KissMeData/448280/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	211600	134429260	18800	18800	18800	18800	198
3	20241025	211500	134429260	18800	18800	18800	18800	0
4	20241025	211400	134429260	18800	18800	18800	18800	0
5	20241025	211300	134429260	18800	18800	18800	18800	0
6	20241025	211200	134429260	18800	18800	18800	18800	0
7	20241025	211100	134429260	18800	18800	18800	18800	0
8	20241025	211000	134429260	18800	18800	18800	18800	0
9	20241025	210900	134429260	18800	18800	18800	18800	0
10	20241025	210800	134429260	18800	18800	18800	18800	0
11	20241025	210700	134429260	18800	18800	18800	18800	0
12	20241025	210600	134429260	18800	18800	18800	18800	0
13	20241025	210500	134429260	18800	18800	18800	18800	0
14	20241025	210400	134429260	18800	18800	18800	18800	0
15	20241025	210300	134429260	18800	18800	18800	18800	0
16	20241025	210200	134429260	18800	18800	18800	18800	0
17	20241025	210100	134429260	18800	18800	18800	18800	0
18	20241025	210000	134429260	18800	18800	18800	18800	0
19	20241025	205900	134429260	18800	18800	18800	18800	0
20	20241025	205800	134429260	18800	18800	18800	18800	0
21	20241025	205700	134429260	18800	18800	18800	18800	0
22	20241025	205600	134429260	18800	18800	18800	18800	0
23	20241025	205500	134429260	18800	18800	18800	18800	0
24	20241025	205400	134429260	18800	18800	18800	18800	0
25	20241025	205300	134429260	18800	18800	18800	18800	0
26	20241025	205200	134429260	18800	18800	18800	18800	0
27	20241025	205100	134429260	18800	18800	18800	18800	0
28	20241025	205000	134429260	18800	18800	18800	18800	0
29	20241025	204900	134429260	18800	18800	18800	18800	0
30	20241025	204800	134429260	18800	18800	18800	18800	0
31	20241025	204700	134429260	18800	18800	18800	18800	0
32	20241025	204600	134429260	18800	18800	18800	18800	198
33	20241025	204500	134429260	18800	18800	18800	18800	0
34	20241025	204400	134429260	18800	18800	18800	18800	0
35	20241025	204300	134429260	18800	18800	18800	18800	0
36	20241025	204200	134429260	18800	18800	18800	18800	0
37	20241025	204100	134429260	18800	18800	18800	18800	0
38	20241025	204000	134429260	18800	18800	18800	18800	0
39	20241025	203900	134429260	18800	18800	18800	18800	0
40	20241025	203800	134429260	18800	18800	18800	18800	0
41	20241025	203700	134429260	18800	18800	18800	18800	0
42	20241025	203600	134429260	18800	18800	18800	18800	0
43	20241025	203500	134429260	18800	18800	18800	18800	0
44	20241025	203400	134429260	18800	18800	18800	18800	0
45	20241025	203300	134429260	18800	18800	18800	18800	0
46	20241025	203200	134429260	18800	18800	18800	18800	0
47	20241025	203100	134429260	18800	18800	18800	18800	0
48	20241025	203000	134429260	18800	18800	18800	18800	0
49	20241025	202900	134429260	18800	18800	18800	18800	0
50	20241025	202800	134429260	18800	18800	18800	18800	0
51	20241025	202700	134429260	18800	18800	18800	18800	0
52	20241025	202600	134429260	18800	18800	18800	18800	0
53	20241025	202500	134429260	18800	18800	18800	18800	0
54	20241025	202400	134429260	18800	18800	18800	18800	0
55	20241025	202300	134429260	18800	18800	18800	18800	0
56	20241025	202200	134429260	18800	18800	18800	18800	0
57	20241025	202100	134429260	18800	18800	18800	18800	0
58	20241025	202000	134429260	18800	18800	18800	18800	0
59	20241025	201900	134429260	18800	18800	18800	18800	0
60	20241025	201800	134429260	18800	18800	18800	18800	0
61	20241025	201700	134429260	18800	18800	18800	18800	0
62	20241025	201600	134429260	18800	18800	18800	18800	198
63	20241025	201500	134429260	18800	18800	18800	18800	0
64	20241025	201400	134429260	18800	18800	18800	18800	0
65	20241025	201300	134429260	18800	18800	18800	18800	0
66	20241025	201200	134429260	18800	18800	18800	18800	0
67	20241025	201100	134429260	18800	18800	18800	18800	0
68	20241025	201000	134429260	18800	18800	18800	18800	0
69	20241025	200900	134429260	18800	18800	18800	18800	0
70	20241025	200800	134429260	18800	18800	18800	18800	0
71	20241025	200700	134429260	18800	18800	18800	18800	0
72	20241025	200600	134429260	18800	18800	18800	18800	0
73	20241025	200500	134429260	18800	18800	18800	18800	0
74	20241025	200400	134429260	18800	18800	18800	18800	0
75	20241025	200300	134429260	18800	18800	18800	18800	0
76	20241025	200200	134429260	18800	18800	18800	18800	0
77	20241025	200100	134429260	18800	18800	18800	18800	0
78	20241025	200000	134429260	18800	18800	18800	18800	0
79	20241025	195900	134429260	18800	18800	18800	18800	0
80	20241025	195800	134429260	18800	18800	18800	18800	0
81	20241025	195700	134429260	18800	18800	18800	18800	0
82	20241025	195600	134429260	18800	18800	18800	18800	0
83	20241025	195500	134429260	18800	18800	18800	18800	0
84	20241025	195400	134429260	18800	18800	18800	18800	0
85	20241025	195300	134429260	18800	18800	18800	18800	0
86	20241025	195200	134429260	18800	18800	18800	18800	0
87	20241025	195100	134429260	18800	18800	18800	18800	0
88	20241025	195000	134429260	18800	18800	18800	18800	0
89	20241025	194900	134429260	18800	18800	18800	18800	0
90	20241025	194800	134429260	18800	18800	18800	18800	0
91	20241025	194700	134429260	18800	18800	18800	18800	0
92	20241025	194600	134429260	18800	18800	18800	18800	198
93	20241025	194500	134429260	18800	18800	18800	18800	0
94	20241025	194400	134429260	18800	18800	18800	18800	0
95	20241025	194300	134429260	18800	18800	18800	18800	0
96	20241025	194200	134429260	18800	18800	18800	18800	0
97	20241025	194100	134429260	18800	18800	18800	18800	0
98	20241025	194000	134429260	18800	18800	18800	18800	0
99	20241025	193900	134429260	18800	18800	18800	18800	0
100	20241025	193800	134429260	18800	18800	18800	18800	0
101	20241025	193700	134429260	18800	18800	18800	18800	0
102	20241025	193600	134429260	18800	18800	18800	18800	0
103	20241025	193500	134429260	18800	18800	18800	18800	0
104	20241025	193400	134429260	18800	18800	18800	18800	0
105	20241025	193300	134429260	18800	18800	18800	18800	0
106	20241025	193200	134429260	18800	18800	18800	18800	0
107	20241025	193100	134429260	18800	18800	18800	18800	0
108	20241025	193000	134429260	18800	18800	18800	18800	0
109	20241025	192900	134429260	18800	18800	18800	18800	0
110	20241025	192800	134429260	18800	18800	18800	18800	0
111	20241025	192700	134429260	18800	18800	18800	18800	0
112	20241025	192600	134429260	18800	18800	18800	18800	0
113	20241025	192500	134429260	18800	18800	18800	18800	0
114	20241025	192400	134429260	18800	18800	18800	18800	0
115	20241025	192300	134429260	18800	18800	18800	18800	0
116	20241025	192200	134429260	18800	18800	18800	18800	0
117	20241025	192100	134429260	18800	18800	18800	18800	0
118	20241025	192000	134429260	18800	18800	18800	18800	0
119	20241025	191900	134429260	18800	18800	18800	18800	0
120	20241025	191800	134429260	18800	18800	18800	18800	0
121	20241025	191700	134429260	18800	18800	18800	18800	0
122	20241025	191600	134429260	18800	18800	18800	18800	198
123	20241025	191500	134429260	18800	18800	18800	18800	0
124	20241025	191400	134429260	18800	18800	18800	18800	0
125	20241025	191300	134429260	18800	18800	18800	18800	0
126	20241025	191200	134429260	18800	18800	18800	18800	0
127	20241025	191100	134429260	18800	18800	18800	18800	0
128	20241025	191000	134429260	18800	18800	18800	18800	0
129	20241025	190900	134429260	18800	18800	18800	18800	0
130	20241025	190800	134429260	18800	18800	18800	18800	0
131	20241025	190700	134429260	18800	18800	18800	18800	0
132	20241025	190600	134429260	18800	18800	18800	18800	0
133	20241025	190500	134429260	18800	18800	18800	18800	0
134	20241025	190400	134429260	18800	18800	18800	18800	0
135	20241025	190300	134429260	18800	18800	18800	18800	0
136	20241025	190200	134429260	18800	18800	18800	18800	0
137	20241025	190100	134429260	18800	18800	18800	18800	0
138	20241025	190000	134429260	18800	18800	18800	18800	0
139	20241025	185900	134429260	18800	18800	18800	18800	0
140	20241025	185800	134429260	18800	18800	18800	18800	0
141	20241025	185700	134429260	18800	18800	18800	18800	0
142	20241025	185600	134429260	18800	18800	18800	18800	0
143	20241025	185500	134429260	18800	18800	18800	18800	0
144	20241025	185400	134429260	18800	18800	18800	18800	0
145	20241025	185300	134429260	18800	18800	18800	18800	0
146	20241025	185200	134429260	18800	18800	18800	18800	0
147	20241025	185100	134429260	18800	18800	18800	18800	0
148	20241025	185000	134429260	18800	18800	18800	18800	0
149	20241025	184900	134429260	18800	18800	18800	18800	0
150	20241025	184800	134429260	18800	18800	18800	18800	0
151	20241025	184700	134429260	18800	18800	18800	18800	0
152	20241025	184600	134429260	18800	18800	18800	18800	198
153	20241025	184500	134429260	18800	18800	18800	18800	0
154	20241025	184400	134429260	18800	18800	18800	18800	0
155	20241025	184300	134429260	18800	18800	18800	18800	0
156	20241025	184200	134429260	18800	18800	18800	18800	0
157	20241025	184100	134429260	18800	18800	18800	18800	0
158	20241025	184000	134429260	18800	18800	18800	18800	0
159	20241025	183900	134429260	18800	18800	18800	18800	0
160	20241025	183800	134429260	18800	18800	18800	18800	0
161	20241025	183700	134429260	18800	18800	18800	18800	0
162	20241025	183600	134429260	18800	18800	18800	18800	0
163	20241025	183500	134429260	18800	18800	18800	18800	0
164	20241025	183400	134429260	18800	18800	18800	18800	0
165	20241025	183300	134429260	18800	18800	18800	18800	0
166	20241025	183200	134429260	18800	18800	18800	18800	0
167	20241025	183100	134429260	18800	18800	18800	18800	0
168	20241025	183000	134429260	18800	18800	18800	18800	0
169	20241025	182900	134429260	18800	18800	18800	18800	0
170	20241025	182800	134429260	18800	18800	18800	18800	0
171	20241025	182700	134429260	18800	18800	18800	18800	0
172	20241025	182600	134429260	18800	18800	18800	18800	0
173	20241025	182500	134429260	18800	18800	18800	18800	0
174	20241025	182400	134429260	18800	18800	18800	18800	0
175	20241025	182300	134429260	18800	18800	18800	18800	0
176	20241025	182200	134429260	18800	18800	18800	18800	0
177	20241025	182100	134429260	18800	18800	18800	18800	0
178	20241025	182000	134429260	18800	18800	18800	18800	0
179	20241025	181900	134429260	18800	18800	18800	18800	0
180	20241025	181800	134429260	18800	18800	18800	18800	0
181	20241025	181700	134429260	18800	18800	18800	18800	0
182	20241025	181600	134429260	18800	18800	18800	18800	198
183	20241025	181500	134429260	18800	18800	18800	18800	0
184	20241025	181400	134429260	18800	18800	18800	18800	0
185	20241025	181300	134429260	18800	18800	18800	18800	0
186	20241025	181200	134429260	18800	18800	18800	18800	0
187	20241025	181100	134429260	18800	18800	18800	18800	0
188	20241025	181000	134429260	18800	18800	18800	18800	0
189	20241025	180900	134429260	18800	18800	18800	18800	0
190	20241025	180800	134429260	18800	18800	18800	18800	0
191	20241025	180700	134429260	18800	18800	18800	18800	0
192	20241025	180600	134429260	18800	18800	18800	18800	0
193	20241025	180500	134429260	18800	18800	18800	18800	0
194	20241025	180400	134429260	18800	18800	18800	18800	0
195	20241025	180300	134429260	18800	18800	18800	18800	0
196	20241025	180200	134429260	18800	18800	18800	18800	0
197	20241025	180100	134429260	18800	18800	18800	18800	0
198	20241025	180000	134429260	18800	18800	18800	18800	0
199	20241025	175900	134429260	18800	18800	18800	18800	0
200	20241025	175800	134429260	18800	18800	18800	18800	0
201	20241025	175700	134429260	18800	18800	18800	18800	0
202	20241025	175600	134429260	18800	18800	18800	18800	0
203	20241025	175500	134429260	18800	18800	18800	18800	0
204	20241025	175400	134429260	18800	18800	18800	18800	0
205	20241025	175300	134429260	18800	18800	18800	18800	0
206	20241025	175200	134429260	18800	18800	18800	18800	0
207	20241025	175100	134429260	18800	18800	18800	18800	0
208	20241025	175000	134429260	18800	18800	18800	18800	0
209	20241025	174900	134429260	18800	18800	18800	18800	0
210	20241025	174800	134429260	18800	18800	18800	18800	0
211	20241025	174700	134429260	18800	18800	18800	18800	0
212	20241025	174600	134429260	18800	18800	18800	18800	198
213	20241025	174500	134429260	18800	18800	18800	18800	0
214	20241025	174400	134429260	18800	18800	18800	18800	0
215	20241025	174300	134429260	18800	18800	18800	18800	0
216	20241025	174200	134429260	18800	18800	18800	18800	0
217	20241025	174100	134429260	18800	18800	18800	18800	0
218	20241025	174000	134429260	18800	18800	18800	18800	0
219	20241025	173900	134429260	18800	18800	18800	18800	0
220	20241025	173800	134429260	18800	18800	18800	18800	0
221	20241025	173700	134429260	18800	18800	18800	18800	0
222	20241025	173600	134429260	18800	18800	18800	18800	0
223	20241025	173500	134429260	18800	18800	18800	18800	0
224	20241025	173400	134429260	18800	18800	18800	18800	0
225	20241025	173300	134429260	18800	18800	18800	18800	0
226	20241025	173200	134429260	18800	18800	18800	18800	0
227	20241025	173100	134429260	18800	18800	18800	18800	0
228	20241025	173000	134429260	18800	18800	18800	18800	0
229	20241025	172900	134429260	18800	18800	18800	18800	0
230	20241025	172800	134429260	18800	18800	18800	18800	0
231	20241025	172700	134429260	18800	18800	18800	18800	0
232	20241025	172600	134429260	18800	18800	18800	18800	0
233	20241025	172500	134429260	18800	18800	18800	18800	0
234	20241025	172400	134429260	18800	18800	18800	18800	0
235	20241025	172300	134429260	18800	18800	18800	18800	0
236	20241025	172200	134429260	18800	18800	18800	18800	0
237	20241025	172100	134429260	18800	18800	18800	18800	0
238	20241025	172000	134429260	18800	18800	18800	18800	0
239	20241025	171900	134429260	18800	18800	18800	18800	0
240	20241025	171800	134429260	18800	18800	18800	18800	0
241	20241025	171700	134429260	18800	18800	18800	18800	0
242	20241025	171600	134429260	18800	18800	18800	18800	198
243	20241025	171500	134429260	18800	18800	18800	18800	0
244	20241025	171400	134429260	18800	18800	18800	18800	0
245	20241025	171300	134429260	18800	18800	18800	18800	0
246	20241025	171200	134429260	18800	18800	18800	18800	0
247	20241025	171100	134429260	18800	18800	18800	18800	0
248	20241025	171000	134429260	18800	18800	18800	18800	0
249	20241025	170900	134429260	18800	18800	18800	18800	0
250	20241025	170800	134429260	18800	18800	18800	18800	0
251	20241025	170700	134429260	18800	18800	18800	18800	0
252	20241025	170600	134429260	18800	18800	18800	18800	0
253	20241025	170500	134429260	18800	18800	18800	18800	0
254	20241025	170400	134429260	18800	18800	18800	18800	0
255	20241025	170300	134429260	18800	18800	18800	18800	0
256	20241025	170200	134429260	18800	18800	18800	18800	0
257	20241025	170100	134429260	18800	18800	18800	18800	0
258	20241025	170000	134429260	18800	18800	18800	18800	0
259	20241025	165900	134429260	18800	18800	18800	18800	0
260	20241025	165800	134429260	18800	18800	18800	18800	0
261	20241025	165700	134429260	18800	18800	18800	18800	0
262	20241025	165600	134429260	18800	18800	18800	18800	0
263	20241025	165500	134429260	18800	18800	18800	18800	0
264	20241025	165400	134429260	18800	18800	18800	18800	0
265	20241025	165300	134429260	18800	18800	18800	18800	0
266	20241025	165200	134429260	18800	18800	18800	18800	0
267	20241025	165100	134429260	18800	18800	18800	18800	0
268	20241025	165000	134429260	18800	18800	18800	18800	0
269	20241025	164900	134429260	18800	18800	18800	18800	0
270	20241025	164800	134429260	18800	18800	18800	18800	0
271	20241025	164700	134429260	18800	18800	18800	18800	0
272	20241025	164600	134429260	18800	18800	18800	18800	198
273	20241025	164500	134429260	18800	18800	18800	18800	0
274	20241025	164400	134429260	18800	18800	18800	18800	0
275	20241025	164300	134429260	18800	18800	18800	18800	0
276	20241025	164200	134429260	18800	18800	18800	18800	0
277	20241025	164100	134429260	18800	18800	18800	18800	0
278	20241025	164000	134429260	18800	18800	18800	18800	0
279	20241025	163900	134429260	18800	18800	18800	18800	0
280	20241025	163800	134429260	18800	18800	18800	18800	0
281	20241025	163700	134429260	18800	18800	18800	18800	0
282	20241025	163600	134429260	18800	18800	18800	18800	0
283	20241025	163500	134429260	18800	18800	18800	18800	0
284	20241025	163400	134429260	18800	18800	18800	18800	0
285	20241025	163300	134429260	18800	18800	18800	18800	0
286	20241025	163200	134429260	18800	18800	18800	18800	0
287	20241025	163100	134429260	18800	18800	18800	18800	0
288	20241025	163000	134429260	18800	18800	18800	18800	0
289	20241025	162900	134429260	18800	18800	18800	18800	0
290	20241025	162800	134429260	18800	18800	18800	18800	0
291	20241025	162700	134429260	18800	18800	18800	18800	0
292	20241025	162600	134429260	18800	18800	18800	18800	0
293	20241025	162500	134429260	18800	18800	18800	18800	0
294	20241025	162400	134429260	18800	18800	18800	18800	0
295	20241025	162300	134429260	18800	18800	18800	18800	0
296	20241025	162200	134429260	18800	18800	18800	18800	0
297	20241025	162100	134429260	18800	18800	18800	18800	0
298	20241025	162000	134429260	18800	18800	18800	18800	0
299	20241025	161900	134429260	18800	18800	18800	18800	0
300	20241025	161800	134429260	18800	18800	18800	18800	0
301	20241025	161700	134429260	18800	18800	18800	18800	0
302	20241025	161600	134429260	18800	18800	18800	18800	198
303	20241025	161500	134429260	18800	18800	18800	18800	0
304	20241025	161400	134429260	18800	18800	18800	18800	0
305	20241025	161300	134429260	18800	18800	18800	18800	0
306	20241025	161200	134429260	18800	18800	18800	18800	0
307	20241025	161100	134429260	18800	18800	18800	18800	0
308	20241025	161000	134429260	18800	18800	18800	18800	0
309	20241025	160900	134429260	18800	18800	18800	18800	0
310	20241025	160800	134429260	18800	18800	18800	18800	0
311	20241025	160700	134429260	18800	18800	18800	18800	0
312	20241025	160600	134429260	18800	18800	18800	18800	0
313	20241025	160500	134429260	18800	18800	18800	18800	0
314	20241025	160400	134429260	18800	18800	18800	18800	0
315	20241025	160300	134429260	18800	18800	18800	18800	0
316	20241025	160200	134429260	18800	18800	18800	18800	0
317	20241025	160100	134429260	18800	18800	18800	18800	0
318	20241025	160000	134429260	18800	18800	18800	18800	0
319	20241025	155900	134429260	18800	18800	18800	18800	0
320	20241025	155800	134429260	18800	18800	18800	18800	0
321	20241025	155700	134429260	18800	18800	18800	18800	0
322	20241025	155600	134429260	18800	18800	18800	18800	0
323	20241025	155500	134429260	18800	18800	18800	18800	0
324	20241025	155400	134429260	18800	18800	18800	18800	0
325	20241025	155300	134429260	18800	18800	18800	18800	0
326	20241025	155200	134429260	18800	18800	18800	18800	0
327	20241025	155100	134429260	18800	18800	18800	18800	0
328	20241025	155000	134429260	18800	18800	18800	18800	0
329	20241025	154900	134429260	18800	18800	18800	18800	0
330	20241025	154800	134429260	18800	18800	18800	18800	0
331	20241025	154700	134429260	18800	18800	18800	18800	0
332	20241025	154600	134429260	18800	18800	18800	18800	198
333	20241025	154500	134429260	18800	18800	18800	18800	0
334	20241025	154400	134429260	18800	18800	18800	18800	0
335	20241025	154300	134429260	18800	18800	18800	18800	0
336	20241025	154200	134429260	18800	18800	18800	18800	0
337	20241025	154100	134429260	18800	18800	18800	18800	0
338	20241025	154000	134429260	18800	18800	18800	18800	0
339	20241025	153900	134429260	18800	18800	18800	18800	0
340	20241025	153800	134429260	18800	18800	18800	18800	0
341	20241025	153700	134429260	18800	18800	18800	18800	0
342	20241025	153600	134429260	18800	18800	18800	18800	0
343	20241025	153500	134429260	18800	18800	18800	18800	0
344	20241025	153400	134429260	18800	18800	18800	18800	0
345	20241025	153300	134429260	18800	18800	18800	18800	0
346	20241025	153200	134429260	18800	18800	18800	18800	0
347	20241025	153100	134429260	18800	18800	18800	18800	0
348	20241025	153000	134429260	18800	18800	18800	18800	198
349	20241025	152900	130706860	18790	18790	18790	18790	0
350	20241025	152800	130706860	18790	18790	18790	18790	0
351	20241025	152700	130706860	18790	18790	18790	18790	0
352	20241025	152600	130706860	18790	18790	18790	18790	0
353	20241025	152500	130706860	18790	18790	18790	18790	0
354	20241025	152400	130706860	18790	18790	18790	18790	0
355	20241025	152300	130706860	18790	18790	18790	18790	0
356	20241025	152200	130706860	18790	18790	18790	18790	0
357	20241025	152100	130706860	18790	18790	18790	18790	0
358	20241025	152000	130706860	18790	18790	18790	18790	0
359	20241025	151900	130706860	18790	18770	18790	18760	11
360	20241025	151800	130500460	18760	18760	18760	18760	52
361	20241025	151700	129524940	18810	18810	18810	18810	0
362	20241025	151600	129524940	18810	18810	18810	18810	0
363	20241025	151500	129524940	18810	18810	18810	18810	21
364	20241025	151400	129129930	18810	18810	18810	18810	0
365	20241025	151300	129129930	18810	18810	18810	18810	1
366	20241025	151200	129111120	18760	18760	18760	18760	0
367	20241025	151100	129111120	18760	18760	18760	18760	0
368	20241025	151000	129111120	18760	18760	18760	18760	0
369	20241025	150900	129111120	18760	18760	18760	18760	0
370	20241025	150800	129111120	18760	18760	18760	18760	0
371	20241025	150700	129111120	18760	18760	18760	18760	0
372	20241025	150600	129111120	18760	18760	18760	18760	0
373	20241025	150500	129111120	18760	18760	18760	18760	0
374	20241025	150400	129111120	18760	18780	18780	18750	464
375	20241025	150300	120404030	18790	18790	18790	18790	0
376	20241025	150200	120404030	18790	18790	18790	18790	0
377	20241025	150100	120404030	18790	18790	18790	18790	8
378	20241025	150000	120253710	18830	18830	18830	18830	1
379	20241025	145900	120234880	18790	18800	18800	18790	11
380	20241025	145800	120028170	18790	18790	18790	18790	0
381	20241025	145700	120028170	18790	18790	18790	18790	0
382	20241025	145600	120028170	18790	18790	18790	18790	0
383	20241025	145500	120028170	18790	18790	18790	18790	0
384	20241025	145400	120028170	18790	18790	18790	18790	0
385	20241025	145300	120028170	18790	18790	18790	18790	0
386	20241025	145200	120028170	18790	18790	18790	18790	0
387	20241025	145100	120028170	18790	18790	18790	18790	0
388	20241025	145000	120028170	18790	18790	18790	18790	0
389	20241025	144900	120028170	18790	18790	18790	18790	0
390	20241025	144800	120028170	18790	18790	18790	18790	2
391	20241025	144700	119990590	18790	18790	18790	18790	0
392	20241025	144600	119990590	18790	18790	18790	18790	0
393	20241025	144500	119990590	18790	18790	18790	18790	0
394	20241025	144400	119990590	18790	18790	18790	18790	0
395	20241025	144300	119990590	18790	18790	18790	18790	0
396	20241025	144200	119990590	18790	18790	18790	18790	0
397	20241025	144100	119990590	18790	18790	18790	18790	0
398	20241025	144000	119990590	18790	18790	18790	18790	0
399	20241025	143900	119990590	18790	18790	18790	18790	0
400	20241025	143800	119990590	18790	18790	18790	18790	0
401	20241025	143700	119990590	18790	18790	18790	18790	0
402	20241025	143600	119990590	18790	18790	18790	18790	0
403	20241025	143500	119990590	18790	18790	18790	18790	0
404	20241025	143400	119990590	18790	18790	18790	18790	0
405	20241025	143300	119990590	18790	18790	18790	18790	0
406	20241025	143200	119990590	18790	18790	18790	18790	0
407	20241025	143100	119990590	18790	18790	18790	18790	0
408	20241025	143000	119990590	18790	18790	18790	18790	0
409	20241025	142900	119990590	18790	18790	18790	18790	5
410	20241025	142800	119896640	18780	18780	18780	18780	0
411	20241025	142700	119896640	18780	18780	18780	18780	0
412	20241025	142600	119896640	18780	18780	18780	18780	0
413	20241025	142500	119896640	18780	18780	18780	18780	10
414	20241025	142400	119708840	18780	18780	18780	18780	0
415	20241025	142300	119708840	18780	18780	18780	18780	20
416	20241025	142200	119333240	18780	18780	18780	18780	100
417	20241025	142100	117455240	18750	18750	18750	18750	0
418	20241025	142000	117455240	18750	18750	18750	18750	0
419	20241025	141900	117455240	18750	18910	18910	18750	100
420	20241025	141800	115578880	18980	18980	18980	18980	0
421	20241025	141700	115578880	18980	18980	18980	18980	0
422	20241025	141600	115578880	18980	18980	18980	18980	1
423	20241025	141500	115559900	18980	18980	18980	18980	0
424	20241025	141400	115559900	18980	18980	18980	18980	0
425	20241025	141300	115559900	18980	18980	18980	18980	0
426	20241025	141200	115559900	18980	18980	18980	18980	0
427	20241025	141100	115559900	18980	18970	18980	18970	15
428	20241025	141000	115275260	18990	18990	18990	18990	0
429	20241025	140900	115275260	18990	18990	18990	18990	0
430	20241025	140800	115275260	18990	18990	18990	18990	0
431	20241025	140700	115275260	18990	18990	18990	18990	0
432	20241025	140600	115275260	18990	18990	18990	18990	0
433	20241025	140500	115275260	18990	18980	18990	18980	23
434	20241025	140400	114838600	18980	18980	18980	18980	0
435	20241025	140300	114838600	18980	18980	18980	18980	1
436	20241025	140200	114819620	18990	18980	18990	18980	15
437	20241025	140100	114534880	18910	18910	18910	18910	28
438	20241025	140000	114005400	18910	18910	18910	18910	0
439	20241025	135900	114005400	18910	18910	18910	18910	0
440	20241025	135800	114005400	18910	18910	18910	18910	18
441	20241025	135700	113665020	18790	18790	18790	18790	0
442	20241025	135600	113665020	18790	18790	18790	18790	0
443	20241025	135500	113665020	18790	18790	18790	18790	0
444	20241025	135400	113665020	18790	18790	18790	18790	0
445	20241025	135300	113665020	18790	18790	18790	18790	0
446	20241025	135200	113665020	18790	18790	18790	18790	10
447	20241025	135100	113477120	18990	18990	18990	18990	0
448	20241025	135000	113477120	18990	18990	18990	18990	0
449	20241025	134900	113477120	18990	18990	18990	18990	0
450	20241025	134800	113477120	18990	18950	18990	18790	19
451	20241025	134700	113117610	18950	18950	18950	18950	15
452	20241025	134600	112833360	18940	18940	18940	18940	0
453	20241025	134500	112833360	18940	18940	18940	18940	1
454	20241025	134400	112814420	18780	18940	18940	18780	17
455	20241025	134300	112494780	18800	18800	18800	18800	0
456	20241025	134200	112494780	18800	18900	18900	18800	283
457	20241025	134100	107161460	18900	18900	18900	18900	1
458	20241025	134000	107142560	18950	18950	18950	18950	0
459	20241025	133900	107142560	18950	18950	18950	18950	0
460	20241025	133800	107142560	18950	18950	18950	18950	0
461	20241025	133700	107142560	18950	18950	18950	18950	0
462	20241025	133600	107142560	18950	18920	18950	18920	148
463	20241025	133500	104340330	18920	18910	18920	18910	56
464	20241025	133400	103280820	18910	18910	18910	18910	6
465	20241025	133300	103167360	18860	18860	18860	18860	0
466	20241025	133200	103167360	18860	18860	18860	18860	16
467	20241025	133100	102865600	18860	18860	18860	18860	0
468	20241025	133000	102865600	18860	18860	18860	18860	27
469	20241025	132900	102356380	18860	18860	18860	18860	0
470	20241025	132800	102356380	18860	18860	18860	18860	0
471	20241025	132700	102356380	18860	18860	18860	18860	0
472	20241025	132600	102356380	18860	18860	18860	18860	0
473	20241025	132500	102356380	18860	18860	18860	18860	9
474	20241025	132400	102186640	18860	18860	18860	18860	0
475	20241025	132300	102186640	18860	18860	18860	18860	0
476	20241025	132200	102186640	18860	18860	18860	18860	0
477	20241025	132100	102186640	18860	18860	18860	18860	0
478	20241025	132000	102186640	18860	18860	18860	18860	0
479	20241025	131900	102186640	18860	18860	18860	18860	0
480	20241025	131800	102186640	18860	18860	18860	18860	0
481	20241025	131700	102186640	18860	18860	18860	18860	0
482	20241025	131600	102186640	18860	18860	18860	18860	0
483	20241025	131500	102186640	18860	18860	18860	18860	0
484	20241025	131400	102186640	18860	18860	18860	18860	0
485	20241025	131300	102186640	18860	18860	18860	18860	0
486	20241025	131200	102186640	18860	18860	18860	18860	0
487	20241025	131100	102186640	18860	18860	18860	18860	0
488	20241025	131000	102186640	18860	18860	18860	18860	0
489	20241025	130900	102186640	18860	18860	18860	18860	0
490	20241025	130800	102186640	18860	18860	18860	18860	0
491	20241025	130700	102186640	18860	18860	18860	18860	0
492	20241025	130600	102186640	18860	18860	18860	18860	0
493	20241025	130500	102186640	18860	18860	18860	18860	0
494	20241025	130400	102186640	18860	18860	18860	18860	0
495	20241025	130300	102186640	18860	18860	18860	18860	0
496	20241025	130200	102186640	18860	18860	18860	18860	0
497	20241025	130100	102186640	18860	18860	18860	18860	0
498	20241025	130000	102186640	18860	18860	18860	18860	0
499	20241025	125900	102186640	18860	18860	18860	18860	0
500	20241025	125800	102186640	18860	18860	18860	18860	0
501	20241025	125700	102186640	18860	18860	18860	18860	0
502	20241025	125600	102186640	18860	18860	18860	18860	2
503	20241025	125500	102148920	18880	18880	18880	18880	0
504	20241025	125400	102148920	18880	18880	18880	18880	0
505	20241025	125300	102148920	18880	18880	18880	18880	0
506	20241025	125200	102148920	18880	18880	18880	18880	0
507	20241025	125100	102148920	18880	18880	18880	18880	0
508	20241025	125000	102148920	18880	18880	18880	18880	26
509	20241025	124900	101658040	18870	18870	18870	18870	0
510	20241025	124800	101658040	18870	18890	18930	18870	118
511	20241025	124700	99431240	18940	18940	18940	18940	0
512	20241025	124600	99431240	18940	18940	18940	18940	0
513	20241025	124500	99431240	18940	18940	18940	18940	0
514	20241025	124400	99431240	18940	18940	18940	18940	0
515	20241025	124300	99431240	18940	18940	18940	18940	0
516	20241025	124200	99431240	18940	18940	18940	18940	0
517	20241025	124100	99431240	18940	18940	18940	18940	0
518	20241025	124000	99431240	18940	18940	18940	18940	2
519	20241025	123900	99393360	18940	18940	18940	18940	0
520	20241025	123800	99393360	18940	18940	18940	18940	2
521	20241025	123700	99355480	18940	18940	18940	18940	0
522	20241025	123600	99355480	18940	18940	18940	18940	3
523	20241025	123500	99298660	18880	18880	18880	18880	0
524	20241025	123400	99298660	18880	18880	18880	18880	0
525	20241025	123300	99298660	18880	18880	18880	18880	0
526	20241025	123200	99298660	18880	18880	18880	18880	0
527	20241025	123100	99298660	18880	18880	18880	18880	0
528	20241025	123000	99298660	18880	18880	18880	18880	0
529	20241025	122900	99298660	18880	18880	18880	18880	0
530	20241025	122800	99298660	18880	18880	18880	18880	0
531	20241025	122700	99298660	18880	18880	18880	18880	0
532	20241025	122600	99298660	18880	18880	18880	18880	0
533	20241025	122500	99298660	18880	18880	18880	18880	0
534	20241025	122400	99298660	18880	18880	18880	18880	0
535	20241025	122300	99298660	18880	18880	18880	18880	0
536	20241025	122200	99298660	18880	18880	18880	18880	0
537	20241025	122100	99298660	18880	18880	18880	18880	0
538	20241025	122000	99298660	18880	18880	18880	18880	0
539	20241025	121900	99298660	18880	18880	18880	18880	0
540	20241025	121800	99298660	18880	18880	18880	18880	0
541	20241025	121700	99298660	18880	18880	18880	18880	0
542	20241025	121600	99298660	18880	18880	18880	18880	0
543	20241025	121500	99298660	18880	18880	18880	18880	0
544	20241025	121400	99298660	18880	18880	18880	18880	0
545	20241025	121300	99298660	18880	18880	18880	18880	0
546	20241025	121200	99298660	18880	18880	18880	18880	0
547	20241025	121100	99298660	18880	18880	18880	18880	0
548	20241025	121000	99298660	18880	18880	18880	18880	1
549	20241025	120900	99279780	18870	18870	18870	18870	0
550	20241025	120800	99279780	18870	18870	18870	18870	0
551	20241025	120700	99279780	18870	18870	18870	18870	0
552	20241025	120600	99279780	18870	18870	18870	18870	0
553	20241025	120500	99279780	18870	18870	18870	18870	0
554	20241025	120400	99279780	18870	18870	18870	18870	0
555	20241025	120300	99279780	18870	18870	18870	18870	0
556	20241025	120200	99279780	18870	18870	18870	18870	0
557	20241025	120100	99279780	18870	18870	18870	18870	0
558	20241025	120000	99279780	18870	18870	18870	18870	0
559	20241025	115900	99279780	18870	18870	18870	18870	6
560	20241025	115800	99166560	18870	18870	18870	18870	14
561	20241025	115700	98902380	18910	18910	18910	18910	0
562	20241025	115600	98902380	18910	18910	18910	18910	0
563	20241025	115500	98902380	18910	18910	18910	18910	0
564	20241025	115400	98902380	18910	18910	18910	18910	0
565	20241025	115300	98902380	18910	18910	18910	18910	0
566	20241025	115200	98902380	18910	18910	18910	18910	5
567	20241025	115100	98807830	18910	18910	18910	18910	0
568	20241025	115000	98807830	18910	18910	18910	18910	54
569	20241025	114900	97786690	18910	18910	18910	18910	0
570	20241025	114800	97786690	18910	18910	18910	18910	18
571	20241025	114700	97446310	18910	18910	18910	18910	18
572	20241025	114600	97105930	18910	18910	18910	18910	18
573	20241025	114500	96765550	18910	18910	18910	18910	0
574	20241025	114400	96765550	18910	18910	18910	18910	0
575	20241025	114300	96765550	18910	18910	18910	18910	10
576	20241025	114200	96576450	18910	18910	18910	18910	0
577	20241025	114100	96576450	18910	18910	18910	18910	0
578	20241025	114000	96576450	18910	18910	18910	18910	0
579	20241025	113900	96576450	18910	18910	18910	18910	0
580	20241025	113800	96576450	18910	18910	18910	18910	37
581	20241025	113700	95876780	18910	18910	18910	18910	0
582	20241025	113600	95876780	18910	18910	18910	18910	0
583	20241025	113500	95876780	18910	18910	18910	18910	0
584	20241025	113400	95876780	18910	18900	18910	18900	100
585	20241025	113300	93986680	18900	18900	18900	18900	0
586	20241025	113200	93986680	18900	18900	18900	18900	0
587	20241025	113100	93986680	18900	18900	18900	18900	17
588	20241025	113000	93665380	18900	18900	18900	18900	12
589	20241025	112900	93438580	18910	18910	18910	18910	2
590	20241025	112800	93400760	18800	18800	18800	18800	0
591	20241025	112700	93400760	18800	18800	18800	18800	0
592	20241025	112600	93400760	18800	18800	18800	18800	1
593	20241025	112500	93381960	18800	18800	18800	18800	0
594	20241025	112400	93381960	18800	18800	18800	18800	0
595	20241025	112300	93381960	18800	18800	18800	18800	2
596	20241025	112200	93344360	18910	18910	18910	18910	0
597	20241025	112100	93344360	18910	18910	18910	18910	0
598	20241025	112000	93344360	18910	18910	18910	18910	0
599	20241025	111900	93344360	18910	18910	18910	18910	0
600	20241025	111800	93344360	18910	18910	18910	18910	0
601	20241025	111700	93344360	18910	18910	18910	18910	0
602	20241025	111600	93344360	18910	18910	18910	18910	0
603	20241025	111500	93344360	18910	18910	18910	18910	2
604	20241025	111400	93306540	18910	18910	18910	18910	0
605	20241025	111300	93306540	18910	18910	18910	18910	62
606	20241025	111200	92134120	18800	18800	18800	18800	0
607	20241025	111100	92134120	18800	18800	18800	18800	71
608	20241025	111000	90799320	18800	18800	18800	18800	0
609	20241025	110900	90799320	18800	18830	18830	18800	100
610	20241025	110800	88918470	18830	18840	18840	18830	8
611	20241025	110700	88767810	18830	18830	18830	18830	0
612	20241025	110600	88767810	18830	18830	18830	18830	0
613	20241025	110500	88767810	18830	18830	18830	18830	0
614	20241025	110400	88767810	18830	18830	18830	18830	0
615	20241025	110300	88767810	18830	18830	18830	18830	0
616	20241025	110200	88767810	18830	18830	18830	18830	0
617	20241025	110100	88767810	18830	18830	18830	18830	0
618	20241025	110000	88767810	18830	18830	18830	18830	0
619	20241025	105900	88767810	18830	18830	18830	18830	0
620	20241025	105800	88767810	18830	18830	18830	18830	0
621	20241025	105700	88767810	18830	18830	18830	18830	5
622	20241025	105600	88673660	18830	18820	18830	18820	3
623	20241025	105500	88617190	18800	18810	18810	18800	7
624	20241025	105400	88485570	18780	18780	18780	18780	0
625	20241025	105300	88485570	18780	18820	18820	18780	50
626	20241025	105200	87545140	18830	18830	18830	18830	0
627	20241025	105100	87545140	18830	18830	18830	18830	0
628	20241025	105000	87545140	18830	18830	18830	18830	1
629	20241025	104900	87526310	18850	18850	18850	18850	0
630	20241025	104800	87526310	18850	18850	18850	18850	91
631	20241025	104700	85810960	18850	18850	18850	18850	50
632	20241025	104600	84868460	18850	18850	18850	18850	0
633	20241025	104500	84868460	18850	18850	18850	18850	0
634	20241025	104400	84868460	18850	18850	18850	18850	25
635	20241025	104300	84397210	18850	18850	18850	18850	1
636	20241025	104200	84378360	18850	18850	18850	18850	5
637	20241025	104100	84284110	18850	18850	18850	18850	35
638	20241025	104000	83624360	18840	18770	18840	18770	6
639	20241025	103900	83511390	18840	18840	18840	18840	5
640	20241025	103800	83417190	18750	18740	18750	18740	5
641	20241025	103700	83323460	18740	18740	18740	18740	0
642	20241025	103600	83323460	18740	18740	18740	18740	1
643	20241025	103500	83304720	18730	18730	18730	18730	6
644	20241025	103400	83192340	18730	18750	18750	18730	43
645	20241025	103300	82386250	18750	18750	18750	18750	53
646	20241025	103200	81392500	18750	18750	18750	18750	0
647	20241025	103100	81392500	18750	18840	18840	18700	1863
648	20241025	103000	46349410	18840	18850	18850	18840	3
649	20241025	102900	46292870	18850	18850	18850	18850	20
650	20241025	102800	45915870	18920	18920	18920	18920	10
651	20241025	102700	45726670	18920	18840	18920	18840	31
652	20241025	102600	45141830	18930	18930	18930	18930	0
653	20241025	102500	45141830	18930	18930	18930	18930	0
654	20241025	102400	45141830	18930	18930	18930	18930	0
655	20241025	102300	45141830	18930	18930	18930	18930	0
656	20241025	102200	45141830	18930	18930	18930	18930	0
657	20241025	102100	45141830	18930	18930	18930	18930	66
658	20241025	102000	43892450	18930	18930	18930	18930	6
659	20241025	101900	43778870	18930	18930	18930	18930	8
660	20241025	101800	43627430	18930	18930	18930	18930	0
661	20241025	101700	43627430	18930	18930	18930	18930	0
662	20241025	101600	43627430	18930	18930	18930	18930	44
663	20241025	101500	42794510	18930	18930	18930	18930	78
664	20241025	101400	41317970	18930	18930	18930	18930	0
665	20241025	101300	41317970	18930	18930	18930	18930	10
666	20241025	101200	41128670	18840	18850	18850	18840	15
667	20241025	101100	40845970	18840	18840	18840	18840	0
668	20241025	101000	40845970	18840	18840	18840	18840	0
669	20241025	100900	40845970	18840	18840	18840	18840	0
670	20241025	100800	40845970	18840	18840	18840	18840	0
671	20241025	100700	40845970	18840	18840	18840	18840	0
672	20241025	100600	40845970	18840	18840	18840	18840	0
673	20241025	100500	40845970	18840	18840	18840	18840	8
674	20241025	100400	40695250	18930	18930	18930	18930	1
675	20241025	100300	40676320	18830	18830	18830	18830	0
676	20241025	100200	40676320	18830	18830	18830	18830	0
677	20241025	100100	40676320	18830	18830	18830	18830	0
678	20241025	100000	40676320	18830	18860	18860	18830	107
679	20241025	095900	38658510	18860	18860	18860	18860	1
680	20241025	095800	38639650	18840	18840	18840	18840	0
681	20241025	095700	38639650	18840	18840	18840	18840	0
682	20241025	095600	38639650	18840	18840	18840	18840	0
683	20241025	095500	38639650	18840	18850	18850	18840	106
684	20241025	095400	36641600	18850	18850	18850	18850	16
685	20241025	095300	36340000	18850	18850	18850	18850	0
686	20241025	095200	36340000	18850	18850	18850	18850	0
687	20241025	095100	36340000	18850	18850	18850	18850	0
688	20241025	095000	36340000	18850	18850	18850	18850	0
689	20241025	094900	36340000	18850	18860	18860	18850	2
690	20241025	094800	36302290	18900	18900	18900	18900	0
691	20241025	094700	36302290	18900	18900	18900	18900	2
692	20241025	094600	36264490	18900	18900	18900	18900	7
693	20241025	094500	36132190	18900	18900	18900	18900	6
694	20241025	094400	36018790	18900	18900	18900	18900	2
695	20241025	094300	35980990	18900	18900	18900	18900	1
696	20241025	094200	35962090	18850	18850	18850	18850	0
697	20241025	094100	35962090	18850	18850	18850	18850	0
698	20241025	094000	35962090	18850	18850	18850	18850	0
699	20241025	093900	35962090	18850	18850	18850	18850	0
700	20241025	093800	35962090	18850	18850	18850	18850	6
701	20241025	093700	35848990	18850	18900	18900	18850	20
702	20241025	093600	35471390	18980	18980	18980	18980	0
703	20241025	093500	35471390	18980	19010	19010	18980	629
704	20241025	093400	23526400	19010	19030	19030	19010	30
705	20241025	093300	22955820	19030	19030	19030	19030	0
706	20241025	093200	22955820	19030	19060	19060	19030	73
707	20241025	093100	21565330	19060	19060	19060	19060	3
708	20241025	093000	21508150	19060	19060	19060	19060	0
709	20241025	092900	21508150	19060	19170	19170	19060	66
710	20241025	092800	20249600	19110	19110	19110	19110	5
711	20241025	092700	20154050	19110	19140	19140	19110	24
712	20241025	092600	19695020	19140	19140	19140	19140	5
713	20241025	092500	19599320	19210	19210	19210	19210	0
714	20241025	092400	19599320	19210	19210	19210	19210	0
715	20241025	092300	19599320	19210	19210	19210	19210	0
716	20241025	092200	19599320	19210	19210	19220	19210	11
717	20241025	092100	19388000	19050	19050	19050	19050	1
718	20241025	092000	19368950	19220	19220	19220	19220	3
719	20241025	091900	19311290	19230	19220	19230	19220	34
720	20241025	091800	18657500	19230	19230	19230	19230	0
721	20241025	091700	18657500	19230	19230	19230	19230	0
722	20241025	091600	18657500	19230	19230	19230	19230	0
723	20241025	091500	18657500	19230	19230	19230	19230	1
724	20241025	091400	18638270	19240	19240	19240	19240	10
725	20241025	091300	18445870	19040	19040	19040	19040	1
726	20241025	091200	18426830	19040	19040	19040	19040	0
727	20241025	091100	18426830	19040	19040	19040	19040	65
728	20241025	091000	17189230	19040	19040	19040	19040	0
729	20241025	090900	17189230	19040	19270	19270	19040	9
730	20241025	090800	17016920	19040	19040	19040	19040	0
731	20241025	090700	17016920	19040	19040	19040	19040	0
732	20241025	090600	17016920	19040	19040	19040	19040	0
733	20241025	090500	17016920	19040	19040	19040	19040	5
734	20241025	090400	16921720	19030	19030	19030	19030	0
735	20241025	090300	16921720	19030	19100	19280	19030	262
736	20241025	090200	11881840	19100	19100	19100	19100	4
737	20241025	090100	11805440	19100	19100	19200	19100	46
738	20241025	090000	10925840	19010	19000	19100	19000	575