KissMeData/267290/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203600	97497110	18690	18690	18690	18690	399
3	20241025	203500	97497110	18690	18690	18690	18690	0
4	20241025	203400	97497110	18690	18690	18690	18690	0
5	20241025	203300	97497110	18690	18690	18690	18690	0
6	20241025	203200	97497110	18690	18690	18690	18690	0
7	20241025	203100	97497110	18690	18690	18690	18690	0
8	20241025	203000	97497110	18690	18690	18690	18690	0
9	20241025	202900	97497110	18690	18690	18690	18690	0
10	20241025	202800	97497110	18690	18690	18690	18690	0
11	20241025	202700	97497110	18690	18690	18690	18690	0
12	20241025	202600	97497110	18690	18690	18690	18690	0
13	20241025	202500	97497110	18690	18690	18690	18690	0
14	20241025	202400	97497110	18690	18690	18690	18690	0
15	20241025	202300	97497110	18690	18690	18690	18690	0
16	20241025	202200	97497110	18690	18690	18690	18690	0
17	20241025	202100	97497110	18690	18690	18690	18690	0
18	20241025	202000	97497110	18690	18690	18690	18690	0
19	20241025	201900	97497110	18690	18690	18690	18690	0
20	20241025	201800	97497110	18690	18690	18690	18690	0
21	20241025	201700	97497110	18690	18690	18690	18690	0
22	20241025	201600	97497110	18690	18690	18690	18690	0
23	20241025	201500	97497110	18690	18690	18690	18690	0
24	20241025	201400	97497110	18690	18690	18690	18690	0
25	20241025	201300	97497110	18690	18690	18690	18690	0
26	20241025	201200	97497110	18690	18690	18690	18690	0
27	20241025	201100	97497110	18690	18690	18690	18690	0
28	20241025	201000	97497110	18690	18690	18690	18690	0
29	20241025	200900	97497110	18690	18690	18690	18690	0
30	20241025	200800	97497110	18690	18690	18690	18690	0
31	20241025	200700	97497110	18690	18690	18690	18690	0
32	20241025	200600	97497110	18690	18690	18690	18690	399
33	20241025	200500	97497110	18690	18690	18690	18690	0
34	20241025	200400	97497110	18690	18690	18690	18690	0
35	20241025	200300	97497110	18690	18690	18690	18690	0
36	20241025	200200	97497110	18690	18690	18690	18690	0
37	20241025	200100	97497110	18690	18690	18690	18690	0
38	20241025	200000	97497110	18690	18690	18690	18690	0
39	20241025	195900	97497110	18690	18690	18690	18690	0
40	20241025	195800	97497110	18690	18690	18690	18690	0
41	20241025	195700	97497110	18690	18690	18690	18690	0
42	20241025	195600	97497110	18690	18690	18690	18690	0
43	20241025	195500	97497110	18690	18690	18690	18690	0
44	20241025	195400	97497110	18690	18690	18690	18690	0
45	20241025	195300	97497110	18690	18690	18690	18690	0
46	20241025	195200	97497110	18690	18690	18690	18690	0
47	20241025	195100	97497110	18690	18690	18690	18690	0
48	20241025	195000	97497110	18690	18690	18690	18690	0
49	20241025	194900	97497110	18690	18690	18690	18690	0
50	20241025	194800	97497110	18690	18690	18690	18690	0
51	20241025	194700	97497110	18690	18690	18690	18690	0
52	20241025	194600	97497110	18690	18690	18690	18690	0
53	20241025	194500	97497110	18690	18690	18690	18690	0
54	20241025	194400	97497110	18690	18690	18690	18690	0
55	20241025	194300	97497110	18690	18690	18690	18690	0
56	20241025	194200	97497110	18690	18690	18690	18690	0
57	20241025	194100	97497110	18690	18690	18690	18690	0
58	20241025	194000	97497110	18690	18690	18690	18690	0
59	20241025	193900	97497110	18690	18690	18690	18690	0
60	20241025	193800	97497110	18690	18690	18690	18690	0
61	20241025	193700	97497110	18690	18690	18690	18690	0
62	20241025	193600	97497110	18690	18690	18690	18690	399
63	20241025	193500	97497110	18690	18690	18690	18690	0
64	20241025	193400	97497110	18690	18690	18690	18690	0
65	20241025	193300	97497110	18690	18690	18690	18690	0
66	20241025	193200	97497110	18690	18690	18690	18690	0
67	20241025	193100	97497110	18690	18690	18690	18690	0
68	20241025	193000	97497110	18690	18690	18690	18690	0
69	20241025	192900	97497110	18690	18690	18690	18690	0
70	20241025	192800	97497110	18690	18690	18690	18690	0
71	20241025	192700	97497110	18690	18690	18690	18690	0
72	20241025	192600	97497110	18690	18690	18690	18690	0
73	20241025	192500	97497110	18690	18690	18690	18690	0
74	20241025	192400	97497110	18690	18690	18690	18690	0
75	20241025	192300	97497110	18690	18690	18690	18690	0
76	20241025	192200	97497110	18690	18690	18690	18690	0
77	20241025	192100	97497110	18690	18690	18690	18690	0
78	20241025	192000	97497110	18690	18690	18690	18690	0
79	20241025	191900	97497110	18690	18690	18690	18690	0
80	20241025	191800	97497110	18690	18690	18690	18690	0
81	20241025	191700	97497110	18690	18690	18690	18690	0
82	20241025	191600	97497110	18690	18690	18690	18690	0
83	20241025	191500	97497110	18690	18690	18690	18690	0
84	20241025	191400	97497110	18690	18690	18690	18690	0
85	20241025	191300	97497110	18690	18690	18690	18690	0
86	20241025	191200	97497110	18690	18690	18690	18690	0
87	20241025	191100	97497110	18690	18690	18690	18690	0
88	20241025	191000	97497110	18690	18690	18690	18690	0
89	20241025	190900	97497110	18690	18690	18690	18690	0
90	20241025	190800	97497110	18690	18690	18690	18690	0
91	20241025	190700	97497110	18690	18690	18690	18690	0
92	20241025	190600	97497110	18690	18690	18690	18690	399
93	20241025	190500	97497110	18690	18690	18690	18690	0
94	20241025	190400	97497110	18690	18690	18690	18690	0
95	20241025	190300	97497110	18690	18690	18690	18690	0
96	20241025	190200	97497110	18690	18690	18690	18690	0
97	20241025	190100	97497110	18690	18690	18690	18690	0
98	20241025	190000	97497110	18690	18690	18690	18690	0
99	20241025	185900	97497110	18690	18690	18690	18690	0
100	20241025	185800	97497110	18690	18690	18690	18690	0
101	20241025	185700	97497110	18690	18690	18690	18690	0
102	20241025	185600	97497110	18690	18690	18690	18690	0
103	20241025	185500	97497110	18690	18690	18690	18690	0
104	20241025	185400	97497110	18690	18690	18690	18690	0
105	20241025	185300	97497110	18690	18690	18690	18690	0
106	20241025	185200	97497110	18690	18690	18690	18690	0
107	20241025	185100	97497110	18690	18690	18690	18690	0
108	20241025	185000	97497110	18690	18690	18690	18690	0
109	20241025	184900	97497110	18690	18690	18690	18690	0
110	20241025	184800	97497110	18690	18690	18690	18690	0
111	20241025	184700	97497110	18690	18690	18690	18690	0
112	20241025	184600	97497110	18690	18690	18690	18690	0
113	20241025	184500	97497110	18690	18690	18690	18690	0
114	20241025	184400	97497110	18690	18690	18690	18690	0
115	20241025	184300	97497110	18690	18690	18690	18690	0
116	20241025	184200	97497110	18690	18690	18690	18690	0
117	20241025	184100	97497110	18690	18690	18690	18690	0
118	20241025	184000	97497110	18690	18690	18690	18690	0
119	20241025	183900	97497110	18690	18690	18690	18690	0
120	20241025	183800	97497110	18690	18690	18690	18690	0
121	20241025	183700	97497110	18690	18690	18690	18690	0
122	20241025	183600	97497110	18690	18690	18690	18690	399
123	20241025	183500	97497110	18690	18690	18690	18690	0
124	20241025	183400	97497110	18690	18690	18690	18690	0
125	20241025	183300	97497110	18690	18690	18690	18690	0
126	20241025	183200	97497110	18690	18690	18690	18690	0
127	20241025	183100	97497110	18690	18690	18690	18690	0
128	20241025	183000	97497110	18690	18690	18690	18690	0
129	20241025	182900	97497110	18690	18690	18690	18690	0
130	20241025	182800	97497110	18690	18690	18690	18690	0
131	20241025	182700	97497110	18690	18690	18690	18690	0
132	20241025	182600	97497110	18690	18690	18690	18690	0
133	20241025	182500	97497110	18690	18690	18690	18690	0
134	20241025	182400	97497110	18690	18690	18690	18690	0
135	20241025	182300	97497110	18690	18690	18690	18690	0
136	20241025	182200	97497110	18690	18690	18690	18690	0
137	20241025	182100	97497110	18690	18690	18690	18690	0
138	20241025	182000	97497110	18690	18690	18690	18690	0
139	20241025	181900	97497110	18690	18690	18690	18690	0
140	20241025	181800	97497110	18690	18690	18690	18690	0
141	20241025	181700	97497110	18690	18690	18690	18690	0
142	20241025	181600	97497110	18690	18690	18690	18690	0
143	20241025	181500	97497110	18690	18690	18690	18690	0
144	20241025	181400	97497110	18690	18690	18690	18690	0
145	20241025	181300	97497110	18690	18690	18690	18690	0
146	20241025	181200	97497110	18690	18690	18690	18690	0
147	20241025	181100	97497110	18690	18690	18690	18690	0
148	20241025	181000	97497110	18690	18690	18690	18690	0
149	20241025	180900	97497110	18690	18690	18690	18690	0
150	20241025	180800	97497110	18690	18690	18690	18690	0
151	20241025	180700	97497110	18690	18690	18690	18690	0
152	20241025	180600	97497110	18690	18690	18690	18690	399
153	20241025	180500	97497110	18690	18690	18690	18690	0
154	20241025	180400	97497110	18690	18690	18690	18690	0
155	20241025	180300	97497110	18690	18690	18690	18690	0
156	20241025	180200	97497110	18690	18690	18690	18690	0
157	20241025	180100	97497110	18690	18690	18690	18690	0
158	20241025	180000	97497110	18690	18690	18690	18690	0
159	20241025	175900	97497110	18690	18690	18690	18690	0
160	20241025	175800	97497110	18690	18690	18690	18690	0
161	20241025	175700	97497110	18690	18690	18690	18690	0
162	20241025	175600	97497110	18690	18690	18690	18690	0
163	20241025	175500	97497110	18690	18690	18690	18690	0
164	20241025	175400	97497110	18690	18690	18690	18690	0
165	20241025	175300	97497110	18690	18690	18690	18690	0
166	20241025	175200	97497110	18690	18690	18690	18690	0
167	20241025	175100	97497110	18690	18690	18690	18690	0
168	20241025	175000	97497110	18690	18690	18690	18690	0
169	20241025	174900	97497110	18690	18690	18690	18690	0
170	20241025	174800	97497110	18690	18690	18690	18690	0
171	20241025	174700	97497110	18690	18690	18690	18690	0
172	20241025	174600	97497110	18690	18690	18690	18690	0
173	20241025	174500	97497110	18690	18690	18690	18690	0
174	20241025	174400	97497110	18690	18690	18690	18690	0
175	20241025	174300	97497110	18690	18690	18690	18690	0
176	20241025	174200	97497110	18690	18690	18690	18690	0
177	20241025	174100	97497110	18690	18690	18690	18690	0
178	20241025	174000	97497110	18690	18690	18690	18690	0
179	20241025	173900	97497110	18690	18690	18690	18690	0
180	20241025	173800	97497110	18690	18690	18690	18690	0
181	20241025	173700	97497110	18690	18690	18690	18690	0
182	20241025	173600	97497110	18690	18690	18690	18690	399
183	20241025	173500	97497110	18690	18690	18690	18690	0
184	20241025	173400	97497110	18690	18690	18690	18690	0
185	20241025	173300	97497110	18690	18690	18690	18690	0
186	20241025	173200	97497110	18690	18690	18690	18690	0
187	20241025	173100	97497110	18690	18690	18690	18690	0
188	20241025	173000	97497110	18690	18690	18690	18690	0
189	20241025	172900	97497110	18690	18690	18690	18690	0
190	20241025	172800	97497110	18690	18690	18690	18690	0
191	20241025	172700	97497110	18690	18690	18690	18690	0
192	20241025	172600	97497110	18690	18690	18690	18690	0
193	20241025	172500	97497110	18690	18690	18690	18690	0
194	20241025	172400	97497110	18690	18690	18690	18690	0
195	20241025	172300	97497110	18690	18690	18690	18690	0
196	20241025	172200	97497110	18690	18690	18690	18690	0
197	20241025	172100	97497110	18690	18690	18690	18690	0
198	20241025	172000	97497110	18690	18690	18690	18690	0
199	20241025	171900	97497110	18690	18690	18690	18690	0
200	20241025	171800	97497110	18690	18690	18690	18690	0
201	20241025	171700	97497110	18690	18690	18690	18690	0
202	20241025	171600	97497110	18690	18690	18690	18690	0
203	20241025	171500	97497110	18690	18690	18690	18690	0
204	20241025	171400	97497110	18690	18690	18690	18690	0
205	20241025	171300	97497110	18690	18690	18690	18690	0
206	20241025	171200	97497110	18690	18690	18690	18690	0
207	20241025	171100	97497110	18690	18690	18690	18690	0
208	20241025	171000	97497110	18690	18690	18690	18690	0
209	20241025	170900	97497110	18690	18690	18690	18690	0
210	20241025	170800	97497110	18690	18690	18690	18690	0
211	20241025	170700	97497110	18690	18690	18690	18690	0
212	20241025	170600	97497110	18690	18690	18690	18690	399
213	20241025	170500	97497110	18690	18690	18690	18690	0
214	20241025	170400	97497110	18690	18690	18690	18690	0
215	20241025	170300	97497110	18690	18690	18690	18690	0
216	20241025	170200	97497110	18690	18690	18690	18690	0
217	20241025	170100	97497110	18690	18690	18690	18690	0
218	20241025	170000	97497110	18690	18690	18690	18690	0
219	20241025	165900	97497110	18690	18690	18690	18690	0
220	20241025	165800	97497110	18690	18690	18690	18690	0
221	20241025	165700	97497110	18690	18690	18690	18690	0
222	20241025	165600	97497110	18690	18690	18690	18690	0
223	20241025	165500	97497110	18690	18690	18690	18690	0
224	20241025	165400	97497110	18690	18690	18690	18690	0
225	20241025	165300	97497110	18690	18690	18690	18690	0
226	20241025	165200	97497110	18690	18690	18690	18690	0
227	20241025	165100	97497110	18690	18690	18690	18690	0
228	20241025	165000	97497110	18690	18690	18690	18690	0
229	20241025	164900	97497110	18690	18690	18690	18690	0
230	20241025	164800	97497110	18690	18690	18690	18690	0
231	20241025	164700	97497110	18690	18690	18690	18690	0
232	20241025	164600	97497110	18690	18690	18690	18690	0
233	20241025	164500	97497110	18690	18690	18690	18690	0
234	20241025	164400	97497110	18690	18690	18690	18690	0
235	20241025	164300	97497110	18690	18690	18690	18690	0
236	20241025	164200	97497110	18690	18690	18690	18690	0
237	20241025	164100	97497110	18690	18690	18690	18690	0
238	20241025	164000	97497110	18690	18690	18690	18690	0
239	20241025	163900	97497110	18690	18690	18690	18690	0
240	20241025	163800	97497110	18690	18690	18690	18690	0
241	20241025	163700	97497110	18690	18690	18690	18690	0
242	20241025	163600	97497110	18690	18690	18690	18690	399
243	20241025	163500	97497110	18690	18690	18690	18690	0
244	20241025	163400	97497110	18690	18690	18690	18690	0
245	20241025	163300	97497110	18690	18690	18690	18690	0
246	20241025	163200	97497110	18690	18690	18690	18690	0
247	20241025	163100	97497110	18690	18690	18690	18690	0
248	20241025	163000	97497110	18690	18690	18690	18690	0
249	20241025	162900	97497110	18690	18690	18690	18690	0
250	20241025	162800	97497110	18690	18690	18690	18690	0
251	20241025	162700	97497110	18690	18690	18690	18690	0
252	20241025	162600	97497110	18690	18690	18690	18690	0
253	20241025	162500	97497110	18690	18690	18690	18690	0
254	20241025	162400	97497110	18690	18690	18690	18690	0
255	20241025	162300	97497110	18690	18690	18690	18690	0
256	20241025	162200	97497110	18690	18690	18690	18690	0
257	20241025	162100	97497110	18690	18690	18690	18690	0
258	20241025	162000	97497110	18690	18690	18690	18690	0
259	20241025	161900	97497110	18690	18690	18690	18690	0
260	20241025	161800	97497110	18690	18690	18690	18690	0
261	20241025	161700	97497110	18690	18690	18690	18690	0
262	20241025	161600	97497110	18690	18690	18690	18690	0
263	20241025	161500	97497110	18690	18690	18690	18690	0
264	20241025	161400	97497110	18690	18690	18690	18690	0
265	20241025	161300	97497110	18690	18690	18690	18690	0
266	20241025	161200	97497110	18690	18690	18690	18690	0
267	20241025	161100	97497110	18690	18690	18690	18690	0
268	20241025	161000	97497110	18690	18690	18690	18690	0
269	20241025	160900	97497110	18690	18690	18690	18690	0
270	20241025	160800	97497110	18690	18690	18690	18690	0
271	20241025	160700	97497110	18690	18690	18690	18690	0
272	20241025	160600	97497110	18690	18690	18690	18690	399
273	20241025	160500	97497110	18690	18690	18690	18690	0
274	20241025	160400	97497110	18690	18690	18690	18690	0
275	20241025	160300	97497110	18690	18690	18690	18690	0
276	20241025	160200	97497110	18690	18690	18690	18690	0
277	20241025	160100	97497110	18690	18690	18690	18690	0
278	20241025	160000	97497110	18690	18690	18690	18690	0
279	20241025	155900	97497110	18690	18690	18690	18690	0
280	20241025	155800	97497110	18690	18690	18690	18690	0
281	20241025	155700	97497110	18690	18690	18690	18690	0
282	20241025	155600	97497110	18690	18690	18690	18690	0
283	20241025	155500	97497110	18690	18690	18690	18690	0
284	20241025	155400	97497110	18690	18690	18690	18690	0
285	20241025	155300	97497110	18690	18690	18690	18690	0
286	20241025	155200	97497110	18690	18690	18690	18690	0
287	20241025	155100	97497110	18690	18690	18690	18690	0
288	20241025	155000	97497110	18690	18690	18690	18690	0
289	20241025	154900	97497110	18690	18690	18690	18690	0
290	20241025	154800	97497110	18690	18690	18690	18690	0
291	20241025	154700	97497110	18690	18690	18690	18690	0
292	20241025	154600	97497110	18690	18690	18690	18690	0
293	20241025	154500	97497110	18690	18690	18690	18690	0
294	20241025	154400	97497110	18690	18690	18690	18690	0
295	20241025	154300	97497110	18690	18690	18690	18690	0
296	20241025	154200	97497110	18690	18690	18690	18690	0
297	20241025	154100	97497110	18690	18690	18690	18690	0
298	20241025	154000	97497110	18690	18690	18690	18690	0
299	20241025	153900	97497110	18690	18690	18690	18690	0
300	20241025	153800	97497110	18690	18690	18690	18690	0
301	20241025	153700	97497110	18690	18690	18690	18690	0
302	20241025	153600	97497110	18690	18690	18690	18690	399
303	20241025	153500	97497110	18690	18690	18690	18690	0
304	20241025	153400	97497110	18690	18690	18690	18690	0
305	20241025	153300	97497110	18690	18690	18690	18690	0
306	20241025	153200	97497110	18690	18690	18690	18690	0
307	20241025	153100	97497110	18690	18690	18690	18690	0
308	20241025	153000	97497110	18690	18690	18690	18690	399
309	20241025	152900	90039800	18730	18730	18730	18730	0
310	20241025	152800	90039800	18730	18730	18730	18730	0
311	20241025	152700	90039800	18730	18730	18730	18730	0
312	20241025	152600	90039800	18730	18730	18730	18730	0
313	20241025	152500	90039800	18730	18730	18730	18730	0
314	20241025	152400	90039800	18730	18730	18730	18730	0
315	20241025	152300	90039800	18730	18730	18730	18730	0
316	20241025	152200	90039800	18730	18730	18730	18730	0
317	20241025	152100	90039800	18730	18730	18730	18730	0
318	20241025	152000	90039800	18730	18730	18730	18730	0
319	20241025	151900	90039800	18730	18730	18730	18730	0
320	20241025	151800	90039800	18730	18730	18730	18730	0
321	20241025	151700	90039800	18730	18730	18730	18730	0
322	20241025	151600	90039800	18730	18690	18730	18690	4
323	20241025	151500	89965000	18690	18680	18690	18680	22
324	20241025	151400	89553830	18680	18680	18680	18680	397
325	20241025	151300	82137870	18690	18700	18700	18680	221
326	20241025	151200	78007480	18690	18690	18690	18690	0
327	20241025	151100	78007480	18690	18690	18690	18690	0
328	20241025	151000	78007480	18690	18690	18690	18690	0
329	20241025	150900	78007480	18690	18690	18690	18690	180
330	20241025	150800	74643280	18740	18740	18740	18740	0
331	20241025	150700	74643280	18740	18720	18740	18690	20
332	20241025	150600	74269360	18700	18700	18700	18700	0
333	20241025	150500	74269360	18700	18700	18700	18700	0
334	20241025	150400	74269360	18700	18730	18730	18700	70
335	20241025	150300	72960250	18710	18710	18710	18710	0
336	20241025	150200	72960250	18710	18710	18710	18710	0
337	20241025	150100	72960250	18710	18700	18710	18700	21
338	20241025	150000	72567540	18750	18750	18750	18750	0
339	20241025	145900	72567540	18750	18750	18750	18750	0
340	20241025	145800	72567540	18750	18750	18750	18750	0
341	20241025	145700	72567540	18750	18750	18750	18750	0
342	20241025	145600	72567540	18750	18750	18750	18750	0
343	20241025	145500	72567540	18750	18750	18750	18750	0
344	20241025	145400	72567540	18750	18750	18750	18750	0
345	20241025	145300	72567540	18750	18750	18750	18750	5
346	20241025	145200	72473790	18750	18750	18750	18750	0
347	20241025	145100	72473790	18750	18750	18750	18750	1
348	20241025	145000	72455040	18690	18690	18690	18690	0
349	20241025	144900	72455040	18690	18690	18690	18690	0
350	20241025	144800	72455040	18690	18690	18690	18690	0
351	20241025	144700	72455040	18690	18690	18690	18690	0
352	20241025	144600	72455040	18690	18690	18690	18690	0
353	20241025	144500	72455040	18690	18690	18690	18690	0
354	20241025	144400	72455040	18690	18690	18690	18690	0
355	20241025	144300	72455040	18690	18690	18690	18690	0
356	20241025	144200	72455040	18690	18690	18690	18690	0
357	20241025	144100	72455040	18690	18690	18690	18690	0
358	20241025	144000	72455040	18690	18700	18700	18690	136
359	20241025	143900	69913000	18700	18700	18700	18700	0
360	20241025	143800	69913000	18700	18700	18700	18700	0
361	20241025	143700	69913000	18700	18700	18700	18700	2
362	20241025	143600	69875600	18700	18740	18740	18700	823
363	20241025	143500	54480430	18740	18740	18740	18740	0
364	20241025	143400	54480430	18740	18740	18740	18740	0
365	20241025	143300	54480430	18740	18750	18750	18740	30
366	20241025	143200	53918180	18750	18750	18750	18750	0
367	20241025	143100	53918180	18750	18750	18750	18750	0
368	20241025	143000	53918180	18750	18750	18750	18750	0
369	20241025	142900	53918180	18750	18750	18750	18750	0
370	20241025	142800	53918180	18750	18750	18750	18750	1
371	20241025	142700	53899430	18740	18740	18740	18740	0
372	20241025	142600	53899430	18740	18740	18740	18740	1
373	20241025	142500	53880690	18790	18790	18790	18790	1
374	20241025	142400	53861900	18740	18740	18740	18740	2
375	20241025	142300	53824420	18800	18800	18800	18800	0
376	20241025	142200	53824420	18800	18800	18800	18800	0
377	20241025	142100	53824420	18800	18800	18800	18800	0
378	20241025	142000	53824420	18800	18800	18800	18800	1
379	20241025	141900	53805620	18800	18800	18800	18800	0
380	20241025	141800	53805620	18800	18800	18800	18800	0
381	20241025	141700	53805620	18800	18800	18800	18800	0
382	20241025	141600	53805620	18800	18800	18800	18800	0
383	20241025	141500	53805620	18800	18800	18800	18800	0
384	20241025	141400	53805620	18800	18800	18800	18800	0
385	20241025	141300	53805620	18800	18800	18800	18800	2
386	20241025	141200	53768020	18730	18730	18730	18730	0
387	20241025	141100	53768020	18730	18730	18730	18730	0
388	20241025	141000	53768020	18730	18730	18730	18730	0
389	20241025	140900	53768020	18730	18730	18730	18730	0
390	20241025	140800	53768020	18730	18730	18730	18730	0
391	20241025	140700	53768020	18730	18730	18730	18730	0
392	20241025	140600	53768020	18730	18730	18730	18730	0
393	20241025	140500	53768020	18730	18730	18730	18730	1
394	20241025	140400	53749290	18800	18800	18800	18800	0
395	20241025	140300	53749290	18800	18800	18800	18800	0
396	20241025	140200	53749290	18800	18800	18800	18800	0
397	20241025	140100	53749290	18800	18800	18800	18800	0
398	20241025	140000	53749290	18800	18800	18800	18800	0
399	20241025	135900	53749290	18800	18800	18800	18800	0
400	20241025	135800	53749290	18800	18800	18800	18800	0
401	20241025	135700	53749290	18800	18790	18800	18790	9
402	20241025	135600	53580130	18800	18800	18800	18800	0
403	20241025	135500	53580130	18800	18800	18800	18800	0
404	20241025	135400	53580130	18800	18800	18800	18800	0
405	20241025	135300	53580130	18800	18800	18800	18800	0
406	20241025	135200	53580130	18800	18800	18800	18800	0
407	20241025	135100	53580130	18800	18800	18800	18800	0
408	20241025	135000	53580130	18800	18780	18800	18780	4
409	20241025	134900	53504970	18730	18730	18730	18730	0
410	20241025	134800	53504970	18730	18730	18730	18730	1
411	20241025	134700	53486240	18720	18720	18720	18720	0
412	20241025	134600	53486240	18720	18720	18720	18720	0
413	20241025	134500	53486240	18720	18730	18730	18720	183
414	20241025	134400	50058910	18740	18740	18740	18740	0
415	20241025	134300	50058910	18740	18740	18740	18740	0
416	20241025	134200	50058910	18740	18740	18740	18740	4
417	20241025	134100	49983950	18740	18740	18740	18740	0
418	20241025	134000	49983950	18740	18740	18740	18740	0
419	20241025	133900	49983950	18740	18740	18740	18740	0
420	20241025	133800	49983950	18740	18740	18740	18740	0
421	20241025	133700	49983950	18740	18740	18740	18740	0
422	20241025	133600	49983950	18740	18740	18740	18740	0
423	20241025	133500	49983950	18740	18740	18740	18740	0
424	20241025	133400	49983950	18740	18740	18740	18740	20
425	20241025	133300	49609150	18730	18730	18730	18730	0
426	20241025	133200	49609150	18730	18730	18730	18730	0
427	20241025	133100	49609150	18730	18730	18730	18730	4
428	20241025	133000	49534230	18730	18730	18730	18730	7
429	20241025	132900	49403120	18730	18740	18740	18730	275
430	20241025	132800	44249950	18740	18740	18740	18740	0
431	20241025	132700	44249950	18740	18740	18740	18740	0
432	20241025	132600	44249950	18740	18740	18740	18740	0
433	20241025	132500	44249950	18740	18740	18740	18740	0
434	20241025	132400	44249950	18740	18740	18740	18740	8
435	20241025	132300	44100030	18740	18740	18740	18740	0
436	20241025	132200	44100030	18740	18740	18740	18740	0
437	20241025	132100	44100030	18740	18740	18740	18740	0
438	20241025	132000	44100030	18740	18730	18740	18730	5
439	20241025	131900	44006340	18730	18750	18750	18730	206
440	20241025	131800	40145120	18760	18760	18760	18760	0
441	20241025	131700	40145120	18760	18760	18760	18760	0
442	20241025	131600	40145120	18760	18760	18760	18760	0
443	20241025	131500	40145120	18760	18760	18760	18760	0
444	20241025	131400	40145120	18760	18760	18760	18760	7
445	20241025	131300	40013800	18760	18760	18760	18760	0
446	20241025	131200	40013800	18760	18760	18760	18760	0
447	20241025	131100	40013800	18760	18760	18760	18760	0
448	20241025	131000	40013800	18760	18760	18760	18760	189
449	20241025	130900	36468160	18800	18800	18800	18800	0
450	20241025	130800	36468160	18800	18800	18800	18800	0
451	20241025	130700	36468160	18800	18800	18800	18800	0
452	20241025	130600	36468160	18800	18800	18800	18800	0
453	20241025	130500	36468160	18800	18800	18800	18800	0
454	20241025	130400	36468160	18800	18800	18800	18800	0
455	20241025	130300	36468160	18800	18800	18800	18800	0
456	20241025	130200	36468160	18800	18800	18800	18800	0
457	20241025	130100	36468160	18800	18800	18800	18800	0
458	20241025	130000	36468160	18800	18800	18800	18800	0
459	20241025	125900	36468160	18800	18800	18800	18800	0
460	20241025	125800	36468160	18800	18800	18800	18800	5
461	20241025	125700	36374160	18800	18800	18800	18800	0
462	20241025	125600	36374160	18800	18800	18800	18800	0
463	20241025	125500	36374160	18800	18800	18800	18800	1
464	20241025	125400	36355360	18750	18750	18750	18750	0
465	20241025	125300	36355360	18750	18750	18750	18750	0
466	20241025	125200	36355360	18750	18750	18750	18750	0
467	20241025	125100	36355360	18750	18750	18750	18750	0
468	20241025	125000	36355360	18750	18750	18750	18750	0
469	20241025	124900	36355360	18750	18750	18750	18750	0
470	20241025	124800	36355360	18750	18750	18750	18750	0
471	20241025	124700	36355360	18750	18750	18750	18750	0
472	20241025	124600	36355360	18750	18750	18750	18750	0
473	20241025	124500	36355360	18750	18750	18750	18750	0
474	20241025	124400	36355360	18750	18750	18750	18750	0
475	20241025	124300	36355360	18750	18750	18750	18750	0
476	20241025	124200	36355360	18750	18750	18750	18750	0
477	20241025	124100	36355360	18750	18750	18750	18750	6
478	20241025	124000	36242860	18740	18740	18740	18740	0
479	20241025	123900	36242860	18740	18750	18750	18740	159
480	20241025	123800	33262710	18750	18750	18750	18750	0
481	20241025	123700	33262710	18750	18750	18750	18750	0
482	20241025	123600	33262710	18750	18750	18750	18750	0
483	20241025	123500	33262710	18750	18750	18750	18750	0
484	20241025	123400	33262710	18750	18750	18750	18750	0
485	20241025	123300	33262710	18750	18750	18750	18750	0
486	20241025	123200	33262710	18750	18750	18750	18750	0
487	20241025	123100	33262710	18750	18750	18750	18750	0
488	20241025	123000	33262710	18750	18760	18760	18750	36
489	20241025	122900	32587700	18770	18770	18770	18770	0
490	20241025	122800	32587700	18770	18770	18770	18770	0
491	20241025	122700	32587700	18770	18770	18770	18770	0
492	20241025	122600	32587700	18770	18770	18770	18770	0
493	20241025	122500	32587700	18770	18770	18770	18770	0
494	20241025	122400	32587700	18770	18770	18770	18770	0
495	20241025	122300	32587700	18770	18770	18770	18770	0
496	20241025	122200	32587700	18770	18770	18770	18770	0
497	20241025	122100	32587700	18770	18770	18770	18770	0
498	20241025	122000	32587700	18770	18770	18770	18770	0
499	20241025	121900	32587700	18770	18770	18770	18770	0
500	20241025	121800	32587700	18770	18770	18770	18770	8
501	20241025	121700	32437540	18760	18760	18760	18760	0
502	20241025	121600	32437540	18760	18760	18760	18760	1
503	20241025	121500	32418780	18750	18750	18750	18750	0
504	20241025	121400	32418780	18750	18750	18750	18750	0
505	20241025	121300	32418780	18750	18750	18750	18750	0
506	20241025	121200	32418780	18750	18750	18750	18750	0
507	20241025	121100	32418780	18750	18750	18750	18750	29
508	20241025	121000	31875030	18750	18750	18750	18750	0
509	20241025	120900	31875030	18750	18750	18750	18750	0
510	20241025	120800	31875030	18750	18750	18750	18750	0
511	20241025	120700	31875030	18750	18750	18750	18750	3
512	20241025	120600	31818780	18750	18750	18750	18750	0
513	20241025	120500	31818780	18750	18750	18750	18750	0
514	20241025	120400	31818780	18750	18750	18750	18750	0
515	20241025	120300	31818780	18750	18750	18750	18750	0
516	20241025	120200	31818780	18750	18750	18750	18750	0
517	20241025	120100	31818780	18750	18750	18750	18750	0
518	20241025	120000	31818780	18750	18750	18750	18750	0
519	20241025	115900	31818780	18750	18750	18750	18750	3
520	20241025	115800	31762530	18750	18750	18750	18750	1
521	20241025	115700	31743780	18750	18750	18750	18750	0
522	20241025	115600	31743780	18750	18750	18750	18750	0
523	20241025	115500	31743780	18750	18750	18750	18750	1
524	20241025	115400	31725030	18760	18760	18760	18760	0
525	20241025	115300	31725030	18760	18760	18760	18760	0
526	20241025	115200	31725030	18760	18760	18760	18760	0
527	20241025	115100	31725030	18760	18760	18760	18760	0
528	20241025	115000	31725030	18760	18760	18760	18760	0
529	20241025	114900	31725030	18760	18760	18760	18760	0
530	20241025	114800	31725030	18760	18760	18760	18760	0
531	20241025	114700	31725030	18760	18760	18760	18760	0
532	20241025	114600	31725030	18760	18770	18770	18760	7
533	20241025	114500	31593700	18750	18750	18750	18750	0
534	20241025	114400	31593700	18750	18750	18750	18750	33
535	20241025	114300	30974950	18800	18800	18800	18800	0
536	20241025	114200	30974950	18800	18800	18800	18800	0
537	20241025	114100	30974950	18800	18800	18800	18800	0
538	20241025	114000	30974950	18800	18800	18800	18800	0
539	20241025	113900	30974950	18800	18800	18800	18800	0
540	20241025	113800	30974950	18800	18800	18800	18800	0
541	20241025	113700	30974950	18800	18800	18800	18800	0
542	20241025	113600	30974950	18800	18800	18800	18800	0
543	20241025	113500	30974950	18800	18800	18800	18800	0
544	20241025	113400	30974950	18800	18800	18800	18800	0
545	20241025	113300	30974950	18800	18800	18800	18800	0
546	20241025	113200	30974950	18800	18800	18800	18800	0
547	20241025	113100	30974950	18800	18800	18800	18800	27
548	20241025	113000	30467350	18740	18740	18740	18740	0
549	20241025	112900	30467350	18740	18740	18740	18740	0
550	20241025	112800	30467350	18740	18740	18740	18740	0
551	20241025	112700	30467350	18740	18740	18740	18740	0
552	20241025	112600	30467350	18740	18740	18740	18740	0
553	20241025	112500	30467350	18740	18740	18740	18740	0
554	20241025	112400	30467350	18740	18740	18740	18740	0
555	20241025	112300	30467350	18740	18740	18740	18740	0
556	20241025	112200	30467350	18740	18740	18740	18740	0
557	20241025	112100	30467350	18740	18740	18740	18740	0
558	20241025	112000	30467350	18740	18740	18740	18740	0
559	20241025	111900	30467350	18740	18740	18740	18740	0
560	20241025	111800	30467350	18740	18740	18740	18740	0
561	20241025	111700	30467350	18740	18740	18740	18740	0
562	20241025	111600	30467350	18740	18760	18760	18740	114
563	20241025	111500	28328980	18740	18760	18760	18740	273
564	20241025	111400	23208370	18770	18770	18770	18770	0
565	20241025	111300	23208370	18770	18770	18770	18770	50
566	20241025	111200	22269870	18770	18770	18770	18770	0
567	20241025	111100	22269870	18770	18770	18770	18770	31
568	20241025	111000	21688000	18780	18780	18780	18780	0
569	20241025	110900	21688000	18780	18780	18780	18780	20
570	20241025	110800	21312400	18750	18750	18750	18750	0
571	20241025	110700	21312400	18750	18750	18750	18750	0
572	20241025	110600	21312400	18750	18750	18750	18750	0
573	20241025	110500	21312400	18750	18750	18750	18750	0
574	20241025	110400	21312400	18750	18750	18750	18750	0
575	20241025	110300	21312400	18750	18750	18750	18750	0
576	20241025	110200	21312400	18750	18750	18750	18750	0
577	20241025	110100	21312400	18750	18750	18750	18750	0
578	20241025	110000	21312400	18750	18750	18750	18750	3
579	20241025	105900	21256150	18740	18740	18740	18740	0
580	20241025	105800	21256150	18740	18740	18740	18740	0
581	20241025	105700	21256150	18740	18750	18750	18740	26
582	20241025	105600	20768810	18740	18740	18740	18740	0
583	20241025	105500	20768810	18740	18740	18740	18740	0
584	20241025	105400	20768810	18740	18740	18740	18740	0
585	20241025	105300	20768810	18740	18740	18740	18740	0
586	20241025	105200	20768810	18740	18740	18740	18740	0
587	20241025	105100	20768810	18740	18740	18740	18740	0
588	20241025	105000	20768810	18740	18740	18740	18740	0
589	20241025	104900	20768810	18740	18740	18740	18740	0
590	20241025	104800	20768810	18740	18750	18750	18740	15
591	20241025	104700	20487640	18750	18750	18750	18750	0
592	20241025	104600	20487640	18750	18750	18750	18750	50
593	20241025	104500	19550140	18750	18760	18760	18750	167
594	20241025	104400	16417420	18760	18760	18760	18760	0
595	20241025	104300	16417420	18760	18760	18760	18760	0
596	20241025	104200	16417420	18760	18760	18760	18760	0
597	20241025	104100	16417420	18760	18770	18770	18760	46
598	20241025	104000	15554060	18760	18760	18760	18760	0
599	20241025	103900	15554060	18760	18760	18760	18760	0
600	20241025	103800	15554060	18760	18760	18760	18760	0
601	20241025	103700	15554060	18760	18760	18760	18760	0
602	20241025	103600	15554060	18760	18760	18760	18760	0
603	20241025	103500	15554060	18760	18760	18760	18760	0
604	20241025	103400	15554060	18760	18760	18760	18760	0
605	20241025	103300	15554060	18760	18760	18760	18760	0
606	20241025	103200	15554060	18760	18760	18760	18760	0
607	20241025	103100	15554060	18760	18760	18760	18760	0
608	20241025	103000	15554060	18760	18760	18760	18760	2
609	20241025	102900	15516540	18760	18760	18760	18760	0
610	20241025	102800	15516540	18760	18760	18760	18760	1
611	20241025	102700	15497780	18760	18760	18760	18760	0
612	20241025	102600	15497780	18760	18760	18760	18760	2
613	20241025	102500	15460260	18760	18760	18760	18760	0
614	20241025	102400	15460260	18760	18760	18760	18760	5
615	20241025	102300	15366460	18750	18760	18760	18750	531
616	20241025	102200	5405540	18770	18770	18770	18770	0
617	20241025	102100	5405540	18770	18770	18770	18770	0
618	20241025	102000	5405540	18770	18770	18770	18770	0
619	20241025	101900	5405540	18770	18770	18770	18770	0
620	20241025	101800	5405540	18770	18770	18770	18770	0
621	20241025	101700	5405540	18770	18770	18770	18770	0
622	20241025	101600	5405540	18770	18770	18770	18770	0
623	20241025	101500	5405540	18770	18770	18770	18770	0
624	20241025	101400	5405540	18770	18770	18770	18770	0
625	20241025	101300	5405540	18770	18770	18770	18770	0
626	20241025	101200	5405540	18770	18770	18770	18770	0
627	20241025	101100	5405540	18770	18770	18770	18760	24
628	20241025	101000	4955110	18770	18770	18770	18770	0
629	20241025	100900	4955110	18770	18770	18770	18770	0
630	20241025	100800	4955110	18770	18770	18770	18770	0
631	20241025	100700	4955110	18770	18770	18770	18770	0
632	20241025	100600	4955110	18770	18770	18770	18770	0
633	20241025	100500	4955110	18770	18770	18770	18770	0
634	20241025	100400	4955110	18770	18770	18770	18770	1
635	20241025	100300	4936340	18760	18760	18760	18760	0
636	20241025	100200	4936340	18760	18760	18760	18760	0
637	20241025	100100	4936340	18760	18760	18760	18760	0
638	20241025	100000	4936340	18760	18760	18760	18760	0
639	20241025	095900	4936340	18760	18760	18760	18760	0
640	20241025	095800	4936340	18760	18760	18760	18760	0
641	20241025	095700	4936340	18760	18760	18760	18760	0
642	20241025	095600	4936340	18760	18760	18760	18760	0
643	20241025	095500	4936340	18760	18760	18760	18760	0
644	20241025	095400	4936340	18760	18760	18760	18760	0
645	20241025	095300	4936340	18760	18760	18760	18760	0
646	20241025	095200	4936340	18760	18760	18760	18760	28
647	20241025	095100	4411060	18770	18770	18770	18770	0
648	20241025	095000	4411060	18770	18770	18770	18770	0
649	20241025	094900	4411060	18770	18770	18770	18770	1
650	20241025	094800	4392290	18770	18770	18770	18770	6
651	20241025	094700	4279670	18770	18770	18770	18770	0
652	20241025	094600	4279670	18770	18770	18770	18770	0
653	20241025	094500	4279670	18770	18770	18770	18770	0
654	20241025	094400	4279670	18770	18770	18770	18770	1
655	20241025	094300	4260900	18760	18760	18760	18760	0
656	20241025	094200	4260900	18760	18780	18780	18760	57
657	20241025	094100	3191430	18850	18850	18850	18850	1
658	20241025	094000	3172580	18780	18780	18780	18780	0
659	20241025	093900	3172580	18780	18780	18780	18780	0
660	20241025	093800	3172580	18780	18780	18780	18780	0
661	20241025	093700	3172580	18780	18780	18780	18780	0
662	20241025	093600	3172580	18780	18870	18870	18780	6
663	20241025	093500	3059450	18870	18870	18870	18870	1
664	20241025	093400	3040580	18890	18890	18890	18890	0
665	20241025	093300	3040580	18890	18890	18890	18890	0
666	20241025	093200	3040580	18890	18890	18890	18890	1
667	20241025	093100	3021690	18890	18890	18890	18890	2
668	20241025	093000	2983910	18780	18780	18780	18780	0
669	20241025	092900	2983910	18780	18780	18780	18780	0
670	20241025	092800	2983910	18780	18780	18780	18780	0
671	20241025	092700	2983910	18780	18780	18780	18780	0
672	20241025	092600	2983910	18780	18780	18780	18780	0
673	20241025	092500	2983910	18780	18780	18780	18780	0
674	20241025	092400	2983910	18780	18780	18780	18780	1
675	20241025	092300	2965130	18770	18770	18770	18770	0
676	20241025	092200	2965130	18770	18770	18770	18770	2
677	20241025	092100	2927590	18770	18770	18770	18770	12
678	20241025	092000	2702350	18760	18760	18760	18760	0
679	20241025	091900	2702350	18760	18760	18760	18760	0
680	20241025	091800	2702350	18760	18760	18760	18760	1
681	20241025	091700	2683590	18760	18760	18760	18760	0
682	20241025	091600	2683590	18760	18760	18760	18760	0
683	20241025	091500	2683590	18760	18760	18760	18760	11
684	20241025	091400	2477230	18770	18770	18770	18770	79
685	20241025	091300	994400	18760	18760	18760	18760	0
686	20241025	091200	994400	18760	18760	18760	18760	0
687	20241025	091100	994400	18760	18770	18770	18760	24
688	20241025	091000	543950	18750	18750	18750	18750	0
689	20241025	090900	543950	18750	18750	18750	18750	0
690	20241025	090800	543950	18750	18750	18750	18750	0
691	20241025	090700	543950	18750	18750	18750	18750	0
692	20241025	090600	543950	18750	18750	18750	18750	0
693	20241025	090500	543950	18750	18750	18750	18750	0
694	20241025	090400	543950	18750	18750	18750	18750	0
695	20241025	090300	543950	18750	18750	18750	18750	0
696	20241025	090200	543950	18750	18750	18750	18750	0
697	20241025	090100	543950	18750	18750	18750	18750	3
698	20241025	090000	487700	18760	18750	18760	18750	26