KissMeData/102940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195800	272640270	18730	18730	18730	18730	72
3	20241025	195700	272640270	18730	18730	18730	18730	0
4	20241025	195600	272640270	18730	18730	18730	18730	0
5	20241025	195500	272640270	18730	18730	18730	18730	0
6	20241025	195400	272640270	18730	18730	18730	18730	0
7	20241025	195300	272640270	18730	18730	18730	18730	0
8	20241025	195200	272640270	18730	18730	18730	18730	0
9	20241025	195100	272640270	18730	18730	18730	18730	0
10	20241025	195000	272640270	18730	18730	18730	18730	0
11	20241025	194900	272640270	18730	18730	18730	18730	0
12	20241025	194800	272640270	18730	18730	18730	18730	0
13	20241025	194700	272640270	18730	18730	18730	18730	0
14	20241025	194600	272640270	18730	18730	18730	18730	0
15	20241025	194500	272640270	18730	18730	18730	18730	0
16	20241025	194400	272640270	18730	18730	18730	18730	0
17	20241025	194300	272640270	18730	18730	18730	18730	0
18	20241025	194200	272640270	18730	18730	18730	18730	0
19	20241025	194100	272640270	18730	18730	18730	18730	0
20	20241025	194000	272640270	18730	18730	18730	18730	0
21	20241025	193900	272640270	18730	18730	18730	18730	0
22	20241025	193800	272640270	18730	18730	18730	18730	0
23	20241025	193700	272640270	18730	18730	18730	18730	0
24	20241025	193600	272640270	18730	18730	18730	18730	0
25	20241025	193500	272640270	18730	18730	18730	18730	0
26	20241025	193400	272640270	18730	18730	18730	18730	0
27	20241025	193300	272640270	18730	18730	18730	18730	0
28	20241025	193200	272640270	18730	18730	18730	18730	0
29	20241025	193100	272640270	18730	18730	18730	18730	0
30	20241025	193000	272640270	18730	18730	18730	18730	0
31	20241025	192900	272640270	18730	18730	18730	18730	0
32	20241025	192800	272640270	18730	18730	18730	18730	72
33	20241025	192700	272640270	18730	18730	18730	18730	0
34	20241025	192600	272640270	18730	18730	18730	18730	0
35	20241025	192500	272640270	18730	18730	18730	18730	0
36	20241025	192400	272640270	18730	18730	18730	18730	0
37	20241025	192300	272640270	18730	18730	18730	18730	0
38	20241025	192200	272640270	18730	18730	18730	18730	0
39	20241025	192100	272640270	18730	18730	18730	18730	0
40	20241025	192000	272640270	18730	18730	18730	18730	0
41	20241025	191900	272640270	18730	18730	18730	18730	0
42	20241025	191800	272640270	18730	18730	18730	18730	0
43	20241025	191700	272640270	18730	18730	18730	18730	0
44	20241025	191600	272640270	18730	18730	18730	18730	0
45	20241025	191500	272640270	18730	18730	18730	18730	0
46	20241025	191400	272640270	18730	18730	18730	18730	0
47	20241025	191300	272640270	18730	18730	18730	18730	0
48	20241025	191200	272640270	18730	18730	18730	18730	0
49	20241025	191100	272640270	18730	18730	18730	18730	0
50	20241025	191000	272640270	18730	18730	18730	18730	0
51	20241025	190900	272640270	18730	18730	18730	18730	0
52	20241025	190800	272640270	18730	18730	18730	18730	0
53	20241025	190700	272640270	18730	18730	18730	18730	0
54	20241025	190600	272640270	18730	18730	18730	18730	0
55	20241025	190500	272640270	18730	18730	18730	18730	0
56	20241025	190400	272640270	18730	18730	18730	18730	0
57	20241025	190300	272640270	18730	18730	18730	18730	0
58	20241025	190200	272640270	18730	18730	18730	18730	0
59	20241025	190100	272640270	18730	18730	18730	18730	0
60	20241025	190000	272640270	18730	18730	18730	18730	0
61	20241025	185900	272640270	18730	18730	18730	18730	0
62	20241025	185800	272640270	18730	18730	18730	18730	72
63	20241025	185700	272640270	18730	18730	18730	18730	0
64	20241025	185600	272640270	18730	18730	18730	18730	0
65	20241025	185500	272640270	18730	18730	18730	18730	0
66	20241025	185400	272640270	18730	18730	18730	18730	0
67	20241025	185300	272640270	18730	18730	18730	18730	0
68	20241025	185200	272640270	18730	18730	18730	18730	0
69	20241025	185100	272640270	18730	18730	18730	18730	0
70	20241025	185000	272640270	18730	18730	18730	18730	0
71	20241025	184900	272640270	18730	18730	18730	18730	0
72	20241025	184800	272640270	18730	18730	18730	18730	0
73	20241025	184700	272640270	18730	18730	18730	18730	0
74	20241025	184600	272640270	18730	18730	18730	18730	0
75	20241025	184500	272640270	18730	18730	18730	18730	0
76	20241025	184400	272640270	18730	18730	18730	18730	0
77	20241025	184300	272640270	18730	18730	18730	18730	0
78	20241025	184200	272640270	18730	18730	18730	18730	0
79	20241025	184100	272640270	18730	18730	18730	18730	0
80	20241025	184000	272640270	18730	18730	18730	18730	0
81	20241025	183900	272640270	18730	18730	18730	18730	0
82	20241025	183800	272640270	18730	18730	18730	18730	0
83	20241025	183700	272640270	18730	18730	18730	18730	0
84	20241025	183600	272640270	18730	18730	18730	18730	0
85	20241025	183500	272640270	18730	18730	18730	18730	0
86	20241025	183400	272640270	18730	18730	18730	18730	0
87	20241025	183300	272640270	18730	18730	18730	18730	0
88	20241025	183200	272640270	18730	18730	18730	18730	0
89	20241025	183100	272640270	18730	18730	18730	18730	0
90	20241025	183000	272640270	18730	18730	18730	18730	0
91	20241025	182900	272640270	18730	18730	18730	18730	0
92	20241025	182800	272640270	18730	18730	18730	18730	72
93	20241025	182700	272640270	18730	18730	18730	18730	0
94	20241025	182600	272640270	18730	18730	18730	18730	0
95	20241025	182500	272640270	18730	18730	18730	18730	0
96	20241025	182400	272640270	18730	18730	18730	18730	0
97	20241025	182300	272640270	18730	18730	18730	18730	0
98	20241025	182200	272640270	18730	18730	18730	18730	0
99	20241025	182100	272640270	18730	18730	18730	18730	0
100	20241025	182000	272640270	18730	18730	18730	18730	0
101	20241025	181900	272640270	18730	18730	18730	18730	0
102	20241025	181800	272640270	18730	18730	18730	18730	0
103	20241025	181700	272640270	18730	18730	18730	18730	0
104	20241025	181600	272640270	18730	18730	18730	18730	0
105	20241025	181500	272640270	18730	18730	18730	18730	0
106	20241025	181400	272640270	18730	18730	18730	18730	0
107	20241025	181300	272640270	18730	18730	18730	18730	0
108	20241025	181200	272640270	18730	18730	18730	18730	0
109	20241025	181100	272640270	18730	18730	18730	18730	0
110	20241025	181000	272640270	18730	18730	18730	18730	0
111	20241025	180900	272640270	18730	18730	18730	18730	0
112	20241025	180800	272640270	18730	18730	18730	18730	0
113	20241025	180700	272640270	18730	18730	18730	18730	0
114	20241025	180600	272640270	18730	18730	18730	18730	0
115	20241025	180500	272640270	18730	18730	18730	18730	0
116	20241025	180400	272640270	18730	18730	18730	18730	0
117	20241025	180300	272640270	18730	18730	18730	18730	0
118	20241025	180200	272640270	18730	18730	18730	18730	0
119	20241025	180100	272640270	18730	18730	18730	18730	0
120	20241025	180000	272640270	18730	18730	18730	18730	0
121	20241025	175900	272640270	18730	18730	18730	18730	0
122	20241025	175800	272640270	18730	18730	18730	18730	72
123	20241025	175700	272640270	18730	18730	18730	18730	0
124	20241025	175600	272640270	18730	18730	18730	18730	0
125	20241025	175500	272640270	18730	18730	18730	18730	0
126	20241025	175400	272640270	18730	18730	18730	18730	0
127	20241025	175300	272640270	18730	18730	18730	18730	0
128	20241025	175200	272640270	18730	18730	18730	18730	0
129	20241025	175100	272640270	18730	18730	18730	18730	0
130	20241025	175000	272640270	18730	18730	18730	18730	0
131	20241025	174900	272640270	18730	18730	18730	18730	0
132	20241025	174800	272640270	18730	18730	18730	18730	0
133	20241025	174700	272640270	18730	18730	18730	18730	0
134	20241025	174600	272640270	18730	18730	18730	18730	0
135	20241025	174500	272640270	18730	18730	18730	18730	0
136	20241025	174400	272640270	18730	18730	18730	18730	0
137	20241025	174300	272640270	18730	18730	18730	18730	0
138	20241025	174200	272640270	18730	18730	18730	18730	0
139	20241025	174100	272640270	18730	18730	18730	18730	0
140	20241025	174000	272640270	18730	18730	18730	18730	0
141	20241025	173900	272640270	18730	18730	18730	18730	0
142	20241025	173800	272640270	18730	18730	18730	18730	0
143	20241025	173700	272640270	18730	18730	18730	18730	0
144	20241025	173600	272640270	18730	18730	18730	18730	0
145	20241025	173500	272640270	18730	18730	18730	18730	0
146	20241025	173400	272640270	18730	18730	18730	18730	0
147	20241025	173300	272640270	18730	18730	18730	18730	0
148	20241025	173200	272640270	18730	18730	18730	18730	0
149	20241025	173100	272640270	18730	18730	18730	18730	0
150	20241025	173000	272640270	18730	18730	18730	18730	0
151	20241025	172900	272640270	18730	18730	18730	18730	0
152	20241025	172800	272640270	18730	18730	18730	18730	72
153	20241025	172700	272640270	18730	18730	18730	18730	0
154	20241025	172600	272640270	18730	18730	18730	18730	0
155	20241025	172500	272640270	18730	18730	18730	18730	0
156	20241025	172400	272640270	18730	18730	18730	18730	0
157	20241025	172300	272640270	18730	18730	18730	18730	0
158	20241025	172200	272640270	18730	18730	18730	18730	0
159	20241025	172100	272640270	18730	18730	18730	18730	0
160	20241025	172000	272640270	18730	18730	18730	18730	0
161	20241025	171900	272640270	18730	18730	18730	18730	0
162	20241025	171800	272640270	18730	18730	18730	18730	0
163	20241025	171700	272640270	18730	18730	18730	18730	0
164	20241025	171600	272640270	18730	18730	18730	18730	0
165	20241025	171500	272640270	18730	18730	18730	18730	0
166	20241025	171400	272640270	18730	18730	18730	18730	0
167	20241025	171300	272640270	18730	18730	18730	18730	0
168	20241025	171200	272640270	18730	18730	18730	18730	0
169	20241025	171100	272640270	18730	18730	18730	18730	0
170	20241025	171000	272640270	18730	18730	18730	18730	0
171	20241025	170900	272640270	18730	18730	18730	18730	0
172	20241025	170800	272640270	18730	18730	18730	18730	0
173	20241025	170700	272640270	18730	18730	18730	18730	0
174	20241025	170600	272640270	18730	18730	18730	18730	0
175	20241025	170500	272640270	18730	18730	18730	18730	0
176	20241025	170400	272640270	18730	18730	18730	18730	0
177	20241025	170300	272640270	18730	18730	18730	18730	0
178	20241025	170200	272640270	18730	18730	18730	18730	0
179	20241025	170100	272640270	18730	18730	18730	18730	0
180	20241025	170000	272640270	18730	18730	18730	18730	0
181	20241025	165900	272640270	18730	18730	18730	18730	0
182	20241025	165800	272640270	18730	18730	18730	18730	72
183	20241025	165700	272640270	18730	18730	18730	18730	0
184	20241025	165600	272640270	18730	18730	18730	18730	0
185	20241025	165500	272640270	18730	18730	18730	18730	0
186	20241025	165400	272640270	18730	18730	18730	18730	0
187	20241025	165300	272640270	18730	18730	18730	18730	0
188	20241025	165200	272640270	18730	18730	18730	18730	0
189	20241025	165100	272640270	18730	18730	18730	18730	0
190	20241025	165000	272640270	18730	18730	18730	18730	0
191	20241025	164900	272640270	18730	18730	18730	18730	0
192	20241025	164800	272640270	18730	18730	18730	18730	0
193	20241025	164700	272640270	18730	18730	18730	18730	0
194	20241025	164600	272640270	18730	18730	18730	18730	0
195	20241025	164500	272640270	18730	18730	18730	18730	0
196	20241025	164400	272640270	18730	18730	18730	18730	0
197	20241025	164300	272640270	18730	18730	18730	18730	0
198	20241025	164200	272640270	18730	18730	18730	18730	0
199	20241025	164100	272640270	18730	18730	18730	18730	0
200	20241025	164000	272640270	18730	18730	18730	18730	0
201	20241025	163900	272640270	18730	18730	18730	18730	0
202	20241025	163800	272640270	18730	18730	18730	18730	0
203	20241025	163700	272640270	18730	18730	18730	18730	0
204	20241025	163600	272640270	18730	18730	18730	18730	0
205	20241025	163500	272640270	18730	18730	18730	18730	0
206	20241025	163400	272640270	18730	18730	18730	18730	0
207	20241025	163300	272640270	18730	18730	18730	18730	0
208	20241025	163200	272640270	18730	18730	18730	18730	0
209	20241025	163100	272640270	18730	18730	18730	18730	0
210	20241025	163000	272640270	18730	18730	18730	18730	0
211	20241025	162900	272640270	18730	18730	18730	18730	0
212	20241025	162800	272640270	18730	18730	18730	18730	72
213	20241025	162700	272640270	18730	18730	18730	18730	0
214	20241025	162600	272640270	18730	18730	18730	18730	0
215	20241025	162500	272640270	18730	18730	18730	18730	0
216	20241025	162400	272640270	18730	18730	18730	18730	0
217	20241025	162300	272640270	18730	18730	18730	18730	0
218	20241025	162200	272640270	18730	18730	18730	18730	0
219	20241025	162100	272640270	18730	18730	18730	18730	0
220	20241025	162000	272640270	18730	18730	18730	18730	0
221	20241025	161900	272640270	18730	18730	18730	18730	0
222	20241025	161800	272640270	18730	18730	18730	18730	0
223	20241025	161700	272640270	18730	18730	18730	18730	0
224	20241025	161600	272640270	18730	18730	18730	18730	0
225	20241025	161500	272640270	18730	18730	18730	18730	0
226	20241025	161400	272640270	18730	18730	18730	18730	0
227	20241025	161300	272640270	18730	18730	18730	18730	0
228	20241025	161200	272640270	18730	18730	18730	18730	0
229	20241025	161100	272640270	18730	18730	18730	18730	0
230	20241025	161000	272640270	18730	18730	18730	18730	0
231	20241025	160900	272640270	18730	18730	18730	18730	0
232	20241025	160800	272640270	18730	18730	18730	18730	0
233	20241025	160700	272640270	18730	18730	18730	18730	0
234	20241025	160600	272640270	18730	18730	18730	18730	0
235	20241025	160500	272640270	18730	18730	18730	18730	0
236	20241025	160400	272640270	18730	18730	18730	18730	0
237	20241025	160300	272640270	18730	18730	18730	18730	0
238	20241025	160200	272640270	18730	18730	18730	18730	0
239	20241025	160100	272640270	18730	18730	18730	18730	0
240	20241025	160000	272640270	18730	18730	18730	18730	0
241	20241025	155900	272640270	18730	18730	18730	18730	0
242	20241025	155800	272640270	18730	18730	18730	18730	72
243	20241025	155700	272640270	18730	18730	18730	18730	0
244	20241025	155600	272640270	18730	18730	18730	18730	0
245	20241025	155500	272640270	18730	18730	18730	18730	0
246	20241025	155400	272640270	18730	18730	18730	18730	0
247	20241025	155300	272640270	18730	18730	18730	18730	0
248	20241025	155200	272640270	18730	18730	18730	18730	0
249	20241025	155100	272640270	18730	18730	18730	18730	0
250	20241025	155000	272640270	18730	18730	18730	18730	0
251	20241025	154900	272640270	18730	18730	18730	18730	0
252	20241025	154800	272640270	18730	18730	18730	18730	0
253	20241025	154700	272640270	18730	18730	18730	18730	0
254	20241025	154600	272640270	18730	18730	18730	18730	0
255	20241025	154500	272640270	18730	18730	18730	18730	0
256	20241025	154400	272640270	18730	18730	18730	18730	0
257	20241025	154300	272640270	18730	18730	18730	18730	0
258	20241025	154200	272640270	18730	18730	18730	18730	0
259	20241025	154100	272640270	18730	18730	18730	18730	0
260	20241025	154000	272640270	18730	18730	18730	18730	0
261	20241025	153900	272640270	18730	18730	18730	18730	0
262	20241025	153800	272640270	18730	18730	18730	18730	0
263	20241025	153700	272640270	18730	18730	18730	18730	0
264	20241025	153600	272640270	18730	18730	18730	18730	0
265	20241025	153500	272640270	18730	18730	18730	18730	0
266	20241025	153400	272640270	18730	18730	18730	18730	0
267	20241025	153300	272640270	18730	18730	18730	18730	0
268	20241025	153200	272640270	18730	18730	18730	18730	0
269	20241025	153100	272640270	18730	18730	18730	18730	0
270	20241025	153000	272640270	18730	18730	18730	18730	72
271	20241025	152900	271291710	18730	18730	18730	18730	0
272	20241025	152800	271291710	18730	18730	18730	18730	0
273	20241025	152700	271291710	18730	18730	18730	18730	0
274	20241025	152600	271291710	18730	18730	18730	18730	0
275	20241025	152500	271291710	18730	18730	18730	18730	0
276	20241025	152400	271291710	18730	18730	18730	18730	0
277	20241025	152300	271291710	18730	18730	18730	18730	0
278	20241025	152200	271291710	18730	18730	18730	18730	0
279	20241025	152100	271291710	18730	18730	18730	18730	0
280	20241025	152000	271291710	18730	18730	18730	18730	0
281	20241025	151900	271291710	18730	18730	18730	18730	0
282	20241025	151800	271291710	18730	18700	18730	18680	701
283	20241025	151700	258193950	18700	18660	18700	18660	158
284	20241025	151600	255242550	18700	18700	18700	18700	38
285	20241025	151500	254531950	18690	18700	18700	18670	156
286	20241025	151400	251615360	18700	18690	18700	18690	12
287	20241025	151300	251390990	18700	18660	18700	18660	20
288	20241025	151200	251017390	18700	18690	18700	18690	20
289	20241025	151100	250643580	18690	18690	18690	18690	0
290	20241025	151000	250643580	18690	18690	18690	18690	10
291	20241025	150900	250456680	18700	18690	18700	18690	11
292	20241025	150800	250251070	18690	18690	18690	18690	1
293	20241025	150700	250232380	18700	18700	18700	18700	1
294	20241025	150600	250213680	18700	18670	18700	18670	21
295	20241025	150500	249821450	18670	18670	18670	18670	0
296	20241025	150400	249821450	18670	18670	18670	18670	0
297	20241025	150300	249821450	18670	18670	18670	18670	10
298	20241025	150200	249634750	18670	18620	18670	18620	98
299	20241025	150100	247809760	18620	18620	18620	18620	223
300	20241025	150000	243657500	18610	18610	18610	18610	0
301	20241025	145900	243657500	18610	18610	18610	18610	0
302	20241025	145800	243657500	18610	18610	18610	18610	0
303	20241025	145700	243657500	18610	18590	18610	18590	8
304	20241025	145600	243508760	18590	18590	18590	18590	0
305	20241025	145500	243508760	18590	18590	18590	18590	0
306	20241025	145400	243508760	18590	18590	18590	18590	0
307	20241025	145300	243508760	18590	18590	18590	18590	10
308	20241025	145200	243322860	18610	18610	18610	18610	0
309	20241025	145100	243322860	18610	18590	18610	18590	13
310	20241025	145000	243081170	18610	18610	18610	18610	1
311	20241025	144900	243062560	18590	18590	18590	18590	2
312	20241025	144800	243025380	18610	18610	18610	18610	0
313	20241025	144700	243025380	18610	18610	18610	18610	0
314	20241025	144600	243025380	18610	18610	18610	18610	0
315	20241025	144500	243025380	18610	18610	18610	18610	1
316	20241025	144400	243006770	18590	18590	18590	18590	0
317	20241025	144300	243006770	18590	18590	18590	18590	2
318	20241025	144200	242969590	18590	18600	18600	18590	13
319	20241025	144100	242727910	18600	18600	18600	18600	0
320	20241025	144000	242727910	18600	18610	18610	18600	40
321	20241025	143900	241983610	18630	18630	18630	18630	0
322	20241025	143800	241983610	18630	18630	18630	18630	5
323	20241025	143700	241890460	18610	18610	18610	18610	5
324	20241025	143600	241797410	18610	18610	18610	18610	1
325	20241025	143500	241778800	18610	18610	18610	18610	11
326	20241025	143400	241574090	18590	18590	18590	18590	2
327	20241025	143300	241536910	18620	18620	18620	18620	0
328	20241025	143200	241536910	18620	18590	18620	18590	75
329	20241025	143100	240140630	18590	18590	18590	18590	0
330	20241025	143000	240140630	18590	18590	18590	18590	0
331	20241025	142900	240140630	18590	18590	18590	18590	30
332	20241025	142800	239582930	18650	18650	18650	18650	0
333	20241025	142700	239582930	18650	18650	18650	18650	1
334	20241025	142600	239564280	18580	18580	18580	18580	1
335	20241025	142500	239545700	18670	18670	18670	18670	0
336	20241025	142400	239545700	18670	18670	18670	18670	0
337	20241025	142300	239545700	18670	18670	18670	18670	1
338	20241025	142200	239527030	18580	18580	18580	18580	5
339	20241025	142100	239434130	18600	18600	18600	18600	0
340	20241025	142000	239434130	18600	18600	18600	18600	0
341	20241025	141900	239434130	18600	18600	18600	18580	43
342	20241025	141800	238635090	18600	18600	18600	18600	0
343	20241025	141700	238635090	18600	18600	18600	18600	1
344	20241025	141600	238616490	18600	18600	18600	18600	10
345	20241025	141500	238430490	18590	18590	18590	18590	20
346	20241025	141400	238058690	18600	18600	18600	18600	0
347	20241025	141300	238058690	18600	18600	18600	18600	1
348	20241025	141200	238040090	18600	18600	18600	18600	0
349	20241025	141100	238040090	18600	18600	18600	18600	0
350	20241025	141000	238040090	18600	18600	18600	18590	518
351	20241025	140900	228405650	18600	18600	18600	18600	0
352	20241025	140800	228405650	18600	18600	18600	18600	0
353	20241025	140700	228405650	18600	18600	18600	18600	0
354	20241025	140600	228405650	18600	18600	18600	18600	29
355	20241025	140500	227866250	18610	18610	18610	18610	0
356	20241025	140400	227866250	18610	18610	18610	18610	0
357	20241025	140300	227866250	18610	18610	18610	18610	0
358	20241025	140200	227866250	18610	18610	18610	18610	0
359	20241025	140100	227866250	18610	18610	18610	18610	0
360	20241025	140000	227866250	18610	18610	18610	18610	0
361	20241025	135900	227866250	18610	18610	18610	18610	22
362	20241025	135800	227456830	18650	18650	18650	18650	0
363	20241025	135700	227456830	18650	18650	18650	18650	0
364	20241025	135600	227456830	18650	18650	18650	18650	0
365	20241025	135500	227456830	18650	18650	18650	18650	0
366	20241025	135400	227456830	18650	18650	18650	18650	0
367	20241025	135300	227456830	18650	18630	18650	18630	2
368	20241025	135200	227419550	18610	18610	18610	18610	0
369	20241025	135100	227419550	18610	18610	18610	18610	16
370	20241025	135000	227121790	18610	18610	18610	18610	0
371	20241025	134900	227121790	18610	18620	18620	18610	71
372	20241025	134800	225800380	18620	18620	18620	18620	0
373	20241025	134700	225800380	18620	18620	18620	18620	63
374	20241025	134600	224627320	18620	18620	18620	18620	0
375	20241025	134500	224627320	18620	18620	18620	18620	24
376	20241025	134400	224180440	18640	18640	18640	18640	0
377	20241025	134300	224180440	18640	18640	18640	18640	0
378	20241025	134200	224180440	18640	18640	18640	18640	0
379	20241025	134100	224180440	18640	18640	18640	18640	0
380	20241025	134000	224180440	18640	18640	18640	18640	0
381	20241025	133900	224180440	18640	18640	18640	18640	53
382	20241025	133800	223192520	18650	18650	18650	18650	0
383	20241025	133700	223192520	18650	18620	18650	18620	250
384	20241025	133600	218536710	18620	18650	18650	18620	11
385	20241025	133500	218331860	18620	18620	18620	18620	100
386	20241025	133400	216469860	18650	18650	18650	18650	0
387	20241025	133300	216469860	18650	18650	18650	18650	0
388	20241025	133200	216469860	18650	18650	18650	18650	0
389	20241025	133100	216469860	18650	18650	18650	18650	0
390	20241025	133000	216469860	18650	18620	18650	18620	2
391	20241025	132900	216432590	18600	18600	18600	18600	1
392	20241025	132800	216413990	18600	18600	18600	18600	4
393	20241025	132700	216339590	18580	18590	18590	18580	101
394	20241025	132600	214463000	18600	18600	18600	18600	0
395	20241025	132500	214463000	18600	18600	18600	18600	0
396	20241025	132400	214463000	18600	18600	18600	18600	0
397	20241025	132300	214463000	18600	18600	18600	18600	0
398	20241025	132200	214463000	18600	18600	18600	18580	52
399	20241025	132100	213496400	18600	18570	18600	18570	104
400	20241025	132000	211563060	18580	18580	18580	18580	56
401	20241025	131900	210522580	18600	18600	18600	18600	2
402	20241025	131800	210485380	18680	18600	18680	18590	29
403	20241025	131700	209946030	18600	18610	18610	18600	325
404	20241025	131600	203900520	18610	18620	18620	18610	65
405	20241025	131500	202690830	18610	18610	18610	18610	0
406	20241025	131400	202690830	18610	18610	18610	18610	0
407	20241025	131300	202690830	18610	18610	18610	18610	0
408	20241025	131200	202690830	18610	18610	18610	18610	0
409	20241025	131100	202690830	18610	18610	18610	18610	195
410	20241025	131000	199061880	18610	18610	18610	18610	20
411	20241025	130900	198689680	18610	18610	18610	18610	0
412	20241025	130800	198689680	18610	18610	18610	18610	0
413	20241025	130700	198689680	18610	18610	18610	18610	0
414	20241025	130600	198689680	18610	18610	18610	18610	0
415	20241025	130500	198689680	18610	18610	18610	18610	0
416	20241025	130400	198689680	18610	18610	18610	18610	100
417	20241025	130300	196828680	18610	18610	18610	18610	53
418	20241025	130200	195842350	18610	18610	18610	18610	0
419	20241025	130100	195842350	18610	18610	18610	18610	20
420	20241025	130000	195470150	18610	18610	18610	18610	0
421	20241025	125900	195470150	18610	18610	18610	18610	0
422	20241025	125800	195470150	18610	18610	18610	18610	20
423	20241025	125700	195097950	18610	18610	18610	18610	10
424	20241025	125600	194911850	18620	18620	18620	18620	107
425	20241025	125500	192919510	18630	18630	18630	18630	0
426	20241025	125400	192919510	18630	18630	18630	18630	0
427	20241025	125300	192919510	18630	18630	18630	18630	0
428	20241025	125200	192919510	18630	18630	18630	18630	0
429	20241025	125100	192919510	18630	18630	18630	18630	0
430	20241025	125000	192919510	18630	18630	18630	18630	0
431	20241025	124900	192919510	18630	18630	18630	18630	0
432	20241025	124800	192919510	18630	18630	18630	18630	0
433	20241025	124700	192919510	18630	18700	18700	18630	47
434	20241025	124600	192043660	18630	18630	18630	18630	0
435	20241025	124500	192043660	18630	18630	18630	18630	0
436	20241025	124400	192043660	18630	18630	18630	18630	0
437	20241025	124300	192043660	18630	18630	18630	18630	0
438	20241025	124200	192043660	18630	18630	18630	18630	100
439	20241025	124100	190180660	18620	18620	18620	18620	0
440	20241025	124000	190180660	18620	18620	18620	18620	0
441	20241025	123900	190180660	18620	18620	18620	18620	0
442	20241025	123800	190180660	18620	18620	18620	18620	0
443	20241025	123700	190180660	18620	18620	18620	18620	10
444	20241025	123600	189994460	18600	18600	18600	18600	0
445	20241025	123500	189994460	18600	18600	18600	18600	0
446	20241025	123400	189994460	18600	18600	18600	18600	0
447	20241025	123300	189994460	18600	18600	18600	18600	0
448	20241025	123200	189994460	18600	18600	18600	18600	0
449	20241025	123100	189994460	18600	18600	18600	18600	0
450	20241025	123000	189994460	18600	18600	18600	18600	0
451	20241025	122900	189994460	18600	18600	18600	18600	0
452	20241025	122800	189994460	18600	18600	18600	18600	0
453	20241025	122700	189994460	18600	18600	18600	18600	0
454	20241025	122600	189994460	18600	18600	18600	18600	0
455	20241025	122500	189994460	18600	18600	18600	18600	0
456	20241025	122400	189994460	18600	18600	18600	18600	1
457	20241025	122300	189975860	18600	18600	18600	18600	0
458	20241025	122200	189975860	18600	18600	18600	18600	178
459	20241025	122100	186665060	18600	18600	18600	18600	0
460	20241025	122000	186665060	18600	18600	18600	18600	0
461	20241025	121900	186665060	18600	18600	18600	18600	0
462	20241025	121800	186665060	18600	18600	18600	18600	10
463	20241025	121700	186479060	18700	18650	18700	18650	2
464	20241025	121600	186441710	18650	18660	18660	18650	31
465	20241025	121500	185863260	18650	18610	18670	18610	214
466	20241025	121400	181872940	18620	18660	18660	18620	585
467	20241025	121300	170978590	18680	18680	18680	18680	0
468	20241025	121200	170978590	18680	18680	18680	18680	1
469	20241025	121100	170959910	18680	18680	18680	18680	1
470	20241025	121000	170941230	18680	18680	18680	18680	0
471	20241025	120900	170941230	18680	18680	18680	18680	0
472	20241025	120800	170941230	18680	18680	18680	18680	15
473	20241025	120700	170661030	18680	18760	18760	18680	1916
474	20241025	120600	134769110	18760	18760	18760	18760	0
475	20241025	120500	134769110	18760	18760	18760	18760	240
476	20241025	120400	130266710	18770	18770	18770	18770	1
477	20241025	120300	130247940	18770	18770	18770	18770	5
478	20241025	120200	130154090	18760	18760	18760	18760	0
479	20241025	120100	130154090	18760	18760	18760	18760	1
480	20241025	120000	130135330	18760	18760	18760	18760	0
481	20241025	115900	130135330	18760	18760	18760	18760	0
482	20241025	115800	130135330	18760	18760	18760	18760	10
483	20241025	115700	129947730	18760	18770	18770	18760	292
484	20241025	115600	124469260	18770	18770	18770	18770	0
485	20241025	115500	124469260	18770	18770	18770	18770	51
486	20241025	115400	123511990	18790	18790	18790	18790	0
487	20241025	115300	123511990	18790	18790	18790	18790	0
488	20241025	115200	123511990	18790	18790	18790	18790	1
489	20241025	115100	123493200	18800	18800	18800	18800	0
490	20241025	115000	123493200	18800	18800	18800	18800	0
491	20241025	114900	123493200	18800	18800	18800	18800	0
492	20241025	114800	123493200	18800	18800	18800	18800	0
493	20241025	114700	123493200	18800	18800	18800	18800	0
494	20241025	114600	123493200	18800	18800	18800	18800	0
495	20241025	114500	123493200	18800	18800	18800	18800	1
496	20241025	114400	123474400	18790	18790	18790	18790	1
497	20241025	114300	123455610	18790	18790	18790	18790	0
498	20241025	114200	123455610	18790	18790	18790	18790	0
499	20241025	114100	123455610	18790	18790	18790	18790	0
500	20241025	114000	123455610	18790	18790	18790	18790	2
501	20241025	113900	123418030	18790	18790	18790	18790	0
502	20241025	113800	123418030	18790	18790	18790	18790	0
503	20241025	113700	123418030	18790	18790	18790	18790	0
504	20241025	113600	123418030	18790	18790	18790	18790	1
505	20241025	113500	123399240	18770	18770	18770	18770	0
506	20241025	113400	123399240	18770	18770	18770	18770	0
507	20241025	113300	123399240	18770	18770	18770	18770	0
508	20241025	113200	123399240	18770	18770	18770	18770	0
509	20241025	113100	123399240	18770	18770	18770	18770	0
510	20241025	113000	123399240	18770	18770	18770	18770	0
511	20241025	112900	123399240	18770	18770	18770	18770	0
512	20241025	112800	123399240	18770	18770	18770	18770	0
513	20241025	112700	123399240	18770	18770	18770	18770	0
514	20241025	112600	123399240	18770	18770	18770	18770	0
515	20241025	112500	123399240	18770	18770	18770	18770	0
516	20241025	112400	123399240	18770	18770	18770	18770	0
517	20241025	112300	123399240	18770	18770	18770	18770	1
518	20241025	112200	123380470	18770	18770	18770	18770	0
519	20241025	112100	123380470	18770	18770	18770	18770	0
520	20241025	112000	123380470	18770	18770	18770	18770	74
521	20241025	111900	121991490	18770	18770	18770	18770	0
522	20241025	111800	121991490	18770	18770	18770	18770	0
523	20241025	111700	121991490	18770	18770	18770	18770	0
524	20241025	111600	121991490	18770	18770	18770	18770	0
525	20241025	111500	121991490	18770	18770	18770	18770	0
526	20241025	111400	121991490	18770	18770	18770	18770	0
527	20241025	111300	121991490	18770	18770	18770	18770	23
528	20241025	111200	121559780	18770	18770	18770	18770	1
529	20241025	111100	121541010	18760	18760	18760	18760	0
530	20241025	111000	121541010	18760	18760	18760	18760	0
531	20241025	110900	121541010	18760	18760	18760	18760	0
532	20241025	110800	121541010	18760	18760	18760	18760	55
533	20241025	110700	120509210	18770	18780	18780	18770	270
534	20241025	110600	115440320	18790	18790	18790	18790	0
535	20241025	110500	115440320	18790	18790	18790	18790	0
536	20241025	110400	115440320	18790	18790	18790	18790	0
537	20241025	110300	115440320	18790	18790	18790	18790	0
538	20241025	110200	115440320	18790	18790	18790	18790	0
539	20241025	110100	115440320	18790	18800	18800	18790	14
540	20241025	110000	115177190	18850	18810	18850	18810	228
541	20241025	105900	110888310	18850	18850	18850	18850	5
542	20241025	105800	110794060	18930	18930	18930	18930	0
543	20241025	105700	110794060	18930	18930	18930	18930	0
544	20241025	105600	110794060	18930	18930	18930	18930	0
545	20241025	105500	110794060	18930	18930	18930	18930	0
546	20241025	105400	110794060	18930	18930	18930	18930	0
547	20241025	105300	110794060	18930	18780	18930	18780	5
548	20241025	105200	110699950	18780	18780	18780	18780	0
549	20241025	105100	110699950	18780	18780	18780	18780	100
550	20241025	105000	108821950	18780	18780	18780	18780	1
551	20241025	104900	108803170	18770	18770	18770	18770	0
552	20241025	104800	108803170	18770	18770	18770	18770	0
553	20241025	104700	108803170	18770	18770	18770	18770	0
554	20241025	104600	108803170	18770	18770	18770	18770	4
555	20241025	104500	108728090	18800	18800	18800	18800	0
556	20241025	104400	108728090	18800	18800	18800	18800	0
557	20241025	104300	108728090	18800	18800	18800	18800	0
558	20241025	104200	108728090	18800	18770	18800	18770	6
559	20241025	104100	108615440	18770	18780	18780	18770	100
560	20241025	104000	106738390	18770	18770	18770	18770	0
561	20241025	103900	106738390	18770	18800	18800	18770	17
562	20241025	103800	106419240	18800	18800	18800	18800	0
563	20241025	103700	106419240	18800	18800	18800	18800	0
564	20241025	103600	106419240	18800	18800	18800	18800	0
565	20241025	103500	106419240	18800	18800	18800	18800	0
566	20241025	103400	106419240	18800	18800	18800	18800	0
567	20241025	103300	106419240	18800	18800	18800	18800	0
568	20241025	103200	106419240	18800	18800	18800	18800	0
569	20241025	103100	106419240	18800	18800	18800	18800	0
570	20241025	103000	106419240	18800	18800	18800	18800	0
571	20241025	102900	106419240	18800	18800	18800	18800	0
572	20241025	102800	106419240	18800	18800	18800	18800	0
573	20241025	102700	106419240	18800	18800	18800	18800	2
574	20241025	102600	106381640	18870	18870	18870	18870	0
575	20241025	102500	106381640	18870	18870	18870	18870	21
576	20241025	102400	105985370	18870	18870	18870	18870	0
577	20241025	102300	105985370	18870	18870	18870	18870	0
578	20241025	102200	105985370	18870	18870	18870	18870	0
579	20241025	102100	105985370	18870	18800	18870	18800	2
580	20241025	102000	105947700	18800	18800	18800	18800	0
581	20241025	101900	105947700	18800	18800	18800	18800	0
582	20241025	101800	105947700	18800	18800	18800	18800	0
583	20241025	101700	105947700	18800	18760	18800	18760	945
584	20241025	101600	88212770	18760	18760	18760	18760	0
585	20241025	101500	88212770	18760	18760	18760	18760	0
586	20241025	101400	88212770	18760	18760	18760	18760	0
587	20241025	101300	88212770	18760	18760	18760	18760	0
588	20241025	101200	88212770	18760	18760	18760	18760	0
589	20241025	101100	88212770	18760	18760	18760	18760	59
590	20241025	101000	87105930	18760	18760	18760	18760	10
591	20241025	100900	86918330	18760	18760	18760	18760	0
592	20241025	100800	86918330	18760	18760	18760	18760	0
593	20241025	100700	86918330	18760	18760	18760	18750	34
594	20241025	100600	86280510	18750	18750	18750	18750	39
595	20241025	100500	85549260	18760	18760	18760	18760	4
596	20241025	100400	85474220	18760	18770	18770	18760	47
597	20241025	100300	84592240	18760	18760	18760	18760	0
598	20241025	100200	84592240	18760	18760	18760	18760	20
599	20241025	100100	84217040	18770	18770	18770	18770	0
600	20241025	100000	84217040	18770	18770	18770	18770	0
601	20241025	095900	84217040	18770	18770	18770	18770	1
602	20241025	095800	84198270	18770	18770	18770	18770	0
603	20241025	095700	84198270	18770	18770	18770	18770	0
604	20241025	095600	84198270	18770	18770	18770	18770	25
605	20241025	095500	83729020	18750	18750	18750	18750	0
606	20241025	095400	83729020	18750	18750	18750	18750	26
607	20241025	095300	83241520	18760	18760	18760	18760	44
608	20241025	095200	82416080	18770	18770	18770	18770	32
609	20241025	095100	81815440	18770	18770	18770	18770	78
610	20241025	095000	80351380	18770	18770	18770	18770	0
611	20241025	094900	80351380	18770	18770	18770	18770	0
612	20241025	094800	80351380	18770	18770	18770	18770	1
613	20241025	094700	80332610	18770	18770	18770	18770	0
614	20241025	094600	80332610	18770	18770	18770	18770	40
615	20241025	094500	79581810	18770	18770	18770	18770	71
616	20241025	094400	78249140	18770	18770	18770	18770	25
617	20241025	094300	77779890	18770	18800	18800	18770	93
618	20241025	094200	76034220	18800	18800	18800	18800	0
619	20241025	094100	76034220	18800	18800	18800	18800	0
620	20241025	094000	76034220	18800	18800	18800	18800	0
621	20241025	093900	76034220	18800	18800	18800	18800	5
622	20241025	093800	75940220	18800	18800	18800	18800	0
623	20241025	093700	75940220	18800	18800	18800	18800	0
624	20241025	093600	75940220	18800	18800	18800	18800	0
625	20241025	093500	75940220	18800	18800	18800	18800	5
626	20241025	093400	75846220	18800	18800	18800	18800	0
627	20241025	093300	75846220	18800	18800	18800	18800	0
628	20241025	093200	75846220	18800	18800	18800	18800	0
629	20241025	093100	75846220	18800	18800	18800	18800	66
630	20241025	093000	74605420	18760	18760	18760	18760	95
631	20241025	092900	72823220	18760	18760	18760	18760	0
632	20241025	092800	72823220	18760	18760	18800	18760	799
633	20241025	092700	57820060	18800	18800	18800	18800	8
634	20241025	092600	57669660	18800	18800	18800	18800	10
635	20241025	092500	57481660	18810	18820	18820	18810	282
636	20241025	092400	52175170	18800	18800	18800	18760	380
637	20241025	092300	45040090	18810	18850	18850	18810	276
638	20241025	092200	39843250	18870	18870	18870	18870	0
639	20241025	092100	39843250	18870	18870	18870	18870	540
640	20241025	092000	29653450	18880	18880	18880	18880	9
641	20241025	091900	29483530	18950	18950	18950	18950	0
642	20241025	091800	29483530	18950	18950	18950	18950	0
643	20241025	091700	29483530	18950	18950	18950	18950	0
644	20241025	091600	29483530	18950	18950	18950	18950	0
645	20241025	091500	29483530	18950	18950	18950	18950	0
646	20241025	091400	29483530	18950	18950	18950	18950	0
647	20241025	091300	29483530	18950	18950	18950	18950	0
648	20241025	091200	29483530	18950	18950	18950	18950	0
649	20241025	091100	29483530	18950	18950	18950	18950	0
650	20241025	091000	29483530	18950	18920	18950	18900	299
651	20241025	090900	23830540	18920	18920	18920	18920	0
652	20241025	090800	23830540	18920	18920	18920	18920	0
653	20241025	090700	23830540	18920	18920	18920	18910	41
654	20241025	090600	23054870	18950	18950	18950	18950	0
655	20241025	090500	23054870	18950	19000	19000	18950	1000
656	20241025	090400	4096190	19030	19030	19030	19030	55
657	20241025	090300	3049540	19030	19030	19030	19030	72
658	20241025	090200	1679380	19030	19040	19310	19030	66
659	20241025	090100	422820	19040	19150	19380	19030	14
660	20241025	090000	155600	19450	19450	19450	19450	8