KissMeData/065710/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192800	94347310	18730	18730	18730	18730	8
3	20231024	192700	94347310	18730	18730	18730	18730	0
4	20231024	192600	94347310	18730	18730	18730	18730	0
5	20231024	192500	94347310	18730	18730	18730	18730	0
6	20231024	192400	94347310	18730	18730	18730	18730	0
7	20231024	192300	94347310	18730	18730	18730	18730	0
8	20231024	192200	94347310	18730	18730	18730	18730	0
9	20231024	192100	94347310	18730	18730	18730	18730	0
10	20231024	192000	94347310	18730	18730	18730	18730	0
11	20231024	191900	94347310	18730	18730	18730	18730	0
12	20231024	191800	94347310	18730	18730	18730	18730	0
13	20231024	191700	94347310	18730	18730	18730	18730	0
14	20231024	191600	94347310	18730	18730	18730	18730	0
15	20231024	191500	94347310	18730	18730	18730	18730	0
16	20231024	191400	94347310	18730	18730	18730	18730	0
17	20231024	191300	94347310	18730	18730	18730	18730	0
18	20231024	191200	94347310	18730	18730	18730	18730	0
19	20231024	191100	94347310	18730	18730	18730	18730	0
20	20231024	191000	94347310	18730	18730	18730	18730	0
21	20231024	190900	94347310	18730	18730	18730	18730	0
22	20231024	190800	94347310	18730	18730	18730	18730	0
23	20231024	190700	94347310	18730	18730	18730	18730	0
24	20231024	190600	94347310	18730	18730	18730	18730	0
25	20231024	190500	94347310	18730	18730	18730	18730	0
26	20231024	190400	94347310	18730	18730	18730	18730	0
27	20231024	190300	94347310	18730	18730	18730	18730	0
28	20231024	190200	94347310	18730	18730	18730	18730	0
29	20231024	190100	94347310	18730	18730	18730	18730	0
30	20231024	190000	94347310	18730	18730	18730	18730	0
31	20231024	185900	94347310	18730	18730	18730	18730	0
32	20231024	185800	94347310	18730	18730	18730	18730	8
33	20231024	185700	94347310	18730	18730	18730	18730	0
34	20231024	185600	94347310	18730	18730	18730	18730	0
35	20231024	185500	94347310	18730	18730	18730	18730	0
36	20231024	185400	94347310	18730	18730	18730	18730	0
37	20231024	185300	94347310	18730	18730	18730	18730	0
38	20231024	185200	94347310	18730	18730	18730	18730	0
39	20231024	185100	94347310	18730	18730	18730	18730	0
40	20231024	185000	94347310	18730	18730	18730	18730	0
41	20231024	184900	94347310	18730	18730	18730	18730	0
42	20231024	184800	94347310	18730	18730	18730	18730	0
43	20231024	184700	94347310	18730	18730	18730	18730	0
44	20231024	184600	94347310	18730	18730	18730	18730	0
45	20231024	184500	94347310	18730	18730	18730	18730	0
46	20231024	184400	94347310	18730	18730	18730	18730	0
47	20231024	184300	94347310	18730	18730	18730	18730	0
48	20231024	184200	94347310	18730	18730	18730	18730	0
49	20231024	184100	94347310	18730	18730	18730	18730	0
50	20231024	184000	94347310	18730	18730	18730	18730	0
51	20231024	183900	94347310	18730	18730	18730	18730	0
52	20231024	183800	94347310	18730	18730	18730	18730	0
53	20231024	183700	94347310	18730	18730	18730	18730	0
54	20231024	183600	94347310	18730	18730	18730	18730	0
55	20231024	183500	94347310	18730	18730	18730	18730	0
56	20231024	183400	94347310	18730	18730	18730	18730	0
57	20231024	183300	94347310	18730	18730	18730	18730	0
58	20231024	183200	94347310	18730	18730	18730	18730	0
59	20231024	183100	94347310	18730	18730	18730	18730	0
60	20231024	183000	94347310	18730	18730	18730	18730	0
61	20231024	182900	94347310	18730	18730	18730	18730	0
62	20231024	182800	94347310	18730	18730	18730	18730	8
63	20231024	182700	94347310	18730	18730	18730	18730	0
64	20231024	182600	94347310	18730	18730	18730	18730	0
65	20231024	182500	94347310	18730	18730	18730	18730	0
66	20231024	182400	94347310	18730	18730	18730	18730	0
67	20231024	182300	94347310	18730	18730	18730	18730	0
68	20231024	182200	94347310	18730	18730	18730	18730	0
69	20231024	182100	94347310	18730	18730	18730	18730	0
70	20231024	182000	94347310	18730	18730	18730	18730	0
71	20231024	181900	94347310	18730	18730	18730	18730	0
72	20231024	181800	94347310	18730	18730	18730	18730	0
73	20231024	181700	94347310	18730	18730	18730	18730	0
74	20231024	181600	94347310	18730	18730	18730	18730	0
75	20231024	181500	94347310	18730	18730	18730	18730	0
76	20231024	181400	94347310	18730	18730	18730	18730	0
77	20231024	181300	94347310	18730	18730	18730	18730	0
78	20231024	181200	94347310	18730	18730	18730	18730	0
79	20231024	181100	94347310	18730	18730	18730	18730	0
80	20231024	181000	94347310	18730	18730	18730	18730	0
81	20231024	180900	94347310	18730	18730	18730	18730	0
82	20231024	180800	94347310	18730	18730	18730	18730	0
83	20231024	180700	94347310	18730	18730	18730	18730	0
84	20231024	180600	94347310	18730	18730	18730	18730	0
85	20231024	180500	94347310	18730	18730	18730	18730	0
86	20231024	180400	94347310	18730	18730	18730	18730	0
87	20231024	180300	94347310	18730	18730	18730	18730	0
88	20231024	180200	94347310	18730	18730	18730	18730	0
89	20231024	180100	94347310	18730	18730	18730	18730	0
90	20231024	180000	94347310	18730	18730	18730	18730	0
91	20231024	175900	94347310	18730	18730	18730	18730	0
92	20231024	175800	94347310	18730	18730	18730	18730	8
93	20231024	175700	94347310	18730	18730	18730	18730	0
94	20231024	175600	94347310	18730	18730	18730	18730	0
95	20231024	175500	94347310	18730	18730	18730	18730	0
96	20231024	175400	94347310	18730	18730	18730	18730	0
97	20231024	175300	94347310	18730	18730	18730	18730	0
98	20231024	175200	94347310	18730	18730	18730	18730	0
99	20231024	175100	94347310	18730	18730	18730	18730	0
100	20231024	175000	94347310	18730	18730	18730	18730	0
101	20231024	174900	94347310	18730	18730	18730	18730	0
102	20231024	174800	94347310	18730	18730	18730	18730	0
103	20231024	174700	94347310	18730	18730	18730	18730	0
104	20231024	174600	94347310	18730	18730	18730	18730	0
105	20231024	174500	94347310	18730	18730	18730	18730	0
106	20231024	174400	94347310	18730	18730	18730	18730	0
107	20231024	174300	94347310	18730	18730	18730	18730	0
108	20231024	174200	94347310	18730	18730	18730	18730	0
109	20231024	174100	94347310	18730	18730	18730	18730	0
110	20231024	174000	94347310	18730	18730	18730	18730	0
111	20231024	173900	94347310	18730	18730	18730	18730	0
112	20231024	173800	94347310	18730	18730	18730	18730	0
113	20231024	173700	94347310	18730	18730	18730	18730	0
114	20231024	173600	94347310	18730	18730	18730	18730	0
115	20231024	173500	94347310	18730	18730	18730	18730	0
116	20231024	173400	94347310	18730	18730	18730	18730	0
117	20231024	173300	94347310	18730	18730	18730	18730	0
118	20231024	173200	94347310	18730	18730	18730	18730	0
119	20231024	173100	94347310	18730	18730	18730	18730	0
120	20231024	173000	94347310	18730	18730	18730	18730	0
121	20231024	172900	94347310	18730	18730	18730	18730	0
122	20231024	172800	94347310	18730	18730	18730	18730	8
123	20231024	172700	94347310	18730	18730	18730	18730	0
124	20231024	172600	94347310	18730	18730	18730	18730	0
125	20231024	172500	94347310	18730	18730	18730	18730	0
126	20231024	172400	94347310	18730	18730	18730	18730	0
127	20231024	172300	94347310	18730	18730	18730	18730	0
128	20231024	172200	94347310	18730	18730	18730	18730	0
129	20231024	172100	94347310	18730	18730	18730	18730	0
130	20231024	172000	94347310	18730	18730	18730	18730	0
131	20231024	171900	94347310	18730	18730	18730	18730	0
132	20231024	171800	94347310	18730	18730	18730	18730	0
133	20231024	171700	94347310	18730	18730	18730	18730	0
134	20231024	171600	94347310	18730	18730	18730	18730	0
135	20231024	171500	94347310	18730	18730	18730	18730	0
136	20231024	171400	94347310	18730	18730	18730	18730	0
137	20231024	171300	94347310	18730	18730	18730	18730	0
138	20231024	171200	94347310	18730	18730	18730	18730	0
139	20231024	171100	94347310	18730	18730	18730	18730	0
140	20231024	171000	94347310	18730	18730	18730	18730	0
141	20231024	170900	94347310	18730	18730	18730	18730	0
142	20231024	170800	94347310	18730	18730	18730	18730	0
143	20231024	170700	94347310	18730	18730	18730	18730	0
144	20231024	170600	94347310	18730	18730	18730	18730	0
145	20231024	170500	94347310	18730	18730	18730	18730	0
146	20231024	170400	94347310	18730	18730	18730	18730	0
147	20231024	170300	94347310	18730	18730	18730	18730	0
148	20231024	170200	94347310	18730	18730	18730	18730	0
149	20231024	170100	94347310	18730	18730	18730	18730	0
150	20231024	170000	94347310	18730	18730	18730	18730	0
151	20231024	165900	94347310	18730	18730	18730	18730	0
152	20231024	165800	94347310	18730	18730	18730	18730	8
153	20231024	165700	94347310	18730	18730	18730	18730	0
154	20231024	165600	94347310	18730	18730	18730	18730	0
155	20231024	165500	94347310	18730	18730	18730	18730	0
156	20231024	165400	94347310	18730	18730	18730	18730	0
157	20231024	165300	94347310	18730	18730	18730	18730	0
158	20231024	165200	94347310	18730	18730	18730	18730	0
159	20231024	165100	94347310	18730	18730	18730	18730	0
160	20231024	165000	94347310	18730	18730	18730	18730	0
161	20231024	164900	94347310	18730	18730	18730	18730	0
162	20231024	164800	94347310	18730	18730	18730	18730	0
163	20231024	164700	94347310	18730	18730	18730	18730	0
164	20231024	164600	94347310	18730	18730	18730	18730	0
165	20231024	164500	94347310	18730	18730	18730	18730	0
166	20231024	164400	94347310	18730	18730	18730	18730	0
167	20231024	164300	94347310	18730	18730	18730	18730	0
168	20231024	164200	94347310	18730	18730	18730	18730	0
169	20231024	164100	94347310	18730	18730	18730	18730	0
170	20231024	164000	94347310	18730	18730	18730	18730	0
171	20231024	163900	94347310	18730	18730	18730	18730	0
172	20231024	163800	94347310	18730	18730	18730	18730	0
173	20231024	163700	94347310	18730	18730	18730	18730	0
174	20231024	163600	94347310	18730	18730	18730	18730	0
175	20231024	163500	94347310	18730	18730	18730	18730	0
176	20231024	163400	94347310	18730	18730	18730	18730	0
177	20231024	163300	94347310	18730	18730	18730	18730	0
178	20231024	163200	94347310	18730	18730	18730	18730	0
179	20231024	163100	94347310	18730	18730	18730	18730	0
180	20231024	163000	94347310	18730	18730	18730	18730	0
181	20231024	162900	94347310	18730	18730	18730	18730	0
182	20231024	162800	94347310	18730	18730	18730	18730	8
183	20231024	162700	94347310	18730	18730	18730	18730	0
184	20231024	162600	94347310	18730	18730	18730	18730	0
185	20231024	162500	94347310	18730	18730	18730	18730	0
186	20231024	162400	94347310	18730	18730	18730	18730	0
187	20231024	162300	94347310	18730	18730	18730	18730	0
188	20231024	162200	94347310	18730	18730	18730	18730	0
189	20231024	162100	94347310	18730	18730	18730	18730	0
190	20231024	162000	94347310	18730	18730	18730	18730	0
191	20231024	161900	94347310	18730	18730	18730	18730	0
192	20231024	161800	94347310	18730	18730	18730	18730	0
193	20231024	161700	94347310	18730	18730	18730	18730	0
194	20231024	161600	94347310	18730	18730	18730	18730	0
195	20231024	161500	94347310	18730	18730	18730	18730	0
196	20231024	161400	94347310	18730	18730	18730	18730	0
197	20231024	161300	94347310	18730	18730	18730	18730	0
198	20231024	161200	94347310	18730	18730	18730	18730	0
199	20231024	161100	94347310	18730	18730	18730	18730	0
200	20231024	161000	94347310	18730	18730	18730	18730	0
201	20231024	160900	94347310	18730	18730	18730	18730	0
202	20231024	160800	94347310	18730	18730	18730	18730	0
203	20231024	160700	94347310	18730	18730	18730	18730	0
204	20231024	160600	94347310	18730	18730	18730	18730	0
205	20231024	160500	94347310	18730	18730	18730	18730	0
206	20231024	160400	94347310	18730	18730	18730	18730	0
207	20231024	160300	94347310	18730	18730	18730	18730	0
208	20231024	160200	94347310	18730	18730	18730	18730	0
209	20231024	160100	94347310	18730	18730	18730	18730	0
210	20231024	160000	94347310	18730	18730	18730	18730	0
211	20231024	155900	94347310	18730	18730	18730	18730	0
212	20231024	155800	94347310	18730	18730	18730	18730	8
213	20231024	155700	94347310	18730	18730	18730	18730	0
214	20231024	155600	94347310	18730	18730	18730	18730	0
215	20231024	155500	94347310	18730	18730	18730	18730	0
216	20231024	155400	94347310	18730	18730	18730	18730	0
217	20231024	155300	94347310	18730	18730	18730	18730	0
218	20231024	155200	94347310	18730	18730	18730	18730	0
219	20231024	155100	94347310	18730	18730	18730	18730	0
220	20231024	155000	94347310	18730	18730	18730	18730	0
221	20231024	154900	94347310	18730	18730	18730	18730	0
222	20231024	154800	94347310	18730	18730	18730	18730	0
223	20231024	154700	94347310	18730	18730	18730	18730	0
224	20231024	154600	94347310	18730	18730	18730	18730	0
225	20231024	154500	94347310	18730	18730	18730	18730	0
226	20231024	154400	94347310	18730	18730	18730	18730	0
227	20231024	154300	94347310	18730	18730	18730	18730	0
228	20231024	154200	94347310	18730	18730	18730	18730	0
229	20231024	154100	94347310	18730	18730	18730	18730	0
230	20231024	154000	94347310	18730	18730	18730	18730	0
231	20231024	153900	94347310	18730	18730	18730	18730	0
232	20231024	153800	94347310	18730	18730	18730	18730	0
233	20231024	153700	94347310	18730	18730	18730	18730	0
234	20231024	153600	94347310	18730	18730	18730	18730	0
235	20231024	153500	94347310	18730	18730	18730	18730	0
236	20231024	153400	94347310	18730	18730	18730	18730	0
237	20231024	153300	94347310	18730	18730	18730	18730	0
238	20231024	153200	94347310	18730	18730	18730	18730	0
239	20231024	153100	94347310	18730	18730	18730	18730	0
240	20231024	153000	94347310	18730	18730	18730	18730	8
241	20231024	152900	94197470	18710	18710	18710	18710	0
242	20231024	152800	94197470	18710	18710	18710	18710	0
243	20231024	152700	94197470	18710	18710	18710	18710	0
244	20231024	152600	94197470	18710	18710	18710	18710	0
245	20231024	152500	94197470	18710	18710	18710	18710	0
246	20231024	152400	94197470	18710	18710	18710	18710	0
247	20231024	152300	94197470	18710	18710	18710	18710	0
248	20231024	152200	94197470	18710	18710	18710	18710	0
249	20231024	152100	94197470	18710	18710	18710	18710	0
250	20231024	152000	94197470	18710	18710	18710	18710	0
251	20231024	151900	94197470	18710	18710	18710	18710	0
252	20231024	151800	94197470	18710	18710	18710	18710	0
253	20231024	151700	94197470	18710	18710	18710	18710	0
254	20231024	151600	94197470	18710	18710	18710	18710	0
255	20231024	151500	94197470	18710	18710	18710	18710	0
256	20231024	151400	94197470	18710	18710	18710	18710	0
257	20231024	151300	94197470	18710	18710	18710	18710	0
258	20231024	151200	94197470	18710	18710	18710	18710	0
259	20231024	151100	94197470	18710	18710	18710	18710	0
260	20231024	151000	94197470	18710	18710	18710	18710	0
261	20231024	150900	94197470	18710	18710	18710	18710	0
262	20231024	150800	94197470	18710	18710	18710	18710	0
263	20231024	150700	94197470	18710	18710	18710	18710	0
264	20231024	150600	94197470	18710	18710	18710	18710	0
265	20231024	150500	94197470	18710	18710	18710	18710	0
266	20231024	150400	94197470	18710	18710	18710	18710	0
267	20231024	150300	94197470	18710	18710	18710	18710	0
268	20231024	150200	94197470	18710	18710	18710	18710	0
269	20231024	150100	94197470	18710	18710	18710	18710	0
270	20231024	150000	94197470	18710	18710	18710	18710	0
271	20231024	145900	94197470	18710	18710	18710	18710	0
272	20231024	145800	94197470	18710	18710	18710	18710	0
273	20231024	145700	94197470	18710	18710	18710	18710	0
274	20231024	145600	94197470	18710	18710	18710	18710	0
275	20231024	145500	94197470	18710	18710	18710	18710	0
276	20231024	145400	94197470	18710	18710	18710	18710	0
277	20231024	145300	94197470	18710	18710	18710	18710	0
278	20231024	145200	94197470	18710	18710	18710	18710	0
279	20231024	145100	94197470	18710	18710	18710	18710	0
280	20231024	145000	94197470	18710	18710	18710	18710	0
281	20231024	144900	94197470	18710	18710	18710	18710	1
282	20231024	144800	94178760	18710	18710	18710	18710	0
283	20231024	144700	94178760	18710	18710	18710	18710	0
284	20231024	144600	94178760	18710	18710	18710	18710	0
285	20231024	144500	94178760	18710	18710	18710	18710	0
286	20231024	144400	94178760	18710	18710	18710	18710	0
287	20231024	144300	94178760	18710	18710	18710	18710	0
288	20231024	144200	94178760	18710	18710	18710	18710	0
289	20231024	144100	94178760	18710	18730	18730	18710	100
290	20231024	144000	92307400	18760	18760	18760	18760	0
291	20231024	143900	92307400	18760	18750	18760	18750	5
292	20231024	143800	92213630	18750	18750	18750	18750	0
293	20231024	143700	92213630	18750	18750	18750	18750	0
294	20231024	143600	92213630	18750	18750	18750	18750	0
295	20231024	143500	92213630	18750	18750	18750	18750	0
296	20231024	143400	92213630	18750	18750	18750	18750	0
297	20231024	143300	92213630	18750	18750	18750	18750	0
298	20231024	143200	92213630	18750	18750	18750	18750	0
299	20231024	143100	92213630	18750	18750	18750	18750	0
300	20231024	143000	92213630	18750	18750	18750	18750	98
301	20231024	142900	90376130	18760	18760	18760	18760	0
302	20231024	142800	90376130	18760	18760	18760	18760	0
303	20231024	142700	90376130	18760	18760	18760	18760	0
304	20231024	142600	90376130	18760	18760	18760	18760	0
305	20231024	142500	90376130	18760	18760	18760	18760	0
306	20231024	142400	90376130	18760	18760	18760	18760	0
307	20231024	142300	90376130	18760	18760	18760	18760	0
308	20231024	142200	90376130	18760	18760	18760	18760	0
309	20231024	142100	90376130	18760	18760	18760	18760	0
310	20231024	142000	90376130	18760	18760	18760	18760	0
311	20231024	141900	90376130	18760	18760	18760	18760	0
312	20231024	141800	90376130	18760	18760	18760	18760	0
313	20231024	141700	90376130	18760	18760	18760	18760	0
314	20231024	141600	90376130	18760	18760	18760	18760	0
315	20231024	141500	90376130	18760	18760	18760	18760	200
316	20231024	141400	86624130	18760	18760	18760	18760	0
317	20231024	141300	86624130	18760	18760	18760	18760	0
318	20231024	141200	86624130	18760	18760	18760	18760	0
319	20231024	141100	86624130	18760	18760	18760	18760	0
320	20231024	141000	86624130	18760	18740	18760	18740	100
321	20231024	140900	84749210	18740	18740	18740	18740	15
322	20231024	140800	84468110	18740	18740	18740	18740	0
323	20231024	140700	84468110	18740	18740	18740	18740	0
324	20231024	140600	84468110	18740	18740	18740	18740	0
325	20231024	140500	84468110	18740	18740	18740	18740	100
326	20231024	140400	82594110	18740	18740	18740	18740	0
327	20231024	140300	82594110	18740	18740	18740	18740	0
328	20231024	140200	82594110	18740	18740	18740	18740	80
329	20231024	140100	81094910	18740	18740	18740	18740	0
330	20231024	140000	81094910	18740	18740	18740	18740	0
331	20231024	135900	81094910	18740	18740	18740	18740	0
332	20231024	135800	81094910	18740	18740	18740	18740	0
333	20231024	135700	81094910	18740	18740	18740	18740	0
334	20231024	135600	81094910	18740	18740	18740	18740	0
335	20231024	135500	81094910	18740	18740	18740	18740	0
336	20231024	135400	81094910	18740	18740	18740	18740	0
337	20231024	135300	81094910	18740	18740	18740	18740	0
338	20231024	135200	81094910	18740	18740	18740	18740	0
339	20231024	135100	81094910	18740	18740	18740	18740	4
340	20231024	135000	81019950	18740	18740	18740	18740	2
341	20231024	134900	80982470	18740	18740	18740	18740	57
342	20231024	134800	79914290	18740	18740	18740	18740	15
343	20231024	134700	79633190	18740	18740	18740	18740	0
344	20231024	134600	79633190	18740	18740	18740	18740	0
345	20231024	134500	79633190	18740	18740	18740	18740	0
346	20231024	134400	79633190	18740	18740	18740	18740	0
347	20231024	134300	79633190	18740	18740	18740	18740	0
348	20231024	134200	79633190	18740	18740	18740	18740	0
349	20231024	134100	79633190	18740	18740	18740	18740	0
350	20231024	134000	79633190	18740	18740	18740	18740	0
351	20231024	133900	79633190	18740	18740	18740	18740	0
352	20231024	133800	79633190	18740	18740	18740	18740	0
353	20231024	133700	79633190	18740	18740	18740	18740	0
354	20231024	133600	79633190	18740	18740	18740	18740	0
355	20231024	133500	79633190	18740	18740	18740	18740	0
356	20231024	133400	79633190	18740	18740	18740	18740	0
357	20231024	133300	79633190	18740	18740	18740	18740	0
358	20231024	133200	79633190	18740	18740	18740	18740	1
359	20231024	133100	79614450	18740	18740	18740	18740	0
360	20231024	133000	79614450	18740	18740	18740	18740	1
361	20231024	132900	79595710	18740	18740	18740	18740	3
362	20231024	132800	79539490	18740	18740	18740	18740	6
363	20231024	132700	79427050	18740	18740	18740	18740	3
364	20231024	132600	79370830	18740	18740	18740	18740	0
365	20231024	132500	79370830	18740	18740	18740	18740	1
366	20231024	132400	79352090	18740	18740	18740	18740	0
367	20231024	132300	79352090	18740	18740	18740	18740	0
368	20231024	132200	79352090	18740	18740	18740	18740	0
369	20231024	132100	79352090	18740	18740	18740	18740	0
370	20231024	132000	79352090	18740	18740	18740	18740	0
371	20231024	131900	79352090	18740	18740	18740	18740	0
372	20231024	131800	79352090	18740	18740	18740	18740	0
373	20231024	131700	79352090	18740	18740	18740	18740	1
374	20231024	131600	79333350	18740	18740	18740	18740	0
375	20231024	131500	79333350	18740	18740	18740	18740	0
376	20231024	131400	79333350	18740	18740	18740	18740	0
377	20231024	131300	79333350	18740	18740	18740	18740	0
378	20231024	131200	79333350	18740	18740	18740	18740	0
379	20231024	131100	79333350	18740	18740	18740	18740	0
380	20231024	131000	79333350	18740	18740	18740	18740	0
381	20231024	130900	79333350	18740	18740	18740	18740	0
382	20231024	130800	79333350	18740	18740	18740	18740	0
383	20231024	130700	79333350	18740	18740	18740	18740	0
384	20231024	130600	79333350	18740	18740	18740	18740	0
385	20231024	130500	79333350	18740	18740	18740	18740	0
386	20231024	130400	79333350	18740	18740	18740	18740	0
387	20231024	130300	79333350	18740	18740	18740	18740	0
388	20231024	130200	79333350	18740	18740	18740	18740	0
389	20231024	130100	79333350	18740	18740	18740	18740	0
390	20231024	130000	79333350	18740	18740	18740	18740	0
391	20231024	125900	79333350	18740	18740	18740	18740	0
392	20231024	125800	79333350	18740	18740	18740	18740	0
393	20231024	125700	79333350	18740	18740	18740	18740	0
394	20231024	125600	79333350	18740	18740	18740	18740	1
395	20231024	125500	79314610	18740	18740	18740	18740	0
396	20231024	125400	79314610	18740	18740	18740	18740	0
397	20231024	125300	79314610	18740	18740	18740	18740	0
398	20231024	125200	79314610	18740	18740	18740	18740	3
399	20231024	125100	79258390	18740	18740	18740	18740	0
400	20231024	125000	79258390	18740	18740	18740	18740	0
401	20231024	124900	79258390	18740	18740	18740	18740	0
402	20231024	124800	79258390	18740	18740	18740	18740	0
403	20231024	124700	79258390	18740	18740	18740	18740	0
404	20231024	124600	79258390	18740	18740	18740	18740	0
405	20231024	124500	79258390	18740	18740	18740	18740	0
406	20231024	124400	79258390	18740	18740	18740	18740	0
407	20231024	124300	79258390	18740	18740	18740	18740	0
408	20231024	124200	79258390	18740	18740	18740	18740	2
409	20231024	124100	79220910	18760	18760	18760	18760	0
410	20231024	124000	79220910	18760	18760	18760	18760	0
411	20231024	123900	79220910	18760	18760	18760	18760	0
412	20231024	123800	79220910	18760	18760	18760	18760	0
413	20231024	123700	79220910	18760	18760	18760	18760	5
414	20231024	123600	79127110	18760	18760	18760	18760	0
415	20231024	123500	79127110	18760	18760	18760	18760	0
416	20231024	123400	79127110	18760	18760	18760	18760	0
417	20231024	123300	79127110	18760	18760	18760	18760	0
418	20231024	123200	79127110	18760	18760	18760	18760	0
419	20231024	123100	79127110	18760	18760	18760	18760	0
420	20231024	123000	79127110	18760	18760	18760	18760	0
421	20231024	122900	79127110	18760	18760	18760	18760	0
422	20231024	122800	79127110	18760	18760	18760	18760	0
423	20231024	122700	79127110	18760	18760	18760	18760	0
424	20231024	122600	79127110	18760	18760	18760	18760	0
425	20231024	122500	79127110	18760	18760	18760	18760	0
426	20231024	122400	79127110	18760	18760	18760	18760	0
427	20231024	122300	79127110	18760	18760	18760	18760	0
428	20231024	122200	79127110	18760	18760	18760	18760	0
429	20231024	122100	79127110	18760	18760	18760	18760	0
430	20231024	122000	79127110	18760	18760	18760	18760	0
431	20231024	121900	79127110	18760	18760	18760	18760	0
432	20231024	121800	79127110	18760	18760	18760	18760	0
433	20231024	121700	79127110	18760	18760	18760	18760	0
434	20231024	121600	79127110	18760	18760	18760	18760	0
435	20231024	121500	79127110	18760	18760	18760	18760	0
436	20231024	121400	79127110	18760	18760	18760	18760	0
437	20231024	121300	79127110	18760	18760	18760	18760	0
438	20231024	121200	79127110	18760	18760	18760	18760	0
439	20231024	121100	79127110	18760	18760	18760	18760	0
440	20231024	121000	79127110	18760	18760	18760	18760	0
441	20231024	120900	79127110	18760	18760	18760	18760	0
442	20231024	120800	79127110	18760	18760	18760	18760	21
443	20231024	120700	78733150	18750	18750	18750	18750	36
444	20231024	120600	78058150	18750	18740	18750	18740	41
445	20231024	120500	77289760	18700	18700	18700	18700	0
446	20231024	120400	77289760	18700	18700	18700	18700	0
447	20231024	120300	77289760	18700	18700	18700	18700	0
448	20231024	120200	77289760	18700	18700	18700	18700	0
449	20231024	120100	77289760	18700	18700	18700	18700	0
450	20231024	120000	77289760	18700	18700	18700	18700	0
451	20231024	115900	77289760	18700	18700	18700	18700	0
452	20231024	115800	77289760	18700	18700	18700	18700	0
453	20231024	115700	77289760	18700	18700	18700	18700	0
454	20231024	115600	77289760	18700	18700	18700	18700	0
455	20231024	115500	77289760	18700	18700	18700	18700	0
456	20231024	115400	77289760	18700	18700	18700	18700	0
457	20231024	115300	77289760	18700	18700	18700	18700	0
458	20231024	115200	77289760	18700	18700	18700	18700	0
459	20231024	115100	77289760	18700	18700	18700	18700	0
460	20231024	115000	77289760	18700	18700	18700	18700	0
461	20231024	114900	77289760	18700	18700	18700	18700	0
462	20231024	114800	77289760	18700	18700	18700	18700	0
463	20231024	114700	77289760	18700	18700	18700	18700	0
464	20231024	114600	77289760	18700	18700	18700	18700	0
465	20231024	114500	77289760	18700	18700	18700	18700	0
466	20231024	114400	77289760	18700	18700	18700	18700	0
467	20231024	114300	77289760	18700	18700	18700	18700	0
468	20231024	114200	77289760	18700	18700	18700	18700	0
469	20231024	114100	77289760	18700	18700	18700	18700	0
470	20231024	114000	77289760	18700	18700	18700	18700	0
471	20231024	113900	77289760	18700	18700	18700	18700	0
472	20231024	113800	77289760	18700	18700	18700	18700	0
473	20231024	113700	77289760	18700	18700	18700	18700	0
474	20231024	113600	77289760	18700	18700	18700	18700	0
475	20231024	113500	77289760	18700	18700	18700	18700	0
476	20231024	113400	77289760	18700	18700	18700	18700	0
477	20231024	113300	77289760	18700	18700	18700	18700	0
478	20231024	113200	77289760	18700	18700	18700	18700	0
479	20231024	113100	77289760	18700	18700	18700	18700	0
480	20231024	113000	77289760	18700	18700	18700	18700	101
481	20231024	112900	75401060	18700	18700	18700	18700	0
482	20231024	112800	75401060	18700	18700	18700	18700	2
483	20231024	112700	75363660	18700	18700	18700	18700	0
484	20231024	112600	75363660	18700	18700	18700	18700	0
485	20231024	112500	75363660	18700	18660	18700	18660	332
486	20231024	112400	69155360	18660	18640	18660	18640	492
487	20231024	112300	59979540	18650	18650	18650	18650	0
488	20231024	112200	59979540	18650	18650	18650	18650	0
489	20231024	112100	59979540	18650	18650	18650	18650	12
490	20231024	112000	59755740	18650	18650	18650	18650	0
491	20231024	111900	59755740	18650	18650	18650	18650	0
492	20231024	111800	59755740	18650	18650	18650	18650	0
493	20231024	111700	59755740	18650	18650	18650	18650	0
494	20231024	111600	59755740	18650	18650	18650	18650	0
495	20231024	111500	59755740	18650	18650	18650	18650	0
496	20231024	111400	59755740	18650	18650	18650	18650	60
497	20231024	111300	58636740	18650	18650	18650	18650	40
498	20231024	111200	57890740	18600	18600	18600	18600	0
499	20231024	111100	57890740	18600	18600	18600	18600	0
500	20231024	111000	57890740	18600	18600	18600	18600	0
501	20231024	110900	57890740	18600	18600	18600	18600	0
502	20231024	110800	57890740	18600	18600	18600	18600	0
503	20231024	110700	57890740	18600	18600	18600	18600	0
504	20231024	110600	57890740	18600	18600	18600	18600	0
505	20231024	110500	57890740	18600	18600	18600	18600	0
506	20231024	110400	57890740	18600	18600	18600	18600	0
507	20231024	110300	57890740	18600	18600	18600	18600	18
508	20231024	110200	57555940	18620	18620	18620	18620	0
509	20231024	110100	57555940	18620	18620	18620	18620	2
510	20231024	110000	57518700	18650	18650	18650	18650	0
511	20231024	105900	57518700	18650	18650	18650	18650	0
512	20231024	105800	57518700	18650	18650	18650	18650	0
513	20231024	105700	57518700	18650	18650	18650	18650	0
514	20231024	105600	57518700	18650	18650	18650	18650	6
515	20231024	105500	57406800	18580	18580	18580	18580	0
516	20231024	105400	57406800	18580	18580	18580	18580	0
517	20231024	105300	57406800	18580	18580	18580	18580	0
518	20231024	105200	57406800	18580	18580	18580	18580	0
519	20231024	105100	57406800	18580	18580	18580	18580	0
520	20231024	105000	57406800	18580	18580	18580	18580	0
521	20231024	104900	57406800	18580	18580	18580	18580	0
522	20231024	104800	57406800	18580	18580	18580	18580	0
523	20231024	104700	57406800	18580	18580	18580	18580	0
524	20231024	104600	57406800	18580	18580	18580	18580	0
525	20231024	104500	57406800	18580	18580	18580	18580	0
526	20231024	104400	57406800	18580	18580	18580	18580	0
527	20231024	104300	57406800	18580	18580	18580	18580	0
528	20231024	104200	57406800	18580	18580	18580	18580	59
529	20231024	104100	56310580	18580	18580	18580	18580	0
530	20231024	104000	56310580	18580	18580	18580	18580	0
531	20231024	103900	56310580	18580	18580	18580	18580	0
532	20231024	103800	56310580	18580	18580	18580	18580	20
533	20231024	103700	55938980	18570	18570	18570	18570	0
534	20231024	103600	55938980	18570	18570	18570	18570	0
535	20231024	103500	55938980	18570	18570	18570	18570	0
536	20231024	103400	55938980	18570	18570	18570	18570	0
537	20231024	103300	55938980	18570	18570	18570	18570	0
538	20231024	103200	55938980	18570	18570	18570	18570	0
539	20231024	103100	55938980	18570	18570	18570	18570	0
540	20231024	103000	55938980	18570	18570	18570	18570	0
541	20231024	102900	55938980	18570	18570	18570	18570	0
542	20231024	102800	55938980	18570	18570	18570	18570	0
543	20231024	102700	55938980	18570	18570	18570	18570	0
544	20231024	102600	55938980	18570	18570	18570	18570	0
545	20231024	102500	55938980	18570	18570	18570	18570	0
546	20231024	102400	55938980	18570	18570	18570	18570	0
547	20231024	102300	55938980	18570	18570	18570	18570	0
548	20231024	102200	55938980	18570	18570	18570	18570	0
549	20231024	102100	55938980	18570	18570	18570	18570	0
550	20231024	102000	55938980	18570	18570	18570	18570	0
551	20231024	101900	55938980	18570	18570	18570	18570	0
552	20231024	101800	55938980	18570	18570	18570	18570	0
553	20231024	101700	55938980	18570	18570	18570	18570	0
554	20231024	101600	55938980	18570	18570	18570	18570	0
555	20231024	101500	55938980	18570	18570	18570	18570	20
556	20231024	101400	55567580	18580	18580	18580	18580	200
557	20231024	101300	51851580	18680	18680	18680	18680	0
558	20231024	101200	51851580	18680	18680	18680	18680	0
559	20231024	101100	51851580	18680	18680	18680	18680	0
560	20231024	101000	51851580	18680	18680	18680	18680	0
561	20231024	100900	51851580	18680	18680	18680	18680	0
562	20231024	100800	51851580	18680	18680	18680	18680	1
563	20231024	100700	51832900	18550	18550	18550	18550	0
564	20231024	100600	51832900	18550	18580	18580	18550	49
565	20231024	100500	50923680	18690	18690	18690	18690	0
566	20231024	100400	50923680	18690	18680	18690	18680	497
567	20231024	100300	41634920	18570	18570	18570	18570	0
568	20231024	100200	41634920	18570	18570	18570	18570	33
569	20231024	100100	41022110	18570	18570	18570	18570	0
570	20231024	100000	41022110	18570	18570	18570	18570	0
571	20231024	095900	41022110	18570	18570	18570	18570	14
572	20231024	095800	40762130	18570	18570	18570	18570	10
573	20231024	095700	40576430	18570	18590	18590	18570	14
574	20231024	095600	40316210	18600	18600	18600	18600	26
575	20231024	095500	39832610	18620	18610	18620	18610	562
576	20231024	095400	29368790	18620	18620	18620	18620	3
577	20231024	095300	29312930	18620	18620	18620	18620	0
578	20231024	095200	29312930	18620	18630	18630	18620	5
579	20231024	095100	29219820	18630	18630	18630	18630	0
580	20231024	095000	29219820	18630	18630	18630	18630	1
581	20231024	094900	29201190	18640	18650	18650	18640	551
582	20231024	094800	18925050	18660	18660	18660	18660	62
583	20231024	094700	17768130	18670	18670	18670	18670	0
584	20231024	094600	17768130	18670	18670	18670	18670	0
585	20231024	094500	17768130	18670	18670	18670	18670	0
586	20231024	094400	17768130	18670	18670	18670	18670	0
587	20231024	094300	17768130	18670	18670	18670	18670	0
588	20231024	094200	17768130	18670	18670	18670	18670	0
589	20231024	094100	17768130	18670	18680	18680	18670	14
590	20231024	094000	17506650	18700	18700	18700	18700	1
591	20231024	093900	17487950	18700	18700	18700	18700	3
592	20231024	093800	17431850	18690	18690	18690	18690	7
593	20231024	093700	17301020	18700	18720	18720	18700	223
594	20231024	093600	13126700	18730	18730	18730	18730	0
595	20231024	093500	13126700	18730	18750	18750	18730	6
596	20231024	093400	13014300	18720	18720	18720	18720	1
597	20231024	093300	12995580	18750	18750	18750	18750	2
598	20231024	093200	12958080	18750	18750	18750	18750	1
599	20231024	093100	12939330	18770	18770	18770	18770	0
600	20231024	093000	12939330	18770	18770	18770	18770	0
601	20231024	092900	12939330	18770	18770	18770	18770	0
602	20231024	092800	12939330	18770	18770	18770	18770	0
603	20231024	092700	12939330	18770	18770	18770	18770	0
604	20231024	092600	12939330	18770	18770	18770	18770	0
605	20231024	092500	12939330	18770	18770	18770	18770	0
606	20231024	092400	12939330	18770	18770	18770	18770	0
607	20231024	092300	12939330	18770	18770	18770	18770	0
608	20231024	092200	12939330	18770	18770	18770	18770	0
609	20231024	092100	12939330	18770	18770	18770	18770	0
610	20231024	092000	12939330	18770	18770	18770	18770	0
611	20231024	091900	12939330	18770	18750	18770	18750	32
612	20231024	091800	12339030	18710	18720	18720	18710	23
613	20231024	091700	11908690	18720	18720	18720	18720	20
614	20231024	091600	11534290	18720	18720	18720	18720	6
615	20231024	091500	11421970	18720	18720	18720	18720	56
616	20231024	091400	10373650	18720	18720	18720	18720	50
617	20231024	091300	9437650	18730	18760	18760	18730	4
618	20231024	091200	9362670	18770	18770	18770	18770	12
619	20231024	091100	9137430	18770	18770	18770	18770	1
620	20231024	091000	9118660	18770	18770	18770	18770	1
621	20231024	090900	9099890	18750	18750	18750	18750	21
622	20231024	090800	8706140	18770	18770	18770	18770	0
623	20231024	090700	8706140	18770	18770	18770	18770	4
624	20231024	090600	8631060	18770	18760	18770	18760	300
625	20231024	090500	3000370	18760	18750	18760	18750	148
626	20231024	090400	224680	18720	18720	18720	18720	2
627	20231024	090300	187240	18720	18730	18730	18720	7
628	20231024	090200	56190	18730	18730	18730	18730	1
629	20231024	090100	37460	18730	18730	18730	18730	0
630	20231024	090000	37460	18730	18730	18730	18730	2