KissMeData/120240/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200300	84726060	13600	13600	13600	13600	216
3	20241025	200200	84726060	13600	13600	13600	13600	0
4	20241025	200100	84726060	13600	13600	13600	13600	0
5	20241025	200000	84726060	13600	13600	13600	13600	0
6	20241025	195900	84726060	13600	13600	13600	13600	0
7	20241025	195800	84726060	13600	13600	13600	13600	0
8	20241025	195700	84726060	13600	13600	13600	13600	0
9	20241025	195600	84726060	13600	13600	13600	13600	0
10	20241025	195500	84726060	13600	13600	13600	13600	0
11	20241025	195400	84726060	13600	13600	13600	13600	0
12	20241025	195300	84726060	13600	13600	13600	13600	0
13	20241025	195200	84726060	13600	13600	13600	13600	0
14	20241025	195100	84726060	13600	13600	13600	13600	0
15	20241025	195000	84726060	13600	13600	13600	13600	0
16	20241025	194900	84726060	13600	13600	13600	13600	0
17	20241025	194800	84726060	13600	13600	13600	13600	0
18	20241025	194700	84726060	13600	13600	13600	13600	0
19	20241025	194600	84726060	13600	13600	13600	13600	0
20	20241025	194500	84726060	13600	13600	13600	13600	0
21	20241025	194400	84726060	13600	13600	13600	13600	0
22	20241025	194300	84726060	13600	13600	13600	13600	0
23	20241025	194200	84726060	13600	13600	13600	13600	0
24	20241025	194100	84726060	13600	13600	13600	13600	0
25	20241025	194000	84726060	13600	13600	13600	13600	0
26	20241025	193900	84726060	13600	13600	13600	13600	0
27	20241025	193800	84726060	13600	13600	13600	13600	0
28	20241025	193700	84726060	13600	13600	13600	13600	0
29	20241025	193600	84726060	13600	13600	13600	13600	0
30	20241025	193500	84726060	13600	13600	13600	13600	0
31	20241025	193400	84726060	13600	13600	13600	13600	0
32	20241025	193300	84726060	13600	13600	13600	13600	216
33	20241025	193200	84726060	13600	13600	13600	13600	0
34	20241025	193100	84726060	13600	13600	13600	13600	0
35	20241025	193000	84726060	13600	13600	13600	13600	0
36	20241025	192900	84726060	13600	13600	13600	13600	0
37	20241025	192800	84726060	13600	13600	13600	13600	0
38	20241025	192700	84726060	13600	13600	13600	13600	0
39	20241025	192600	84726060	13600	13600	13600	13600	0
40	20241025	192500	84726060	13600	13600	13600	13600	0
41	20241025	192400	84726060	13600	13600	13600	13600	0
42	20241025	192300	84726060	13600	13600	13600	13600	0
43	20241025	192200	84726060	13600	13600	13600	13600	0
44	20241025	192100	84726060	13600	13600	13600	13600	0
45	20241025	192000	84726060	13600	13600	13600	13600	0
46	20241025	191900	84726060	13600	13600	13600	13600	0
47	20241025	191800	84726060	13600	13600	13600	13600	0
48	20241025	191700	84726060	13600	13600	13600	13600	0
49	20241025	191600	84726060	13600	13600	13600	13600	0
50	20241025	191500	84726060	13600	13600	13600	13600	0
51	20241025	191400	84726060	13600	13600	13600	13600	0
52	20241025	191300	84726060	13600	13600	13600	13600	0
53	20241025	191200	84726060	13600	13600	13600	13600	0
54	20241025	191100	84726060	13600	13600	13600	13600	0
55	20241025	191000	84726060	13600	13600	13600	13600	0
56	20241025	190900	84726060	13600	13600	13600	13600	0
57	20241025	190800	84726060	13600	13600	13600	13600	0
58	20241025	190700	84726060	13600	13600	13600	13600	0
59	20241025	190600	84726060	13600	13600	13600	13600	0
60	20241025	190500	84726060	13600	13600	13600	13600	0
61	20241025	190400	84726060	13600	13600	13600	13600	0
62	20241025	190300	84726060	13600	13600	13600	13600	216
63	20241025	190200	84726060	13600	13600	13600	13600	0
64	20241025	190100	84726060	13600	13600	13600	13600	0
65	20241025	190000	84726060	13600	13600	13600	13600	0
66	20241025	185900	84726060	13600	13600	13600	13600	0
67	20241025	185800	84726060	13600	13600	13600	13600	0
68	20241025	185700	84726060	13600	13600	13600	13600	0
69	20241025	185600	84726060	13600	13600	13600	13600	0
70	20241025	185500	84726060	13600	13600	13600	13600	0
71	20241025	185400	84726060	13600	13600	13600	13600	0
72	20241025	185300	84726060	13600	13600	13600	13600	0
73	20241025	185200	84726060	13600	13600	13600	13600	0
74	20241025	185100	84726060	13600	13600	13600	13600	0
75	20241025	185000	84726060	13600	13600	13600	13600	0
76	20241025	184900	84726060	13600	13600	13600	13600	0
77	20241025	184800	84726060	13600	13600	13600	13600	0
78	20241025	184700	84726060	13600	13600	13600	13600	0
79	20241025	184600	84726060	13600	13600	13600	13600	0
80	20241025	184500	84726060	13600	13600	13600	13600	0
81	20241025	184400	84726060	13600	13600	13600	13600	0
82	20241025	184300	84726060	13600	13600	13600	13600	0
83	20241025	184200	84726060	13600	13600	13600	13600	0
84	20241025	184100	84726060	13600	13600	13600	13600	0
85	20241025	184000	84726060	13600	13600	13600	13600	0
86	20241025	183900	84726060	13600	13600	13600	13600	0
87	20241025	183800	84726060	13600	13600	13600	13600	0
88	20241025	183700	84726060	13600	13600	13600	13600	0
89	20241025	183600	84726060	13600	13600	13600	13600	0
90	20241025	183500	84726060	13600	13600	13600	13600	0
91	20241025	183400	84726060	13600	13600	13600	13600	0
92	20241025	183300	84726060	13600	13600	13600	13600	216
93	20241025	183200	84726060	13600	13600	13600	13600	0
94	20241025	183100	84726060	13600	13600	13600	13600	0
95	20241025	183000	84726060	13600	13600	13600	13600	0
96	20241025	182900	84726060	13600	13600	13600	13600	0
97	20241025	182800	84726060	13600	13600	13600	13600	0
98	20241025	182700	84726060	13600	13600	13600	13600	0
99	20241025	182600	84726060	13600	13600	13600	13600	0
100	20241025	182500	84726060	13600	13600	13600	13600	0
101	20241025	182400	84726060	13600	13600	13600	13600	0
102	20241025	182300	84726060	13600	13600	13600	13600	0
103	20241025	182200	84726060	13600	13600	13600	13600	0
104	20241025	182100	84726060	13600	13600	13600	13600	0
105	20241025	182000	84726060	13600	13600	13600	13600	0
106	20241025	181900	84726060	13600	13600	13600	13600	0
107	20241025	181800	84726060	13600	13600	13600	13600	0
108	20241025	181700	84726060	13600	13600	13600	13600	0
109	20241025	181600	84726060	13600	13600	13600	13600	0
110	20241025	181500	84726060	13600	13600	13600	13600	0
111	20241025	181400	84726060	13600	13600	13600	13600	0
112	20241025	181300	84726060	13600	13600	13600	13600	0
113	20241025	181200	84726060	13600	13600	13600	13600	0
114	20241025	181100	84726060	13600	13600	13600	13600	0
115	20241025	181000	84726060	13600	13600	13600	13600	0
116	20241025	180900	84726060	13600	13600	13600	13600	0
117	20241025	180800	84726060	13600	13600	13600	13600	0
118	20241025	180700	84726060	13600	13600	13600	13600	0
119	20241025	180600	84726060	13600	13600	13600	13600	0
120	20241025	180500	84726060	13600	13600	13600	13600	0
121	20241025	180400	84726060	13600	13600	13600	13600	0
122	20241025	180300	84726060	13600	13600	13600	13600	216
123	20241025	180200	84726060	13600	13600	13600	13600	0
124	20241025	180100	84726060	13600	13600	13600	13600	0
125	20241025	180000	84726060	13600	13600	13600	13600	0
126	20241025	175900	84726060	13600	13600	13600	13600	0
127	20241025	175800	84726060	13600	13600	13600	13600	0
128	20241025	175700	84726060	13600	13600	13600	13600	0
129	20241025	175600	84726060	13600	13600	13600	13600	0
130	20241025	175500	84726060	13600	13600	13600	13600	0
131	20241025	175400	84726060	13600	13600	13600	13600	0
132	20241025	175300	84726060	13600	13600	13600	13600	0
133	20241025	175200	84726060	13600	13600	13600	13600	0
134	20241025	175100	84726060	13600	13600	13600	13600	0
135	20241025	175000	84726060	13600	13600	13600	13600	0
136	20241025	174900	84726060	13600	13600	13600	13600	0
137	20241025	174800	84726060	13600	13600	13600	13600	0
138	20241025	174700	84726060	13600	13600	13600	13600	0
139	20241025	174600	84726060	13600	13600	13600	13600	0
140	20241025	174500	84726060	13600	13600	13600	13600	0
141	20241025	174400	84726060	13600	13600	13600	13600	0
142	20241025	174300	84726060	13600	13600	13600	13600	0
143	20241025	174200	84726060	13600	13600	13600	13600	0
144	20241025	174100	84726060	13600	13600	13600	13600	0
145	20241025	174000	84726060	13600	13600	13600	13600	0
146	20241025	173900	84726060	13600	13600	13600	13600	0
147	20241025	173800	84726060	13600	13600	13600	13600	0
148	20241025	173700	84726060	13600	13600	13600	13600	0
149	20241025	173600	84726060	13600	13600	13600	13600	0
150	20241025	173500	84726060	13600	13600	13600	13600	0
151	20241025	173400	84726060	13600	13600	13600	13600	0
152	20241025	173300	84726060	13600	13600	13600	13600	216
153	20241025	173200	84726060	13600	13600	13600	13600	0
154	20241025	173100	84726060	13600	13600	13600	13600	0
155	20241025	173000	84726060	13600	13600	13600	13600	0
156	20241025	172900	84726060	13600	13600	13600	13600	0
157	20241025	172800	84726060	13600	13600	13600	13600	0
158	20241025	172700	84726060	13600	13600	13600	13600	0
159	20241025	172600	84726060	13600	13600	13600	13600	0
160	20241025	172500	84726060	13600	13600	13600	13600	0
161	20241025	172400	84726060	13600	13600	13600	13600	0
162	20241025	172300	84726060	13600	13600	13600	13600	0
163	20241025	172200	84726060	13600	13600	13600	13600	0
164	20241025	172100	84726060	13600	13600	13600	13600	0
165	20241025	172000	84726060	13600	13600	13600	13600	0
166	20241025	171900	84726060	13600	13600	13600	13600	0
167	20241025	171800	84726060	13600	13600	13600	13600	0
168	20241025	171700	84726060	13600	13600	13600	13600	0
169	20241025	171600	84726060	13600	13600	13600	13600	0
170	20241025	171500	84726060	13600	13600	13600	13600	0
171	20241025	171400	84726060	13600	13600	13600	13600	0
172	20241025	171300	84726060	13600	13600	13600	13600	0
173	20241025	171200	84726060	13600	13600	13600	13600	0
174	20241025	171100	84726060	13600	13600	13600	13600	0
175	20241025	171000	84726060	13600	13600	13600	13600	0
176	20241025	170900	84726060	13600	13600	13600	13600	0
177	20241025	170800	84726060	13600	13600	13600	13600	0
178	20241025	170700	84726060	13600	13600	13600	13600	0
179	20241025	170600	84726060	13600	13600	13600	13600	0
180	20241025	170500	84726060	13600	13600	13600	13600	0
181	20241025	170400	84726060	13600	13600	13600	13600	0
182	20241025	170300	84726060	13600	13600	13600	13600	216
183	20241025	170200	84726060	13600	13600	13600	13600	0
184	20241025	170100	84726060	13600	13600	13600	13600	0
185	20241025	170000	84726060	13600	13600	13600	13600	0
186	20241025	165900	84726060	13600	13600	13600	13600	0
187	20241025	165800	84726060	13600	13600	13600	13600	0
188	20241025	165700	84726060	13600	13600	13600	13600	0
189	20241025	165600	84726060	13600	13600	13600	13600	0
190	20241025	165500	84726060	13600	13600	13600	13600	0
191	20241025	165400	84726060	13600	13600	13600	13600	0
192	20241025	165300	84726060	13600	13600	13600	13600	0
193	20241025	165200	84726060	13600	13600	13600	13600	0
194	20241025	165100	84726060	13600	13600	13600	13600	0
195	20241025	165000	84726060	13600	13600	13600	13600	0
196	20241025	164900	84726060	13600	13600	13600	13600	0
197	20241025	164800	84726060	13600	13600	13600	13600	0
198	20241025	164700	84726060	13600	13600	13600	13600	0
199	20241025	164600	84726060	13600	13600	13600	13600	0
200	20241025	164500	84726060	13600	13600	13600	13600	0
201	20241025	164400	84726060	13600	13600	13600	13600	0
202	20241025	164300	84726060	13600	13600	13600	13600	0
203	20241025	164200	84726060	13600	13600	13600	13600	0
204	20241025	164100	84726060	13600	13600	13600	13600	0
205	20241025	164000	84726060	13600	13600	13600	13600	0
206	20241025	163900	84726060	13600	13600	13600	13600	0
207	20241025	163800	84726060	13600	13600	13600	13600	0
208	20241025	163700	84726060	13600	13600	13600	13600	0
209	20241025	163600	84726060	13600	13600	13600	13600	0
210	20241025	163500	84726060	13600	13600	13600	13600	0
211	20241025	163400	84726060	13600	13600	13600	13600	0
212	20241025	163300	84726060	13600	13600	13600	13600	216
213	20241025	163200	84726060	13600	13600	13600	13600	0
214	20241025	163100	84726060	13600	13600	13600	13600	0
215	20241025	163000	84726060	13600	13600	13600	13600	0
216	20241025	162900	84726060	13600	13600	13600	13600	0
217	20241025	162800	84726060	13600	13600	13600	13600	0
218	20241025	162700	84726060	13600	13600	13600	13600	0
219	20241025	162600	84726060	13600	13600	13600	13600	0
220	20241025	162500	84726060	13600	13600	13600	13600	0
221	20241025	162400	84726060	13600	13600	13600	13600	0
222	20241025	162300	84726060	13600	13600	13600	13600	0
223	20241025	162200	84726060	13600	13600	13600	13600	0
224	20241025	162100	84726060	13600	13600	13600	13600	0
225	20241025	162000	84726060	13600	13600	13600	13600	0
226	20241025	161900	84726060	13600	13600	13600	13600	0
227	20241025	161800	84726060	13600	13600	13600	13600	0
228	20241025	161700	84726060	13600	13600	13600	13600	0
229	20241025	161600	84726060	13600	13600	13600	13600	0
230	20241025	161500	84726060	13600	13600	13600	13600	0
231	20241025	161400	84726060	13600	13600	13600	13600	0
232	20241025	161300	84726060	13600	13600	13600	13600	0
233	20241025	161200	84726060	13600	13600	13600	13600	0
234	20241025	161100	84726060	13600	13600	13600	13600	0
235	20241025	161000	84726060	13600	13600	13600	13600	0
236	20241025	160900	84726060	13600	13600	13600	13600	0
237	20241025	160800	84726060	13600	13600	13600	13600	0
238	20241025	160700	84726060	13600	13600	13600	13600	0
239	20241025	160600	84726060	13600	13600	13600	13600	0
240	20241025	160500	84726060	13600	13600	13600	13600	0
241	20241025	160400	84726060	13600	13600	13600	13600	0
242	20241025	160300	84726060	13600	13600	13600	13600	216
243	20241025	160200	84726060	13600	13600	13600	13600	0
244	20241025	160100	84726060	13600	13600	13600	13600	0
245	20241025	160000	84726060	13600	13600	13600	13600	0
246	20241025	155900	84726060	13600	13600	13600	13600	0
247	20241025	155800	84726060	13600	13600	13600	13600	0
248	20241025	155700	84726060	13600	13600	13600	13600	0
249	20241025	155600	84726060	13600	13600	13600	13600	0
250	20241025	155500	84726060	13600	13600	13600	13600	0
251	20241025	155400	84726060	13600	13600	13600	13600	0
252	20241025	155300	84726060	13600	13600	13600	13600	0
253	20241025	155200	84726060	13600	13600	13600	13600	0
254	20241025	155100	84726060	13600	13600	13600	13600	0
255	20241025	155000	84726060	13600	13600	13600	13600	0
256	20241025	154900	84726060	13600	13600	13600	13600	0
257	20241025	154800	84726060	13600	13600	13600	13600	0
258	20241025	154700	84726060	13600	13600	13600	13600	0
259	20241025	154600	84726060	13600	13600	13600	13600	0
260	20241025	154500	84726060	13600	13600	13600	13600	0
261	20241025	154400	84726060	13600	13600	13600	13600	0
262	20241025	154300	84726060	13600	13600	13600	13600	0
263	20241025	154200	84726060	13600	13600	13600	13600	0
264	20241025	154100	84726060	13600	13600	13600	13600	0
265	20241025	154000	84726060	13600	13600	13600	13600	0
266	20241025	153900	84726060	13600	13600	13600	13600	0
267	20241025	153800	84726060	13600	13600	13600	13600	0
268	20241025	153700	84726060	13600	13600	13600	13600	0
269	20241025	153600	84726060	13600	13600	13600	13600	0
270	20241025	153500	84726060	13600	13600	13600	13600	0
271	20241025	153400	84726060	13600	13600	13600	13600	0
272	20241025	153300	84726060	13600	13600	13600	13600	216
273	20241025	153200	84726060	13600	13600	13600	13600	0
274	20241025	153100	84726060	13600	13600	13600	13600	0
275	20241025	153000	84726060	13600	13600	13600	13600	216
276	20241025	152900	81788460	13610	13610	13610	13610	0
277	20241025	152800	81788460	13610	13610	13610	13610	0
278	20241025	152700	81788460	13610	13610	13610	13610	0
279	20241025	152600	81788460	13610	13610	13610	13610	0
280	20241025	152500	81788460	13610	13610	13610	13610	0
281	20241025	152400	81788460	13610	13610	13610	13610	0
282	20241025	152300	81788460	13610	13610	13610	13610	0
283	20241025	152200	81788460	13610	13610	13610	13610	0
284	20241025	152100	81788460	13610	13610	13610	13610	0
285	20241025	152000	81788460	13610	13610	13610	13610	0
286	20241025	151900	81788460	13610	13610	13610	13610	253
287	20241025	151800	78345130	13640	13640	13640	13640	0
288	20241025	151700	78345130	13640	13640	13640	13640	37
289	20241025	151600	77840450	13640	13640	13640	13640	0
290	20241025	151500	77840450	13640	13640	13640	13640	3
291	20241025	151400	77799530	13640	13640	13640	13640	0
292	20241025	151300	77799530	13640	13640	13640	13640	36
293	20241025	151200	77308490	13640	13640	13640	13640	6
294	20241025	151100	77226650	13620	13620	13620	13620	0
295	20241025	151000	77226650	13620	13620	13620	13620	0
296	20241025	150900	77226650	13620	13620	13620	13620	0
297	20241025	150800	77226650	13620	13620	13620	13620	0
298	20241025	150700	77226650	13620	13620	13620	13620	159
299	20241025	150600	75061070	13620	13620	13620	13620	101
300	20241025	150500	73685450	13620	13620	13620	13620	40
301	20241025	150400	73140650	13610	13620	13620	13610	500
302	20241025	150300	66334650	13610	13610	13610	13610	0
303	20241025	150200	66334650	13610	13610	13610	13610	0
304	20241025	150100	66334650	13610	13610	13610	13610	0
305	20241025	150000	66334650	13610	13610	13610	13610	0
306	20241025	145900	66334650	13610	13610	13610	13610	0
307	20241025	145800	66334650	13610	13610	13610	13610	0
308	20241025	145700	66334650	13610	13610	13610	13610	0
309	20241025	145600	66334650	13610	13610	13610	13610	29
310	20241025	145500	65939960	13620	13620	13620	13620	41
311	20241025	145400	65381540	13620	13620	13620	13620	202
312	20241025	145300	62630300	13640	13640	13640	13640	0
313	20241025	145200	62630300	13640	13640	13640	13640	0
314	20241025	145100	62630300	13640	13640	13640	13640	0
315	20241025	145000	62630300	13640	13640	13640	13640	0
316	20241025	144900	62630300	13640	13640	13640	13640	0
317	20241025	144800	62630300	13640	13640	13640	13640	0
318	20241025	144700	62630300	13640	13640	13640	13630	406
319	20241025	144600	57095790	13660	13660	13660	13660	0
320	20241025	144500	57095790	13660	13660	13660	13660	80
321	20241025	144400	56002990	13660	13660	13660	13660	0
322	20241025	144300	56002990	13660	13660	13660	13660	0
323	20241025	144200	56002990	13660	13660	13660	13660	0
324	20241025	144100	56002990	13660	13660	13660	13660	0
325	20241025	144000	56002990	13660	13660	13660	13660	0
326	20241025	143900	56002990	13660	13660	13660	13660	0
327	20241025	143800	56002990	13660	13660	13660	13660	0
328	20241025	143700	56002990	13660	13660	13660	13660	0
329	20241025	143600	56002990	13660	13660	13660	13660	0
330	20241025	143500	56002990	13660	13660	13660	13660	1
331	20241025	143400	55989330	13660	13660	13660	13660	0
332	20241025	143300	55989330	13660	13660	13660	13660	0
333	20241025	143200	55989330	13660	13660	13660	13660	0
334	20241025	143100	55989330	13660	13660	13660	13660	0
335	20241025	143000	55989330	13660	13660	13660	13660	2
336	20241025	142900	55962010	13630	13630	13630	13630	0
337	20241025	142800	55962010	13630	13630	13630	13630	0
338	20241025	142700	55962010	13630	13630	13630	13630	0
339	20241025	142600	55962010	13630	13630	13630	13630	0
340	20241025	142500	55962010	13630	13630	13630	13630	0
341	20241025	142400	55962010	13630	13630	13630	13630	0
342	20241025	142300	55962010	13630	13630	13630	13630	0
343	20241025	142200	55962010	13630	13630	13630	13630	19
344	20241025	142100	55703040	13690	13690	13690	13690	0
345	20241025	142000	55703040	13690	13640	13690	13630	10
346	20241025	141900	55566630	13640	13640	13640	13640	0
347	20241025	141800	55566630	13640	13640	13640	13640	0
348	20241025	141700	55566630	13640	13640	13640	13640	0
349	20241025	141600	55566630	13640	13630	13640	13630	101
350	20241025	141500	54189660	13630	13630	13630	13630	33
351	20241025	141400	53739870	13640	13640	13640	13640	2
352	20241025	141300	53712590	13640	13640	13640	13640	2
353	20241025	141200	53685310	13640	13640	13640	13640	0
354	20241025	141100	53685310	13640	13640	13640	13640	0
355	20241025	141000	53685310	13640	13640	13640	13640	1
356	20241025	140900	53671670	13630	13630	13630	13630	0
357	20241025	140800	53671670	13630	13630	13630	13630	0
358	20241025	140700	53671670	13630	13630	13630	13630	0
359	20241025	140600	53671670	13630	13640	13640	13630	141
360	20241025	140500	51749640	13640	13640	13640	13640	24
361	20241025	140400	51422280	13650	13650	13650	13650	201
362	20241025	140300	48678630	13650	13680	13680	13650	775
363	20241025	140200	38085960	13690	13690	13690	13690	67
364	20241025	140100	37168730	13690	13690	13690	13690	55
365	20241025	140000	36415780	13700	13700	13700	13700	0
366	20241025	135900	36415780	13700	13700	13700	13700	0
367	20241025	135800	36415780	13700	13700	13700	13700	0
368	20241025	135700	36415780	13700	13700	13700	13700	0
369	20241025	135600	36415780	13700	13700	13700	13700	54
370	20241025	135500	35675980	13700	13700	13700	13700	0
371	20241025	135400	35675980	13700	13700	13700	13700	0
372	20241025	135300	35675980	13700	13700	13700	13700	5
373	20241025	135200	35607480	13710	13710	13710	13710	33
374	20241025	135100	35155050	13720	13720	13720	13720	0
375	20241025	135000	35155050	13720	13720	13720	13720	10
376	20241025	134900	35017850	13720	13720	13720	13720	0
377	20241025	134800	35017850	13720	13720	13720	13720	10
378	20241025	134700	34880650	13720	13720	13720	13720	23
379	20241025	134600	34565090	13720	13720	13720	13720	0
380	20241025	134500	34565090	13720	13720	13720	13720	0
381	20241025	134400	34565090	13720	13720	13720	13720	0
382	20241025	134300	34565090	13720	13720	13720	13720	0
383	20241025	134200	34565090	13720	13720	13720	13720	0
384	20241025	134100	34565090	13720	13720	13720	13720	0
385	20241025	134000	34565090	13720	13720	13720	13720	0
386	20241025	133900	34565090	13720	13720	13720	13720	0
387	20241025	133800	34565090	13720	13720	13720	13720	101
388	20241025	133700	33179370	13720	13720	13720	13720	0
389	20241025	133600	33179370	13720	13720	13720	13720	0
390	20241025	133500	33179370	13720	13720	13720	13720	0
391	20241025	133400	33179370	13720	13720	13720	13720	0
392	20241025	133300	33179370	13720	13720	13720	13720	0
393	20241025	133200	33179370	13720	13720	13720	13720	0
394	20241025	133100	33179370	13720	13720	13720	13720	0
395	20241025	133000	33179370	13720	13720	13720	13720	0
396	20241025	132900	33179370	13720	13720	13720	13720	0
397	20241025	132800	33179370	13720	13720	13720	13720	0
398	20241025	132700	33179370	13720	13720	13720	13720	0
399	20241025	132600	33179370	13720	13720	13720	13720	0
400	20241025	132500	33179370	13720	13720	13720	13720	0
401	20241025	132400	33179370	13720	13720	13720	13720	0
402	20241025	132300	33179370	13720	13720	13720	13720	43
403	20241025	132200	32589410	13720	13720	13720	13720	0
404	20241025	132100	32589410	13720	13720	13720	13720	0
405	20241025	132000	32589410	13720	13720	13720	13720	0
406	20241025	131900	32589410	13720	13720	13720	13720	0
407	20241025	131800	32589410	13720	13720	13720	13720	0
408	20241025	131700	32589410	13720	13720	13720	13720	7
409	20241025	131600	32493370	13720	13720	13720	13720	7
410	20241025	131500	32397330	13720	13720	13720	13720	20
411	20241025	131400	32122930	13720	13720	13720	13720	5
412	20241025	131300	32054330	13710	13710	13710	13710	7
413	20241025	131200	31958360	13710	13710	13710	13710	0
414	20241025	131100	31958360	13710	13710	13710	13710	2
415	20241025	131000	31930940	13710	13710	13710	13710	0
416	20241025	130900	31930940	13710	13710	13710	13710	0
417	20241025	130800	31930940	13710	13710	13710	13710	0
418	20241025	130700	31930940	13710	13710	13710	13710	0
419	20241025	130600	31930940	13710	13710	13710	13710	0
420	20241025	130500	31930940	13710	13710	13710	13710	7
421	20241025	130400	31834970	13710	13710	13710	13710	0
422	20241025	130300	31834970	13710	13710	13710	13710	0
423	20241025	130200	31834970	13710	13710	13710	13710	0
424	20241025	130100	31834970	13710	13710	13710	13710	0
425	20241025	130000	31834970	13710	13710	13710	13710	0
426	20241025	125900	31834970	13710	13710	13710	13710	10
427	20241025	125800	31697870	13720	13720	13720	13720	42
428	20241025	125700	31121630	13720	13720	13720	13720	0
429	20241025	125600	31121630	13720	13720	13720	13720	0
430	20241025	125500	31121630	13720	13720	13720	13720	0
431	20241025	125400	31121630	13720	13720	13720	13720	0
432	20241025	125300	31121630	13720	13720	13720	13720	0
433	20241025	125200	31121630	13720	13720	13720	13720	0
434	20241025	125100	31121630	13720	13720	13720	13720	0
435	20241025	125000	31121630	13720	13720	13720	13720	0
436	20241025	124900	31121630	13720	13720	13720	13720	0
437	20241025	124800	31121630	13720	13720	13720	13720	0
438	20241025	124700	31121630	13720	13720	13720	13720	0
439	20241025	124600	31121630	13720	13720	13720	13720	0
440	20241025	124500	31121630	13720	13720	13720	13720	0
441	20241025	124400	31121630	13720	13720	13720	13720	0
442	20241025	124300	31121630	13720	13720	13720	13720	0
443	20241025	124200	31121630	13720	13720	13720	13720	0
444	20241025	124100	31121630	13720	13720	13720	13720	0
445	20241025	124000	31121630	13720	13720	13720	13720	73
446	20241025	123900	30120070	13720	13720	13720	13720	0
447	20241025	123800	30120070	13720	13720	13720	13720	0
448	20241025	123700	30120070	13720	13720	13720	13720	0
449	20241025	123600	30120070	13720	13720	13720	13720	0
450	20241025	123500	30120070	13720	13720	13720	13720	0
451	20241025	123400	30120070	13720	13720	13720	13720	0
452	20241025	123300	30120070	13720	13710	13720	13710	1390
453	20241025	123200	11050720	13720	13720	13720	13720	0
454	20241025	123100	11050720	13720	13720	13720	13720	0
455	20241025	123000	11050720	13720	13720	13720	13720	0
456	20241025	122900	11050720	13720	13720	13720	13720	0
457	20241025	122800	11050720	13720	13720	13720	13720	115
458	20241025	122700	9472920	13760	13760	13760	13760	0
459	20241025	122600	9472920	13760	13760	13760	13760	0
460	20241025	122500	9472920	13760	13760	13760	13760	0
461	20241025	122400	9472920	13760	13760	13760	13760	0
462	20241025	122300	9472920	13760	13760	13760	13760	1
463	20241025	122200	9459160	13760	13760	13760	13760	0
464	20241025	122100	9459160	13760	13760	13760	13760	0
465	20241025	122000	9459160	13760	13760	13760	13760	0
466	20241025	121900	9459160	13760	13760	13760	13760	0
467	20241025	121800	9459160	13760	13760	13760	13760	0
468	20241025	121700	9459160	13760	13760	13760	13760	0
469	20241025	121600	9459160	13760	13760	13760	13760	0
470	20241025	121500	9459160	13760	13760	13760	13760	0
471	20241025	121400	9459160	13760	13760	13760	13760	0
472	20241025	121300	9459160	13760	13760	13760	13760	0
473	20241025	121200	9459160	13760	13760	13760	13760	0
474	20241025	121100	9459160	13760	13760	13760	13760	0
475	20241025	121000	9459160	13760	13760	13760	13760	0
476	20241025	120900	9459160	13760	13760	13760	13760	0
477	20241025	120800	9459160	13760	13760	13760	13760	0
478	20241025	120700	9459160	13760	13760	13760	13760	3
479	20241025	120600	9417880	13760	13760	13760	13760	0
480	20241025	120500	9417880	13760	13760	13760	13760	6
481	20241025	120400	9335320	13720	13720	13720	13720	0
482	20241025	120300	9335320	13720	13720	13720	13720	0
483	20241025	120200	9335320	13720	13720	13720	13720	0
484	20241025	120100	9335320	13720	13720	13720	13720	0
485	20241025	120000	9335320	13720	13720	13720	13720	0
486	20241025	115900	9335320	13720	13720	13720	13720	0
487	20241025	115800	9335320	13720	13720	13720	13720	0
488	20241025	115700	9335320	13720	13720	13720	13720	0
489	20241025	115600	9335320	13720	13720	13720	13720	0
490	20241025	115500	9335320	13720	13720	13720	13720	1
491	20241025	115400	9321600	13720	13720	13720	13720	1
492	20241025	115300	9307880	13720	13720	13720	13720	0
493	20241025	115200	9307880	13720	13720	13720	13720	0
494	20241025	115100	9307880	13720	13720	13720	13720	0
495	20241025	115000	9307880	13720	13720	13720	13720	2
496	20241025	114900	9280440	13720	13720	13720	13720	0
497	20241025	114800	9280440	13720	13720	13720	13720	0
498	20241025	114700	9280440	13720	13720	13720	13720	0
499	20241025	114600	9280440	13720	13720	13720	13720	0
500	20241025	114500	9280440	13720	13720	13720	13720	0
501	20241025	114400	9280440	13720	13720	13720	13720	0
502	20241025	114300	9280440	13720	13720	13720	13720	0
503	20241025	114200	9280440	13720	13720	13720	13720	15
504	20241025	114100	9074640	13760	13760	13760	13760	7
505	20241025	114000	8978320	13760	13760	13760	13760	0
506	20241025	113900	8978320	13760	13760	13760	13760	0
507	20241025	113800	8978320	13760	13760	13760	13760	0
508	20241025	113700	8978320	13760	13760	13760	13760	0
509	20241025	113600	8978320	13760	13760	13760	13760	0
510	20241025	113500	8978320	13760	13760	13760	13760	31
511	20241025	113400	8551760	13760	13760	13760	13760	0
512	20241025	113300	8551760	13760	13760	13760	13760	0
513	20241025	113200	8551760	13760	13760	13760	13760	0
514	20241025	113100	8551760	13760	13760	13760	13760	0
515	20241025	113000	8551760	13760	13760	13760	13760	0
516	20241025	112900	8551760	13760	13760	13760	13760	0
517	20241025	112800	8551760	13760	13760	13760	13760	0
518	20241025	112700	8551760	13760	13760	13760	13760	0
519	20241025	112600	8551760	13760	13760	13760	13760	0
520	20241025	112500	8551760	13760	13760	13760	13760	0
521	20241025	112400	8551760	13760	13760	13760	13760	0
522	20241025	112300	8551760	13760	13760	13760	13760	0
523	20241025	112200	8551760	13760	13760	13760	13760	0
524	20241025	112100	8551760	13760	13760	13760	13760	0
525	20241025	112000	8551760	13760	13760	13760	13760	0
526	20241025	111900	8551760	13760	13760	13760	13760	0
527	20241025	111800	8551760	13760	13760	13760	13760	0
528	20241025	111700	8551760	13760	13760	13760	13760	10
529	20241025	111600	8414160	13760	13760	13760	13760	1
530	20241025	111500	8400400	13710	13710	13710	13710	0
531	20241025	111400	8400400	13710	13710	13710	13710	0
532	20241025	111300	8400400	13710	13710	13710	13710	0
533	20241025	111200	8400400	13710	13710	13710	13710	0
534	20241025	111100	8400400	13710	13710	13710	13710	0
535	20241025	111000	8400400	13710	13710	13710	13710	0
536	20241025	110900	8400400	13710	13710	13710	13710	0
537	20241025	110800	8400400	13710	13710	13710	13710	0
538	20241025	110700	8400400	13710	13710	13710	13710	0
539	20241025	110600	8400400	13710	13710	13710	13710	0
540	20241025	110500	8400400	13710	13710	13710	13710	0
541	20241025	110400	8400400	13710	13710	13710	13710	0
542	20241025	110300	8400400	13710	13710	13710	13710	0
543	20241025	110200	8400400	13710	13710	13710	13710	0
544	20241025	110100	8400400	13710	13710	13710	13710	0
545	20241025	110000	8400400	13710	13710	13710	13710	0
546	20241025	105900	8400400	13710	13710	13710	13710	0
547	20241025	105800	8400400	13710	13710	13710	13710	0
548	20241025	105700	8400400	13710	13710	13710	13710	0
549	20241025	105600	8400400	13710	13710	13710	13710	2
550	20241025	105500	8372980	13700	13700	13700	13700	0
551	20241025	105400	8372980	13700	13700	13700	13700	10
552	20241025	105300	8235980	13700	13750	13750	13700	204
553	20241025	105200	5438500	13750	13750	13750	13750	0
554	20241025	105100	5438500	13750	13750	13750	13750	0
555	20241025	105000	5438500	13750	13750	13750	13750	0
556	20241025	104900	5438500	13750	13750	13750	13750	0
557	20241025	104800	5438500	13750	13750	13750	13750	0
558	20241025	104700	5438500	13750	13750	13750	13750	0
559	20241025	104600	5438500	13750	13750	13750	13750	0
560	20241025	104500	5438500	13750	13750	13750	13750	0
561	20241025	104400	5438500	13750	13750	13750	13750	0
562	20241025	104300	5438500	13750	13750	13750	13750	0
563	20241025	104200	5438500	13750	13750	13750	13750	0
564	20241025	104100	5438500	13750	13750	13750	13750	0
565	20241025	104000	5438500	13750	13750	13750	13750	0
566	20241025	103900	5438500	13750	13750	13750	13750	0
567	20241025	103800	5438500	13750	13750	13750	13750	0
568	20241025	103700	5438500	13750	13750	13750	13750	0
569	20241025	103600	5438500	13750	13760	13760	13750	24
570	20241025	103500	5108420	13760	13760	13760	13760	0
571	20241025	103400	5108420	13760	13760	13760	13760	0
572	20241025	103300	5108420	13760	13760	13760	13760	0
573	20241025	103200	5108420	13760	13760	13760	13760	0
574	20241025	103100	5108420	13760	13760	13760	13760	28
575	20241025	103000	4723140	13760	13760	13760	13760	0
576	20241025	102900	4723140	13760	13760	13760	13760	0
577	20241025	102800	4723140	13760	13760	13760	13760	0
578	20241025	102700	4723140	13760	13760	13760	13760	3
579	20241025	102600	4681860	13800	13800	13800	13800	0
580	20241025	102500	4681860	13800	13800	13800	13800	4
581	20241025	102400	4626660	13770	13770	13770	13770	0
582	20241025	102300	4626660	13770	13770	13770	13770	0
583	20241025	102200	4626660	13770	13770	13770	13770	0
584	20241025	102100	4626660	13770	13770	13770	13770	0
585	20241025	102000	4626660	13770	13770	13770	13770	0
586	20241025	101900	4626660	13770	13770	13770	13770	0
587	20241025	101800	4626660	13770	13770	13770	13770	0
588	20241025	101700	4626660	13770	13770	13770	13770	0
589	20241025	101600	4626660	13770	13770	13770	13770	0
590	20241025	101500	4626660	13770	13770	13770	13770	0
591	20241025	101400	4626660	13770	13770	13770	13770	7
592	20241025	101300	4530270	13900	13900	13900	13900	0
593	20241025	101200	4530270	13900	13810	13900	13810	57
594	20241025	101100	3739770	13750	13750	13750	13750	0
595	20241025	101000	3739770	13750	13750	13750	13750	0
596	20241025	100900	3739770	13750	13750	13750	13750	0
597	20241025	100800	3739770	13750	13750	13750	13750	0
598	20241025	100700	3739770	13750	13790	13790	13750	73
599	20241025	100600	2734040	13810	13810	13810	13810	0
600	20241025	100500	2734040	13810	13810	13810	13810	0
601	20241025	100400	2734040	13810	13810	13810	13810	0
602	20241025	100300	2734040	13810	13810	13810	13810	0
603	20241025	100200	2734040	13810	13810	13810	13810	0
604	20241025	100100	2734040	13810	13810	13810	13810	0
605	20241025	100000	2734040	13810	13810	13810	13810	10
606	20241025	095900	2595940	13800	13800	13800	13800	0
607	20241025	095800	2595940	13800	13800	13800	13800	44
608	20241025	095700	1988740	13800	13800	13800	13800	0
609	20241025	095600	1988740	13800	13800	13800	13800	0
610	20241025	095500	1988740	13800	13800	13800	13800	4
611	20241025	095400	1933540	13810	13810	13810	13810	15
612	20241025	095300	1726390	13820	13820	13820	13820	1
613	20241025	095200	1712570	13960	13960	13960	13960	0
614	20241025	095100	1712570	13960	13960	13960	13960	0
615	20241025	095000	1712570	13960	13960	13960	13960	0
616	20241025	094900	1712570	13960	13960	13960	13960	0
617	20241025	094800	1712570	13960	13960	13960	13960	0
618	20241025	094700	1712570	13960	13960	13960	13960	0
619	20241025	094600	1712570	13960	13940	13960	13940	6
620	20241025	094500	1628830	13810	13870	13870	13810	27
621	20241025	094400	1255900	13870	13870	13870	13870	0
622	20241025	094300	1255900	13870	13860	13870	13860	2
623	20241025	094200	1228170	13810	13810	13810	13810	0
624	20241025	094100	1228170	13810	13810	13810	13810	0
625	20241025	094000	1228170	13810	13810	13810	13810	0
626	20241025	093900	1228170	13810	13810	13810	13810	0
627	20241025	093800	1228170	13810	13810	13810	13810	0
628	20241025	093700	1228170	13810	13810	13810	13810	0
629	20241025	093600	1228170	13810	13810	13810	13810	0
630	20241025	093500	1228170	13810	13810	13810	13810	0
631	20241025	093400	1228170	13810	13810	13810	13810	0
632	20241025	093300	1228170	13810	13810	13810	13810	1
633	20241025	093200	1214360	13800	13800	13800	13800	0
634	20241025	093100	1214360	13800	13800	13800	13800	0
635	20241025	093000	1214360	13800	13800	13800	13800	0
636	20241025	092900	1214360	13800	13800	13800	13800	0
637	20241025	092800	1214360	13800	13810	13810	13800	12
638	20241025	092700	1048660	13800	13800	13800	13800	0
639	20241025	092600	1048660	13800	13800	13800	13800	0
640	20241025	092500	1048660	13800	13800	13800	13800	0
641	20241025	092400	1048660	13800	13800	13800	13800	0
642	20241025	092300	1048660	13800	13800	13800	13800	0
643	20241025	092200	1048660	13800	13800	13800	13800	0
644	20241025	092100	1048660	13800	13800	13800	13800	0
645	20241025	092000	1048660	13800	13800	13800	13800	0
646	20241025	091900	1048660	13800	13800	13800	13800	0
647	20241025	091800	1048660	13800	13800	13800	13800	0
648	20241025	091700	1048660	13800	13800	13800	13800	0
649	20241025	091600	1048660	13800	13800	13800	13800	0
650	20241025	091500	1048660	13800	13800	13800	13800	6
651	20241025	091400	965860	13790	13790	13790	13790	8
652	20241025	091300	855540	13800	13800	13800	13800	3
653	20241025	091200	814140	13800	13800	13800	13800	0
654	20241025	091100	814140	13800	13800	13800	13800	0
655	20241025	091000	814140	13800	13800	13800	13800	0
656	20241025	090900	814140	13800	13800	13800	13800	48
657	20241025	090800	151740	13800	13800	13800	13800	0
658	20241025	090700	151740	13800	13800	13800	13800	0
659	20241025	090600	151740	13800	13800	13800	13800	5
660	20241025	090500	82740	13790	13790	13790	13790	0
661	20241025	090400	82740	13790	13790	13790	13790	0
662	20241025	090300	82740	13790	13790	13790	13790	0
663	20241025	090200	82740	13790	13790	13790	13790	0
664	20241025	090100	82740	13790	13790	13790	13790	0
665	20241025	090000	82740	13790	13790	13790	13790	6