KissMeData/029460/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191300	317116630	18890	18890	18890	18890	2529
3	20241025	191200	317116630	18890	18890	18890	18890	0
4	20241025	191100	317116630	18890	18890	18890	18890	0
5	20241025	191000	317116630	18890	18890	18890	18890	0
6	20241025	190900	317116630	18890	18890	18890	18890	0
7	20241025	190800	317116630	18890	18890	18890	18890	0
8	20241025	190700	317116630	18890	18890	18890	18890	0
9	20241025	190600	317116630	18890	18890	18890	18890	0
10	20241025	190500	317116630	18890	18890	18890	18890	0
11	20241025	190400	317116630	18890	18890	18890	18890	0
12	20241025	190300	317116630	18890	18890	18890	18890	0
13	20241025	190200	317116630	18890	18890	18890	18890	0
14	20241025	190100	317116630	18890	18890	18890	18890	0
15	20241025	190000	317116630	18890	18890	18890	18890	0
16	20241025	185900	317116630	18890	18890	18890	18890	0
17	20241025	185800	317116630	18890	18890	18890	18890	0
18	20241025	185700	317116630	18890	18890	18890	18890	0
19	20241025	185600	317116630	18890	18890	18890	18890	0
20	20241025	185500	317116630	18890	18890	18890	18890	0
21	20241025	185400	317116630	18890	18890	18890	18890	0
22	20241025	185300	317116630	18890	18890	18890	18890	0
23	20241025	185200	317116630	18890	18890	18890	18890	0
24	20241025	185100	317116630	18890	18890	18890	18890	0
25	20241025	185000	317116630	18890	18890	18890	18890	0
26	20241025	184900	317116630	18890	18890	18890	18890	0
27	20241025	184800	317116630	18890	18890	18890	18890	0
28	20241025	184700	317116630	18890	18890	18890	18890	0
29	20241025	184600	317116630	18890	18890	18890	18890	0
30	20241025	184500	317116630	18890	18890	18890	18890	0
31	20241025	184400	317116630	18890	18890	18890	18890	0
32	20241025	184300	317116630	18890	18890	18890	18890	2529
33	20241025	184200	317116630	18890	18890	18890	18890	0
34	20241025	184100	317116630	18890	18890	18890	18890	0
35	20241025	184000	317116630	18890	18890	18890	18890	0
36	20241025	183900	317116630	18890	18890	18890	18890	0
37	20241025	183800	317116630	18890	18890	18890	18890	0
38	20241025	183700	317116630	18890	18890	18890	18890	0
39	20241025	183600	317116630	18890	18890	18890	18890	0
40	20241025	183500	317116630	18890	18890	18890	18890	0
41	20241025	183400	317116630	18890	18890	18890	18890	0
42	20241025	183300	317116630	18890	18890	18890	18890	0
43	20241025	183200	317116630	18890	18890	18890	18890	0
44	20241025	183100	317116630	18890	18890	18890	18890	0
45	20241025	183000	317116630	18890	18890	18890	18890	0
46	20241025	182900	317116630	18890	18890	18890	18890	0
47	20241025	182800	317116630	18890	18890	18890	18890	0
48	20241025	182700	317116630	18890	18890	18890	18890	0
49	20241025	182600	317116630	18890	18890	18890	18890	0
50	20241025	182500	317116630	18890	18890	18890	18890	0
51	20241025	182400	317116630	18890	18890	18890	18890	0
52	20241025	182300	317116630	18890	18890	18890	18890	0
53	20241025	182200	317116630	18890	18890	18890	18890	0
54	20241025	182100	317116630	18890	18890	18890	18890	0
55	20241025	182000	317116630	18890	18890	18890	18890	0
56	20241025	181900	317116630	18890	18890	18890	18890	0
57	20241025	181800	317116630	18890	18890	18890	18890	0
58	20241025	181700	317116630	18890	18890	18890	18890	0
59	20241025	181600	317116630	18890	18890	18890	18890	0
60	20241025	181500	317116630	18890	18890	18890	18890	0
61	20241025	181400	317116630	18890	18890	18890	18890	0
62	20241025	181300	317116630	18890	18890	18890	18890	2529
63	20241025	181200	317116630	18890	18890	18890	18890	0
64	20241025	181100	317116630	18890	18890	18890	18890	0
65	20241025	181000	317116630	18890	18890	18890	18890	0
66	20241025	180900	317116630	18890	18890	18890	18890	0
67	20241025	180800	317116630	18890	18890	18890	18890	0
68	20241025	180700	317116630	18890	18890	18890	18890	0
69	20241025	180600	317116630	18890	18890	18890	18890	0
70	20241025	180500	317116630	18890	18890	18890	18890	0
71	20241025	180400	317116630	18890	18890	18890	18890	0
72	20241025	180300	317116630	18890	18890	18890	18890	0
73	20241025	180200	317116630	18890	18890	18890	18890	0
74	20241025	180100	317116630	18890	18890	18890	18890	0
75	20241025	180000	317116630	18890	18890	18890	18890	0
76	20241025	175900	317116630	18890	18890	18890	18890	0
77	20241025	175800	317116630	18890	18890	18890	18890	0
78	20241025	175700	317116630	18890	18890	18890	18890	0
79	20241025	175600	317116630	18890	18890	18890	18890	0
80	20241025	175500	317116630	18890	18890	18890	18890	0
81	20241025	175400	317116630	18890	18890	18890	18890	0
82	20241025	175300	317116630	18890	18890	18890	18890	0
83	20241025	175200	317116630	18890	18890	18890	18890	0
84	20241025	175100	317116630	18890	18890	18890	18890	0
85	20241025	175000	317116630	18890	18890	18890	18890	0
86	20241025	174900	317116630	18890	18890	18890	18890	0
87	20241025	174800	317116630	18890	18890	18890	18890	0
88	20241025	174700	317116630	18890	18890	18890	18890	0
89	20241025	174600	317116630	18890	18890	18890	18890	0
90	20241025	174500	317116630	18890	18890	18890	18890	0
91	20241025	174400	317116630	18890	18890	18890	18890	0
92	20241025	174300	317116630	18890	18890	18890	18890	2529
93	20241025	174200	317116630	18890	18890	18890	18890	0
94	20241025	174100	317116630	18890	18890	18890	18890	0
95	20241025	174000	317116630	18890	18890	18890	18890	0
96	20241025	173900	317116630	18890	18890	18890	18890	0
97	20241025	173800	317116630	18890	18890	18890	18890	0
98	20241025	173700	317116630	18890	18890	18890	18890	0
99	20241025	173600	317116630	18890	18890	18890	18890	0
100	20241025	173500	317116630	18890	18890	18890	18890	0
101	20241025	173400	317116630	18890	18890	18890	18890	0
102	20241025	173300	317116630	18890	18890	18890	18890	0
103	20241025	173200	317116630	18890	18890	18890	18890	0
104	20241025	173100	317116630	18890	18890	18890	18890	0
105	20241025	173000	317116630	18890	18890	18890	18890	0
106	20241025	172900	317116630	18890	18890	18890	18890	0
107	20241025	172800	317116630	18890	18890	18890	18890	0
108	20241025	172700	317116630	18890	18890	18890	18890	0
109	20241025	172600	317116630	18890	18890	18890	18890	0
110	20241025	172500	317116630	18890	18890	18890	18890	0
111	20241025	172400	317116630	18890	18890	18890	18890	0
112	20241025	172300	317116630	18890	18890	18890	18890	0
113	20241025	172200	317116630	18890	18890	18890	18890	0
114	20241025	172100	317116630	18890	18890	18890	18890	0
115	20241025	172000	317116630	18890	18890	18890	18890	0
116	20241025	171900	317116630	18890	18890	18890	18890	0
117	20241025	171800	317116630	18890	18890	18890	18890	0
118	20241025	171700	317116630	18890	18890	18890	18890	0
119	20241025	171600	317116630	18890	18890	18890	18890	0
120	20241025	171500	317116630	18890	18890	18890	18890	0
121	20241025	171400	317116630	18890	18890	18890	18890	0
122	20241025	171300	317116630	18890	18890	18890	18890	2529
123	20241025	171200	317116630	18890	18890	18890	18890	0
124	20241025	171100	317116630	18890	18890	18890	18890	0
125	20241025	171000	317116630	18890	18890	18890	18890	0
126	20241025	170900	317116630	18890	18890	18890	18890	0
127	20241025	170800	317116630	18890	18890	18890	18890	0
128	20241025	170700	317116630	18890	18890	18890	18890	0
129	20241025	170600	317116630	18890	18890	18890	18890	0
130	20241025	170500	317116630	18890	18890	18890	18890	0
131	20241025	170400	317116630	18890	18890	18890	18890	0
132	20241025	170300	317116630	18890	18890	18890	18890	0
133	20241025	170200	317116630	18890	18890	18890	18890	0
134	20241025	170100	317116630	18890	18890	18890	18890	0
135	20241025	170000	317116630	18890	18890	18890	18890	0
136	20241025	165900	317116630	18890	18890	18890	18890	0
137	20241025	165800	317116630	18890	18890	18890	18890	0
138	20241025	165700	317116630	18890	18890	18890	18890	0
139	20241025	165600	317116630	18890	18890	18890	18890	0
140	20241025	165500	317116630	18890	18890	18890	18890	0
141	20241025	165400	317116630	18890	18890	18890	18890	0
142	20241025	165300	317116630	18890	18890	18890	18890	0
143	20241025	165200	317116630	18890	18890	18890	18890	0
144	20241025	165100	317116630	18890	18890	18890	18890	0
145	20241025	165000	317116630	18890	18890	18890	18890	0
146	20241025	164900	317116630	18890	18890	18890	18890	0
147	20241025	164800	317116630	18890	18890	18890	18890	0
148	20241025	164700	317116630	18890	18890	18890	18890	0
149	20241025	164600	317116630	18890	18890	18890	18890	0
150	20241025	164500	317116630	18890	18890	18890	18890	0
151	20241025	164400	317116630	18890	18890	18890	18890	0
152	20241025	164300	317116630	18890	18890	18890	18890	2529
153	20241025	164200	317116630	18890	18890	18890	18890	0
154	20241025	164100	317116630	18890	18890	18890	18890	0
155	20241025	164000	317116630	18890	18890	18890	18890	0
156	20241025	163900	317116630	18890	18890	18890	18890	0
157	20241025	163800	317116630	18890	18890	18890	18890	0
158	20241025	163700	317116630	18890	18890	18890	18890	0
159	20241025	163600	317116630	18890	18890	18890	18890	0
160	20241025	163500	317116630	18890	18890	18890	18890	0
161	20241025	163400	317116630	18890	18890	18890	18890	0
162	20241025	163300	317116630	18890	18890	18890	18890	0
163	20241025	163200	317116630	18890	18890	18890	18890	0
164	20241025	163100	317116630	18890	18890	18890	18890	0
165	20241025	163000	317116630	18890	18890	18890	18890	0
166	20241025	162900	317116630	18890	18890	18890	18890	0
167	20241025	162800	317116630	18890	18890	18890	18890	0
168	20241025	162700	317116630	18890	18890	18890	18890	0
169	20241025	162600	317116630	18890	18890	18890	18890	0
170	20241025	162500	317116630	18890	18890	18890	18890	0
171	20241025	162400	317116630	18890	18890	18890	18890	0
172	20241025	162300	317116630	18890	18890	18890	18890	0
173	20241025	162200	317116630	18890	18890	18890	18890	0
174	20241025	162100	317116630	18890	18890	18890	18890	0
175	20241025	162000	317116630	18890	18890	18890	18890	0
176	20241025	161900	317116630	18890	18890	18890	18890	0
177	20241025	161800	317116630	18890	18890	18890	18890	0
178	20241025	161700	317116630	18890	18890	18890	18890	0
179	20241025	161600	317116630	18890	18890	18890	18890	0
180	20241025	161500	317116630	18890	18890	18890	18890	0
181	20241025	161400	317116630	18890	18890	18890	18890	0
182	20241025	161300	317116630	18890	18890	18890	18890	2529
183	20241025	161200	317116630	18890	18890	18890	18890	0
184	20241025	161100	317116630	18890	18890	18890	18890	0
185	20241025	161000	317116630	18890	18890	18890	18890	0
186	20241025	160900	317116630	18890	18890	18890	18890	0
187	20241025	160800	317116630	18890	18890	18890	18890	0
188	20241025	160700	317116630	18890	18890	18890	18890	0
189	20241025	160600	317116630	18890	18890	18890	18890	0
190	20241025	160500	317116630	18890	18890	18890	18890	0
191	20241025	160400	317116630	18890	18890	18890	18890	0
192	20241025	160300	317116630	18890	18890	18890	18890	0
193	20241025	160200	317116630	18890	18890	18890	18890	0
194	20241025	160100	317116630	18890	18890	18890	18890	0
195	20241025	160000	317116630	18890	18890	18890	18890	0
196	20241025	155900	317116630	18890	18890	18890	18890	0
197	20241025	155800	317116630	18890	18890	18890	18890	0
198	20241025	155700	317116630	18890	18890	18890	18890	0
199	20241025	155600	317116630	18890	18890	18890	18890	0
200	20241025	155500	317116630	18890	18890	18890	18890	0
201	20241025	155400	317116630	18890	18890	18890	18890	0
202	20241025	155300	317116630	18890	18890	18890	18890	0
203	20241025	155200	317116630	18890	18890	18890	18890	0
204	20241025	155100	317116630	18890	18890	18890	18890	0
205	20241025	155000	317116630	18890	18890	18890	18890	0
206	20241025	154900	317116630	18890	18890	18890	18890	0
207	20241025	154800	317116630	18890	18890	18890	18890	0
208	20241025	154700	317116630	18890	18890	18890	18890	0
209	20241025	154600	317116630	18890	18890	18890	18890	0
210	20241025	154500	317116630	18890	18890	18890	18890	0
211	20241025	154400	317116630	18890	18890	18890	18890	0
212	20241025	154300	317116630	18890	18890	18890	18890	2529
213	20241025	154200	317116630	18890	18890	18890	18890	0
214	20241025	154100	317116630	18890	18890	18890	18890	0
215	20241025	154000	317116630	18890	18890	18890	18890	0
216	20241025	153900	317116630	18890	18890	18890	18890	0
217	20241025	153800	317116630	18890	18890	18890	18890	0
218	20241025	153700	317116630	18890	18890	18890	18890	0
219	20241025	153600	317116630	18890	18890	18890	18890	0
220	20241025	153500	317116630	18890	18890	18890	18890	0
221	20241025	153400	317116630	18890	18890	18890	18890	0
222	20241025	153300	317116630	18890	18890	18890	18890	0
223	20241025	153200	317116630	18890	18890	18890	18890	0
224	20241025	153100	317116630	18890	18890	18890	18890	0
225	20241025	153000	317116630	18890	18890	18890	18890	2529
226	20241025	152900	269343820	18860	18860	18860	18860	0
227	20241025	152800	269343820	18860	18860	18860	18860	0
228	20241025	152700	269343820	18860	18860	18860	18860	0
229	20241025	152600	269343820	18860	18860	18860	18860	0
230	20241025	152500	269343820	18860	18860	18860	18860	0
231	20241025	152400	269343820	18860	18860	18860	18860	0
232	20241025	152300	269343820	18860	18860	18860	18860	0
233	20241025	152200	269343820	18860	18860	18860	18860	0
234	20241025	152100	269343820	18860	18860	18860	18860	0
235	20241025	152000	269343820	18860	18860	18860	18860	0
236	20241025	151900	269343820	18860	18570	18860	18540	634
237	20241025	151800	257463640	18530	18530	18530	18530	14
238	20241025	151700	257204220	18530	18530	18530	18530	14
239	20241025	151600	256944800	18530	18530	18530	18530	96
240	20241025	151500	255165920	18530	18530	18570	18530	109
241	20241025	151400	253146110	18530	18530	18530	18530	50
242	20241025	151300	252219610	18530	18530	18530	18520	99
243	20241025	151200	250385810	18530	18530	18530	18520	144
244	20241025	151100	247718790	18530	18520	18530	18520	82
245	20241025	151000	246199980	18530	18530	18530	18530	67
246	20241025	150900	244958470	18530	18530	18530	18530	25
247	20241025	150800	244495220	18530	18530	18540	18530	111
248	20241025	150700	242438360	18540	18540	18540	18530	75
249	20241025	150600	241048410	18540	18550	18550	18540	70
250	20241025	150500	239750470	18550	18550	18550	18550	110
251	20241025	150400	237709970	18560	18560	18560	18550	80
252	20241025	150300	236225730	18550	18550	18560	18550	138
253	20241025	150200	233665690	18550	18560	18560	18550	97
254	20241025	150100	231866200	18560	18560	18560	18550	78
255	20241025	150000	230419050	18560	18560	18560	18560	37
256	20241025	145900	229732330	18560	18560	18610	18550	28
257	20241025	145800	229212720	18550	18560	18560	18550	64
258	20241025	145700	228025360	18550	18550	18550	18550	25
259	20241025	145600	227561610	18610	18560	18610	18550	37
260	20241025	145500	226874820	18570	18560	18570	18560	41
261	20241025	145400	226113820	18560	18570	18570	18560	39
262	20241025	145300	225389960	18560	18560	18560	18560	31
263	20241025	145200	224814600	18570	18570	18570	18570	5
264	20241025	145100	224721750	18570	18570	18570	18570	23
265	20241025	145000	224294640	18570	18570	18570	18570	13
266	20241025	144900	224053230	18600	18590	18600	18570	15
267	20241025	144800	223774580	18570	18570	18570	18570	22
268	20241025	144700	223366040	18570	18570	18570	18570	15
269	20241025	144600	223087490	18590	18590	18590	18590	33
270	20241025	144500	222474020	18570	18570	18590	18570	23
271	20241025	144400	222046890	18570	18570	18570	18570	11
272	20241025	144300	221842620	18570	18570	18570	18570	11
273	20241025	144200	221638350	18570	18570	18570	18570	12
274	20241025	144100	221415510	18570	18590	18590	18570	23
275	20241025	144000	220988380	18570	18570	18570	18570	11
276	20241025	143900	220784110	18570	18570	18570	18570	11
277	20241025	143800	220579840	18570	18570	18570	18570	12
278	20241025	143700	220357000	18590	18590	18590	18590	0
279	20241025	143600	220357000	18590	18590	18590	18590	0
280	20241025	143500	220357000	18590	18590	18590	18590	0
281	20241025	143400	220357000	18590	18590	18590	18590	1
282	20241025	143300	220338410	18580	18570	18590	18570	248
283	20241025	143200	215733010	18570	18570	18570	18570	25
284	20241025	143100	215268760	18560	18560	18560	18560	1
285	20241025	143000	215250200	18550	18550	18550	18550	18
286	20241025	142900	214916300	18560	18560	18560	18560	0
287	20241025	142800	214916300	18560	18560	18560	18560	0
288	20241025	142700	214916300	18560	18560	18560	18560	8
289	20241025	142600	214767820	18560	18560	18560	18560	0
290	20241025	142500	214767820	18560	18560	18560	18560	1
291	20241025	142400	214749260	18600	18600	18600	18600	3
292	20241025	142300	214693460	18600	18600	18600	18600	10
293	20241025	142200	214507460	18550	18550	18550	18550	0
294	20241025	142100	214507460	18550	18550	18550	18550	0
295	20241025	142000	214507460	18550	18550	18550	18550	35
296	20241025	141900	213858210	18550	18550	18550	18550	0
297	20241025	141800	213858210	18550	18550	18550	18550	0
298	20241025	141700	213858210	18550	18550	18550	18550	0
299	20241025	141600	213858210	18550	18550	18550	18550	0
300	20241025	141500	213858210	18550	18550	18550	18550	0
301	20241025	141400	213858210	18550	18550	18550	18550	0
302	20241025	141300	213858210	18550	18550	18550	18550	0
303	20241025	141200	213858210	18550	18550	18550	18550	0
304	20241025	141100	213858210	18550	18550	18550	18550	0
305	20241025	141000	213858210	18550	18550	18550	18550	0
306	20241025	140900	213858210	18550	18550	18550	18550	62
307	20241025	140800	212708110	18550	18560	18570	18550	93
308	20241025	140700	210981890	18550	18550	18550	18550	0
309	20241025	140600	210981890	18550	18550	18550	18550	18
310	20241025	140500	210647990	18550	18570	18570	18550	37
311	20241025	140400	209961440	18570	18530	18580	18520	330
312	20241025	140300	203848230	18590	18590	18590	18590	0
313	20241025	140200	203848230	18590	18590	18590	18590	0
314	20241025	140100	203848230	18590	18630	18630	18590	309
315	20241025	140000	198097000	18630	18680	18680	18630	617
316	20241025	135900	186585830	18690	18750	18750	18690	324
317	20241025	135800	180530210	18700	18700	18700	18700	25
318	20241025	135700	180062710	18700	18700	18700	18700	0
319	20241025	135600	180062710	18700	18700	18700	18700	5
320	20241025	135500	179969210	18700	18700	18700	18700	159
321	20241025	135400	176995910	18750	18750	18750	18750	0
322	20241025	135300	176995910	18750	18750	18750	18750	0
323	20241025	135200	176995910	18750	18750	18750	18750	0
324	20241025	135100	176995910	18750	18750	18750	18750	0
325	20241025	135000	176995910	18750	18750	18750	18750	0
326	20241025	134900	176995910	18750	18750	18750	18750	0
327	20241025	134800	176995910	18750	18750	18750	18750	0
328	20241025	134700	176995910	18750	18750	18750	18750	0
329	20241025	134600	176995910	18750	18750	18750	18750	0
330	20241025	134500	176995910	18750	18750	18750	18750	0
331	20241025	134400	176995910	18750	18750	18750	18750	0
332	20241025	134300	176995910	18750	18750	18750	18750	0
333	20241025	134200	176995910	18750	18750	18750	18750	0
334	20241025	134100	176995910	18750	18750	18750	18750	1
335	20241025	134000	176977160	18710	18710	18710	18710	0
336	20241025	133900	176977160	18710	18710	18710	18710	0
337	20241025	133800	176977160	18710	18710	18710	18710	0
338	20241025	133700	176977160	18710	18710	18710	18710	0
339	20241025	133600	176977160	18710	18710	18710	18710	0
340	20241025	133500	176977160	18710	18710	18710	18710	0
341	20241025	133400	176977160	18710	18710	18710	18710	219
342	20241025	133300	172879670	18720	18720	18720	18720	0
343	20241025	133200	172879670	18720	18720	18720	18720	0
344	20241025	133100	172879670	18720	18720	18720	18720	0
345	20241025	133000	172879670	18720	18720	18720	18720	4
346	20241025	132900	172804790	18710	18710	18710	18710	0
347	20241025	132800	172804790	18710	18710	18710	18710	0
348	20241025	132700	172804790	18710	18710	18710	18710	52
349	20241025	132600	171831870	18710	18710	18710	18710	0
350	20241025	132500	171831870	18710	18710	18710	18710	8
351	20241025	132400	171682190	18710	18710	18710	18710	8
352	20241025	132300	171532510	18710	18710	18710	18710	4
353	20241025	132200	171457670	18700	18700	18700	18700	285
354	20241025	132100	166128170	18710	18710	18710	18710	0
355	20241025	132000	166128170	18710	18710	18710	18710	0
356	20241025	131900	166128170	18710	18710	18710	18710	141
357	20241025	131800	163490060	18710	18710	18710	18710	0
358	20241025	131700	163490060	18710	18710	18710	18710	0
359	20241025	131600	163490060	18710	18710	18710	18710	0
360	20241025	131500	163490060	18710	18710	18710	18710	0
361	20241025	131400	163490060	18710	18710	18710	18710	0
362	20241025	131300	163490060	18710	18710	18710	18710	0
363	20241025	131200	163490060	18710	18710	18710	18710	0
364	20241025	131100	163490060	18710	18710	18710	18710	0
365	20241025	131000	163490060	18710	18710	18710	18710	0
366	20241025	130900	163490060	18710	18710	18710	18710	0
367	20241025	130800	163490060	18710	18710	18710	18710	0
368	20241025	130700	163490060	18710	18710	18710	18710	1
369	20241025	130600	163471350	18720	18720	18720	18720	0
370	20241025	130500	163471350	18720	18720	18720	18720	0
371	20241025	130400	163471350	18720	18720	18720	18720	0
372	20241025	130300	163471350	18720	18720	18720	18720	54
373	20241025	130200	162460470	18800	18800	18800	18800	0
374	20241025	130100	162460470	18800	18800	18800	18800	0
375	20241025	130000	162460470	18800	18800	18800	18800	0
376	20241025	125900	162460470	18800	18800	18800	18800	2
377	20241025	125800	162422870	18800	18800	18800	18800	0
378	20241025	125700	162422870	18800	18800	18800	18800	0
379	20241025	125600	162422870	18800	18800	18800	18800	1
380	20241025	125500	162404070	18800	18800	18800	18800	0
381	20241025	125400	162404070	18800	18800	18800	18800	4
382	20241025	125300	162328870	18800	18800	18800	18800	0
383	20241025	125200	162328870	18800	18800	18800	18800	4
384	20241025	125100	162253670	18800	18800	18800	18800	8
385	20241025	125000	162103270	18800	18800	18800	18800	0
386	20241025	124900	162103270	18800	18800	18800	18800	0
387	20241025	124800	162103270	18800	18800	18800	18800	0
388	20241025	124700	162103270	18800	18800	18800	18800	0
389	20241025	124600	162103270	18800	18800	18800	18800	0
390	20241025	124500	162103270	18800	18800	18800	18800	0
391	20241025	124400	162103270	18800	18800	18800	18800	0
392	20241025	124300	162103270	18800	18800	18800	18800	0
393	20241025	124200	162103270	18800	18800	18800	18800	0
394	20241025	124100	162103270	18800	18800	18800	18800	0
395	20241025	124000	162103270	18800	18800	18800	18800	0
396	20241025	123900	162103270	18800	18800	18800	18800	0
397	20241025	123800	162103270	18800	18800	18800	18800	0
398	20241025	123700	162103270	18800	18800	18800	18800	0
399	20241025	123600	162103270	18800	18800	18800	18800	0
400	20241025	123500	162103270	18800	18800	18800	18800	0
401	20241025	123400	162103270	18800	18800	18800	18800	0
402	20241025	123300	162103270	18800	18800	18800	18800	0
403	20241025	123200	162103270	18800	18800	18800	18800	1
404	20241025	123100	162084470	18770	18770	18770	18770	0
405	20241025	123000	162084470	18770	18770	18770	18770	0
406	20241025	122900	162084470	18770	18770	18770	18770	0
407	20241025	122800	162084470	18770	18770	18770	18770	0
408	20241025	122700	162084470	18770	18770	18770	18770	0
409	20241025	122600	162084470	18770	18720	18770	18720	260
410	20241025	122500	157216320	18720	18720	18720	18720	1
411	20241025	122400	157197600	18730	18730	18730	18730	0
412	20241025	122300	157197600	18730	18740	18740	18730	61
413	20241025	122200	156054480	18740	18740	18740	18740	0
414	20241025	122100	156054480	18740	18740	18740	18740	0
415	20241025	122000	156054480	18740	18740	18740	18740	0
416	20241025	121900	156054480	18740	18740	18740	18740	14
417	20241025	121800	155792120	18750	18750	18750	18750	10
418	20241025	121700	155604620	18740	18740	18740	18740	0
419	20241025	121600	155604620	18740	18740	18740	18740	0
420	20241025	121500	155604620	18740	18740	18740	18740	0
421	20241025	121400	155604620	18740	18740	18740	18740	0
422	20241025	121300	155604620	18740	18740	18740	18740	0
423	20241025	121200	155604620	18740	18740	18740	18740	0
424	20241025	121100	155604620	18740	18740	18740	18740	0
425	20241025	121000	155604620	18740	18740	18740	18740	0
426	20241025	120900	155604620	18740	18740	18740	18740	0
427	20241025	120800	155604620	18740	18740	18740	18740	0
428	20241025	120700	155604620	18740	18740	18740	18740	256
429	20241025	120600	150807180	18860	18860	18860	18860	0
430	20241025	120500	150807180	18860	18860	18860	18860	0
431	20241025	120400	150807180	18860	18860	18860	18860	0
432	20241025	120300	150807180	18860	18860	18860	18860	0
433	20241025	120200	150807180	18860	18860	18860	18860	0
434	20241025	120100	150807180	18860	18860	18860	18860	0
435	20241025	120000	150807180	18860	18860	18860	18860	1
436	20241025	115900	150788320	18860	18860	18860	18860	0
437	20241025	115800	150788320	18860	18860	18860	18860	0
438	20241025	115700	150788320	18860	18860	18860	18860	0
439	20241025	115600	150788320	18860	18860	18860	18860	1
440	20241025	115500	150769460	18740	18740	18740	18740	1
441	20241025	115400	150750720	18770	18770	18770	18770	0
442	20241025	115300	150750720	18770	18770	18770	18770	0
443	20241025	115200	150750720	18770	18770	18770	18770	0
444	20241025	115100	150750720	18770	18770	18770	18770	0
445	20241025	115000	150750720	18770	18770	18770	18770	244
446	20241025	114900	146170840	18760	18760	18760	18760	0
447	20241025	114800	146170840	18760	18760	18760	18760	0
448	20241025	114700	146170840	18760	18760	18760	18760	0
449	20241025	114600	146170840	18760	18760	18760	18760	9
450	20241025	114500	146002000	18770	18770	18770	18770	0
451	20241025	114400	146002000	18770	18770	18770	18770	0
452	20241025	114300	146002000	18770	18770	18770	18770	0
453	20241025	114200	146002000	18770	18770	18770	18770	0
454	20241025	114100	146002000	18770	18770	18770	18770	2
455	20241025	114000	145964460	18750	18750	18750	18750	112
456	20241025	113900	143864460	18750	18750	18750	18750	0
457	20241025	113800	143864460	18750	18750	18750	18750	0
458	20241025	113700	143864460	18750	18750	18750	18750	1
459	20241025	113600	143845710	18700	18700	18700	18700	0
460	20241025	113500	143845710	18700	18700	18700	18700	0
461	20241025	113400	143845710	18700	18700	18700	18700	0
462	20241025	113300	143845710	18700	18700	18700	18700	0
463	20241025	113200	143845710	18700	18700	18700	18700	0
464	20241025	113100	143845710	18700	18700	18700	18700	0
465	20241025	113000	143845710	18700	18700	18700	18700	0
466	20241025	112900	143845710	18700	18700	18700	18700	0
467	20241025	112800	143845710	18700	18700	18700	18700	0
468	20241025	112700	143845710	18700	18700	18700	18700	0
469	20241025	112600	143845710	18700	18700	18700	18700	0
470	20241025	112500	143845710	18700	18700	18700	18700	3
471	20241025	112400	143789610	18700	18700	18700	18700	0
472	20241025	112300	143789610	18700	18700	18700	18700	0
473	20241025	112200	143789610	18700	18700	18700	18700	0
474	20241025	112100	143789610	18700	18700	18700	18700	0
475	20241025	112000	143789610	18700	18700	18700	18700	0
476	20241025	111900	143789610	18700	18700	18700	18700	0
477	20241025	111800	143789610	18700	18700	18700	18700	0
478	20241025	111700	143789610	18700	18700	18700	18700	20
479	20241025	111600	143415610	18770	18770	18770	18770	0
480	20241025	111500	143415610	18770	18770	18770	18770	1
481	20241025	111400	143396840	18700	18700	18700	18700	0
482	20241025	111300	143396840	18700	18700	18700	18700	0
483	20241025	111200	143396840	18700	18700	18700	18700	0
484	20241025	111100	143396840	18700	18700	18700	18700	0
485	20241025	111000	143396840	18700	18700	18700	18700	4
486	20241025	110900	143322040	18690	18750	18750	18690	870
487	20241025	110800	127042320	18770	18770	18770	18770	0
488	20241025	110700	127042320	18770	18770	18770	18770	0
489	20241025	110600	127042320	18770	18770	18770	18770	0
490	20241025	110500	127042320	18770	18770	18770	18770	0
491	20241025	110400	127042320	18770	18770	18770	18770	0
492	20241025	110300	127042320	18770	18770	18770	18770	0
493	20241025	110200	127042320	18770	18770	18770	18770	0
494	20241025	110100	127042320	18770	18770	18770	18770	0
495	20241025	110000	127042320	18770	18770	18770	18770	0
496	20241025	105900	127042320	18770	18770	18770	18770	0
497	20241025	105800	127042320	18770	18770	18770	18770	0
498	20241025	105700	127042320	18770	18770	18770	18770	0
499	20241025	105600	127042320	18770	18730	18770	18730	250
500	20241025	105500	122358780	18720	18720	18720	18720	0
501	20241025	105400	122358780	18720	18720	18720	18720	0
502	20241025	105300	122358780	18720	18790	18790	18720	67
503	20241025	105200	121104060	18890	18890	18890	18890	0
504	20241025	105100	121104060	18890	18890	18890	18890	0
505	20241025	105000	121104060	18890	18890	18890	18890	0
506	20241025	104900	121104060	18890	18890	18890	18890	0
507	20241025	104800	121104060	18890	18890	18890	18890	0
508	20241025	104700	121104060	18890	18890	18890	18890	0
509	20241025	104600	121104060	18890	18890	18890	18890	0
510	20241025	104500	121104060	18890	18890	18890	18890	0
511	20241025	104400	121104060	18890	18890	18890	18890	0
512	20241025	104300	121104060	18890	18890	18890	18890	2
513	20241025	104200	121066280	18730	18730	18730	18730	0
514	20241025	104100	121066280	18730	18730	18780	18730	223
515	20241025	104000	116889440	18750	18730	18770	18730	11
516	20241025	103900	116683240	18720	18730	18730	18720	12
517	20241025	103800	116458510	18770	18720	18770	18720	8
518	20241025	103700	116308660	18730	18770	18770	18720	191
519	20241025	103600	112732920	18740	18730	18740	18730	16
520	20241025	103500	112433230	18730	18740	18750	18720	214
521	20241025	103400	108422970	18750	18730	18750	18730	8
522	20241025	103300	108273070	18740	18730	18740	18730	5
523	20241025	103200	108179410	18730	18730	18740	18730	9
524	20241025	103100	108010830	18720	18790	18790	18720	727
525	20241025	103000	94377640	18840	18840	18840	18840	0
526	20241025	102900	94377640	18840	18840	18840	18840	0
527	20241025	102800	94377640	18840	18840	18840	18840	0
528	20241025	102700	94377640	18840	18840	18840	18840	0
529	20241025	102600	94377640	18840	18840	18840	18840	0
530	20241025	102500	94377640	18840	18840	18840	18840	0
531	20241025	102400	94377640	18840	18890	18890	18840	276
532	20241025	102300	89173490	18820	18800	18870	18800	243
533	20241025	102200	84592200	18800	18900	18900	18800	4
534	20241025	102100	84516800	18900	18900	18900	18900	0
535	20241025	102000	84516800	18900	18900	18900	18900	0
536	20241025	101900	84516800	18900	18900	18900	18900	0
537	20241025	101800	84516800	18900	18900	18900	18900	0
538	20241025	101700	84516800	18900	18900	18900	18900	0
539	20241025	101600	84516800	18900	18900	18900	18900	1
540	20241025	101500	84497900	18900	18900	18900	18900	0
541	20241025	101400	84497900	18900	18900	18900	18900	0
542	20241025	101300	84497900	18900	18900	18900	18900	0
543	20241025	101200	84497900	18900	18900	18900	18900	0
544	20241025	101100	84497900	18900	18900	18900	18900	0
545	20241025	101000	84497900	18900	18900	18900	18900	100
546	20241025	100900	82607900	18900	18900	18900	18900	0
547	20241025	100800	82607900	18900	18900	18900	18900	0
548	20241025	100700	82607900	18900	18900	18900	18900	0
549	20241025	100600	82607900	18900	18900	18900	18900	44
550	20241025	100500	81776300	18900	18900	18900	18900	0
551	20241025	100400	81776300	18900	18900	18900	18900	101
552	20241025	100300	79867400	18780	18780	18780	18780	0
553	20241025	100200	79867400	18780	18780	18780	18780	0
554	20241025	100100	79867400	18780	18780	18780	18780	0
555	20241025	100000	79867400	18780	18780	18780	18780	0
556	20241025	095900	79867400	18780	18780	18780	18780	0
557	20241025	095800	79867400	18780	18780	18780	18780	1
558	20241025	095700	79848620	18770	18770	18770	18770	1
559	20241025	095600	79829850	18780	18770	18780	18770	2
560	20241025	095500	79792300	18770	18770	18770	18770	0
561	20241025	095400	79792300	18770	18770	18770	18770	3
562	20241025	095300	79735990	18770	18770	18770	18770	1
563	20241025	095200	79717220	18770	18770	18770	18770	1
564	20241025	095100	79698450	18770	18770	18770	18770	1
565	20241025	095000	79679680	18770	18770	18770	18770	0
566	20241025	094900	79679680	18770	18770	18770	18770	1
567	20241025	094800	79660910	18770	18770	18770	18770	101
568	20241025	094700	77765140	18770	18770	18770	18770	0
569	20241025	094600	77765140	18770	18770	18770	18770	84
570	20241025	094500	76188460	18790	18790	18790	18790	0
571	20241025	094400	76188460	18790	18790	18790	18790	1
572	20241025	094300	76169670	18740	18740	18740	18740	0
573	20241025	094200	76169670	18740	18740	18740	18740	0
574	20241025	094100	76169670	18740	18740	18740	18740	82
575	20241025	094000	74632990	18760	18760	18760	18760	1
576	20241025	093900	74614230	18720	18710	18800	18710	661
577	20241025	093800	62238540	18720	18710	18720	18710	6
578	20241025	093700	62126230	18720	18730	18730	18720	123
579	20241025	093600	59823640	18730	18790	18790	18730	1231
580	20241025	093500	36716830	18800	18800	18800	18800	1
581	20241025	093400	36698030	18800	18800	18800	18800	5
582	20241025	093300	36604030	18810	18830	18830	18810	2
583	20241025	093200	36566390	18870	18870	18870	18870	0
584	20241025	093100	36566390	18870	18870	18870	18870	0
585	20241025	093000	36566390	18870	18830	18870	18790	643
586	20241025	092900	24458660	18840	18810	18840	18810	3
587	20241025	092800	24402180	18780	18780	18780	18780	0
588	20241025	092700	24402180	18780	18780	18780	18780	1
589	20241025	092600	24383400	18780	18790	18790	18780	100
590	20241025	092500	22505220	18790	18790	18790	18790	76
591	20241025	092400	21077180	18790	18800	18800	18790	228
592	20241025	092300	16793040	18790	18790	18790	18790	4
593	20241025	092200	16717880	18790	18790	18790	18790	0
594	20241025	092100	16717880	18790	18790	18790	18790	1
595	20241025	092000	16699090	18800	18800	18800	18800	58
596	20241025	091900	15608690	18840	18800	18840	18800	4
597	20241025	091800	15533410	18800	18820	18820	18800	2
598	20241025	091700	15495790	18840	18840	18840	18840	1
599	20241025	091600	15476950	18800	18800	18800	18800	5
600	20241025	091500	15382950	18790	18800	18800	18790	2
601	20241025	091400	15345360	18790	18790	18790	18790	2
602	20241025	091300	15307780	18790	18790	18790	18790	2
603	20241025	091200	15270200	18790	18790	18790	18790	1
604	20241025	091100	15251410	18790	18780	18790	18780	2
605	20241025	091000	15213840	18800	18820	18820	18800	154
606	20241025	090900	12317310	18910	18820	18910	18820	4
607	20241025	090800	12241940	18880	18930	18930	18840	103
608	20241025	090700	10297290	18840	18920	18980	18840	3
609	20241025	090600	10240550	18910	18800	18910	18800	33
610	20241025	090500	9617170	18900	18900	18900	18900	0
611	20241025	090400	9617170	18900	18920	18920	18900	103
612	20241025	090300	7669850	18910	18910	18910	18910	0
613	20241025	090200	7669850	18910	18910	18910	18910	0
614	20241025	090100	7669850	18910	18910	18910	18910	5
615	20241025	090000	7575300	18900	18900	18900	18900	4