KissMeData/079960/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193900	377749200	18940	18940	18940	18940	406
3	20231025	193800	377749200	18940	18940	18940	18940	0
4	20231025	193700	377749200	18940	18940	18940	18940	0
5	20231025	193600	377749200	18940	18940	18940	18940	0
6	20231025	193500	377749200	18940	18940	18940	18940	0
7	20231025	193400	377749200	18940	18940	18940	18940	0
8	20231025	193300	377749200	18940	18940	18940	18940	0
9	20231025	193200	377749200	18940	18940	18940	18940	0
10	20231025	193100	377749200	18940	18940	18940	18940	0
11	20231025	193000	377749200	18940	18940	18940	18940	0
12	20231025	192900	377749200	18940	18940	18940	18940	0
13	20231025	192800	377749200	18940	18940	18940	18940	0
14	20231025	192700	377749200	18940	18940	18940	18940	0
15	20231025	192600	377749200	18940	18940	18940	18940	0
16	20231025	192500	377749200	18940	18940	18940	18940	0
17	20231025	192400	377749200	18940	18940	18940	18940	0
18	20231025	192300	377749200	18940	18940	18940	18940	0
19	20231025	192200	377749200	18940	18940	18940	18940	0
20	20231025	192100	377749200	18940	18940	18940	18940	0
21	20231025	192000	377749200	18940	18940	18940	18940	0
22	20231025	191900	377749200	18940	18940	18940	18940	0
23	20231025	191800	377749200	18940	18940	18940	18940	0
24	20231025	191700	377749200	18940	18940	18940	18940	0
25	20231025	191600	377749200	18940	18940	18940	18940	0
26	20231025	191500	377749200	18940	18940	18940	18940	0
27	20231025	191400	377749200	18940	18940	18940	18940	0
28	20231025	191300	377749200	18940	18940	18940	18940	0
29	20231025	191200	377749200	18940	18940	18940	18940	0
30	20231025	191100	377749200	18940	18940	18940	18940	0
31	20231025	191000	377749200	18940	18940	18940	18940	0
32	20231025	190900	377749200	18940	18940	18940	18940	406
33	20231025	190800	377749200	18940	18940	18940	18940	0
34	20231025	190700	377749200	18940	18940	18940	18940	0
35	20231025	190600	377749200	18940	18940	18940	18940	0
36	20231025	190500	377749200	18940	18940	18940	18940	0
37	20231025	190400	377749200	18940	18940	18940	18940	0
38	20231025	190300	377749200	18940	18940	18940	18940	0
39	20231025	190200	377749200	18940	18940	18940	18940	0
40	20231025	190100	377749200	18940	18940	18940	18940	0
41	20231025	190000	377749200	18940	18940	18940	18940	0
42	20231025	185900	377749200	18940	18940	18940	18940	0
43	20231025	185800	377749200	18940	18940	18940	18940	0
44	20231025	185700	377749200	18940	18940	18940	18940	0
45	20231025	185600	377749200	18940	18940	18940	18940	0
46	20231025	185500	377749200	18940	18940	18940	18940	0
47	20231025	185400	377749200	18940	18940	18940	18940	0
48	20231025	185300	377749200	18940	18940	18940	18940	0
49	20231025	185200	377749200	18940	18940	18940	18940	0
50	20231025	185100	377749200	18940	18940	18940	18940	0
51	20231025	185000	377749200	18940	18940	18940	18940	0
52	20231025	184900	377749200	18940	18940	18940	18940	0
53	20231025	184800	377749200	18940	18940	18940	18940	0
54	20231025	184700	377749200	18940	18940	18940	18940	0
55	20231025	184600	377749200	18940	18940	18940	18940	0
56	20231025	184500	377749200	18940	18940	18940	18940	0
57	20231025	184400	377749200	18940	18940	18940	18940	0
58	20231025	184300	377749200	18940	18940	18940	18940	0
59	20231025	184200	377749200	18940	18940	18940	18940	0
60	20231025	184100	377749200	18940	18940	18940	18940	0
61	20231025	184000	377749200	18940	18940	18940	18940	0
62	20231025	183900	377749200	18940	18940	18940	18940	406
63	20231025	183800	377749200	18940	18940	18940	18940	0
64	20231025	183700	377749200	18940	18940	18940	18940	0
65	20231025	183600	377749200	18940	18940	18940	18940	0
66	20231025	183500	377749200	18940	18940	18940	18940	0
67	20231025	183400	377749200	18940	18940	18940	18940	0
68	20231025	183300	377749200	18940	18940	18940	18940	0
69	20231025	183200	377749200	18940	18940	18940	18940	0
70	20231025	183100	377749200	18940	18940	18940	18940	0
71	20231025	183000	377749200	18940	18940	18940	18940	0
72	20231025	182900	377749200	18940	18940	18940	18940	0
73	20231025	182800	377749200	18940	18940	18940	18940	0
74	20231025	182700	377749200	18940	18940	18940	18940	0
75	20231025	182600	377749200	18940	18940	18940	18940	0
76	20231025	182500	377749200	18940	18940	18940	18940	0
77	20231025	182400	377749200	18940	18940	18940	18940	0
78	20231025	182300	377749200	18940	18940	18940	18940	0
79	20231025	182200	377749200	18940	18940	18940	18940	0
80	20231025	182100	377749200	18940	18940	18940	18940	0
81	20231025	182000	377749200	18940	18940	18940	18940	0
82	20231025	181900	377749200	18940	18940	18940	18940	0
83	20231025	181800	377749200	18940	18940	18940	18940	0
84	20231025	181700	377749200	18940	18940	18940	18940	0
85	20231025	181600	377749200	18940	18940	18940	18940	0
86	20231025	181500	377749200	18940	18940	18940	18940	0
87	20231025	181400	377749200	18940	18940	18940	18940	0
88	20231025	181300	377749200	18940	18940	18940	18940	0
89	20231025	181200	377749200	18940	18940	18940	18940	0
90	20231025	181100	377749200	18940	18940	18940	18940	0
91	20231025	181000	377749200	18940	18940	18940	18940	0
92	20231025	180900	377749200	18940	18940	18940	18940	406
93	20231025	180800	377749200	18940	18940	18940	18940	0
94	20231025	180700	377749200	18940	18940	18940	18940	0
95	20231025	180600	377749200	18940	18940	18940	18940	0
96	20231025	180500	377749200	18940	18940	18940	18940	0
97	20231025	180400	377749200	18940	18940	18940	18940	0
98	20231025	180300	377749200	18940	18940	18940	18940	0
99	20231025	180200	377749200	18940	18940	18940	18940	0
100	20231025	180100	377749200	18940	18940	18940	18940	0
101	20231025	180000	377749200	18940	18940	18940	18940	0
102	20231025	175900	377749200	18940	18940	18940	18940	0
103	20231025	175800	377749200	18940	18940	18940	18940	0
104	20231025	175700	377749200	18940	18940	18940	18940	0
105	20231025	175600	377749200	18940	18940	18940	18940	0
106	20231025	175500	377749200	18940	18940	18940	18940	0
107	20231025	175400	377749200	18940	18940	18940	18940	0
108	20231025	175300	377749200	18940	18940	18940	18940	0
109	20231025	175200	377749200	18940	18940	18940	18940	0
110	20231025	175100	377749200	18940	18940	18940	18940	0
111	20231025	175000	377749200	18940	18940	18940	18940	0
112	20231025	174900	377749200	18940	18940	18940	18940	0
113	20231025	174800	377749200	18940	18940	18940	18940	0
114	20231025	174700	377749200	18940	18940	18940	18940	0
115	20231025	174600	377749200	18940	18940	18940	18940	0
116	20231025	174500	377749200	18940	18940	18940	18940	0
117	20231025	174400	377749200	18940	18940	18940	18940	0
118	20231025	174300	377749200	18940	18940	18940	18940	0
119	20231025	174200	377749200	18940	18940	18940	18940	0
120	20231025	174100	377749200	18940	18940	18940	18940	0
121	20231025	174000	377749200	18940	18940	18940	18940	0
122	20231025	173900	377749200	18940	18940	18940	18940	406
123	20231025	173800	377749200	18940	18940	18940	18940	0
124	20231025	173700	377749200	18940	18940	18940	18940	0
125	20231025	173600	377749200	18940	18940	18940	18940	0
126	20231025	173500	377749200	18940	18940	18940	18940	0
127	20231025	173400	377749200	18940	18940	18940	18940	0
128	20231025	173300	377749200	18940	18940	18940	18940	0
129	20231025	173200	377749200	18940	18940	18940	18940	0
130	20231025	173100	377749200	18940	18940	18940	18940	0
131	20231025	173000	377749200	18940	18940	18940	18940	0
132	20231025	172900	377749200	18940	18940	18940	18940	0
133	20231025	172800	377749200	18940	18940	18940	18940	0
134	20231025	172700	377749200	18940	18940	18940	18940	0
135	20231025	172600	377749200	18940	18940	18940	18940	0
136	20231025	172500	377749200	18940	18940	18940	18940	0
137	20231025	172400	377749200	18940	18940	18940	18940	0
138	20231025	172300	377749200	18940	18940	18940	18940	0
139	20231025	172200	377749200	18940	18940	18940	18940	0
140	20231025	172100	377749200	18940	18940	18940	18940	0
141	20231025	172000	377749200	18940	18940	18940	18940	0
142	20231025	171900	377749200	18940	18940	18940	18940	0
143	20231025	171800	377749200	18940	18940	18940	18940	0
144	20231025	171700	377749200	18940	18940	18940	18940	0
145	20231025	171600	377749200	18940	18940	18940	18940	0
146	20231025	171500	377749200	18940	18940	18940	18940	0
147	20231025	171400	377749200	18940	18940	18940	18940	0
148	20231025	171300	377749200	18940	18940	18940	18940	0
149	20231025	171200	377749200	18940	18940	18940	18940	0
150	20231025	171100	377749200	18940	18940	18940	18940	0
151	20231025	171000	377749200	18940	18940	18940	18940	0
152	20231025	170900	377749200	18940	18940	18940	18940	406
153	20231025	170800	377749200	18940	18940	18940	18940	0
154	20231025	170700	377749200	18940	18940	18940	18940	0
155	20231025	170600	377749200	18940	18940	18940	18940	0
156	20231025	170500	377749200	18940	18940	18940	18940	0
157	20231025	170400	377749200	18940	18940	18940	18940	0
158	20231025	170300	377749200	18940	18940	18940	18940	0
159	20231025	170200	377749200	18940	18940	18940	18940	0
160	20231025	170100	377749200	18940	18940	18940	18940	0
161	20231025	170000	377749200	18940	18940	18940	18940	0
162	20231025	165900	377749200	18940	18940	18940	18940	0
163	20231025	165800	377749200	18940	18940	18940	18940	0
164	20231025	165700	377749200	18940	18940	18940	18940	0
165	20231025	165600	377749200	18940	18940	18940	18940	0
166	20231025	165500	377749200	18940	18940	18940	18940	0
167	20231025	165400	377749200	18940	18940	18940	18940	0
168	20231025	165300	377749200	18940	18940	18940	18940	0
169	20231025	165200	377749200	18940	18940	18940	18940	0
170	20231025	165100	377749200	18940	18940	18940	18940	0
171	20231025	165000	377749200	18940	18940	18940	18940	0
172	20231025	164900	377749200	18940	18940	18940	18940	0
173	20231025	164800	377749200	18940	18940	18940	18940	0
174	20231025	164700	377749200	18940	18940	18940	18940	0
175	20231025	164600	377749200	18940	18940	18940	18940	0
176	20231025	164500	377749200	18940	18940	18940	18940	0
177	20231025	164400	377749200	18940	18940	18940	18940	0
178	20231025	164300	377749200	18940	18940	18940	18940	0
179	20231025	164200	377749200	18940	18940	18940	18940	0
180	20231025	164100	377749200	18940	18940	18940	18940	0
181	20231025	164000	377749200	18940	18940	18940	18940	0
182	20231025	163900	377749200	18940	18940	18940	18940	406
183	20231025	163800	377749200	18940	18940	18940	18940	0
184	20231025	163700	377749200	18940	18940	18940	18940	0
185	20231025	163600	377749200	18940	18940	18940	18940	0
186	20231025	163500	377749200	18940	18940	18940	18940	0
187	20231025	163400	377749200	18940	18940	18940	18940	0
188	20231025	163300	377749200	18940	18940	18940	18940	0
189	20231025	163200	377749200	18940	18940	18940	18940	0
190	20231025	163100	377749200	18940	18940	18940	18940	0
191	20231025	163000	377749200	18940	18940	18940	18940	0
192	20231025	162900	377749200	18940	18940	18940	18940	0
193	20231025	162800	377749200	18940	18940	18940	18940	0
194	20231025	162700	377749200	18940	18940	18940	18940	0
195	20231025	162600	377749200	18940	18940	18940	18940	0
196	20231025	162500	377749200	18940	18940	18940	18940	0
197	20231025	162400	377749200	18940	18940	18940	18940	0
198	20231025	162300	377749200	18940	18940	18940	18940	0
199	20231025	162200	377749200	18940	18940	18940	18940	0
200	20231025	162100	377749200	18940	18940	18940	18940	0
201	20231025	162000	377749200	18940	18940	18940	18940	0
202	20231025	161900	377749200	18940	18940	18940	18940	0
203	20231025	161800	377749200	18940	18940	18940	18940	0
204	20231025	161700	377749200	18940	18940	18940	18940	0
205	20231025	161600	377749200	18940	18940	18940	18940	0
206	20231025	161500	377749200	18940	18940	18940	18940	0
207	20231025	161400	377749200	18940	18940	18940	18940	0
208	20231025	161300	377749200	18940	18940	18940	18940	0
209	20231025	161200	377749200	18940	18940	18940	18940	0
210	20231025	161100	377749200	18940	18940	18940	18940	0
211	20231025	161000	377749200	18940	18940	18940	18940	0
212	20231025	160900	377749200	18940	18940	18940	18940	406
213	20231025	160800	377749200	18940	18940	18940	18940	0
214	20231025	160700	377749200	18940	18940	18940	18940	0
215	20231025	160600	377749200	18940	18940	18940	18940	0
216	20231025	160500	377749200	18940	18940	18940	18940	0
217	20231025	160400	377749200	18940	18940	18940	18940	0
218	20231025	160300	377749200	18940	18940	18940	18940	0
219	20231025	160200	377749200	18940	18940	18940	18940	0
220	20231025	160100	377749200	18940	18940	18940	18940	0
221	20231025	160000	377749200	18940	18940	18940	18940	0
222	20231025	155900	377749200	18940	18940	18940	18940	0
223	20231025	155800	377749200	18940	18940	18940	18940	0
224	20231025	155700	377749200	18940	18940	18940	18940	0
225	20231025	155600	377749200	18940	18940	18940	18940	0
226	20231025	155500	377749200	18940	18940	18940	18940	0
227	20231025	155400	377749200	18940	18940	18940	18940	0
228	20231025	155300	377749200	18940	18940	18940	18940	0
229	20231025	155200	377749200	18940	18940	18940	18940	0
230	20231025	155100	377749200	18940	18940	18940	18940	0
231	20231025	155000	377749200	18940	18940	18940	18940	0
232	20231025	154900	377749200	18940	18940	18940	18940	0
233	20231025	154800	377749200	18940	18940	18940	18940	0
234	20231025	154700	377749200	18940	18940	18940	18940	0
235	20231025	154600	377749200	18940	18940	18940	18940	0
236	20231025	154500	377749200	18940	18940	18940	18940	0
237	20231025	154400	377749200	18940	18940	18940	18940	0
238	20231025	154300	377749200	18940	18940	18940	18940	0
239	20231025	154200	377749200	18940	18940	18940	18940	0
240	20231025	154100	377749200	18940	18940	18940	18940	0
241	20231025	154000	377749200	18940	18940	18940	18940	0
242	20231025	153900	377749200	18940	18940	18940	18940	406
243	20231025	153800	377749200	18940	18940	18940	18940	0
244	20231025	153700	377749200	18940	18940	18940	18940	0
245	20231025	153600	377749200	18940	18940	18940	18940	0
246	20231025	153500	377749200	18940	18940	18940	18940	0
247	20231025	153400	377749200	18940	18940	18940	18940	0
248	20231025	153300	377749200	18940	18940	18940	18940	0
249	20231025	153200	377749200	18940	18940	18940	18940	0
250	20231025	153100	377749200	18940	18940	18940	18940	0
251	20231025	153000	377749200	18940	18940	18940	18940	406
252	20231025	152900	370059560	18950	18950	18950	18950	0
253	20231025	152800	370059560	18950	18950	18950	18950	0
254	20231025	152700	370059560	18950	18950	18950	18950	0
255	20231025	152600	370059560	18950	18950	18950	18950	0
256	20231025	152500	370059560	18950	18950	18950	18950	0
257	20231025	152400	370059560	18950	18950	18950	18950	0
258	20231025	152300	370059560	18950	18950	18950	18950	0
259	20231025	152200	370059560	18950	18950	18950	18950	0
260	20231025	152100	370059560	18950	18950	18950	18950	0
261	20231025	152000	370059560	18950	18950	18950	18950	0
262	20231025	151900	370059560	18950	18970	18970	18950	24
263	20231025	151800	369604340	18970	18970	18970	18970	3
264	20231025	151700	369547430	18950	18950	18950	18950	0
265	20231025	151600	369547430	18950	18950	18950	18950	0
266	20231025	151500	369547430	18950	18950	18950	18950	2
267	20231025	151400	369509530	18950	18950	18950	18950	1
268	20231025	151300	369490580	18940	18940	18940	18940	0
269	20231025	151200	369490580	18940	18940	18940	18940	0
270	20231025	151100	369490580	18940	18970	18970	18940	25
271	20231025	151000	369016380	18970	18940	18970	18940	28
272	20231025	150900	368485250	18940	18940	18940	18940	0
273	20231025	150800	368485250	18940	18940	18940	18940	0
274	20231025	150700	368485250	18940	18940	18940	18940	100
275	20231025	150600	366591250	18970	18970	18970	18970	0
276	20231025	150500	366591250	18970	18970	18970	18970	0
277	20231025	150400	366591250	18970	18970	18970	18970	0
278	20231025	150300	366591250	18970	18970	18970	18970	33
279	20231025	150200	365965240	18940	18940	18940	18940	107
280	20231025	150100	363938660	18940	18940	18940	18940	24
281	20231025	150000	363484100	18950	18950	18950	18950	0
282	20231025	145900	363484100	18950	18950	18950	18950	0
283	20231025	145800	363484100	18950	18950	18950	18950	0
284	20231025	145700	363484100	18950	18950	18950	18950	0
285	20231025	145600	363484100	18950	18950	18950	18950	527
286	20231025	145500	353497450	18910	18910	18950	18910	40
287	20231025	145400	352741010	18900	18900	18900	18900	0
288	20231025	145300	352741010	18900	18900	18900	18900	0
289	20231025	145200	352741010	18900	18900	18900	18900	155
290	20231025	145100	349811510	18960	18960	18960	18960	0
291	20231025	145000	349811510	18960	18960	18960	18960	0
292	20231025	144900	349811510	18960	18900	18960	18900	28
293	20231025	144800	349280690	18900	18900	18900	18900	500
294	20231025	144700	339830690	18960	18960	18960	18960	0
295	20231025	144600	339830690	18960	18960	18960	18960	0
296	20231025	144500	339830690	18960	18960	18960	18960	3
297	20231025	144400	339773810	18960	18960	18960	18960	10
298	20231025	144300	339584210	18950	18900	18950	18900	28
299	20231025	144200	339053710	18950	18950	18950	18950	0
300	20231025	144100	339053710	18950	18950	18950	18950	0
301	20231025	144000	339053710	18950	18950	18950	18950	27
302	20231025	143900	338542060	18950	18950	18950	18950	0
303	20231025	143800	338542060	18950	18950	18950	18950	0
304	20231025	143700	338542060	18950	18950	18950	18950	35
305	20231025	143600	337878810	18900	18900	18900	18900	52
306	20231025	143500	336896010	18900	18900	18900	18900	17
307	20231025	143400	336574710	18900	18900	18900	18900	21
308	20231025	143300	336177810	18900	18900	18900	18900	13
309	20231025	143200	335932110	18960	18900	18960	18890	1381
310	20231025	143100	309828260	18900	18900	18900	18900	16
311	20231025	143000	309525860	18900	18960	18960	18900	71
312	20231025	142900	308181980	18960	18960	18960	18960	0
313	20231025	142800	308181980	18960	18960	18960	18960	53
314	20231025	142700	307177100	18960	18960	18960	18960	23
315	20231025	142600	306741020	18970	18970	18970	18970	0
316	20231025	142500	306741020	18970	18970	18970	18970	0
317	20231025	142400	306741020	18970	18970	18970	18970	0
318	20231025	142300	306741020	18970	18970	18970	18970	0
319	20231025	142200	306741020	18970	18970	18970	18970	0
320	20231025	142100	306741020	18970	18970	18970	18970	0
321	20231025	142000	306741020	18970	18970	18970	18970	0
322	20231025	141900	306741020	18970	18970	18970	18970	0
323	20231025	141800	306741020	18970	18970	18970	18970	0
324	20231025	141700	306741020	18970	18970	18970	18970	17
325	20231025	141600	306418530	18970	18970	18970	18970	0
326	20231025	141500	306418530	18970	18970	18970	18970	0
327	20231025	141400	306418530	18970	18920	18970	18900	1743
328	20231025	141300	273457230	18970	18970	18970	18970	0
329	20231025	141200	273457230	18970	18970	18970	18970	71
330	20231025	141100	272110360	18970	18970	18970	18970	0
331	20231025	141000	272110360	18970	18970	18970	18970	0
332	20231025	140900	272110360	18970	18960	18970	18960	61
333	20231025	140800	270953650	18930	18930	18930	18930	0
334	20231025	140700	270953650	18930	18930	18930	18930	0
335	20231025	140600	270953650	18930	18930	18930	18930	0
336	20231025	140500	270953650	18930	18930	18930	18930	0
337	20231025	140400	270953650	18930	18930	18930	18930	0
338	20231025	140300	270953650	18930	18930	18930	18930	28
339	20231025	140200	270423610	18910	18910	18910	18910	0
340	20231025	140100	270423610	18910	18910	18910	18910	0
341	20231025	140000	270423610	18910	18910	18910	18910	0
342	20231025	135900	270423610	18910	18910	18910	18910	0
343	20231025	135800	270423610	18910	18910	18910	18910	0
344	20231025	135700	270423610	18910	18910	18910	18910	0
345	20231025	135600	270423610	18910	18910	18910	18910	0
346	20231025	135500	270423610	18910	18910	18910	18910	0
347	20231025	135400	270423610	18910	18910	18910	18910	30
348	20231025	135300	269856310	18920	18920	18920	18920	200
349	20231025	135200	266072310	18980	18980	18980	18980	0
350	20231025	135100	266072310	18980	18980	18980	18980	0
351	20231025	135000	266072310	18980	18900	18980	18900	1562
352	20231025	134900	236505710	18890	18900	18900	18890	384
353	20231025	134800	229249590	18900	18910	18930	18900	119
354	20231025	134700	226999060	18890	18870	18890	18870	122
355	20231025	134600	224695520	18870	18870	18870	18870	172
356	20231025	134500	221449880	18870	18870	18870	18870	92
357	20231025	134400	219713840	18850	18850	18850	18850	42
358	20231025	134300	218922140	18850	18850	18850	18850	34
359	20231025	134200	218281240	18840	18840	18840	18840	66
360	20231025	134100	217037800	18840	18840	18840	18840	1
361	20231025	134000	217018960	18830	18830	18830	18830	53
362	20231025	133900	216020970	18820	18820	18820	18820	0
363	20231025	133800	216020970	18820	18820	18820	18820	2
364	20231025	133700	215983330	18830	18830	18830	18830	24
365	20231025	133600	215531410	18850	18850	18850	18850	0
366	20231025	133500	215531410	18850	18850	18850	18850	0
367	20231025	133400	215531410	18850	18850	18850	18850	0
368	20231025	133300	215531410	18850	18850	18850	18850	0
369	20231025	133200	215531410	18850	18850	18850	18850	0
370	20231025	133100	215531410	18850	18850	18850	18850	0
371	20231025	133000	215531410	18850	18850	18850	18850	8
372	20231025	132900	215380610	18830	18820	18830	18820	163
373	20231025	132800	212312270	18820	18820	18820	18820	45
374	20231025	132700	211465370	18820	18820	18820	18820	55
375	20231025	132600	210430270	18820	18830	18830	18820	96
376	20231025	132500	208623540	18820	18820	18820	18820	0
377	20231025	132400	208623540	18820	18820	18820	18820	146
378	20231025	132300	205875820	18820	18820	18820	18820	0
379	20231025	132200	205875820	18820	18820	18820	18820	2
380	20231025	132100	205838180	18810	18810	18810	18810	0
381	20231025	132000	205838180	18810	18810	18810	18810	0
382	20231025	131900	205838180	18810	18810	18810	18810	50
383	20231025	131800	204897680	18820	18820	18820	18820	131
384	20231025	131700	202432260	18820	18820	18820	18820	0
385	20231025	131600	202432260	18820	18830	18830	18820	100
386	20231025	131500	200550010	18840	18870	18870	18840	480
387	20231025	131400	191500580	18870	18870	18870	18870	0
388	20231025	131300	191500580	18870	18870	18870	18870	0
389	20231025	131200	191500580	18870	18870	18870	18870	0
390	20231025	131100	191500580	18870	18870	18870	18870	0
391	20231025	131000	191500580	18870	18870	18870	18870	0
392	20231025	130900	191500580	18870	18870	18870	18870	0
393	20231025	130800	191500580	18870	18900	18910	18870	890
394	20231025	130700	174697420	18910	18920	18920	18910	29
395	20231025	130600	174148750	18930	18930	18930	18930	0
396	20231025	130500	174148750	18930	18930	18930	18930	1
397	20231025	130400	174129820	18940	18940	18940	18940	1
398	20231025	130300	174110880	18910	18910	18910	18910	0
399	20231025	130200	174110880	18910	18910	18910	18910	321
400	20231025	130100	168040770	18910	18910	18910	18910	33
401	20231025	130000	167416740	18960	18960	18960	18960	0
402	20231025	125900	167416740	18960	18960	18960	18960	0
403	20231025	125800	167416740	18960	18960	18960	18960	0
404	20231025	125700	167416740	18960	18960	18960	18960	0
405	20231025	125600	167416740	18960	18960	18960	18960	0
406	20231025	125500	167416740	18960	18960	18960	18960	0
407	20231025	125400	167416740	18960	18960	18960	18960	24
408	20231025	125300	166961700	18970	18970	18970	18970	0
409	20231025	125200	166961700	18970	18970	18970	18970	0
410	20231025	125100	166961700	18970	18970	18970	18970	0
411	20231025	125000	166961700	18970	18970	18970	18970	0
412	20231025	124900	166961700	18970	18970	18970	18970	0
413	20231025	124800	166961700	18970	18970	18970	18970	0
414	20231025	124700	166961700	18970	18970	18970	18970	0
415	20231025	124600	166961700	18970	18970	18970	18970	0
416	20231025	124500	166961700	18970	18970	18970	18970	0
417	20231025	124400	166961700	18970	18970	18970	18970	1
418	20231025	124300	166942730	18910	18910	18910	18910	2
419	20231025	124200	166904910	18970	18970	18970	18970	1
420	20231025	124100	166885940	18920	18920	18920	18920	0
421	20231025	124000	166885940	18920	18920	18920	18920	0
422	20231025	123900	166885940	18920	18920	18920	18920	39
423	20231025	123800	166148060	18920	18920	18920	18920	0
424	20231025	123700	166148060	18920	18920	18920	18920	0
425	20231025	123600	166148060	18920	18920	18920	18920	0
426	20231025	123500	166148060	18920	18920	18920	18920	0
427	20231025	123400	166148060	18920	18920	18920	18920	93
428	20231025	123300	164388500	18980	18980	18980	18980	0
429	20231025	123200	164388500	18980	18980	18980	18980	0
430	20231025	123100	164388500	18980	18980	18980	18980	0
431	20231025	123000	164388500	18980	18980	18980	18980	1
432	20231025	122900	164369520	18990	18990	18990	18990	0
433	20231025	122800	164369520	18990	18990	18990	18990	10
434	20231025	122700	164179620	18990	18990	18990	18990	0
435	20231025	122600	164179620	18990	18990	18990	18990	22
436	20231025	122500	163761840	19000	19000	19000	19000	0
437	20231025	122400	163761840	19000	19000	19000	19000	0
438	20231025	122300	163761840	19000	18960	19000	18960	28
439	20231025	122200	163230520	18960	18960	18960	18960	0
440	20231025	122100	163230520	18960	18960	18960	18960	0
441	20231025	122000	163230520	18960	18960	18960	18960	0
442	20231025	121900	163230520	18960	18960	18960	18960	0
443	20231025	121800	163230520	18960	18960	18960	18960	0
444	20231025	121700	163230520	18960	18960	18960	18960	0
445	20231025	121600	163230520	18960	18920	18960	18920	316
446	20231025	121500	157250920	18920	18920	18920	18920	0
447	20231025	121400	157250920	18920	18920	18920	18920	0
448	20231025	121300	157250920	18920	18930	18960	18920	41
449	20231025	121200	156474880	18930	18930	18930	18930	0
450	20231025	121100	156474880	18930	18950	18950	18930	31
451	20231025	121000	155887730	18960	18960	18960	18960	0
452	20231025	120900	155887730	18960	18960	18960	18960	68
453	20231025	120800	154598450	18970	18970	18970	18970	0
454	20231025	120700	154598450	18970	18970	18970	18970	0
455	20231025	120600	154598450	18970	18970	18970	18970	0
456	20231025	120500	154598450	18970	18970	18970	18970	0
457	20231025	120400	154598450	18970	18970	18970	18970	20
458	20231025	120300	154219050	18970	18970	18970	18970	0
459	20231025	120200	154219050	18970	18970	18970	18970	0
460	20231025	120100	154219050	18970	18970	18970	18970	0
461	20231025	120000	154219050	18970	18970	18970	18970	0
462	20231025	115900	154219050	18970	18970	18970	18970	0
463	20231025	115800	154219050	18970	18970	18970	18970	0
464	20231025	115700	154219050	18970	18970	18970	18970	0
465	20231025	115600	154219050	18970	18970	18970	18970	0
466	20231025	115500	154219050	18970	18970	18970	18970	0
467	20231025	115400	154219050	18970	18970	18970	18970	58
468	20231025	115300	153118790	19020	19020	19020	19010	52
469	20231025	115200	152129760	19020	19020	19020	19020	0
470	20231025	115100	152129760	19020	19020	19020	19020	0
471	20231025	115000	152129760	19020	19020	19020	19020	0
472	20231025	114900	152129760	19020	19020	19020	19020	0
473	20231025	114800	152129760	19020	19020	19020	19020	0
474	20231025	114700	152129760	19020	19020	19020	19020	0
475	20231025	114600	152129760	19020	19020	19020	19020	0
476	20231025	114500	152129760	19020	19020	19020	19020	0
477	20231025	114400	152129760	19020	19020	19020	19020	0
478	20231025	114300	152129760	19020	19020	19020	19020	0
479	20231025	114200	152129760	19020	19020	19020	19020	0
480	20231025	114100	152129760	19020	19020	19020	19020	0
481	20231025	114000	152129760	19020	19020	19020	19020	50
482	20231025	113900	151178760	19020	19020	19020	19020	0
483	20231025	113800	151178760	19020	19020	19020	19020	10
484	20231025	113700	150988560	19030	19030	19030	19030	0
485	20231025	113600	150988560	19030	19030	19030	19030	0
486	20231025	113500	150988560	19030	19030	19030	19030	0
487	20231025	113400	150988560	19030	19030	19030	19030	0
488	20231025	113300	150988560	19030	19030	19030	19030	0
489	20231025	113200	150988560	19030	19030	19030	19030	0
490	20231025	113100	150988560	19030	19030	19030	19030	27
491	20231025	113000	150474750	19030	18980	19030	18980	643
492	20231025	112900	138261840	18980	18980	18980	18980	0
493	20231025	112800	138261840	18980	18980	18980	18980	1
494	20231025	112700	138242860	18990	18990	18990	18990	0
495	20231025	112600	138242860	18990	18990	18990	18990	0
496	20231025	112500	138242860	18990	18990	18990	18990	0
497	20231025	112400	138242860	18990	18990	18990	18990	0
498	20231025	112300	138242860	18990	18990	18990	18990	0
499	20231025	112200	138242860	18990	18990	18990	18990	0
500	20231025	112100	138242860	18990	18990	18990	18990	0
501	20231025	112000	138242860	18990	18990	18990	18990	0
502	20231025	111900	138242860	18990	18990	18990	18990	3
503	20231025	111800	138185890	18990	18990	18990	18990	0
504	20231025	111700	138185890	18990	18990	18990	18990	0
505	20231025	111600	138185890	18990	18990	18990	18990	0
506	20231025	111500	138185890	18990	18990	18990	18990	0
507	20231025	111400	138185890	18990	18990	18990	18990	0
508	20231025	111300	138185890	18990	18990	18990	18990	0
509	20231025	111200	138185890	18990	18990	18990	18990	0
510	20231025	111100	138185890	18990	18990	18990	18990	0
511	20231025	111000	138185890	18990	18990	18990	18990	0
512	20231025	110900	138185890	18990	18990	18990	18990	0
513	20231025	110800	138185890	18990	18990	18990	18990	0
514	20231025	110700	138185890	18990	18990	18990	18990	39
515	20231025	110600	137445280	19000	19000	19000	19000	4
516	20231025	110500	137369280	19000	19000	19000	19000	0
517	20231025	110400	137369280	19000	19000	19000	19000	0
518	20231025	110300	137369280	19000	19000	19000	19000	2
519	20231025	110200	137331280	19000	19000	19000	19000	28
520	20231025	110100	136799280	19000	19000	19000	19000	0
521	20231025	110000	136799280	19000	19000	19000	19000	0
522	20231025	105900	136799280	19000	18990	19000	18990	240
523	20231025	105800	132241520	19000	18970	19000	18970	195
524	20231025	105700	128536930	18960	18960	18960	18960	0
525	20231025	105600	128536930	18960	18960	18960	18960	0
526	20231025	105500	128536930	18960	18960	18960	18960	0
527	20231025	105400	128536930	18960	18960	18960	18960	0
528	20231025	105300	128536930	18960	18950	18960	18950	41
529	20231025	105200	127759590	18940	18940	18940	18940	0
530	20231025	105100	127759590	18940	18940	18940	18940	0
531	20231025	105000	127759590	18940	18940	18940	18940	17
532	20231025	104900	127437610	18950	18950	18950	18950	0
533	20231025	104800	127437610	18950	18950	18950	18950	0
534	20231025	104700	127437610	18950	18950	18950	18950	0
535	20231025	104600	127437610	18950	18950	18950	18950	24
536	20231025	104500	126982810	18980	18980	18980	18980	0
537	20231025	104400	126982810	18980	18980	18980	18980	0
538	20231025	104300	126982810	18980	18980	18980	18980	0
539	20231025	104200	126982810	18980	18980	18980	18980	110
540	20231025	104100	124895010	18980	18970	18980	18970	190
541	20231025	104000	121289810	19000	19000	19000	19000	0
542	20231025	103900	121289810	19000	19000	19000	19000	1
543	20231025	103800	121270810	19000	19000	19000	19000	1
544	20231025	103700	121251810	19000	19000	19000	19000	0
545	20231025	103600	121251810	19000	19000	19000	19000	0
546	20231025	103500	121251810	19000	19000	19000	19000	0
547	20231025	103400	121251810	19000	19000	19000	19000	0
548	20231025	103300	121251810	19000	19000	19000	19000	0
549	20231025	103200	121251810	19000	19000	19000	19000	0
550	20231025	103100	121251810	19000	19000	19000	19000	0
551	20231025	103000	121251810	19000	19000	19000	19000	0
552	20231025	102900	121251810	19000	19000	19000	19000	0
553	20231025	102800	121251810	19000	19000	19000	19000	0
554	20231025	102700	121251810	19000	19000	19000	19000	0
555	20231025	102600	121251810	19000	19000	19000	19000	0
556	20231025	102500	121251810	19000	19000	19000	19000	74
557	20231025	102400	119845810	19030	19030	19030	19030	0
558	20231025	102300	119845810	19030	19030	19030	19030	0
559	20231025	102200	119845810	19030	19030	19030	19030	0
560	20231025	102100	119845810	19030	19030	19030	19030	0
561	20231025	102000	119845810	19030	19030	19030	19030	0
562	20231025	101900	119845810	19030	19030	19030	19030	0
563	20231025	101800	119845810	19030	19030	19030	19030	0
564	20231025	101700	119845810	19030	18990	19030	18990	110
565	20231025	101600	117756050	18980	18980	18980	18980	0
566	20231025	101500	117756050	18980	18960	18980	18960	170
567	20231025	101400	114531000	18960	18930	18960	18930	5
568	20231025	101300	114436260	18960	18960	18960	18960	0
569	20231025	101200	114436260	18960	18950	18960	18950	124
570	20231025	101100	112086220	18950	18950	18950	18950	10
571	20231025	101000	111896720	18940	18940	18940	18940	14
572	20231025	100900	111631560	18940	18930	18940	18930	24
573	20231025	100800	111177100	18930	18930	18930	18930	0
574	20231025	100700	111177100	18930	18930	18930	18930	0
575	20231025	100600	111177100	18930	18930	18930	18930	0
576	20231025	100500	111177100	18930	18930	18930	18930	0
577	20231025	100400	111177100	18930	18930	18930	18930	0
578	20231025	100300	111177100	18930	18930	18930	18930	0
579	20231025	100200	111177100	18930	18930	18930	18930	0
580	20231025	100100	111177100	18930	18930	18930	18930	0
581	20231025	100000	111177100	18930	18930	18930	18930	2
582	20231025	095900	111139240	18940	18940	18940	18940	0
583	20231025	095800	111139240	18940	18940	18940	18940	0
584	20231025	095700	111139240	18940	18930	18940	18920	495
585	20231025	095600	101772380	18870	18870	18870	18870	74
586	20231025	095500	100376000	18870	18870	18870	18870	0
587	20231025	095400	100376000	18870	18870	18870	18870	0
588	20231025	095300	100376000	18870	18870	18870	18870	0
589	20231025	095200	100376000	18870	18870	18870	18870	0
590	20231025	095100	100376000	18870	18870	18870	18870	0
591	20231025	095000	100376000	18870	18870	18870	18870	50
592	20231025	094900	99432500	18940	18870	18940	18870	2
593	20231025	094800	99394690	18890	18890	18890	18890	0
594	20231025	094700	99394690	18890	18890	18890	18890	0
595	20231025	094600	99394690	18890	18890	18890	18890	0
596	20231025	094500	99394690	18890	18890	18890	18890	0
597	20231025	094400	99394690	18890	18890	18890	18890	0
598	20231025	094300	99394690	18890	18890	18890	18890	0
599	20231025	094200	99394690	18890	18890	18890	18890	0
600	20231025	094100	99394690	18890	18890	18890	18890	170
601	20231025	094000	96183390	18900	18900	18900	18900	4
602	20231025	093900	96107790	18980	18980	18980	18980	1
603	20231025	093800	96088810	18900	18900	18900	18900	0
604	20231025	093700	96088810	18900	18900	18900	18900	4
605	20231025	093600	96013210	18900	18900	18900	18900	101
606	20231025	093500	94104310	18980	18980	18980	18980	0
607	20231025	093400	94104310	18980	18990	18990	18980	202
608	20231025	093300	90268350	18990	19000	19000	18990	4
609	20231025	093200	90192360	19000	19000	19000	19000	0
610	20231025	093100	90192360	19000	19000	19000	19000	0
611	20231025	093000	90192360	19000	19000	19000	19000	0
612	20231025	092900	90192360	19000	19000	19000	19000	10
613	20231025	092800	90002360	19050	19010	19050	19000	2029
614	20231025	092700	51451030	19010	19010	19010	19010	0
615	20231025	092600	51451030	19010	19010	19010	19010	0
616	20231025	092500	51451030	19010	19100	19200	19010	246
617	20231025	092400	46758390	19010	18880	19050	18880	877
618	20231025	092300	30126920	18900	18850	18900	18850	388
619	20231025	092200	22808790	18800	18800	18800	18800	1
620	20231025	092100	22789990	18860	18860	18860	18860	0
621	20231025	092000	22789990	18860	18860	18860	18860	0
622	20231025	091900	22789990	18860	18870	18870	18860	7
623	20231025	091800	22657910	18870	18870	18870	18870	1
624	20231025	091700	22639040	18870	18870	18870	18870	3
625	20231025	091600	22582430	18870	18860	18870	18860	50
626	20231025	091500	21639020	18860	18860	18860	18860	25
627	20231025	091400	21167520	18860	18860	18860	18860	2
628	20231025	091300	21129800	18840	18840	18840	18840	0
629	20231025	091200	21129800	18840	18840	18840	18840	0
630	20231025	091100	21129800	18840	18840	18840	18840	0
631	20231025	091000	21129800	18840	18840	18840	18840	5
632	20231025	090900	21035600	18760	18750	18780	18750	221
633	20231025	090800	16888870	18710	18710	18710	18710	0
634	20231025	090700	16888870	18710	18760	18760	18710	367
635	20231025	090600	10011500	18760	18800	18800	18760	413
636	20231025	090500	2255380	18800	18800	18800	18800	0
637	20231025	090400	2255380	18800	18800	18800	18800	84
638	20231025	090300	676180	18910	18800	18910	18800	3
639	20231025	090200	619560	18800	18800	18800	18800	11
640	20231025	090100	412760	18760	18760	18760	18760	7
641	20231025	090000	281440	18940	18750	18940	18750	15