
285	20241025	152400	48957620	10000	10000	10000	10000	0
286	20241025	152300	48957620	10000	10000	10000	10000	0
287	20241025	152200	48957620	10000	10000	10000	10000	0
288	20241025	152100	48957620	10000	10000	10000	10000	0
289	20241025	152000	48957620	10000	10000	10000	10000	0
290	20241025	151900	48957620	10000	9980	10000	9980	40
291	20241025	151800	48558010	9990	9960	9990	9960	51
292	20241025	151700	48048760	9970	9970	9970	9970	0
293	20241025	151600	48048760	9970	9970	9970	9970	3
294	20241025	151500	48018850	9920	9930	9930	9920	220
295	20241025	151400	45835850	9940	9940	9940	9940	2
296	20241025	151300	45815970	9940	9940	9940	9940	11
297	20241025	151200	45706630	9940	9950	9950	9940	246
298	20241025	151100	43259630	9950	9950	9950	9950	0
299	20241025	151000	43259630	9950	9950	9950	9950	1
300	20241025	150900	43249680	9950	9950	9950	9950	0
301	20241025	150800	43249680	9950	9950	9950	9950	0
302	20241025	150700	43249680	9950	9950	9950	9950	50
303	20241025	150600	42752180	9980	9980	9980	9980	0
304	20241025	150500	42752180	9980	9980	9980	9980	1
305	20241025	150400	42742200	9980	9980	9980	9980	0
306	20241025	150300	42742200	9980	9960	9980	9960	3
307	20241025	150200	42712290	10000	10000	10000	10000	0
308	20241025	150100	42712290	10000	10000	10000	10000	0
309	20241025	150000	42712290	10000	9960	10000	9960	5
310	20241025	145900	42662390	10010	10010	10010	10010	0
311	20241025	145800	42662390	10010	9960	10010	9960	20
312	20241025	145700	42462610	9960	9960	9960	9960	0
313	20241025	145600	42462610	9960	9960	9960	9960	0
314	20241025	145500	42462610	9960	9960	9960	9960	100
315	20241025	145400	41466610	9960	9960	9960	9960	0
316	20241025	145300	41466610	9960	9960	9960	9960	1
317	20241025	145200	41456650	9960	9960	9960	9960	1
318	20241025	145100	41446690	9960	9950	9960	9950	3
319	20241025	145000	41416830	9960	9960	9960	9960	1
320	20241025	144900	41406870	9950	9950	9950	9950	0
321	20241025	144800	41406870	9950	9970	9970	9950	205
322	20241025	144700	39366040	9970	9970	9970	9970	0
323	20241025	144600	39366040	9970	9970	9970	9970	1
324	20241025	144500	39356070	9960	9970	9970	9960	144
325	20241025	144400	37921060	9970	9970	9970	9970	0
326	20241025	144300	37921060	9970	9970	9970	9970	0
327	20241025	144200	37921060	9970	9970	9970	9970	0
328	20241025	144100	37921060	9970	9970	9970	9970	0
329	20241025	144000	37921060	9970	9970	9970	9970	0
330	20241025	143900	37921060	9970	9970	9970	9970	0
331	20241025	143800	37921060	9970	9980	9980	9970	91
332	20241025	143700	37013090	9980	9980	9980	9980	0
333	20241025	143600	37013090	9980	9980	9980	9980	0
334	20241025	143500	37013090	9980	9980	9980	9980	0
335	20241025	143400	37013090	9980	9980	9980	9980	0
336	20241025	143300	37013090	9980	9980	9980	9980	60
337	20241025	143200	36414290	9980	9980	9980	9980	0
338	20241025	143100	36414290	9980	10000	10000	9980	50
339	20241025	143000	35914630	10030	10030	10030	10030	0
340	20241025	142900	35914630	10030	10030	10030	10030	3
341	20241025	142800	35884540	10030	10030	10030	10030	0
342	20241025	142700	35884540	10030	10030	10030	10030	0
343	20241025	142600	35884540	10030	10030	10030	10030	0
344	20241025	142500	35884540	10030	10010	10030	10010	9
345	20241025	142400	35794330	10010	10010	10010	10010	16
346	20241025	142300	35634170	10000	10000	10000	10000	0
347	20241025	142200	35634170	10000	10000	10000	10000	0
348	20241025	142100	35634170	10000	10000	10000	10000	0
349	20241025	142000	35634170	10000	10000	10000	10000	10
350	20241025	141900	35534170	10010	10010	10010	10010	0
351	20241025	141800	35534170	10010	10010	10010	10010	0
352	20241025	141700	35534170	10010	10010	10010	10010	12
353	20241025	141600	35414050	10030	10030	10030	10030	1
354	20241025	141500	35404020	10020	10020	10020	10020	3
355	20241025	141400	35373960	10020	10020	10020	10020	10
356	20241025	141300	35273760	10030	10030	10030	10030	0
357	20241025	141200	35273760	10030	10030	10030	10030	0
358	20241025	141100	35273760	10030	10030	10030	10030	0
359	20241025	141000	35273760	10030	10030	10030	10030	0
360	20241025	140900	35273760	10030	10030	10030	10030	0
361	20241025	140800	35273760	10030	10030	10030	10030	5
362	20241025	140700	35223610	10030	10030	10030	10030	0
363	20241025	140600	35223610	10030	10030	10030	10030	0
364	20241025	140500	35223610	10030	10030	10030	10030	0
365	20241025	140400	35223610	10030	10030	10030	10030	1
366	20241025	140300	35213580	10030	10030	10030	10030	0
367	20241025	140200	35213580	10030	10030	10030	10030	0
368	20241025	140100	35213580	10030	10030	10030	10030	0
369	20241025	140000	35213580	10030	10030	10030	10030	0
370	20241025	135900	35213580	10030	10030	10030	10030	0
371	20241025	135800	35213580	10030	10030	10030	10030	0
372	20241025	135700	35213580	10030	10030	10030	10030	0
373	20241025	135600	35213580	10030	10030	10030	10030	1
374	20241025	135500	35203550	10020	10020	10020	10020	0
375	20241025	135400	35203550	10020	10020	10020	10020	5
376	20241025	135300	35153450	10030	10030	10030	10030	0
377	20241025	135200	35153450	10030	10030	10030	10030	0
378	20241025	135100	35153450	10030	10030	10030	10030	0
379	20241025	135000	35153450	10030	10030	10030	10030	0
380	20241025	134900	35153450	10030	10030	10030	10030	0
381	20241025	134800	35153450	10030	10030	10030	10030	0
382	20241025	134700	35153450	10030	10030	10030	10030	0
383	20241025	134600	35153450	10030	10030	10030	10030	0
384	20241025	134500	35153450	10030	10030	10030	10030	0
385	20241025	134400	35153450	10030	10030	10030	10030	0
386	20241025	134300	35153450	10030	10030	10030	10030	0
387	20241025	134200	35153450	10030	10030	10030	10030	0
388	20241025	134100	35153450	10030	10030	10030	10030	1
389	20241025	134000	35143420	10030	10030	10030	10030	0
390	20241025	133900	35143420	10030	10030	10030	10030	0
391	20241025	133800	35143420	10030	10030	10030	10030	0
392	20241025	133700	35143420	10030	10030	10030	10030	0
393	20241025	133600	35143420	10030	10030	10030	10030	0
394	20241025	133500	35143420	10030	10030	10030	10030	0
395	20241025	133400	35143420	10030	10030	10030	10030	0
396	20241025	133300	35143420	10030	10030	10030	10030	2
397	20241025	133200	35123360	10030	10030	10030	10030	0
398	20241025	133100	35123360	10030	10030	10030	10030	0
399	20241025	133000	35123360	10030	10030	10030	10030	0
400	20241025	132900	35123360	10030	10030	10030	10030	0
401	20241025	132800	35123360	10030	10030	10030	10030	0
402	20241025	132700	35123360	10030	10030	10030	10030	0
403	20241025	132600	35123360	10030	10030	10030	10030	0
404	20241025	132500	35123360	10030	10030	10030	10030	0
405	20241025	132400	35123360	10030	10030	10030	10030	0
406	20241025	132300	35123360	10030	10030	10030	10030	0
407	20241025	132200	35123360	10030	10030	10030	10030	10
408	20241025	132100	35023060	10030	10030	10030	10030	0
409	20241025	132000	35023060	10030	10030	10030	10030	0
410	20241025	131900	35023060	10030	10030	10030	10030	1
411	20241025	131800	35013030	10030	10030	10030	10030	0
412	20241025	131700	35013030	10030	10030	10030	10030	0
413	20241025	131600	35013030	10030	10030	10030	10030	0
414	20241025	131500	35013030	10030	10030	10030	10030	0
415	20241025	131400	35013030	10030	10030	10030	10030	0
416	20241025	131300	35013030	10030	10030	10030	10030	0
417	20241025	131200	35013030	10030	10030	10030	10030	0
418	20241025	131100	35013030	10030	10030	10030	10030	0
419	20241025	131000	35013030	10030	10030	10030	10030	0
420	20241025	130900	35013030	10030	10030	10030	10030	0
421	20241025	130800	35013030	10030	10030	10030	10030	0
422	20241025	130700	35013030	10030	10030	10030	10030	0
423	20241025	130600	35013030	10030	10030	10030	10030	0
424	20241025	130500	35013030	10030	10030	10030	10030	0
425	20241025	130400	35013030	10030	10030	10030	10030	0
426	20241025	130300	35013030	10030	10030	10030	10030	0
427	20241025	130200	35013030	10030	10030	10030	10030	0
428	20241025	130100	35013030	10030	10030	10030	10030	0
429	20241025	130000	35013030	10030	10030	10030	10030	0
430	20241025	125900	35013030	10030	10030	10030	10030	0
431	20241025	125800	35013030	10030	10030	10030	10030	0
432	20241025	125700	35013030	10030	10030	10030	10030	0
433	20241025	125600	35013030	10030	10030	10030	10030	0
434	20241025	125500	35013030	10030	10030	10030	10030	0
435	20241025	125400	35013030	10030	10030	10030	10030	0
436	20241025	125300	35013030	10030	10030	10030	10030	0
437	20241025	125200	35013030	10030	10030	10030	10030	0
438	20241025	125100	35013030	10030	10030	10030	10030	52
439	20241025	125000	34491470	10030	10030	10030	10030	2
440	20241025	124900	34471410	10030	10030	10030	10030	0
441	20241025	124800	34471410	10030	10030	10030	10030	0
442	20241025	124700	34471410	10030	10030	10030	10030	0
443	20241025	124600	34471410	10030	10030	10030	10030	0
444	20241025	124500	34471410	10030	10030	10030	10030	0
445	20241025	124400	34471410	10030	10030	10030	10030	0
446	20241025	124300	34471410	10030	10030	10030	10030	0
447	20241025	124200	34471410	10030	10030	10030	10030	0
448	20241025	124100	34471410	10030	10030	10030	10030	0
449	20241025	124000	34471410	10030	10030	10030	10030	27
450	20241025	123900	34200600	10030	10030	10030	10030	40
451	20241025	123800	33799400	10030	10030	10030	10030	0
452	20241025	123700	33799400	10030	10030	10030	10030	0
453	20241025	123600	33799400	10030	10030	10030	10030	0
454	20241025	123500	33799400	10030	10030	10030	10030	214
455	20241025	123400	31652980	10030	10030	10030	10030	0
456	20241025	123300	31652980	10030	10030	10030	10030	0
457	20241025	123200	31652980	10030	10030	10030	10030	0
458	20241025	123100	31652980	10030	10030	10030	10030	0
459	20241025	123000	31652980	10030	10030	10030	10030	0
460	20241025	122900	31652980	10030	10030	10030	10030	0
461	20241025	122800	31652980	10030	10030	10030	10030	0
462	20241025	122700	31652980	10030	10030	10030	10030	16
463	20241025	122600	31492500	10030	10030	10030	10030	0
464	20241025	122500	31492500	10030	10030	10030	10030	0
465	20241025	122400	31492500	10030	10030	10030	10030	0
466	20241025	122300	31492500	10030	10030	10030	10030	0
467	20241025	122200	31492500	10030	10030	10030	10030	0
468	20241025	122100	31492500	10030	10030	10030	10030	110
469	20241025	122000	30389200	10030	10030	10030	10030	0
470	20241025	121900	30389200	10030	10030	10030	10030	0
471	20241025	121800	30389200	10030	10030	10030	10030	0
472	20241025	121700	30389200	10030	10030	10030	10030	0
473	20241025	121600	30389200	10030	10030	10030	10030	0
474	20241025	121500	30389200	10030	10030	10030	10030	41
475	20241025	121400	29977970	10030	10030	10030	10030	3
476	20241025	121300	29947880	10060	10060	10060	10060	0
477	20241025	121200	29947880	10060	10060	10060	10060	0
478	20241025	121100	29947880	10060	10060	10060	10060	0
479	20241025	121000	29947880	10060	10060	10060	10060	0
480	20241025	120900	29947880	10060	10060	10060	10060	0
481	20241025	120800	29947880	10060	10060	10060	10060	0
482	20241025	120700	29947880	10060	10060	10060	10060	0
483	20241025	120600	29947880	10060	10060	10060	10060	0
484	20241025	120500	29947880	10060	10060	10060	10060	0
485	20241025	120400	29947880	10060	10060	10060	10060	0
486	20241025	120300	29947880	10060	10060	10060	10060	0
487	20241025	120200	29947880	10060	10060	10060	10060	0
488	20241025	120100	29947880	10060	10060	10060	10060	0
489	20241025	120000	29947880	10060	10060	10060	10060	0
490	20241025	115900	29947880	10060	10060	10060	10060	0
491	20241025	115800	29947880	10060	10060	10060	10060	0
492	20241025	115700	29947880	10060	10060	10060	10060	0
493	20241025	115600	29947880	10060	10060	10060	10060	0
494	20241025	115500	29947880	10060	10060	10060	10060	0
495	20241025	115400	29947880	10060	10060	10060	10060	0
496	20241025	115300	29947880	10060	10060	10060	10060	0
497	20241025	115200	29947880	10060	10060	10060	10060	0
498	20241025	115100	29947880	10060	10060	10060	10060	0
499	20241025	115000	29947880	10060	10060	10060	10060	0
500	20241025	114900	29947880	10060	10060	10060	10060	0
501	20241025	114800	29947880	10060	10060	10060	10060	0
502	20241025	114700	29947880	10060	10060	10060	10060	0
503	20241025	114600	29947880	10060	10060	10060	10060	0
504	20241025	114500	29947880	10060	10060	10060	10060	0
505	20241025	114400	29947880	10060	10060	10060	10060	0
506	20241025	114300	29947880	10060	10060	10060	10060	0
507	20241025	114200	29947880	10060	10060	10060	10060	0
508	20241025	114100	29947880	10060	10050	10060	10050	13
509	20241025	114000	29817190	9950	10000	10000	9950	239
510	20241025	113900	27436300	10060	10060	10060	10060	0
511	20241025	113800	27436300	10060	10060	10060	10060	2
512	20241025	113700	27416180	10080	10080	10080	10080	0
513	20241025	113600	27416180	10080	10080	10080	10080	0
514	20241025	113500	27416180	10080	10080	10080	10080	0
515	20241025	113400	27416180	10080	10080	10080	10080	0
516	20241025	113300	27416180	10080	10080	10080	10080	0
517	20241025	113200	27416180	10080	10080	10080	10080	0
518	20241025	113100	27416180	10080	10080	10080	10080	0
519	20241025	113000	27416180	10080	10080	10080	10080	0
520	20241025	112900	27416180	10080	10080	10080	10080	0
521	20241025	112800	27416180	10080	10080	10080	10080	1
522	20241025	112700	27406100	10080	10080	10080	10080	0
523	20241025	112600	27406100	10080	10080	10080	10080	0
524	20241025	112500	27406100	10080	10080	10080	10080	0
525	20241025	112400	27406100	10080	10080	10080	10080	0
526	20241025	112300	27406100	10080	10080	10080	10080	0
527	20241025	112200	27406100	10080	10080	10080	10080	0
528	20241025	112100	27406100	10080	10080	10080	10080	4
529	20241025	112000	27365780	10040	10040	10040	10040	0
530	20241025	111900	27365780	10040	10040	10040	10040	0
531	20241025	111800	27365780	10040	10080	10080	10040	4
532	20241025	111700	27325540	10080	10080	10080	10080	3
533	20241025	111600	27295300	10090	10080	10090	10080	50
534	20241025	111500	26791150	9950	9980	9980	9950	300
535	20241025	111400	23803210	10090	10080	10090	10080	80
536	20241025	111300	22996700	10090	10090	10090	10090	0
537	20241025	111200	22996700	10090	10080	10090	10080	40
538	20241025	111100	22593430	9950	9950	9950	9950	0
539	20241025	111000	22593430	9950	9950	9950	9950	0
540	20241025	110900	22593430	9950	9950	9950	9950	0
541	20241025	110800	22593430	9950	9990	9990	9950	200
542	20241025	110700	20599350	10090	10090	10090	10090	0
543	20241025	110600	20599350	10090	10010	10090	9980	196
544	20241025	110500	18630570	10020	10020	10020	10020	4
545	20241025	110400	18590490	10030	10030	10030	10030	0
546	20241025	110300	18590490	10030	10030	10030	10030	0
547	20241025	110200	18590490	10030	10030	10030	10030	0
548	20241025	110100	18590490	10030	10030	10030	10030	0
549	20241025	110000	18590490	10030	10030	10030	10030	0
550	20241025	105900	18590490	10030	10030	10030	10030	2
551	20241025	105800	18570430	10030	10030	10030	10030	0
552	20241025	105700	18570430	10030	10030	10030	10030	12
553	20241025	105600	18450070	10030	10030	10030	10030	0
554	20241025	105500	18450070	10030	10030	10030	10030	0
555	20241025	105400	18450070	10030	10030	10030	10030	0
556	20241025	105300	18450070	10030	10030	10030	10030	0
557	20241025	105200	18450070	10030	10030	10030	10030	0
558	20241025	105100	18450070	10030	10030	10030	10030	8
559	20241025	105000	18369830	10030	10030	10030	10030	13
560	20241025	104900	18239440	10030	10030	10030	10030	2
561	20241025	104800	18219380	10060	10040	10060	10040	3
562	20241025	104700	18189220	10040	10040	10040	10040	0
563	20241025	104600	18189220	10040	10020	10040	10020	51
564	20241025	104500	17678180	10040	10040	10040	10040	1
565	20241025	104400	17668140	10040	10020	10040	10020	101
566	20241025	104300	16656100	10020	10030	10030	10020	103
567	20241025	104200	15623530	10040	10040	10040	10040	1
568	20241025	104100	15613490	10040	10040	10040	10040	2
569	20241025	104000	15593410	10040	10040	10040	10040	4
570	20241025	103900	15553250	10040	10040	10040	10040	0
571	20241025	103800	15553250	10040	10040	10040	10040	0
572	20241025	103700	15553250	10040	10040	10040	10040	0
573	20241025	103600	15553250	10040	10040	10040	10040	0
574	20241025	103500	15553250	10040	10040	10040	10040	0
575	20241025	103400	15553250	10040	10040	10040	10040	0
576	20241025	103300	15553250	10040	10040	10040	10040	0
577	20241025	103200	15553250	10040	10050	10050	10040	220
578	20241025	103100	13343080	10060	10070	10070	10060	198
579	20241025	103000	11351060	10070	10070	10070	10070	0
580	20241025	102900	11351060	10070	10070	10070	10070	0
581	20241025	102800	11351060	10070	10080	10080	10070	7
582	20241025	102700	11280560	10100	10100	10100	10100	0
583	20241025	102600	11280560	10100	10100	10100	10100	0
584	20241025	102500	11280560	10100	10100	10100	10100	0
585	20241025	102400	11280560	10100	10100	10100	10100	0
586	20241025	102300	11280560	10100	10100	10100	10100	2
587	20241025	102200	11260360	10060	10090	10100	10060	50
588	20241025	102100	10757180	10060	10060	10060	10060	0
589	20241025	102000	10757180	10060	10060	10060	10060	13
590	20241025	101900	10626400	10060	10060	10060	10060	0
591	20241025	101800	10626400	10060	10090	10090	10060	11
592	20241025	101700	10515620	10100	10100	10100	10100	0
593	20241025	101600	10515620	10100	10100	10100	10100	0
594	20241025	101500	10515620	10100	10100	10100	10100	0
595	20241025	101400	10515620	10100	10100	10100	10100	0
596	20241025	101300	10515620	10100	10100	10100	10100	5
597	20241025	101200	10465120	10100	10100	10100	10100	0
598	20241025	101100	10465120	10100	10100	10100	10100	20
599	20241025	101000	10263120	10100	10100	10100	10100	0
600	20241025	100900	10263120	10100	10100	10100	10100	0
601	20241025	100800	10263120	10100	10100	10100	10100	0
602	20241025	100700	10263120	10100	10100	10100	10100	0
603	20241025	100600	10263120	10100	10110	10110	10100	12
604	20241025	100500	10141840	10110	10110	10110	10110	29
605	20241025	100400	9848650	10120	10120	10120	10120	0
606	20241025	100300	9848650	10120	10120	10120	10120	0
607	20241025	100200	9848650	10120	10120	10120	10120	0
608	20241025	100100	9848650	10120	10120	10120	10120	0
609	20241025	100000	9848650	10120	10120	10120	10120	2
610	20241025	095900	9828410	10120	10120	10120	10120	0
611	20241025	095800	9828410	10120	10120	10120	10120	10
612	20241025	095700	9727210	10120	10120	10120	10120	0
613	20241025	095600	9727210	10120	10120	10120	10120	0
614	20241025	095500	9727210	10120	10120	10120	10120	0
615	20241025	095400	9727210	10120	10120	10120	10120	0
616	20241025	095300	9727210	10120	10120	10120	10120	1
617	20241025	095200	9717090	10120	10120	10120	10120	0
618	20241025	095100	9717090	10120	10120	10120	10120	4
619	20241025	095000	9676610	10110	10110	10110	10110	0
620	20241025	094900	9676610	10110	10110	10110	10110	3
621	20241025	094800	9646280	10120	10120	10120	10120	0
622	20241025	094700	9646280	10120	10120	10120	10120	1
623	20241025	094600	9636160	10120	10120	10120	10120	5
624	20241025	094500	9585560	10130	10130	10130	10130	0
625	20241025	094400	9585560	10130	10130	10130	10130	1
626	20241025	094300	9575430	10130	10150	10150	10130	29
627	20241025	094200	9281470	10200	10200	10200	10200	0
628	20241025	094100	9281470	10200	10200	10200	10200	0
629	20241025	094000	9281470	10200	10200	10200	10200	0
630	20241025	093900	9281470	10200	10200	10200	10200	0
631	20241025	093800	9281470	10200	10200	10200	10200	0
632	20241025	093700	9281470	10200	10200	10200	10200	0
633	20241025	093600	9281470	10200	10200	10200	10200	0
634	20241025	093500	9281470	10200	10200	10200	10200	10
635	20241025	093400	9179470	10300	10300	10300	10300	0
636	20241025	093300	9179470	10300	10300	10300	10300	10
637	20241025	093200	9076470	10350	10350	10350	10350	0
638	20241025	093100	9076470	10350	10350	10350	10350	0
639	20241025	093000	9076470	10350	10350	10350	10350	0
640	20241025	092900	9076470	10350	10350	10350	10350	7
641	20241025	092800	9004020	10360	10360	10360	10360	0
642	20241025	092700	9004020	10360	10360	10360	10360	0
643	20241025	092600	9004020	10360	10350	10360	10350	50
644	20241025	092500	8486030	10360	10360	10360	10360	0
645	20241025	092400	8486030	10360	10340	10360	10340	460
646	20241025	092300	3720930	10360	10350	10360	10350	20
647	20241025	092200	3513820	10420	10420	10420	10420	0
648	20241025	092100	3513820	10420	10420	10420	10420	0
649	20241025	092000	3513820	10420	10420	10420	10420	0
650	20241025	091900	3513820	10420	10420	10420	10420	0
651	20241025	091800	3513820	10420	10420	10420	10420	0
652	20241025	091700	3513820	10420	10420	10420	10420	0
653	20241025	091600	3513820	10420	10150	10420	10150	100
654	20241025	091500	2483540	10040	10150	10150	10040	100
655	20241025	091400	1474260	10220	10220	10220	10220	10
656	20241025	091300	1372060	10220	10220	10220	10220	1
657	20241025	091200	1361840	10220	10220	10220	10220	0
658	20241025	091100	1361840	10220	10220	10220	10220	0
659	20241025	091000	1361840	10220	10150	10220	10150	100
660	20241025	090900	344510	10130	10130	10130	10130	0
661	20241025	090800	344510	10130	10130	10130	10130	0
662	20241025	090700	344510	10130	10130	10130	10130	0
663	20241025	090600	344510	10130	10130	10130	10130	0
664	20241025	090500	344510	10130	10130	10130	10130	9
665	20241025	090400	253340	10130	10130	10130	10130	0
666	20241025	090300	253340	10130	10130	10130	10130	21
667	20241025	090200	40610	10130	10130	10130	10130	0
668	20241025	090100	40610	10130	10130	10130	10130	0
669	20241025	090000	40610	10130	10160	10160	10130	4