KissMeData/107640/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195400	7875550	18790	18790	18790	18790	18
3	20231025	195300	7875550	18790	18790	18790	18790	0
4	20231025	195200	7875550	18790	18790	18790	18790	0
5	20231025	195100	7875550	18790	18790	18790	18790	0
6	20231025	195000	7875550	18790	18790	18790	18790	0
7	20231025	194900	7875550	18790	18790	18790	18790	0
8	20231025	194800	7875550	18790	18790	18790	18790	0
9	20231025	194700	7875550	18790	18790	18790	18790	0
10	20231025	194600	7875550	18790	18790	18790	18790	0
11	20231025	194500	7875550	18790	18790	18790	18790	0
12	20231025	194400	7875550	18790	18790	18790	18790	0
13	20231025	194300	7875550	18790	18790	18790	18790	0
14	20231025	194200	7875550	18790	18790	18790	18790	0
15	20231025	194100	7875550	18790	18790	18790	18790	0
16	20231025	194000	7875550	18790	18790	18790	18790	0
17	20231025	193900	7875550	18790	18790	18790	18790	0
18	20231025	193800	7875550	18790	18790	18790	18790	0
19	20231025	193700	7875550	18790	18790	18790	18790	0
20	20231025	193600	7875550	18790	18790	18790	18790	0
21	20231025	193500	7875550	18790	18790	18790	18790	0
22	20231025	193400	7875550	18790	18790	18790	18790	0
23	20231025	193300	7875550	18790	18790	18790	18790	0
24	20231025	193200	7875550	18790	18790	18790	18790	0
25	20231025	193100	7875550	18790	18790	18790	18790	0
26	20231025	193000	7875550	18790	18790	18790	18790	0
27	20231025	192900	7875550	18790	18790	18790	18790	0
28	20231025	192800	7875550	18790	18790	18790	18790	0
29	20231025	192700	7875550	18790	18790	18790	18790	0
30	20231025	192600	7875550	18790	18790	18790	18790	0
31	20231025	192500	7875550	18790	18790	18790	18790	0
32	20231025	192400	7875550	18790	18790	18790	18790	18
33	20231025	192300	7875550	18790	18790	18790	18790	0
34	20231025	192200	7875550	18790	18790	18790	18790	0
35	20231025	192100	7875550	18790	18790	18790	18790	0
36	20231025	192000	7875550	18790	18790	18790	18790	0
37	20231025	191900	7875550	18790	18790	18790	18790	0
38	20231025	191800	7875550	18790	18790	18790	18790	0
39	20231025	191700	7875550	18790	18790	18790	18790	0
40	20231025	191600	7875550	18790	18790	18790	18790	0
41	20231025	191500	7875550	18790	18790	18790	18790	0
42	20231025	191400	7875550	18790	18790	18790	18790	0
43	20231025	191300	7875550	18790	18790	18790	18790	0
44	20231025	191200	7875550	18790	18790	18790	18790	0
45	20231025	191100	7875550	18790	18790	18790	18790	0
46	20231025	191000	7875550	18790	18790	18790	18790	0
47	20231025	190900	7875550	18790	18790	18790	18790	0
48	20231025	190800	7875550	18790	18790	18790	18790	0
49	20231025	190700	7875550	18790	18790	18790	18790	0
50	20231025	190600	7875550	18790	18790	18790	18790	0
51	20231025	190500	7875550	18790	18790	18790	18790	0
52	20231025	190400	7875550	18790	18790	18790	18790	0
53	20231025	190300	7875550	18790	18790	18790	18790	0
54	20231025	190200	7875550	18790	18790	18790	18790	0
55	20231025	190100	7875550	18790	18790	18790	18790	0
56	20231025	190000	7875550	18790	18790	18790	18790	0
57	20231025	185900	7875550	18790	18790	18790	18790	0
58	20231025	185800	7875550	18790	18790	18790	18790	0
59	20231025	185700	7875550	18790	18790	18790	18790	0
60	20231025	185600	7875550	18790	18790	18790	18790	0
61	20231025	185500	7875550	18790	18790	18790	18790	0
62	20231025	185400	7875550	18790	18790	18790	18790	18
63	20231025	185300	7875550	18790	18790	18790	18790	0
64	20231025	185200	7875550	18790	18790	18790	18790	0
65	20231025	185100	7875550	18790	18790	18790	18790	0
66	20231025	185000	7875550	18790	18790	18790	18790	0
67	20231025	184900	7875550	18790	18790	18790	18790	0
68	20231025	184800	7875550	18790	18790	18790	18790	0
69	20231025	184700	7875550	18790	18790	18790	18790	0
70	20231025	184600	7875550	18790	18790	18790	18790	0
71	20231025	184500	7875550	18790	18790	18790	18790	0
72	20231025	184400	7875550	18790	18790	18790	18790	0
73	20231025	184300	7875550	18790	18790	18790	18790	0
74	20231025	184200	7875550	18790	18790	18790	18790	0
75	20231025	184100	7875550	18790	18790	18790	18790	0
76	20231025	184000	7875550	18790	18790	18790	18790	0
77	20231025	183900	7875550	18790	18790	18790	18790	0
78	20231025	183800	7875550	18790	18790	18790	18790	0
79	20231025	183700	7875550	18790	18790	18790	18790	0
80	20231025	183600	7875550	18790	18790	18790	18790	0
81	20231025	183500	7875550	18790	18790	18790	18790	0
82	20231025	183400	7875550	18790	18790	18790	18790	0
83	20231025	183300	7875550	18790	18790	18790	18790	0
84	20231025	183200	7875550	18790	18790	18790	18790	0
85	20231025	183100	7875550	18790	18790	18790	18790	0
86	20231025	183000	7875550	18790	18790	18790	18790	0
87	20231025	182900	7875550	18790	18790	18790	18790	0
88	20231025	182800	7875550	18790	18790	18790	18790	0
89	20231025	182700	7875550	18790	18790	18790	18790	0
90	20231025	182600	7875550	18790	18790	18790	18790	0
91	20231025	182500	7875550	18790	18790	18790	18790	0
92	20231025	182400	7875550	18790	18790	18790	18790	18
93	20231025	182300	7875550	18790	18790	18790	18790	0
94	20231025	182200	7875550	18790	18790	18790	18790	0
95	20231025	182100	7875550	18790	18790	18790	18790	0
96	20231025	182000	7875550	18790	18790	18790	18790	0
97	20231025	181900	7875550	18790	18790	18790	18790	0
98	20231025	181800	7875550	18790	18790	18790	18790	0
99	20231025	181700	7875550	18790	18790	18790	18790	0
100	20231025	181600	7875550	18790	18790	18790	18790	0
101	20231025	181500	7875550	18790	18790	18790	18790	0
102	20231025	181400	7875550	18790	18790	18790	18790	0
103	20231025	181300	7875550	18790	18790	18790	18790	0
104	20231025	181200	7875550	18790	18790	18790	18790	0
105	20231025	181100	7875550	18790	18790	18790	18790	0
106	20231025	181000	7875550	18790	18790	18790	18790	0
107	20231025	180900	7875550	18790	18790	18790	18790	0
108	20231025	180800	7875550	18790	18790	18790	18790	0
109	20231025	180700	7875550	18790	18790	18790	18790	0
110	20231025	180600	7875550	18790	18790	18790	18790	0
111	20231025	180500	7875550	18790	18790	18790	18790	0
112	20231025	180400	7875550	18790	18790	18790	18790	0
113	20231025	180300	7875550	18790	18790	18790	18790	0
114	20231025	180200	7875550	18790	18790	18790	18790	0
115	20231025	180100	7875550	18790	18790	18790	18790	0
116	20231025	180000	7875550	18790	18790	18790	18790	0
117	20231025	175900	7875550	18790	18790	18790	18790	0
118	20231025	175800	7875550	18790	18790	18790	18790	0
119	20231025	175700	7875550	18790	18790	18790	18790	0
120	20231025	175600	7875550	18790	18790	18790	18790	0
121	20231025	175500	7875550	18790	18790	18790	18790	0
122	20231025	175400	7875550	18790	18790	18790	18790	18
123	20231025	175300	7875550	18790	18790	18790	18790	0
124	20231025	175200	7875550	18790	18790	18790	18790	0
125	20231025	175100	7875550	18790	18790	18790	18790	0
126	20231025	175000	7875550	18790	18790	18790	18790	0
127	20231025	174900	7875550	18790	18790	18790	18790	0
128	20231025	174800	7875550	18790	18790	18790	18790	0
129	20231025	174700	7875550	18790	18790	18790	18790	0
130	20231025	174600	7875550	18790	18790	18790	18790	0
131	20231025	174500	7875550	18790	18790	18790	18790	0
132	20231025	174400	7875550	18790	18790	18790	18790	0
133	20231025	174300	7875550	18790	18790	18790	18790	0
134	20231025	174200	7875550	18790	18790	18790	18790	0
135	20231025	174100	7875550	18790	18790	18790	18790	0
136	20231025	174000	7875550	18790	18790	18790	18790	0
137	20231025	173900	7875550	18790	18790	18790	18790	0
138	20231025	173800	7875550	18790	18790	18790	18790	0
139	20231025	173700	7875550	18790	18790	18790	18790	0
140	20231025	173600	7875550	18790	18790	18790	18790	0
141	20231025	173500	7875550	18790	18790	18790	18790	0
142	20231025	173400	7875550	18790	18790	18790	18790	0
143	20231025	173300	7875550	18790	18790	18790	18790	0
144	20231025	173200	7875550	18790	18790	18790	18790	0
145	20231025	173100	7875550	18790	18790	18790	18790	0
146	20231025	173000	7875550	18790	18790	18790	18790	0
147	20231025	172900	7875550	18790	18790	18790	18790	0
148	20231025	172800	7875550	18790	18790	18790	18790	0
149	20231025	172700	7875550	18790	18790	18790	18790	0
150	20231025	172600	7875550	18790	18790	18790	18790	0
151	20231025	172500	7875550	18790	18790	18790	18790	0
152	20231025	172400	7875550	18790	18790	18790	18790	18
153	20231025	172300	7875550	18790	18790	18790	18790	0
154	20231025	172200	7875550	18790	18790	18790	18790	0
155	20231025	172100	7875550	18790	18790	18790	18790	0
156	20231025	172000	7875550	18790	18790	18790	18790	0
157	20231025	171900	7875550	18790	18790	18790	18790	0
158	20231025	171800	7875550	18790	18790	18790	18790	0
159	20231025	171700	7875550	18790	18790	18790	18790	0
160	20231025	171600	7875550	18790	18790	18790	18790	0
161	20231025	171500	7875550	18790	18790	18790	18790	0
162	20231025	171400	7875550	18790	18790	18790	18790	0
163	20231025	171300	7875550	18790	18790	18790	18790	0
164	20231025	171200	7875550	18790	18790	18790	18790	0
165	20231025	171100	7875550	18790	18790	18790	18790	0
166	20231025	171000	7875550	18790	18790	18790	18790	0
167	20231025	170900	7875550	18790	18790	18790	18790	0
168	20231025	170800	7875550	18790	18790	18790	18790	0
169	20231025	170700	7875550	18790	18790	18790	18790	0
170	20231025	170600	7875550	18790	18790	18790	18790	0
171	20231025	170500	7875550	18790	18790	18790	18790	0
172	20231025	170400	7875550	18790	18790	18790	18790	0
173	20231025	170300	7875550	18790	18790	18790	18790	0
174	20231025	170200	7875550	18790	18790	18790	18790	0
175	20231025	170100	7875550	18790	18790	18790	18790	0
176	20231025	170000	7875550	18790	18790	18790	18790	0
177	20231025	165900	7875550	18790	18790	18790	18790	0
178	20231025	165800	7875550	18790	18790	18790	18790	0
179	20231025	165700	7875550	18790	18790	18790	18790	0
180	20231025	165600	7875550	18790	18790	18790	18790	0
181	20231025	165500	7875550	18790	18790	18790	18790	0
182	20231025	165400	7875550	18790	18790	18790	18790	18
183	20231025	165300	7875550	18790	18790	18790	18790	0
184	20231025	165200	7875550	18790	18790	18790	18790	0
185	20231025	165100	7875550	18790	18790	18790	18790	0
186	20231025	165000	7875550	18790	18790	18790	18790	0
187	20231025	164900	7875550	18790	18790	18790	18790	0
188	20231025	164800	7875550	18790	18790	18790	18790	0
189	20231025	164700	7875550	18790	18790	18790	18790	0
190	20231025	164600	7875550	18790	18790	18790	18790	0
191	20231025	164500	7875550	18790	18790	18790	18790	0
192	20231025	164400	7875550	18790	18790	18790	18790	0
193	20231025	164300	7875550	18790	18790	18790	18790	0
194	20231025	164200	7875550	18790	18790	18790	18790	0
195	20231025	164100	7875550	18790	18790	18790	18790	0
196	20231025	164000	7875550	18790	18790	18790	18790	0
197	20231025	163900	7875550	18790	18790	18790	18790	0
198	20231025	163800	7875550	18790	18790	18790	18790	0
199	20231025	163700	7875550	18790	18790	18790	18790	0
200	20231025	163600	7875550	18790	18790	18790	18790	0
201	20231025	163500	7875550	18790	18790	18790	18790	0
202	20231025	163400	7875550	18790	18790	18790	18790	0
203	20231025	163300	7875550	18790	18790	18790	18790	0
204	20231025	163200	7875550	18790	18790	18790	18790	0
205	20231025	163100	7875550	18790	18790	18790	18790	0
206	20231025	163000	7875550	18790	18790	18790	18790	0
207	20231025	162900	7875550	18790	18790	18790	18790	0
208	20231025	162800	7875550	18790	18790	18790	18790	0
209	20231025	162700	7875550	18790	18790	18790	18790	0
210	20231025	162600	7875550	18790	18790	18790	18790	0
211	20231025	162500	7875550	18790	18790	18790	18790	0
212	20231025	162400	7875550	18790	18790	18790	18790	18
213	20231025	162300	7875550	18790	18790	18790	18790	0
214	20231025	162200	7875550	18790	18790	18790	18790	0
215	20231025	162100	7875550	18790	18790	18790	18790	0
216	20231025	162000	7875550	18790	18790	18790	18790	0
217	20231025	161900	7875550	18790	18790	18790	18790	0
218	20231025	161800	7875550	18790	18790	18790	18790	0
219	20231025	161700	7875550	18790	18790	18790	18790	0
220	20231025	161600	7875550	18790	18790	18790	18790	0
221	20231025	161500	7875550	18790	18790	18790	18790	0
222	20231025	161400	7875550	18790	18790	18790	18790	0
223	20231025	161300	7875550	18790	18790	18790	18790	0
224	20231025	161200	7875550	18790	18790	18790	18790	0
225	20231025	161100	7875550	18790	18790	18790	18790	0
226	20231025	161000	7875550	18790	18790	18790	18790	0
227	20231025	160900	7875550	18790	18790	18790	18790	0
228	20231025	160800	7875550	18790	18790	18790	18790	0
229	20231025	160700	7875550	18790	18790	18790	18790	0
230	20231025	160600	7875550	18790	18790	18790	18790	0
231	20231025	160500	7875550	18790	18790	18790	18790	0
232	20231025	160400	7875550	18790	18790	18790	18790	0
233	20231025	160300	7875550	18790	18790	18790	18790	0
234	20231025	160200	7875550	18790	18790	18790	18790	0
235	20231025	160100	7875550	18790	18790	18790	18790	0
236	20231025	160000	7875550	18790	18790	18790	18790	0
237	20231025	155900	7875550	18790	18790	18790	18790	0
238	20231025	155800	7875550	18790	18790	18790	18790	0
239	20231025	155700	7875550	18790	18790	18790	18790	0
240	20231025	155600	7875550	18790	18790	18790	18790	0
241	20231025	155500	7875550	18790	18790	18790	18790	0
242	20231025	155400	7875550	18790	18790	18790	18790	18
243	20231025	155300	7875550	18790	18790	18790	18790	0
244	20231025	155200	7875550	18790	18790	18790	18790	0
245	20231025	155100	7875550	18790	18790	18790	18790	0
246	20231025	155000	7875550	18790	18790	18790	18790	0
247	20231025	154900	7875550	18790	18790	18790	18790	0
248	20231025	154800	7875550	18790	18790	18790	18790	0
249	20231025	154700	7875550	18790	18790	18790	18790	0
250	20231025	154600	7875550	18790	18790	18790	18790	0
251	20231025	154500	7875550	18790	18790	18790	18790	0
252	20231025	154400	7875550	18790	18790	18790	18790	0
253	20231025	154300	7875550	18790	18790	18790	18790	0
254	20231025	154200	7875550	18790	18790	18790	18790	0
255	20231025	154100	7875550	18790	18790	18790	18790	0
256	20231025	154000	7875550	18790	18790	18790	18790	0
257	20231025	153900	7875550	18790	18790	18790	18790	0
258	20231025	153800	7875550	18790	18790	18790	18790	0
259	20231025	153700	7875550	18790	18790	18790	18790	0
260	20231025	153600	7875550	18790	18790	18790	18790	0
261	20231025	153500	7875550	18790	18790	18790	18790	0
262	20231025	153400	7875550	18790	18790	18790	18790	0
263	20231025	153300	7875550	18790	18790	18790	18790	0
264	20231025	153200	7875550	18790	18790	18790	18790	0
265	20231025	153100	7875550	18790	18790	18790	18790	0
266	20231025	153000	7875550	18790	18790	18790	18790	18
267	20231025	152900	7537330	18800	18800	18800	18800	0
268	20231025	152800	7537330	18800	18800	18800	18800	0
269	20231025	152700	7537330	18800	18800	18800	18800	0
270	20231025	152600	7537330	18800	18800	18800	18800	0
271	20231025	152500	7537330	18800	18800	18800	18800	0
272	20231025	152400	7537330	18800	18800	18800	18800	0
273	20231025	152300	7537330	18800	18800	18800	18800	0
274	20231025	152200	7537330	18800	18800	18800	18800	0
275	20231025	152100	7537330	18800	18800	18800	18800	0
276	20231025	152000	7537330	18800	18800	18800	18800	0
277	20231025	151900	7537330	18800	18800	18800	18800	0
278	20231025	151800	7537330	18800	18800	18800	18800	0
279	20231025	151700	7537330	18800	18800	18800	18800	0
280	20231025	151600	7537330	18800	18800	18800	18800	0
281	20231025	151500	7537330	18800	18800	18800	18800	0
282	20231025	151400	7537330	18800	18800	18800	18800	0
283	20231025	151300	7537330	18800	18800	18800	18800	0
284	20231025	151200	7537330	18800	18800	18800	18800	0
285	20231025	151100	7537330	18800	18800	18800	18800	0
286	20231025	151000	7537330	18800	18800	18800	18800	0
287	20231025	150900	7537330	18800	18800	18800	18800	0
288	20231025	150800	7537330	18800	18800	18800	18800	0
289	20231025	150700	7537330	18800	18800	18800	18800	0
290	20231025	150600	7537330	18800	18800	18800	18800	0
291	20231025	150500	7537330	18800	18800	18800	18800	0
292	20231025	150400	7537330	18800	18800	18800	18800	0
293	20231025	150300	7537330	18800	18800	18800	18800	0
294	20231025	150200	7537330	18800	18800	18800	18800	0
295	20231025	150100	7537330	18800	18800	18800	18800	0
296	20231025	150000	7537330	18800	18800	18800	18800	0
297	20231025	145900	7537330	18800	18800	18800	18800	0
298	20231025	145800	7537330	18800	18800	18800	18800	0
299	20231025	145700	7537330	18800	18800	18800	18800	0
300	20231025	145600	7537330	18800	18800	18800	18800	0
301	20231025	145500	7537330	18800	18800	18800	18800	0
302	20231025	145400	7537330	18800	18800	18800	18800	0
303	20231025	145300	7537330	18800	18800	18800	18800	0
304	20231025	145200	7537330	18800	18800	18800	18800	0
305	20231025	145100	7537330	18800	18800	18800	18800	0
306	20231025	145000	7537330	18800	18800	18800	18800	0
307	20231025	144900	7537330	18800	18800	18800	18800	0
308	20231025	144800	7537330	18800	18800	18800	18800	0
309	20231025	144700	7537330	18800	18800	18800	18800	0
310	20231025	144600	7537330	18800	18800	18800	18800	0
311	20231025	144500	7537330	18800	18800	18800	18800	0
312	20231025	144400	7537330	18800	18800	18800	18800	0
313	20231025	144300	7537330	18800	18800	18800	18800	0
314	20231025	144200	7537330	18800	18800	18800	18800	0
315	20231025	144100	7537330	18800	18800	18800	18800	0
316	20231025	144000	7537330	18800	18800	18800	18800	0
317	20231025	143900	7537330	18800	18800	18800	18800	0
318	20231025	143800	7537330	18800	18800	18800	18800	0
319	20231025	143700	7537330	18800	18800	18800	18800	0
320	20231025	143600	7537330	18800	18800	18800	18800	0
321	20231025	143500	7537330	18800	18800	18800	18800	0
322	20231025	143400	7537330	18800	18800	18800	18800	0
323	20231025	143300	7537330	18800	18800	18800	18800	0
324	20231025	143200	7537330	18800	18800	18800	18800	0
325	20231025	143100	7537330	18800	18800	18800	18800	0
326	20231025	143000	7537330	18800	18800	18800	18800	0
327	20231025	142900	7537330	18800	18800	18800	18800	0
328	20231025	142800	7537330	18800	18800	18800	18800	0
329	20231025	142700	7537330	18800	18800	18800	18800	0
330	20231025	142600	7537330	18800	18800	18800	18800	0
331	20231025	142500	7537330	18800	18800	18800	18800	0
332	20231025	142400	7537330	18800	18800	18800	18800	0
333	20231025	142300	7537330	18800	18800	18800	18800	0
334	20231025	142200	7537330	18800	18800	18800	18800	0
335	20231025	142100	7537330	18800	18800	18800	18800	0
336	20231025	142000	7537330	18800	18800	18800	18800	0
337	20231025	141900	7537330	18800	18800	18800	18800	0
338	20231025	141800	7537330	18800	18800	18800	18800	0
339	20231025	141700	7537330	18800	18800	18800	18800	0
340	20231025	141600	7537330	18800	18800	18800	18800	0
341	20231025	141500	7537330	18800	18800	18800	18800	0
342	20231025	141400	7537330	18800	18800	18800	18800	0
343	20231025	141300	7537330	18800	18800	18800	18800	0
344	20231025	141200	7537330	18800	18800	18800	18800	0
345	20231025	141100	7537330	18800	18800	18800	18800	0
346	20231025	141000	7537330	18800	18800	18800	18800	0
347	20231025	140900	7537330	18800	18800	18800	18800	20
348	20231025	140800	7161330	18800	18800	18800	18800	34
349	20231025	140700	6522130	18800	18800	18800	18800	0
350	20231025	140600	6522130	18800	18800	18800	18800	0
351	20231025	140500	6522130	18800	18800	18800	18800	0
352	20231025	140400	6522130	18800	18800	18800	18800	0
353	20231025	140300	6522130	18800	18800	18800	18800	0
354	20231025	140200	6522130	18800	18800	18800	18800	0
355	20231025	140100	6522130	18800	18800	18800	18800	0
356	20231025	140000	6522130	18800	18800	18800	18800	0
357	20231025	135900	6522130	18800	18800	18800	18800	0
358	20231025	135800	6522130	18800	18800	18800	18800	200
359	20231025	135700	2762130	18790	18790	18790	18790	146
360	20231025	135600	18790	18790	18790	18790	18790	0
361	20231025	135500	18790	18790	18790	18790	18790	0
362	20231025	135400	18790	18790	18790	18790	18790	0
363	20231025	135300	18790	18790	18790	18790	18790	0
364	20231025	135200	18790	18790	18790	18790	18790	0
365	20231025	135100	18790	18790	18790	18790	18790	0
366	20231025	135000	18790	18790	18790	18790	18790	0
367	20231025	134900	18790	18790	18790	18790	18790	0
368	20231025	134800	18790	18790	18790	18790	18790	0
369	20231025	134700	18790	18790	18790	18790	18790	0
370	20231025	134600	18790	18790	18790	18790	18790	0
371	20231025	134500	18790	18790	18790	18790	18790	0
372	20231025	134400	18790	18790	18790	18790	18790	0
373	20231025	134300	18790	18790	18790	18790	18790	0
374	20231025	134200	18790	18790	18790	18790	18790	0
375	20231025	134100	18790	18790	18790	18790	18790	0
376	20231025	134000	18790	18790	18790	18790	18790	0
377	20231025	133900	18790	18790	18790	18790	18790	0
378	20231025	133800	18790	18790	18790	18790	18790	0
379	20231025	133700	18790	18790	18790	18790	18790	0
380	20231025	133600	18790	18790	18790	18790	18790	0
381	20231025	133500	18790	18790	18790	18790	18790	0
382	20231025	133400	18790	18790	18790	18790	18790	0
383	20231025	133300	18790	18790	18790	18790	18790	0
384	20231025	133200	18790	18790	18790	18790	18790	0
385	20231025	133100	18790	18790	18790	18790	18790	0
386	20231025	133000	18790	18790	18790	18790	18790	0
387	20231025	132900	18790	18790	18790	18790	18790	0
388	20231025	132800	18790	18790	18790	18790	18790	0
389	20231025	132700	18790	18790	18790	18790	18790	0
390	20231025	132600	18790	18790	18790	18790	18790	0
391	20231025	132500	18790	18790	18790	18790	18790	0
392	20231025	132400	18790	18790	18790	18790	18790	0
393	20231025	132300	18790	18790	18790	18790	18790	0
394	20231025	132200	18790	18790	18790	18790	18790	0
395	20231025	132100	18790	18790	18790	18790	18790	0
396	20231025	132000	18790	18790	18790	18790	18790	0
397	20231025	131900	18790	18790	18790	18790	18790	0
398	20231025	131800	18790	18790	18790	18790	18790	0
399	20231025	131700	18790	18790	18790	18790	18790	0
400	20231025	131600	18790	18790	18790	18790	18790	0
401	20231025	131500	18790	18790	18790	18790	18790	0
402	20231025	131400	18790	18790	18790	18790	18790	0
403	20231025	131300	18790	18790	18790	18790	18790	0
404	20231025	131200	18790	18790	18790	18790	18790	0
405	20231025	131100	18790	18790	18790	18790	18790	0
406	20231025	131000	18790	18790	18790	18790	18790	0
407	20231025	130900	18790	18790	18790	18790	18790	0
408	20231025	130800	18790	18790	18790	18790	18790	0
409	20231025	130700	18790	18790	18790	18790	18790	0
410	20231025	130600	18790	18790	18790	18790	18790	0
411	20231025	130500	18790	18790	18790	18790	18790	0
412	20231025	130400	18790	18790	18790	18790	18790	0
413	20231025	130300	18790	18790	18790	18790	18790	0
414	20231025	130200	18790	18790	18790	18790	18790	0
415	20231025	130100	18790	18790	18790	18790	18790	0
416	20231025	130000	18790	18790	18790	18790	18790	0
417	20231025	125900	18790	18790	18790	18790	18790	0
418	20231025	125800	18790	18790	18790	18790	18790	0
419	20231025	125700	18790	18790	18790	18790	18790	0
420	20231025	125600	18790	18790	18790	18790	18790	0
421	20231025	125500	18790	18790	18790	18790	18790	0
422	20231025	125400	18790	18790	18790	18790	18790	0
423	20231025	125300	18790	18790	18790	18790	18790	0
424	20231025	125200	18790	18790	18790	18790	18790	0
425	20231025	125100	18790	18790	18790	18790	18790	0
426	20231025	125000	18790	18790	18790	18790	18790	0
427	20231025	124900	18790	18790	18790	18790	18790	0
428	20231025	124800	18790	18790	18790	18790	18790	0
429	20231025	124700	18790	18790	18790	18790	18790	0
430	20231025	124600	18790	18790	18790	18790	18790	0
431	20231025	124500	18790	18790	18790	18790	18790	0
432	20231025	124400	18790	18790	18790	18790	18790	0
433	20231025	124300	18790	18790	18790	18790	18790	0
434	20231025	124200	18790	18790	18790	18790	18790	0
435	20231025	124100	18790	18790	18790	18790	18790	0
436	20231025	124000	18790	18790	18790	18790	18790	0
437	20231025	123900	18790	18790	18790	18790	18790	0
438	20231025	123800	18790	18790	18790	18790	18790	0
439	20231025	123700	18790	18790	18790	18790	18790	0
440	20231025	123600	18790	18790	18790	18790	18790	0
441	20231025	123500	18790	18790	18790	18790	18790	0
442	20231025	123400	18790	18790	18790	18790	18790	0
443	20231025	123300	18790	18790	18790	18790	18790	0
444	20231025	123200	18790	18790	18790	18790	18790	0
445	20231025	123100	18790	18790	18790	18790	18790	0
446	20231025	123000	18790	18790	18790	18790	18790	0
447	20231025	122900	18790	18790	18790	18790	18790	0
448	20231025	122800	18790	18790	18790	18790	18790	0
449	20231025	122700	18790	18790	18790	18790	18790	0
450	20231025	122600	18790	18790	18790	18790	18790	0
451	20231025	122500	18790	18790	18790	18790	18790	0
452	20231025	122400	18790	18790	18790	18790	18790	0
453	20231025	122300	18790	18790	18790	18790	18790	0
454	20231025	122200	18790	18790	18790	18790	18790	0
455	20231025	122100	18790	18790	18790	18790	18790	0
456	20231025	122000	18790	18790	18790	18790	18790	0
457	20231025	121900	18790	18790	18790	18790	18790	0
458	20231025	121800	18790	18790	18790	18790	18790	0
459	20231025	121700	18790	18790	18790	18790	18790	0
460	20231025	121600	18790	18790	18790	18790	18790	0
461	20231025	121500	18790	18790	18790	18790	18790	0
462	20231025	121400	18790	18790	18790	18790	18790	0
463	20231025	121300	18790	18790	18790	18790	18790	0
464	20231025	121200	18790	18790	18790	18790	18790	0
465	20231025	121100	18790	18790	18790	18790	18790	0
466	20231025	121000	18790	18790	18790	18790	18790	0
467	20231025	120900	18790	18790	18790	18790	18790	0
468	20231025	120800	18790	18790	18790	18790	18790	0
469	20231025	120700	18790	18790	18790	18790	18790	0
470	20231025	120600	18790	18790	18790	18790	18790	0
471	20231025	120500	18790	18790	18790	18790	18790	0
472	20231025	120400	18790	18790	18790	18790	18790	0
473	20231025	120300	18790	18790	18790	18790	18790	0
474	20231025	120200	18790	18790	18790	18790	18790	0
475	20231025	120100	18790	18790	18790	18790	18790	0
476	20231025	120000	18790	18790	18790	18790	18790	0
477	20231025	115900	18790	18790	18790	18790	18790	0
478	20231025	115800	18790	18790	18790	18790	18790	0
479	20231025	115700	18790	18790	18790	18790	18790	0
480	20231025	115600	18790	18790	18790	18790	18790	0
481	20231025	115500	18790	18790	18790	18790	18790	0
482	20231025	115400	18790	18790	18790	18790	18790	0
483	20231025	115300	18790	18790	18790	18790	18790	0
484	20231025	115200	18790	18790	18790	18790	18790	0
485	20231025	115100	18790	18790	18790	18790	18790	0
486	20231025	115000	18790	18790	18790	18790	18790	0
487	20231025	114900	18790	18790	18790	18790	18790	0
488	20231025	114800	18790	18790	18790	18790	18790	0
489	20231025	114700	18790	18790	18790	18790	18790	0
490	20231025	114600	18790	18790	18790	18790	18790	0
491	20231025	114500	18790	18790	18790	18790	18790	0
492	20231025	114400	18790	18790	18790	18790	18790	0
493	20231025	114300	18790	18790	18790	18790	18790	0
494	20231025	114200	18790	18790	18790	18790	18790	0
495	20231025	114100	18790	18790	18790	18790	18790	0
496	20231025	114000	18790	18790	18790	18790	18790	0
497	20231025	113900	18790	18790	18790	18790	18790	0
498	20231025	113800	18790	18790	18790	18790	18790	0
499	20231025	113700	18790	18790	18790	18790	18790	0
500	20231025	113600	18790	18790	18790	18790	18790	0
501	20231025	113500	18790	18790	18790	18790	18790	0
502	20231025	113400	18790	18790	18790	18790	18790	0
503	20231025	113300	18790	18790	18790	18790	18790	0
504	20231025	113200	18790	18790	18790	18790	18790	0
505	20231025	113100	18790	18790	18790	18790	18790	0
506	20231025	113000	18790	18790	18790	18790	18790	0
507	20231025	112900	18790	18790	18790	18790	18790	0
508	20231025	112800	18790	18790	18790	18790	18790	0
509	20231025	112700	18790	18790	18790	18790	18790	0
510	20231025	112600	18790	18790	18790	18790	18790	0
511	20231025	112500	18790	18790	18790	18790	18790	0
512	20231025	112400	18790	18790	18790	18790	18790	0
513	20231025	112300	18790	18790	18790	18790	18790	0
514	20231025	112200	18790	18790	18790	18790	18790	0
515	20231025	112100	18790	18790	18790	18790	18790	0
516	20231025	112000	18790	18790	18790	18790	18790	0
517	20231025	111900	18790	18790	18790	18790	18790	0
518	20231025	111800	18790	18790	18790	18790	18790	0
519	20231025	111700	18790	18790	18790	18790	18790	0
520	20231025	111600	18790	18790	18790	18790	18790	0
521	20231025	111500	18790	18790	18790	18790	18790	0
522	20231025	111400	18790	18790	18790	18790	18790	0
523	20231025	111300	18790	18790	18790	18790	18790	0
524	20231025	111200	18790	18790	18790	18790	18790	0
525	20231025	111100	18790	18790	18790	18790	18790	0
526	20231025	111000	18790	18790	18790	18790	18790	0
527	20231025	110900	18790	18790	18790	18790	18790	0
528	20231025	110800	18790	18790	18790	18790	18790	0
529	20231025	110700	18790	18790	18790	18790	18790	0
530	20231025	110600	18790	18790	18790	18790	18790	0
531	20231025	110500	18790	18790	18790	18790	18790	0
532	20231025	110400	18790	18790	18790	18790	18790	0
533	20231025	110300	18790	18790	18790	18790	18790	0
534	20231025	110200	18790	18790	18790	18790	18790	0
535	20231025	110100	18790	18790	18790	18790	18790	0
536	20231025	110000	18790	18790	18790	18790	18790	0
537	20231025	105900	18790	18790	18790	18790	18790	0
538	20231025	105800	18790	18790	18790	18790	18790	0
539	20231025	105700	18790	18790	18790	18790	18790	0
540	20231025	105600	18790	18790	18790	18790	18790	0
541	20231025	105500	18790	18790	18790	18790	18790	0
542	20231025	105400	18790	18790	18790	18790	18790	0
543	20231025	105300	18790	18790	18790	18790	18790	0
544	20231025	105200	18790	18790	18790	18790	18790	0
545	20231025	105100	18790	18790	18790	18790	18790	0
546	20231025	105000	18790	18790	18790	18790	18790	0
547	20231025	104900	18790	18790	18790	18790	18790	0
548	20231025	104800	18790	18790	18790	18790	18790	0
549	20231025	104700	18790	18790	18790	18790	18790	0
550	20231025	104600	18790	18790	18790	18790	18790	0
551	20231025	104500	18790	18790	18790	18790	18790	0
552	20231025	104400	18790	18790	18790	18790	18790	0
553	20231025	104300	18790	18790	18790	18790	18790	0
554	20231025	104200	18790	18790	18790	18790	18790	0
555	20231025	104100	18790	18790	18790	18790	18790	0
556	20231025	104000	18790	18790	18790	18790	18790	0
557	20231025	103900	18790	18790	18790	18790	18790	0
558	20231025	103800	18790	18790	18790	18790	18790	0
559	20231025	103700	18790	18790	18790	18790	18790	0
560	20231025	103600	18790	18790	18790	18790	18790	0
561	20231025	103500	18790	18790	18790	18790	18790	0
562	20231025	103400	18790	18790	18790	18790	18790	0
563	20231025	103300	18790	18790	18790	18790	18790	0
564	20231025	103200	18790	18790	18790	18790	18790	0
565	20231025	103100	18790	18790	18790	18790	18790	0
566	20231025	103000	18790	18790	18790	18790	18790	0
567	20231025	102900	18790	18790	18790	18790	18790	0
568	20231025	102800	18790	18790	18790	18790	18790	0
569	20231025	102700	18790	18790	18790	18790	18790	0
570	20231025	102600	18790	18790	18790	18790	18790	0
571	20231025	102500	18790	18790	18790	18790	18790	0
572	20231025	102400	18790	18790	18790	18790	18790	0
573	20231025	102300	18790	18790	18790	18790	18790	0
574	20231025	102200	18790	18790	18790	18790	18790	0
575	20231025	102100	18790	18790	18790	18790	18790	0
576	20231025	102000	18790	18790	18790	18790	18790	0
577	20231025	101900	18790	18790	18790	18790	18790	0
578	20231025	101800	18790	18790	18790	18790	18790	0
579	20231025	101700	18790	18790	18790	18790	18790	0
580	20231025	101600	18790	18790	18790	18790	18790	0
581	20231025	101500	18790	18790	18790	18790	18790	0
582	20231025	101400	18790	18790	18790	18790	18790	0
583	20231025	101300	18790	18790	18790	18790	18790	0
584	20231025	101200	18790	18790	18790	18790	18790	0
585	20231025	101100	18790	18790	18790	18790	18790	0
586	20231025	101000	18790	18790	18790	18790	18790	0
587	20231025	100900	18790	18790	18790	18790	18790	0
588	20231025	100800	18790	18790	18790	18790	18790	0
589	20231025	100700	18790	18790	18790	18790	18790	0
590	20231025	100600	18790	18790	18790	18790	18790	0
591	20231025	100500	18790	18790	18790	18790	18790	0
592	20231025	100400	18790	18790	18790	18790	18790	0
593	20231025	100300	18790	18790	18790	18790	18790	0
594	20231025	100200	18790	18790	18790	18790	18790	0
595	20231025	100100	18790	18790	18790	18790	18790	0
596	20231025	100000	18790	18790	18790	18790	18790	0
597	20231025	095900	18790	18790	18790	18790	18790	0
598	20231025	095800	18790	18790	18790	18790	18790	0
599	20231025	095700	18790	18790	18790	18790	18790	0
600	20231025	095600	18790	18790	18790	18790	18790	0
601	20231025	095500	18790	18790	18790	18790	18790	0
602	20231025	095400	18790	18790	18790	18790	18790	0
603	20231025	095300	18790	18790	18790	18790	18790	0
604	20231025	095200	18790	18790	18790	18790	18790	0
605	20231025	095100	18790	18790	18790	18790	18790	0
606	20231025	095000	18790	18790	18790	18790	18790	0
607	20231025	094900	18790	18790	18790	18790	18790	0
608	20231025	094800	18790	18790	18790	18790	18790	0
609	20231025	094700	18790	18790	18790	18790	18790	0
610	20231025	094600	18790	18790	18790	18790	18790	0
611	20231025	094500	18790	18790	18790	18790	18790	0
612	20231025	094400	18790	18790	18790	18790	18790	0
613	20231025	094300	18790	18790	18790	18790	18790	0
614	20231025	094200	18790	18790	18790	18790	18790	0
615	20231025	094100	18790	18790	18790	18790	18790	0
616	20231025	094000	18790	18790	18790	18790	18790	0
617	20231025	093900	18790	18790	18790	18790	18790	0
618	20231025	093800	18790	18790	18790	18790	18790	0
619	20231025	093700	18790	18790	18790	18790	18790	0
620	20231025	093600	18790	18790	18790	18790	18790	0
621	20231025	093500	18790	18790	18790	18790	18790	0
622	20231025	093400	18790	18790	18790	18790	18790	0
623	20231025	093300	18790	18790	18790	18790	18790	0
624	20231025	093200	18790	18790	18790	18790	18790	0
625	20231025	093100	18790	18790	18790	18790	18790	0
626	20231025	093000	18790	18790	18790	18790	18790	0
627	20231025	092900	18790	18790	18790	18790	18790	0
628	20231025	092800	18790	18790	18790	18790	18790	0
629	20231025	092700	18790	18790	18790	18790	18790	1
630	20231025	092600	0	18500	18500	18500	18500	0
631	20231025	092500	0	18500	18500	18500	18500	0
632	20231025	092400	0	18500	18500	18500	18500	0
633	20231025	092300	0	18500	18500	18500	18500	0
634	20231025	092200	0	18500	18500	18500	18500	0
635	20231025	092100	0	18500	18500	18500	18500	0
636	20231025	092000	0	18500	18500	18500	18500	0
637	20231025	091900	0	18500	18500	18500	18500	0
638	20231025	091800	0	18500	18500	18500	18500	0
639	20231025	091700	0	18500	18500	18500	18500	0
640	20231025	091600	0	18500	18500	18500	18500	0
641	20231025	091500	0	18500	18500	18500	18500	0
642	20231025	091400	0	18500	18500	18500	18500	0
643	20231025	091300	0	18500	18500	18500	18500	0
644	20231025	091200	0	18500	18500	18500	18500	0
645	20231025	091100	0	18500	18500	18500	18500	0
646	20231025	091000	0	18500	18500	18500	18500	0
647	20231025	090900	0	18500	18500	18500	18500	0
648	20231025	090800	0	18500	18500	18500	18500	0
649	20231025	090700	0	18500	18500	18500	18500	0
650	20231025	090600	0	18500	18500	18500	18500	0
651	20231025	090500	0	18500	18500	18500	18500	0
652	20231025	090400	0	18500	18500	18500	18500	0
653	20231025	090300	0	18500	18500	18500	18500	0
654	20231025	090200	0	18500	18500	18500	18500	0
655	20231025	090100	0	18500	18500	18500	18500	0
656	20231025	090000	0	18500	18500	18500	18500	0