KissMeData/079960/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	194700	239514820	18700	18700	18700	18700	518
3	20241025	194600	239514820	18700	18700	18700	18700	0
4	20241025	194500	239514820	18700	18700	18700	18700	0
5	20241025	194400	239514820	18700	18700	18700	18700	0
6	20241025	194300	239514820	18700	18700	18700	18700	0
7	20241025	194200	239514820	18700	18700	18700	18700	0
8	20241025	194100	239514820	18700	18700	18700	18700	0
9	20241025	194000	239514820	18700	18700	18700	18700	0
10	20241025	193900	239514820	18700	18700	18700	18700	0
11	20241025	193800	239514820	18700	18700	18700	18700	0
12	20241025	193700	239514820	18700	18700	18700	18700	0
13	20241025	193600	239514820	18700	18700	18700	18700	0
14	20241025	193500	239514820	18700	18700	18700	18700	0
15	20241025	193400	239514820	18700	18700	18700	18700	0
16	20241025	193300	239514820	18700	18700	18700	18700	0
17	20241025	193200	239514820	18700	18700	18700	18700	0
18	20241025	193100	239514820	18700	18700	18700	18700	0
19	20241025	193000	239514820	18700	18700	18700	18700	0
20	20241025	192900	239514820	18700	18700	18700	18700	0
21	20241025	192800	239514820	18700	18700	18700	18700	0
22	20241025	192700	239514820	18700	18700	18700	18700	0
23	20241025	192600	239514820	18700	18700	18700	18700	0
24	20241025	192500	239514820	18700	18700	18700	18700	0
25	20241025	192400	239514820	18700	18700	18700	18700	0
26	20241025	192300	239514820	18700	18700	18700	18700	0
27	20241025	192200	239514820	18700	18700	18700	18700	0
28	20241025	192100	239514820	18700	18700	18700	18700	0
29	20241025	192000	239514820	18700	18700	18700	18700	0
30	20241025	191900	239514820	18700	18700	18700	18700	0
31	20241025	191800	239514820	18700	18700	18700	18700	0
32	20241025	191700	239514820	18700	18700	18700	18700	518
33	20241025	191600	239514820	18700	18700	18700	18700	0
34	20241025	191500	239514820	18700	18700	18700	18700	0
35	20241025	191400	239514820	18700	18700	18700	18700	0
36	20241025	191300	239514820	18700	18700	18700	18700	0
37	20241025	191200	239514820	18700	18700	18700	18700	0
38	20241025	191100	239514820	18700	18700	18700	18700	0
39	20241025	191000	239514820	18700	18700	18700	18700	0
40	20241025	190900	239514820	18700	18700	18700	18700	0
41	20241025	190800	239514820	18700	18700	18700	18700	0
42	20241025	190700	239514820	18700	18700	18700	18700	0
43	20241025	190600	239514820	18700	18700	18700	18700	0
44	20241025	190500	239514820	18700	18700	18700	18700	0
45	20241025	190400	239514820	18700	18700	18700	18700	0
46	20241025	190300	239514820	18700	18700	18700	18700	0
47	20241025	190200	239514820	18700	18700	18700	18700	0
48	20241025	190100	239514820	18700	18700	18700	18700	0
49	20241025	190000	239514820	18700	18700	18700	18700	0
50	20241025	185900	239514820	18700	18700	18700	18700	0
51	20241025	185800	239514820	18700	18700	18700	18700	0
52	20241025	185700	239514820	18700	18700	18700	18700	0
53	20241025	185600	239514820	18700	18700	18700	18700	0
54	20241025	185500	239514820	18700	18700	18700	18700	0
55	20241025	185400	239514820	18700	18700	18700	18700	0
56	20241025	185300	239514820	18700	18700	18700	18700	0
57	20241025	185200	239514820	18700	18700	18700	18700	0
58	20241025	185100	239514820	18700	18700	18700	18700	0
59	20241025	185000	239514820	18700	18700	18700	18700	0
60	20241025	184900	239514820	18700	18700	18700	18700	0
61	20241025	184800	239514820	18700	18700	18700	18700	0
62	20241025	184700	239514820	18700	18700	18700	18700	518
63	20241025	184600	239514820	18700	18700	18700	18700	0
64	20241025	184500	239514820	18700	18700	18700	18700	0
65	20241025	184400	239514820	18700	18700	18700	18700	0
66	20241025	184300	239514820	18700	18700	18700	18700	0
67	20241025	184200	239514820	18700	18700	18700	18700	0
68	20241025	184100	239514820	18700	18700	18700	18700	0
69	20241025	184000	239514820	18700	18700	18700	18700	0
70	20241025	183900	239514820	18700	18700	18700	18700	0
71	20241025	183800	239514820	18700	18700	18700	18700	0
72	20241025	183700	239514820	18700	18700	18700	18700	0
73	20241025	183600	239514820	18700	18700	18700	18700	0
74	20241025	183500	239514820	18700	18700	18700	18700	0
75	20241025	183400	239514820	18700	18700	18700	18700	0
76	20241025	183300	239514820	18700	18700	18700	18700	0
77	20241025	183200	239514820	18700	18700	18700	18700	0
78	20241025	183100	239514820	18700	18700	18700	18700	0
79	20241025	183000	239514820	18700	18700	18700	18700	0
80	20241025	182900	239514820	18700	18700	18700	18700	0
81	20241025	182800	239514820	18700	18700	18700	18700	0
82	20241025	182700	239514820	18700	18700	18700	18700	0
83	20241025	182600	239514820	18700	18700	18700	18700	0
84	20241025	182500	239514820	18700	18700	18700	18700	0
85	20241025	182400	239514820	18700	18700	18700	18700	0
86	20241025	182300	239514820	18700	18700	18700	18700	0
87	20241025	182200	239514820	18700	18700	18700	18700	0
88	20241025	182100	239514820	18700	18700	18700	18700	0
89	20241025	182000	239514820	18700	18700	18700	18700	0
90	20241025	181900	239514820	18700	18700	18700	18700	0
91	20241025	181800	239514820	18700	18700	18700	18700	0
92	20241025	181700	239514820	18700	18700	18700	18700	518
93	20241025	181600	239514820	18700	18700	18700	18700	0
94	20241025	181500	239514820	18700	18700	18700	18700	0
95	20241025	181400	239514820	18700	18700	18700	18700	0
96	20241025	181300	239514820	18700	18700	18700	18700	0
97	20241025	181200	239514820	18700	18700	18700	18700	0
98	20241025	181100	239514820	18700	18700	18700	18700	0
99	20241025	181000	239514820	18700	18700	18700	18700	0
100	20241025	180900	239514820	18700	18700	18700	18700	0
101	20241025	180800	239514820	18700	18700	18700	18700	0
102	20241025	180700	239514820	18700	18700	18700	18700	0
103	20241025	180600	239514820	18700	18700	18700	18700	0
104	20241025	180500	239514820	18700	18700	18700	18700	0
105	20241025	180400	239514820	18700	18700	18700	18700	0
106	20241025	180300	239514820	18700	18700	18700	18700	0
107	20241025	180200	239514820	18700	18700	18700	18700	0
108	20241025	180100	239514820	18700	18700	18700	18700	0
109	20241025	180000	239514820	18700	18700	18700	18700	0
110	20241025	175900	239514820	18700	18700	18700	18700	0
111	20241025	175800	239514820	18700	18700	18700	18700	0
112	20241025	175700	239514820	18700	18700	18700	18700	0
113	20241025	175600	239514820	18700	18700	18700	18700	0
114	20241025	175500	239514820	18700	18700	18700	18700	0
115	20241025	175400	239514820	18700	18700	18700	18700	0
116	20241025	175300	239514820	18700	18700	18700	18700	0
117	20241025	175200	239514820	18700	18700	18700	18700	0
118	20241025	175100	239514820	18700	18700	18700	18700	0
119	20241025	175000	239514820	18700	18700	18700	18700	0
120	20241025	174900	239514820	18700	18700	18700	18700	0
121	20241025	174800	239514820	18700	18700	18700	18700	0
122	20241025	174700	239514820	18700	18700	18700	18700	518
123	20241025	174600	239514820	18700	18700	18700	18700	0
124	20241025	174500	239514820	18700	18700	18700	18700	0
125	20241025	174400	239514820	18700	18700	18700	18700	0
126	20241025	174300	239514820	18700	18700	18700	18700	0
127	20241025	174200	239514820	18700	18700	18700	18700	0
128	20241025	174100	239514820	18700	18700	18700	18700	0
129	20241025	174000	239514820	18700	18700	18700	18700	0
130	20241025	173900	239514820	18700	18700	18700	18700	0
131	20241025	173800	239514820	18700	18700	18700	18700	0
132	20241025	173700	239514820	18700	18700	18700	18700	0
133	20241025	173600	239514820	18700	18700	18700	18700	0
134	20241025	173500	239514820	18700	18700	18700	18700	0
135	20241025	173400	239514820	18700	18700	18700	18700	0
136	20241025	173300	239514820	18700	18700	18700	18700	0
137	20241025	173200	239514820	18700	18700	18700	18700	0
138	20241025	173100	239514820	18700	18700	18700	18700	0
139	20241025	173000	239514820	18700	18700	18700	18700	0
140	20241025	172900	239514820	18700	18700	18700	18700	0
141	20241025	172800	239514820	18700	18700	18700	18700	0
142	20241025	172700	239514820	18700	18700	18700	18700	0
143	20241025	172600	239514820	18700	18700	18700	18700	0
144	20241025	172500	239514820	18700	18700	18700	18700	0
145	20241025	172400	239514820	18700	18700	18700	18700	0
146	20241025	172300	239514820	18700	18700	18700	18700	0
147	20241025	172200	239514820	18700	18700	18700	18700	0
148	20241025	172100	239514820	18700	18700	18700	18700	0
149	20241025	172000	239514820	18700	18700	18700	18700	0
150	20241025	171900	239514820	18700	18700	18700	18700	0
151	20241025	171800	239514820	18700	18700	18700	18700	0
152	20241025	171700	239514820	18700	18700	18700	18700	518
153	20241025	171600	239514820	18700	18700	18700	18700	0
154	20241025	171500	239514820	18700	18700	18700	18700	0
155	20241025	171400	239514820	18700	18700	18700	18700	0
156	20241025	171300	239514820	18700	18700	18700	18700	0
157	20241025	171200	239514820	18700	18700	18700	18700	0
158	20241025	171100	239514820	18700	18700	18700	18700	0
159	20241025	171000	239514820	18700	18700	18700	18700	0
160	20241025	170900	239514820	18700	18700	18700	18700	0
161	20241025	170800	239514820	18700	18700	18700	18700	0
162	20241025	170700	239514820	18700	18700	18700	18700	0
163	20241025	170600	239514820	18700	18700	18700	18700	0
164	20241025	170500	239514820	18700	18700	18700	18700	0
165	20241025	170400	239514820	18700	18700	18700	18700	0
166	20241025	170300	239514820	18700	18700	18700	18700	0
167	20241025	170200	239514820	18700	18700	18700	18700	0
168	20241025	170100	239514820	18700	18700	18700	18700	0
169	20241025	170000	239514820	18700	18700	18700	18700	0
170	20241025	165900	239514820	18700	18700	18700	18700	0
171	20241025	165800	239514820	18700	18700	18700	18700	0
172	20241025	165700	239514820	18700	18700	18700	18700	0
173	20241025	165600	239514820	18700	18700	18700	18700	0
174	20241025	165500	239514820	18700	18700	18700	18700	0
175	20241025	165400	239514820	18700	18700	18700	18700	0
176	20241025	165300	239514820	18700	18700	18700	18700	0
177	20241025	165200	239514820	18700	18700	18700	18700	0
178	20241025	165100	239514820	18700	18700	18700	18700	0
179	20241025	165000	239514820	18700	18700	18700	18700	0
180	20241025	164900	239514820	18700	18700	18700	18700	0
181	20241025	164800	239514820	18700	18700	18700	18700	0
182	20241025	164700	239514820	18700	18700	18700	18700	518
183	20241025	164600	239514820	18700	18700	18700	18700	0
184	20241025	164500	239514820	18700	18700	18700	18700	0
185	20241025	164400	239514820	18700	18700	18700	18700	0
186	20241025	164300	239514820	18700	18700	18700	18700	0
187	20241025	164200	239514820	18700	18700	18700	18700	0
188	20241025	164100	239514820	18700	18700	18700	18700	0
189	20241025	164000	239514820	18700	18700	18700	18700	0
190	20241025	163900	239514820	18700	18700	18700	18700	0
191	20241025	163800	239514820	18700	18700	18700	18700	0
192	20241025	163700	239514820	18700	18700	18700	18700	0
193	20241025	163600	239514820	18700	18700	18700	18700	0
194	20241025	163500	239514820	18700	18700	18700	18700	0
195	20241025	163400	239514820	18700	18700	18700	18700	0
196	20241025	163300	239514820	18700	18700	18700	18700	0
197	20241025	163200	239514820	18700	18700	18700	18700	0
198	20241025	163100	239514820	18700	18700	18700	18700	0
199	20241025	163000	239514820	18700	18700	18700	18700	0
200	20241025	162900	239514820	18700	18700	18700	18700	0
201	20241025	162800	239514820	18700	18700	18700	18700	0
202	20241025	162700	239514820	18700	18700	18700	18700	0
203	20241025	162600	239514820	18700	18700	18700	18700	0
204	20241025	162500	239514820	18700	18700	18700	18700	0
205	20241025	162400	239514820	18700	18700	18700	18700	0
206	20241025	162300	239514820	18700	18700	18700	18700	0
207	20241025	162200	239514820	18700	18700	18700	18700	0
208	20241025	162100	239514820	18700	18700	18700	18700	0
209	20241025	162000	239514820	18700	18700	18700	18700	0
210	20241025	161900	239514820	18700	18700	18700	18700	0
211	20241025	161800	239514820	18700	18700	18700	18700	0
212	20241025	161700	239514820	18700	18700	18700	18700	518
213	20241025	161600	239514820	18700	18700	18700	18700	0
214	20241025	161500	239514820	18700	18700	18700	18700	0
215	20241025	161400	239514820	18700	18700	18700	18700	0
216	20241025	161300	239514820	18700	18700	18700	18700	0
217	20241025	161200	239514820	18700	18700	18700	18700	0
218	20241025	161100	239514820	18700	18700	18700	18700	0
219	20241025	161000	239514820	18700	18700	18700	18700	0
220	20241025	160900	239514820	18700	18700	18700	18700	0
221	20241025	160800	239514820	18700	18700	18700	18700	0
222	20241025	160700	239514820	18700	18700	18700	18700	0
223	20241025	160600	239514820	18700	18700	18700	18700	0
224	20241025	160500	239514820	18700	18700	18700	18700	0
225	20241025	160400	239514820	18700	18700	18700	18700	0
226	20241025	160300	239514820	18700	18700	18700	18700	0
227	20241025	160200	239514820	18700	18700	18700	18700	0
228	20241025	160100	239514820	18700	18700	18700	18700	0
229	20241025	160000	239514820	18700	18700	18700	18700	0
230	20241025	155900	239514820	18700	18700	18700	18700	0
231	20241025	155800	239514820	18700	18700	18700	18700	0
232	20241025	155700	239514820	18700	18700	18700	18700	0
233	20241025	155600	239514820	18700	18700	18700	18700	0
234	20241025	155500	239514820	18700	18700	18700	18700	0
235	20241025	155400	239514820	18700	18700	18700	18700	0
236	20241025	155300	239514820	18700	18700	18700	18700	0
237	20241025	155200	239514820	18700	18700	18700	18700	0
238	20241025	155100	239514820	18700	18700	18700	18700	0
239	20241025	155000	239514820	18700	18700	18700	18700	0
240	20241025	154900	239514820	18700	18700	18700	18700	0
241	20241025	154800	239514820	18700	18700	18700	18700	0
242	20241025	154700	239514820	18700	18700	18700	18700	518
243	20241025	154600	239514820	18700	18700	18700	18700	0
244	20241025	154500	239514820	18700	18700	18700	18700	0
245	20241025	154400	239514820	18700	18700	18700	18700	0
246	20241025	154300	239514820	18700	18700	18700	18700	0
247	20241025	154200	239514820	18700	18700	18700	18700	0
248	20241025	154100	239514820	18700	18700	18700	18700	0
249	20241025	154000	239514820	18700	18700	18700	18700	0
250	20241025	153900	239514820	18700	18700	18700	18700	0
251	20241025	153800	239514820	18700	18700	18700	18700	0
252	20241025	153700	239514820	18700	18700	18700	18700	0
253	20241025	153600	239514820	18700	18700	18700	18700	0
254	20241025	153500	239514820	18700	18700	18700	18700	0
255	20241025	153400	239514820	18700	18700	18700	18700	0
256	20241025	153300	239514820	18700	18700	18700	18700	0
257	20241025	153200	239514820	18700	18700	18700	18700	0
258	20241025	153100	239514820	18700	18700	18700	18700	0
259	20241025	153000	239514820	18700	18700	18700	18700	518
260	20241025	152900	229828220	18700	18700	18700	18700	0
261	20241025	152800	229828220	18700	18700	18700	18700	0
262	20241025	152700	229828220	18700	18700	18700	18700	0
263	20241025	152600	229828220	18700	18700	18700	18700	0
264	20241025	152500	229828220	18700	18700	18700	18700	0
265	20241025	152400	229828220	18700	18700	18700	18700	0
266	20241025	152300	229828220	18700	18700	18700	18700	0
267	20241025	152200	229828220	18700	18700	18700	18700	0
268	20241025	152100	229828220	18700	18700	18700	18700	0
269	20241025	152000	229828220	18700	18700	18700	18700	0
270	20241025	151900	229828220	18700	18730	18730	18700	1325
271	20241025	151800	205045170	18740	18740	18740	18740	64
272	20241025	151700	203845810	18750	18760	18760	18750	1437
273	20241025	151600	176901850	18760	18810	18820	18760	350
274	20241025	151500	170331200	18820	18820	18820	18820	3
275	20241025	151400	170274740	18820	18810	18820	18810	15
276	20241025	151300	169992540	18780	18780	18780	18780	0
277	20241025	151200	169992540	18780	18780	18780	18780	0
278	20241025	151100	169992540	18780	18780	18780	18780	260
279	20241025	151000	165109740	18750	18750	18750	18750	0
280	20241025	150900	165109740	18750	18750	18750	18750	0
281	20241025	150800	165109740	18750	18750	18750	18750	0
282	20241025	150700	165109740	18750	18750	18750	18750	0
283	20241025	150600	165109740	18750	18750	18750	18750	0
284	20241025	150500	165109740	18750	18750	18750	18750	0
285	20241025	150400	165109740	18750	18750	18750	18750	0
286	20241025	150300	165109740	18750	18750	18750	18750	0
287	20241025	150200	165109740	18750	18750	18750	18750	0
288	20241025	150100	165109740	18750	18810	18810	18750	83
289	20241025	150000	163551920	18820	18820	18820	18820	0
290	20241025	145900	163551920	18820	18820	18820	18820	6
291	20241025	145800	163439000	18820	18820	18820	18820	10
292	20241025	145700	163250800	18820	18820	18820	18820	0
293	20241025	145600	163250800	18820	18820	18820	18820	25
294	20241025	145500	162780300	18820	18820	18820	18820	0
295	20241025	145400	162780300	18820	18820	18820	18820	0
296	20241025	145300	162780300	18820	18830	18830	18820	2
297	20241025	145200	162742650	18750	18750	18750	18750	0
298	20241025	145100	162742650	18750	18750	18750	18750	0
299	20241025	145000	162742650	18750	18750	18750	18750	2
300	20241025	144900	162705150	18750	18750	18850	18750	509
301	20241025	144800	153160300	18850	18850	18850	18850	0
302	20241025	144700	153160300	18850	18760	18850	18750	226
303	20241025	144600	148922210	18770	18780	18780	18770	1102
304	20241025	144500	128237560	18780	18780	18780	18780	110
305	20241025	144400	126171760	18780	18780	18780	18780	200
306	20241025	144300	122415760	18780	18800	18800	18780	100
307	20241025	144200	120537640	18830	18830	18830	18830	0
308	20241025	144100	120537640	18830	18830	18830	18830	0
309	20241025	144000	120537640	18830	18830	18830	18830	0
310	20241025	143900	120537640	18830	18830	18830	18830	0
311	20241025	143800	120537640	18830	18830	18830	18830	0
312	20241025	143700	120537640	18830	18830	18830	18830	1
313	20241025	143600	120518810	18770	18770	18770	18770	0
314	20241025	143500	120518810	18770	18770	18770	18770	0
315	20241025	143400	120518810	18770	18770	18770	18770	0
316	20241025	143300	120518810	18770	18770	18770	18770	0
317	20241025	143200	120518810	18770	18770	18770	18770	0
318	20241025	143100	120518810	18770	18770	18770	18770	0
319	20241025	143000	120518810	18770	18770	18770	18770	0
320	20241025	142900	120518810	18770	18770	18770	18770	0
321	20241025	142800	120518810	18770	18770	18770	18770	0
322	20241025	142700	120518810	18770	18770	18770	18770	0
323	20241025	142600	120518810	18770	18770	18770	18770	0
324	20241025	142500	120518810	18770	18770	18770	18770	0
325	20241025	142400	120518810	18770	18770	18770	18770	0
326	20241025	142300	120518810	18770	18770	18770	18770	100
327	20241025	142200	118641810	18770	18770	18770	18770	300
328	20241025	142100	113010810	18770	18770	18770	18770	31
329	20241025	142000	112428940	18770	18770	18770	18770	0
330	20241025	141900	112428940	18770	18770	18770	18770	0
331	20241025	141800	112428940	18770	18770	18770	18770	0
332	20241025	141700	112428940	18770	18770	18770	18770	0
333	20241025	141600	112428940	18770	18770	18770	18770	0
334	20241025	141500	112428940	18770	18770	18770	18770	0
335	20241025	141400	112428940	18770	18770	18770	18770	0
336	20241025	141300	112428940	18770	18770	18770	18770	50
337	20241025	141200	111490440	18770	18780	18780	18770	10
338	20241025	141100	111302720	18800	18800	18800	18800	100
339	20241025	141000	109422720	18800	18800	18800	18800	0
340	20241025	140900	109422720	18800	18800	18800	18800	0
341	20241025	140800	109422720	18800	18820	18820	18800	46
342	20241025	140700	108557710	18860	18860	18860	18860	0
343	20241025	140600	108557710	18860	18860	18860	18860	5
344	20241025	140500	108463410	18820	18840	18860	18820	74
345	20241025	140400	107070460	18840	18890	18890	18840	27
346	20241025	140300	106561730	18850	18850	18850	18850	0
347	20241025	140200	106561730	18850	18850	18850	18850	49
348	20241025	140100	105638080	18870	18870	18870	18870	0
349	20241025	140000	105638080	18870	18860	18870	18850	102
350	20241025	135900	103715010	18870	18910	18910	18870	304
351	20241025	135800	97974020	18920	18920	18920	18920	0
352	20241025	135700	97974020	18920	18920	18920	18920	1
353	20241025	135600	97955100	18900	18900	18900	18900	0
354	20241025	135500	97955100	18900	18900	18900	18900	0
355	20241025	135400	97955100	18900	18900	18900	18900	0
356	20241025	135300	97955100	18900	18910	18910	18900	100
357	20241025	135200	96064600	18910	18910	18910	18910	0
358	20241025	135100	96064600	18910	18910	18910	18910	0
359	20241025	135000	96064600	18910	18940	18940	18910	200
360	20241025	134900	92281790	18940	18940	18940	18940	0
361	20241025	134800	92281790	18940	18940	18940	18940	0
362	20241025	134700	92281790	18940	18940	18940	18940	0
363	20241025	134600	92281790	18940	18940	18940	18940	0
364	20241025	134500	92281790	18940	18940	18940	18940	0
365	20241025	134400	92281790	18940	18940	18940	18940	0
366	20241025	134300	92281790	18940	18940	18940	18940	0
367	20241025	134200	92281790	18940	18960	18960	18940	16
368	20241025	134100	91978520	18970	18980	18980	18970	10
369	20241025	134000	91788770	18980	18980	18980	18980	0
370	20241025	133900	91788770	18980	18980	18980	18980	0
371	20241025	133800	91788770	18980	18980	18980	18980	0
372	20241025	133700	91788770	18980	18980	18980	18980	0
373	20241025	133600	91788770	18980	18980	18980	18980	0
374	20241025	133500	91788770	18980	18980	18980	18980	0
375	20241025	133400	91788770	18980	18980	18980	18980	0
376	20241025	133300	91788770	18980	18980	18980	18980	0
377	20241025	133200	91788770	18980	18980	18980	18980	0
378	20241025	133100	91788770	18980	18980	18980	18980	0
379	20241025	133000	91788770	18980	18980	18980	18980	0
380	20241025	132900	91788770	18980	18980	18980	18980	0
381	20241025	132800	91788770	18980	19000	19000	18980	2
382	20241025	132700	91750790	19000	19000	19000	19000	55
383	20241025	132600	90705790	19050	19050	19050	19050	0
384	20241025	132500	90705790	19050	19050	19050	19050	0
385	20241025	132400	90705790	19050	19050	19050	19050	0
386	20241025	132300	90705790	19050	19050	19050	19050	0
387	20241025	132200	90705790	19050	19050	19050	19050	0
388	20241025	132100	90705790	19050	19050	19050	19050	0
389	20241025	132000	90705790	19050	19050	19050	19050	0
390	20241025	131900	90705790	19050	19050	19050	19050	0
391	20241025	131800	90705790	19050	19050	19050	19050	0
392	20241025	131700	90705790	19050	19050	19050	19050	0
393	20241025	131600	90705790	19050	19050	19050	19050	0
394	20241025	131500	90705790	19050	19050	19050	19050	0
395	20241025	131400	90705790	19050	19050	19050	19050	0
396	20241025	131300	90705790	19050	19050	19050	19050	0
397	20241025	131200	90705790	19050	19050	19050	19050	0
398	20241025	131100	90705790	19050	19050	19050	19050	2
399	20241025	131000	90667690	18960	18960	18960	18960	0
400	20241025	130900	90667690	18960	18960	18960	18960	0
401	20241025	130800	90667690	18960	18960	18960	18960	0
402	20241025	130700	90667690	18960	18960	18960	18960	0
403	20241025	130600	90667690	18960	19000	19000	18950	102
404	20241025	130500	88732990	19070	19070	19070	19070	0
405	20241025	130400	88732990	19070	19070	19070	19070	0
406	20241025	130300	88732990	19070	19070	19070	19070	0
407	20241025	130200	88732990	19070	19070	19070	19070	0
408	20241025	130100	88732990	19070	19070	19070	19070	0
409	20241025	130000	88732990	19070	19070	19070	19070	0
410	20241025	125900	88732990	19070	19070	19070	19070	0
411	20241025	125800	88732990	19070	19070	19070	19070	0
412	20241025	125700	88732990	19070	19070	19070	19070	0
413	20241025	125600	88732990	19070	19070	19070	19070	0
414	20241025	125500	88732990	19070	19070	19070	19070	0
415	20241025	125400	88732990	19070	19070	19070	19070	0
416	20241025	125300	88732990	19070	19070	19070	19070	0
417	20241025	125200	88732990	19070	19070	19070	19070	0
418	20241025	125100	88732990	19070	19070	19070	19070	0
419	20241025	125000	88732990	19070	19070	19070	19070	0
420	20241025	124900	88732990	19070	19070	19070	19070	4
421	20241025	124800	88656710	19050	19050	19050	19050	0
422	20241025	124700	88656710	19050	19050	19050	19050	0
423	20241025	124600	88656710	19050	19050	19050	19050	1
424	20241025	124500	88637660	19000	19000	19000	19000	0
425	20241025	124400	88637660	19000	19000	19000	19000	0
426	20241025	124300	88637660	19000	19000	19000	19000	0
427	20241025	124200	88637660	19000	19000	19000	19000	0
428	20241025	124100	88637660	19000	19000	19000	19000	0
429	20241025	124000	88637660	19000	19000	19000	19000	0
430	20241025	123900	88637660	19000	19000	19000	19000	0
431	20241025	123800	88637660	19000	19000	19000	19000	0
432	20241025	123700	88637660	19000	19000	19000	19000	0
433	20241025	123600	88637660	19000	19000	19000	19000	0
434	20241025	123500	88637660	19000	19000	19000	19000	0
435	20241025	123400	88637660	19000	19000	19000	19000	0
436	20241025	123300	88637660	19000	19000	19000	19000	2
437	20241025	123200	88599660	19000	19000	19000	19000	0
438	20241025	123100	88599660	19000	19000	19000	19000	0
439	20241025	123000	88599660	19000	19000	19000	19000	0
440	20241025	122900	88599660	19000	19000	19000	19000	0
441	20241025	122800	88599660	19000	19000	19000	19000	0
442	20241025	122700	88599660	19000	19000	19000	19000	0
443	20241025	122600	88599660	19000	19000	19000	19000	0
444	20241025	122500	88599660	19000	19000	19000	19000	0
445	20241025	122400	88599660	19000	19000	19000	19000	0
446	20241025	122300	88599660	19000	19000	19000	19000	0
447	20241025	122200	88599660	19000	19000	19000	19000	0
448	20241025	122100	88599660	19000	19000	19000	19000	0
449	20241025	122000	88599660	19000	19000	19000	19000	0
450	20241025	121900	88599660	19000	19000	19000	19000	0
451	20241025	121800	88599660	19000	19000	19000	19000	0
452	20241025	121700	88599660	19000	19000	19000	19000	0
453	20241025	121600	88599660	19000	19000	19000	19000	0
454	20241025	121500	88599660	19000	19000	19000	19000	0
455	20241025	121400	88599660	19000	19000	19000	19000	0
456	20241025	121300	88599660	19000	19000	19000	19000	1
457	20241025	121200	88580660	19000	19000	19000	19000	3
458	20241025	121100	88523660	18960	18960	18960	18960	0
459	20241025	121000	88523660	18960	19040	19040	18960	50
460	20241025	120900	87574010	19080	19080	19080	19080	0
461	20241025	120800	87574010	19080	19080	19080	19080	0
462	20241025	120700	87574010	19080	19080	19080	19080	0
463	20241025	120600	87574010	19080	19080	19080	19080	0
464	20241025	120500	87574010	19080	19080	19080	19080	0
465	20241025	120400	87574010	19080	19080	19080	19080	0
466	20241025	120300	87574010	19080	19080	19080	19080	2
467	20241025	120200	87535850	19080	19080	19080	19080	0
468	20241025	120100	87535850	19080	19080	19080	19080	0
469	20241025	120000	87535850	19080	19080	19080	19080	0
470	20241025	115900	87535850	19080	19080	19080	19080	0
471	20241025	115800	87535850	19080	19080	19080	19080	0
472	20241025	115700	87535850	19080	19080	19080	19080	0
473	20241025	115600	87535850	19080	19080	19080	19080	0
474	20241025	115500	87535850	19080	19050	19080	19050	45
475	20241025	115400	86677580	19060	19060	19060	19060	0
476	20241025	115300	86677580	19060	19060	19060	19060	5
477	20241025	115200	86582280	19060	19060	19060	19060	5
478	20241025	115100	86486980	19060	19060	19060	19060	0
479	20241025	115000	86486980	19060	19060	19060	19060	0
480	20241025	114900	86486980	19060	19060	19060	19060	0
481	20241025	114800	86486980	19060	19060	19060	19060	0
482	20241025	114700	86486980	19060	19060	19060	19060	1
483	20241025	114600	86467920	19060	19060	19060	19060	0
484	20241025	114500	86467920	19060	19060	19060	19060	0
485	20241025	114400	86467920	19060	19060	19060	19060	0
486	20241025	114300	86467920	19060	19060	19060	19060	1
487	20241025	114200	86448860	19050	19050	19050	19050	0
488	20241025	114100	86448860	19050	19060	19060	19050	6
489	20241025	114000	86334520	19010	19010	19010	19010	0
490	20241025	113900	86334520	19010	19000	19010	19000	5
491	20241025	113800	86239490	18990	18990	18990	18990	0
492	20241025	113700	86239490	18990	18990	18990	18990	0
493	20241025	113600	86239490	18990	18990	18990	18990	14
494	20241025	113500	85973630	18990	18990	18990	18990	66
495	20241025	113400	84720290	18980	18980	18980	18980	0
496	20241025	113300	84720290	18980	18980	18980	18980	0
497	20241025	113200	84720290	18980	18980	18980	18980	0
498	20241025	113100	84720290	18980	18980	18980	18980	0
499	20241025	113000	84720290	18980	18980	18980	18980	0
500	20241025	112900	84720290	18980	18980	18980	18980	0
501	20241025	112800	84720290	18980	18980	18980	18980	0
502	20241025	112700	84720290	18980	18990	18990	18980	4
503	20241025	112600	84644350	19000	19000	19000	19000	0
504	20241025	112500	84644350	19000	19000	19000	19000	0
505	20241025	112400	84644350	19000	19000	19000	19000	0
506	20241025	112300	84644350	19000	19000	19000	19000	0
507	20241025	112200	84644350	19000	19000	19000	19000	0
508	20241025	112100	84644350	19000	19000	19000	19000	0
509	20241025	112000	84644350	19000	19000	19000	19000	1
510	20241025	111900	84625350	19000	19000	19000	19000	0
511	20241025	111800	84625350	19000	19000	19000	19000	1
512	20241025	111700	84606350	19000	19000	19000	19000	0
513	20241025	111600	84606350	19000	19000	19000	19000	1
514	20241025	111500	84587350	19000	19000	19000	19000	22
515	20241025	111400	84169350	19000	19000	19000	19000	1
516	20241025	111300	84150350	18920	18920	18920	18920	166
517	20241025	111200	81009630	18920	19000	19000	18910	702
518	20241025	111100	67722590	19000	19000	19000	19000	0
519	20241025	111000	67722590	19000	18960	19000	18950	422
520	20241025	110900	59723580	18970	18970	18970	18970	0
521	20241025	110800	59723580	18970	19010	19010	18970	13
522	20241025	110700	59476930	19010	19010	19010	19010	0
523	20241025	110600	59476930	19010	18970	19010	18970	2
524	20241025	110500	59438950	19010	19010	19010	19010	0
525	20241025	110400	59438950	19010	19010	19010	19010	1
526	20241025	110300	59419940	19020	19020	19020	19020	0
527	20241025	110200	59419940	19020	19020	19020	19020	1
528	20241025	110100	59400920	19070	19070	19070	19070	0
529	20241025	110000	59400920	19070	19070	19070	19070	1
530	20241025	105900	59381850	19070	19070	19070	19070	0
531	20241025	105800	59381850	19070	19070	19070	19070	1
532	20241025	105700	59362780	19070	19070	19070	19070	0
533	20241025	105600	59362780	19070	19070	19070	19070	1
534	20241025	105500	59343710	19070	19070	19070	19070	0
535	20241025	105400	59343710	19070	18970	19070	18970	2
536	20241025	105300	59305670	18970	19000	19000	18970	50
537	20241025	105200	58357050	19070	19070	19070	19070	1
538	20241025	105100	58337980	19070	19070	19070	19070	0
539	20241025	105000	58337980	19070	19070	19070	19070	1
540	20241025	104900	58318910	19070	19070	19070	19070	0
541	20241025	104800	58318910	19070	19070	19070	19070	1
542	20241025	104700	58299840	19070	19070	19070	19070	0
543	20241025	104600	58299840	19070	19070	19070	19070	5
544	20241025	104500	58204490	19070	19070	19070	19070	0
545	20241025	104400	58204490	19070	19070	19070	19070	1
546	20241025	104300	58185420	19070	19070	19070	19070	0
547	20241025	104200	58185420	19070	19070	19070	19070	1
548	20241025	104100	58166350	19080	19080	19080	19080	5
549	20241025	104000	58070950	19080	19080	19080	19080	1
550	20241025	103900	58051870	19080	19080	19080	19080	50
551	20241025	103800	57097870	19080	19080	19080	19080	1
552	20241025	103700	57078790	19080	19080	19080	19080	0
553	20241025	103600	57078790	19080	19080	19080	19080	1
554	20241025	103500	57059710	19080	19080	19080	19080	0
555	20241025	103400	57059710	19080	19080	19080	19080	1
556	20241025	103300	57040630	19080	19080	19080	19080	0
557	20241025	103200	57040630	19080	18970	19080	18970	171
558	20241025	103100	53796650	18980	19000	19000	18980	188
559	20241025	103000	50227320	19080	19080	19080	19080	1
560	20241025	102900	50208240	19080	19080	19080	19080	0
561	20241025	102800	50208240	19080	19080	19080	19080	1
562	20241025	102700	50189160	19000	19000	19000	19000	0
563	20241025	102600	50189160	19000	19000	19000	19000	0
564	20241025	102500	50189160	19000	19000	19000	19000	6
565	20241025	102400	50075160	19000	19000	19000	19000	50
566	20241025	102300	49125160	19000	19000	19000	19000	48
567	20241025	102200	48213160	19080	19080	19080	19080	0
568	20241025	102100	48213160	19080	19080	19080	19080	0
569	20241025	102000	48213160	19080	19010	19080	19010	37
570	20241025	101900	47509370	18970	18970	18970	18970	0
571	20241025	101800	47509370	18970	18970	18970	18970	0
572	20241025	101700	47509370	18970	18970	18970	18970	0
573	20241025	101600	47509370	18970	18970	18970	18970	0
574	20241025	101500	47509370	18970	18970	18970	18970	299
575	20241025	101400	41837340	18960	18960	18960	18960	0
576	20241025	101300	41837340	18960	18970	18970	18960	31
577	20241025	101200	41249570	19010	19010	19010	19010	0
578	20241025	101100	41249570	19010	19010	19010	19010	3
579	20241025	101000	41192540	19000	19000	19000	19000	0
580	20241025	100900	41192540	19000	19000	19000	19000	0
581	20241025	100800	41192540	19000	19000	19000	19000	0
582	20241025	100700	41192540	19000	19000	19000	19000	0
583	20241025	100600	41192540	19000	19000	19000	19000	0
584	20241025	100500	41192540	19000	19000	19000	19000	0
585	20241025	100400	41192540	19000	19000	19000	19000	0
586	20241025	100300	41192540	19000	19000	19000	19000	300
587	20241025	100200	35492540	18950	18950	18950	18950	0
588	20241025	100100	35492540	18950	18950	18950	18950	1
589	20241025	100000	35473590	18940	18940	18940	18940	0
590	20241025	095900	35473590	18940	18940	18940	18940	0
591	20241025	095800	35473590	18940	18940	18940	18940	0
592	20241025	095700	35473590	18940	18940	18940	18940	0
593	20241025	095600	35473590	18940	18940	18940	18940	0
594	20241025	095500	35473590	18940	18940	18940	18940	0
595	20241025	095400	35473590	18940	19020	19020	18940	437
596	20241025	095300	27170590	19010	19020	19020	19010	86
597	20241025	095200	25535470	19020	19040	19040	19020	74
598	20241025	095100	24127490	19050	19050	19050	19050	55
599	20241025	095000	23079740	19060	19090	19090	19060	138
600	20241025	094900	20448590	19100	19100	19100	19100	1
601	20241025	094800	20429490	19100	19100	19100	19100	1
602	20241025	094700	20410390	19110	19130	19130	19110	9
603	20241025	094600	20238300	19130	19150	19150	19120	542
604	20241025	094500	9867740	19160	19170	19170	19160	114
605	20241025	094400	7683480	19220	19220	19220	19220	0
606	20241025	094300	7683480	19220	19220	19220	19220	2
607	20241025	094200	7645040	19180	19180	19180	19180	2
608	20241025	094100	7606680	19190	19190	19190	19190	0
609	20241025	094000	7606680	19190	19200	19200	19190	10
610	20241025	093900	7414700	19230	19230	19230	19230	0
611	20241025	093800	7414700	19230	19230	19230	19230	0
612	20241025	093700	7414700	19230	19230	19230	19230	0
613	20241025	093600	7414700	19230	19230	19230	19230	0
614	20241025	093500	7414700	19230	19230	19230	19230	0
615	20241025	093400	7414700	19230	19230	19230	19230	0
616	20241025	093300	7414700	19230	19230	19230	19230	14
617	20241025	093200	7145480	19250	19250	19250	19250	0
618	20241025	093100	7145480	19250	19250	19250	19250	3
619	20241025	093000	7087730	19240	19240	19240	19240	16
620	20241025	092900	6779890	19250	19250	19250	19250	0
621	20241025	092800	6779890	19250	19250	19250	19250	0
622	20241025	092700	6779890	19250	19250	19250	19250	0
623	20241025	092600	6779890	19250	19250	19250	19250	0
624	20241025	092500	6779890	19250	19250	19250	19250	16
625	20241025	092400	6471890	19300	19300	19300	19300	0
626	20241025	092300	6471890	19300	19300	19300	19300	2
627	20241025	092200	6433290	19240	19210	19240	19210	36
628	20241025	092100	5741370	19210	19210	19210	19210	1
629	20241025	092000	5722160	19210	19210	19210	19210	0
630	20241025	091900	5722160	19210	19210	19210	19210	4
631	20241025	091800	5645320	19210	19210	19210	19210	2
632	20241025	091700	5606900	19220	19220	19220	19220	0
633	20241025	091600	5606900	19220	19220	19220	19220	0
634	20241025	091500	5606900	19220	19220	19220	19220	0
635	20241025	091400	5606900	19220	19220	19220	19220	126
636	20241025	091300	3185180	19160	19160	19160	19160	12
637	20241025	091200	2955260	19170	19170	19170	19170	0
638	20241025	091100	2955260	19170	19170	19170	19170	0
639	20241025	091000	2955260	19170	19170	19170	19170	0
640	20241025	090900	2955260	19170	19170	19170	19170	10
641	20241025	090800	2763560	19170	19170	19170	19170	100
642	20241025	090700	846560	19240	19240	19240	19240	1
643	20241025	090600	827320	19240	19240	19240	19240	0
644	20241025	090500	827320	19240	19240	19240	19240	0
645	20241025	090400	827320	19240	19240	19240	19240	0
646	20241025	090300	827320	19240	19240	19240	19240	0
647	20241025	090200	827320	19240	19240	19240	19240	0
648	20241025	090100	827320	19240	19240	19240	19240	0
649	20241025	090000	827320	19240	19240	19240	19240	43