KissMeData/049950/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	193100	301997520	17960	17960	17960	17960	425
3	20241025	193000	301997520	17960	17960	17960	17960	0
4	20241025	192900	301997520	17960	17960	17960	17960	0
5	20241025	192800	301997520	17960	17960	17960	17960	0
6	20241025	192700	301997520	17960	17960	17960	17960	0
7	20241025	192600	301997520	17960	17960	17960	17960	0
8	20241025	192500	301997520	17960	17960	17960	17960	0
9	20241025	192400	301997520	17960	17960	17960	17960	0
10	20241025	192300	301997520	17960	17960	17960	17960	0
11	20241025	192200	301997520	17960	17960	17960	17960	0
12	20241025	192100	301997520	17960	17960	17960	17960	0
13	20241025	192000	301997520	17960	17960	17960	17960	0
14	20241025	191900	301997520	17960	17960	17960	17960	0
15	20241025	191800	301997520	17960	17960	17960	17960	0
16	20241025	191700	301997520	17960	17960	17960	17960	0
17	20241025	191600	301997520	17960	17960	17960	17960	0
18	20241025	191500	301997520	17960	17960	17960	17960	0
19	20241025	191400	301997520	17960	17960	17960	17960	0
20	20241025	191300	301997520	17960	17960	17960	17960	0
21	20241025	191200	301997520	17960	17960	17960	17960	0
22	20241025	191100	301997520	17960	17960	17960	17960	0
23	20241025	191000	301997520	17960	17960	17960	17960	0
24	20241025	190900	301997520	17960	17960	17960	17960	0
25	20241025	190800	301997520	17960	17960	17960	17960	0
26	20241025	190700	301997520	17960	17960	17960	17960	0
27	20241025	190600	301997520	17960	17960	17960	17960	0
28	20241025	190500	301997520	17960	17960	17960	17960	0
29	20241025	190400	301997520	17960	17960	17960	17960	0
30	20241025	190300	301997520	17960	17960	17960	17960	0
31	20241025	190200	301997520	17960	17960	17960	17960	0
32	20241025	190100	301997520	17960	17960	17960	17960	425
33	20241025	190000	301997520	17960	17960	17960	17960	0
34	20241025	185900	301997520	17960	17960	17960	17960	0
35	20241025	185800	301997520	17960	17960	17960	17960	0
36	20241025	185700	301997520	17960	17960	17960	17960	0
37	20241025	185600	301997520	17960	17960	17960	17960	0
38	20241025	185500	301997520	17960	17960	17960	17960	0
39	20241025	185400	301997520	17960	17960	17960	17960	0
40	20241025	185300	301997520	17960	17960	17960	17960	0
41	20241025	185200	301997520	17960	17960	17960	17960	0
42	20241025	185100	301997520	17960	17960	17960	17960	0
43	20241025	185000	301997520	17960	17960	17960	17960	0
44	20241025	184900	301997520	17960	17960	17960	17960	0
45	20241025	184800	301997520	17960	17960	17960	17960	0
46	20241025	184700	301997520	17960	17960	17960	17960	0
47	20241025	184600	301997520	17960	17960	17960	17960	0
48	20241025	184500	301997520	17960	17960	17960	17960	0
49	20241025	184400	301997520	17960	17960	17960	17960	0
50	20241025	184300	301997520	17960	17960	17960	17960	0
51	20241025	184200	301997520	17960	17960	17960	17960	0
52	20241025	184100	301997520	17960	17960	17960	17960	0
53	20241025	184000	301997520	17960	17960	17960	17960	0
54	20241025	183900	301997520	17960	17960	17960	17960	0
55	20241025	183800	301997520	17960	17960	17960	17960	0
56	20241025	183700	301997520	17960	17960	17960	17960	0
57	20241025	183600	301997520	17960	17960	17960	17960	0
58	20241025	183500	301997520	17960	17960	17960	17960	0
59	20241025	183400	301997520	17960	17960	17960	17960	0
60	20241025	183300	301997520	17960	17960	17960	17960	0
61	20241025	183200	301997520	17960	17960	17960	17960	0
62	20241025	183100	301997520	17960	17960	17960	17960	425
63	20241025	183000	301997520	17960	17960	17960	17960	0
64	20241025	182900	301997520	17960	17960	17960	17960	0
65	20241025	182800	301997520	17960	17960	17960	17960	0
66	20241025	182700	301997520	17960	17960	17960	17960	0
67	20241025	182600	301997520	17960	17960	17960	17960	0
68	20241025	182500	301997520	17960	17960	17960	17960	0
69	20241025	182400	301997520	17960	17960	17960	17960	0
70	20241025	182300	301997520	17960	17960	17960	17960	0
71	20241025	182200	301997520	17960	17960	17960	17960	0
72	20241025	182100	301997520	17960	17960	17960	17960	0
73	20241025	182000	301997520	17960	17960	17960	17960	0
74	20241025	181900	301997520	17960	17960	17960	17960	0
75	20241025	181800	301997520	17960	17960	17960	17960	0
76	20241025	181700	301997520	17960	17960	17960	17960	0
77	20241025	181600	301997520	17960	17960	17960	17960	0
78	20241025	181500	301997520	17960	17960	17960	17960	0
79	20241025	181400	301997520	17960	17960	17960	17960	0
80	20241025	181300	301997520	17960	17960	17960	17960	0
81	20241025	181200	301997520	17960	17960	17960	17960	0
82	20241025	181100	301997520	17960	17960	17960	17960	0
83	20241025	181000	301997520	17960	17960	17960	17960	0
84	20241025	180900	301997520	17960	17960	17960	17960	0
85	20241025	180800	301997520	17960	17960	17960	17960	0
86	20241025	180700	301997520	17960	17960	17960	17960	0
87	20241025	180600	301997520	17960	17960	17960	17960	0
88	20241025	180500	301997520	17960	17960	17960	17960	0
89	20241025	180400	301997520	17960	17960	17960	17960	0
90	20241025	180300	301997520	17960	17960	17960	17960	0
91	20241025	180200	301997520	17960	17960	17960	17960	0
92	20241025	180100	301997520	17960	17960	17960	17960	425
93	20241025	180000	301997520	17960	17960	17960	17960	0
94	20241025	175900	301997520	17960	17960	17960	17960	0
95	20241025	175800	301997520	17960	17960	17960	17960	0
96	20241025	175700	301997520	17960	17960	17960	17960	0
97	20241025	175600	301997520	17960	17960	17960	17960	0
98	20241025	175500	301997520	17960	17960	17960	17960	0
99	20241025	175400	301997520	17960	17960	17960	17960	0
100	20241025	175300	301997520	17960	17960	17960	17960	0
101	20241025	175200	301997520	17960	17960	17960	17960	0
102	20241025	175100	301997520	17960	17960	17960	17960	0
103	20241025	175000	301997520	17960	17960	17960	17960	0
104	20241025	174900	301997520	17960	17960	17960	17960	0
105	20241025	174800	301997520	17960	17960	17960	17960	0
106	20241025	174700	301997520	17960	17960	17960	17960	0
107	20241025	174600	301997520	17960	17960	17960	17960	0
108	20241025	174500	301997520	17960	17960	17960	17960	0
109	20241025	174400	301997520	17960	17960	17960	17960	0
110	20241025	174300	301997520	17960	17960	17960	17960	0
111	20241025	174200	301997520	17960	17960	17960	17960	0
112	20241025	174100	301997520	17960	17960	17960	17960	0
113	20241025	174000	301997520	17960	17960	17960	17960	0
114	20241025	173900	301997520	17960	17960	17960	17960	0
115	20241025	173800	301997520	17960	17960	17960	17960	0
116	20241025	173700	301997520	17960	17960	17960	17960	0
117	20241025	173600	301997520	17960	17960	17960	17960	0
118	20241025	173500	301997520	17960	17960	17960	17960	0
119	20241025	173400	301997520	17960	17960	17960	17960	0
120	20241025	173300	301997520	17960	17960	17960	17960	0
121	20241025	173200	301997520	17960	17960	17960	17960	0
122	20241025	173100	301997520	17960	17960	17960	17960	425
123	20241025	173000	301997520	17960	17960	17960	17960	0
124	20241025	172900	301997520	17960	17960	17960	17960	0
125	20241025	172800	301997520	17960	17960	17960	17960	0
126	20241025	172700	301997520	17960	17960	17960	17960	0
127	20241025	172600	301997520	17960	17960	17960	17960	0
128	20241025	172500	301997520	17960	17960	17960	17960	0
129	20241025	172400	301997520	17960	17960	17960	17960	0
130	20241025	172300	301997520	17960	17960	17960	17960	0
131	20241025	172200	301997520	17960	17960	17960	17960	0
132	20241025	172100	301997520	17960	17960	17960	17960	0
133	20241025	172000	301997520	17960	17960	17960	17960	0
134	20241025	171900	301997520	17960	17960	17960	17960	0
135	20241025	171800	301997520	17960	17960	17960	17960	0
136	20241025	171700	301997520	17960	17960	17960	17960	0
137	20241025	171600	301997520	17960	17960	17960	17960	0
138	20241025	171500	301997520	17960	17960	17960	17960	0
139	20241025	171400	301997520	17960	17960	17960	17960	0
140	20241025	171300	301997520	17960	17960	17960	17960	0
141	20241025	171200	301997520	17960	17960	17960	17960	0
142	20241025	171100	301997520	17960	17960	17960	17960	0
143	20241025	171000	301997520	17960	17960	17960	17960	0
144	20241025	170900	301997520	17960	17960	17960	17960	0
145	20241025	170800	301997520	17960	17960	17960	17960	0
146	20241025	170700	301997520	17960	17960	17960	17960	0
147	20241025	170600	301997520	17960	17960	17960	17960	0
148	20241025	170500	301997520	17960	17960	17960	17960	0
149	20241025	170400	301997520	17960	17960	17960	17960	0
150	20241025	170300	301997520	17960	17960	17960	17960	0
151	20241025	170200	301997520	17960	17960	17960	17960	0
152	20241025	170100	301997520	17960	17960	17960	17960	425
153	20241025	170000	301997520	17960	17960	17960	17960	0
154	20241025	165900	301997520	17960	17960	17960	17960	0
155	20241025	165800	301997520	17960	17960	17960	17960	0
156	20241025	165700	301997520	17960	17960	17960	17960	0
157	20241025	165600	301997520	17960	17960	17960	17960	0
158	20241025	165500	301997520	17960	17960	17960	17960	0
159	20241025	165400	301997520	17960	17960	17960	17960	0
160	20241025	165300	301997520	17960	17960	17960	17960	0
161	20241025	165200	301997520	17960	17960	17960	17960	0
162	20241025	165100	301997520	17960	17960	17960	17960	0
163	20241025	165000	301997520	17960	17960	17960	17960	0
164	20241025	164900	301997520	17960	17960	17960	17960	0
165	20241025	164800	301997520	17960	17960	17960	17960	0
166	20241025	164700	301997520	17960	17960	17960	17960	0
167	20241025	164600	301997520	17960	17960	17960	17960	0
168	20241025	164500	301997520	17960	17960	17960	17960	0
169	20241025	164400	301997520	17960	17960	17960	17960	0
170	20241025	164300	301997520	17960	17960	17960	17960	0
171	20241025	164200	301997520	17960	17960	17960	17960	0
172	20241025	164100	301997520	17960	17960	17960	17960	0
173	20241025	164000	301997520	17960	17960	17960	17960	0
174	20241025	163900	301997520	17960	17960	17960	17960	0
175	20241025	163800	301997520	17960	17960	17960	17960	0
176	20241025	163700	301997520	17960	17960	17960	17960	0
177	20241025	163600	301997520	17960	17960	17960	17960	0
178	20241025	163500	301997520	17960	17960	17960	17960	0
179	20241025	163400	301997520	17960	17960	17960	17960	0
180	20241025	163300	301997520	17960	17960	17960	17960	0
181	20241025	163200	301997520	17960	17960	17960	17960	0
182	20241025	163100	301997520	17960	17960	17960	17960	425
183	20241025	163000	301997520	17960	17960	17960	17960	0
184	20241025	162900	301997520	17960	17960	17960	17960	0
185	20241025	162800	301997520	17960	17960	17960	17960	0
186	20241025	162700	301997520	17960	17960	17960	17960	0
187	20241025	162600	301997520	17960	17960	17960	17960	0
188	20241025	162500	301997520	17960	17960	17960	17960	0
189	20241025	162400	301997520	17960	17960	17960	17960	0
190	20241025	162300	301997520	17960	17960	17960	17960	0
191	20241025	162200	301997520	17960	17960	17960	17960	0
192	20241025	162100	301997520	17960	17960	17960	17960	0
193	20241025	162000	301997520	17960	17960	17960	17960	0
194	20241025	161900	301997520	17960	17960	17960	17960	0
195	20241025	161800	301997520	17960	17960	17960	17960	0
196	20241025	161700	301997520	17960	17960	17960	17960	0
197	20241025	161600	301997520	17960	17960	17960	17960	0
198	20241025	161500	301997520	17960	17960	17960	17960	0
199	20241025	161400	301997520	17960	17960	17960	17960	0
200	20241025	161300	301997520	17960	17960	17960	17960	0
201	20241025	161200	301997520	17960	17960	17960	17960	0
202	20241025	161100	301997520	17960	17960	17960	17960	0
203	20241025	161000	301997520	17960	17960	17960	17960	0
204	20241025	160900	301997520	17960	17960	17960	17960	0
205	20241025	160800	301997520	17960	17960	17960	17960	0
206	20241025	160700	301997520	17960	17960	17960	17960	0
207	20241025	160600	301997520	17960	17960	17960	17960	0
208	20241025	160500	301997520	17960	17960	17960	17960	0
209	20241025	160400	301997520	17960	17960	17960	17960	0
210	20241025	160300	301997520	17960	17960	17960	17960	0
211	20241025	160200	301997520	17960	17960	17960	17960	0
212	20241025	160100	301997520	17960	17960	17960	17960	425
213	20241025	160000	301997520	17960	17960	17960	17960	0
214	20241025	155900	301997520	17960	17960	17960	17960	0
215	20241025	155800	301997520	17960	17960	17960	17960	0
216	20241025	155700	301997520	17960	17960	17960	17960	0
217	20241025	155600	301997520	17960	17960	17960	17960	0
218	20241025	155500	301997520	17960	17960	17960	17960	0
219	20241025	155400	301997520	17960	17960	17960	17960	0
220	20241025	155300	301997520	17960	17960	17960	17960	0
221	20241025	155200	301997520	17960	17960	17960	17960	0
222	20241025	155100	301997520	17960	17960	17960	17960	0
223	20241025	155000	301997520	17960	17960	17960	17960	0
224	20241025	154900	301997520	17960	17960	17960	17960	0
225	20241025	154800	301997520	17960	17960	17960	17960	0
226	20241025	154700	301997520	17960	17960	17960	17960	0
227	20241025	154600	301997520	17960	17960	17960	17960	0
228	20241025	154500	301997520	17960	17960	17960	17960	0
229	20241025	154400	301997520	17960	17960	17960	17960	0
230	20241025	154300	301997520	17960	17960	17960	17960	0
231	20241025	154200	301997520	17960	17960	17960	17960	0
232	20241025	154100	301997520	17960	17960	17960	17960	0
233	20241025	154000	301997520	17960	17960	17960	17960	0
234	20241025	153900	301997520	17960	17960	17960	17960	0
235	20241025	153800	301997520	17960	17960	17960	17960	0
236	20241025	153700	301997520	17960	17960	17960	17960	0
237	20241025	153600	301997520	17960	17960	17960	17960	0
238	20241025	153500	301997520	17960	17960	17960	17960	0
239	20241025	153400	301997520	17960	17960	17960	17960	0
240	20241025	153300	301997520	17960	17960	17960	17960	0
241	20241025	153200	301997520	17960	17960	17960	17960	0
242	20241025	153100	301997520	17960	17960	17960	17960	425
243	20241025	153000	301997520	17960	17960	17960	17960	425
244	20241025	152900	294364520	17970	17970	17970	17970	0
245	20241025	152800	294364520	17970	17970	17970	17970	0
246	20241025	152700	294364520	17970	17970	17970	17970	0
247	20241025	152600	294364520	17970	17970	17970	17970	0
248	20241025	152500	294364520	17970	17970	17970	17970	0
249	20241025	152400	294364520	17970	17970	17970	17970	0
250	20241025	152300	294364520	17970	17970	17970	17970	0
251	20241025	152200	294364520	17970	17970	17970	17970	0
252	20241025	152100	294364520	17970	17970	17970	17970	0
253	20241025	152000	294364520	17970	17970	17970	17970	0
254	20241025	151900	294364520	17970	18000	18000	17970	32
255	20241025	151800	293789450	18020	18020	18020	17970	52
256	20241025	151700	292854910	17970	17970	17970	17970	0
257	20241025	151600	292854910	17970	17970	17970	17970	50
258	20241025	151500	291956410	17970	17970	17970	17970	0
259	20241025	151400	291956410	17970	17970	17970	17970	50
260	20241025	151300	291057910	17970	17970	17970	17970	0
261	20241025	151200	291057910	17970	18020	18020	17970	170
262	20241025	151100	288000880	17980	17980	17980	17980	0
263	20241025	151000	288000880	17980	17980	17980	17980	0
264	20241025	150900	288000880	17980	17990	18040	17980	463
265	20241025	150800	279668220	17990	17990	17990	17990	0
266	20241025	150700	279668220	17990	18000	18000	17990	70
267	20241025	150600	278408420	18000	18000	18000	18000	202
268	20241025	150500	274772420	18000	18020	18020	18000	8
269	20241025	150400	274628320	18030	18030	18030	18030	0
270	20241025	150300	274628320	18030	18030	18030	18030	3
271	20241025	150200	274574230	18040	18040	18040	18040	62
272	20241025	150100	273455750	18040	18040	18040	18040	2
273	20241025	150000	273419670	18040	18040	18040	18040	15
274	20241025	145900	273149070	18040	18030	18040	18030	91
275	20241025	145800	271507450	18030	18030	18030	18030	6
276	20241025	145700	271399270	18020	18020	18020	18020	177
277	20241025	145600	268209730	18020	18020	18020	18020	0
278	20241025	145500	268209730	18020	18020	18020	18020	0
279	20241025	145400	268209730	18020	18020	18020	18020	5
280	20241025	145300	268119630	18030	18040	18040	18030	30
281	20241025	145200	267578480	18010	18010	18010	18010	0
282	20241025	145100	267578480	18010	18010	18010	18010	1
283	20241025	145000	267560470	18040	18010	18040	18010	120
284	20241025	144900	265396270	18000	18000	18000	18000	0
285	20241025	144800	265396270	18000	18000	18000	18000	2
286	20241025	144700	265360270	18000	18000	18000	18000	87
287	20241025	144600	263794270	18000	18000	18000	18000	1
288	20241025	144500	263776270	18000	18000	18000	18000	0
289	20241025	144400	263776270	18000	18000	18000	17990	108
290	20241025	144300	261832670	18000	18050	18050	18000	710
291	20241025	144200	249048170	18060	18060	18060	18060	54
292	20241025	144100	248072930	18090	18090	18090	18090	0
293	20241025	144000	248072930	18090	18060	18090	18060	3
294	20241025	143900	248018720	18090	18090	18090	18090	0
295	20241025	143800	248018720	18090	18090	18090	18090	0
296	20241025	143700	248018720	18090	18090	18090	18090	0
297	20241025	143600	248018720	18090	18090	18090	18090	0
298	20241025	143500	248018720	18090	18090	18090	18090	0
299	20241025	143400	248018720	18090	18090	18090	18090	19
300	20241025	143300	247675010	18070	18070	18070	18070	131
301	20241025	143200	245307840	18070	18070	18070	18070	0
302	20241025	143100	245307840	18070	18070	18070	18070	0
303	20241025	143000	245307840	18070	18070	18070	18070	0
304	20241025	142900	245307840	18070	18070	18070	18070	0
305	20241025	142800	245307840	18070	18080	18080	18070	66
306	20241025	142700	244114570	18080	18080	18080	18080	0
307	20241025	142600	244114570	18080	18080	18080	18080	0
308	20241025	142500	244114570	18080	18080	18080	18080	0
309	20241025	142400	244114570	18080	18080	18080	18080	6
310	20241025	142300	244006090	18080	18080	18080	18080	0
311	20241025	142200	244006090	18080	18080	18080	18080	2
312	20241025	142100	243969930	18020	18020	18020	18020	0
313	20241025	142000	243969930	18020	18020	18020	18020	0
314	20241025	141900	243969930	18020	18100	18100	18020	271
315	20241025	141800	239079070	18120	18120	18120	18120	1
316	20241025	141700	239060950	18050	18050	18050	18050	5
317	20241025	141600	238970700	18120	18070	18120	18050	101
318	20241025	141500	237147290	18120	18090	18120	18070	393
319	20241025	141400	230040650	18120	18120	18120	18120	1
320	20241025	141300	230022530	18100	18100	18100	18100	4
321	20241025	141200	229950130	18100	18110	18110	18100	514
322	20241025	141100	220646680	18110	18110	18110	18110	5
323	20241025	141000	220556130	18110	18110	18110	18110	0
324	20241025	140900	220556130	18110	18110	18110	18110	28
325	20241025	140800	220049050	18110	18110	18110	18110	0
326	20241025	140700	220049050	18110	18120	18120	18110	87
327	20241025	140600	218473470	18120	18120	18120	18120	12
328	20241025	140500	218256030	18130	18130	18130	18130	0
329	20241025	140400	218256030	18130	18130	18130	18130	0
330	20241025	140300	218256030	18130	18130	18130	18130	10
331	20241025	140200	218074730	18140	18140	18140	18140	15
332	20241025	140100	217802630	18130	18140	18140	18130	18
333	20241025	140000	217476140	18130	18130	18130	18130	0
334	20241025	135900	217476140	18130	18130	18130	18130	0
335	20241025	135800	217476140	18130	18160	18160	18130	20
336	20241025	135700	217113240	18180	18180	18180	18180	1
337	20241025	135600	217095060	18130	18150	18150	18130	67
338	20241025	135500	215879030	18150	18150	18150	18150	0
339	20241025	135400	215879030	18150	18150	18150	18150	0
340	20241025	135300	215879030	18150	18150	18150	18150	1
341	20241025	135200	215860880	18150	18150	18150	18150	0
342	20241025	135100	215860880	18150	18160	18160	18150	276
343	20241025	135000	210851180	18280	18280	18280	18280	0
344	20241025	134900	210851180	18280	18280	18280	18280	0
345	20241025	134800	210851180	18280	18280	18280	18280	5
346	20241025	134700	210759780	18300	18300	18300	18300	9
347	20241025	134600	210595080	18150	18150	18150	18150	104
348	20241025	134500	208707480	18150	18150	18150	18150	6
349	20241025	134400	208598580	18130	18130	18130	18130	1
350	20241025	134300	208580450	18100	18100	18100	18100	0
351	20241025	134200	208580450	18100	18100	18100	18100	135
352	20241025	134100	206136950	18100	18100	18100	18100	12
353	20241025	134000	205919750	18100	18100	18100	18100	0
354	20241025	133900	205919750	18100	18100	18100	18100	0
355	20241025	133800	205919750	18100	18100	18100	18100	45
356	20241025	133700	205105250	18100	18100	18100	18100	40
357	20241025	133600	204381250	18100	18100	18100	18100	83
358	20241025	133500	202878950	18100	18100	18100	18100	0
359	20241025	133400	202878950	18100	18150	18150	18100	1031
360	20241025	133300	184177770	18150	18150	18150	18150	80
361	20241025	133200	182725770	18150	18150	18150	18150	0
362	20241025	133100	182725770	18150	18160	18160	18150	722
363	20241025	133000	169615250	18170	18190	18190	18170	552
364	20241025	132900	159580370	18200	18200	18200	18200	128
365	20241025	132800	157250770	18200	18200	18200	18200	1
366	20241025	132700	157232570	18200	18200	18200	18200	0
367	20241025	132600	157232570	18200	18200	18200	18200	0
368	20241025	132500	157232570	18200	18200	18200	18200	0
369	20241025	132400	157232570	18200	18200	18200	18200	0
370	20241025	132300	157232570	18200	18210	18210	18200	251
371	20241025	132200	152664210	18210	18210	18210	18210	0
372	20241025	132100	152664210	18210	18210	18210	18210	0
373	20241025	132000	152664210	18210	18210	18210	18210	0
374	20241025	131900	152664210	18210	18210	18210	18210	200
375	20241025	131800	149022210	18210	18210	18210	18210	0
376	20241025	131700	149022210	18210	18210	18210	18210	0
377	20241025	131600	149022210	18210	18210	18210	18210	2
378	20241025	131500	148985790	18210	18210	18210	18210	0
379	20241025	131400	148985790	18210	18210	18210	18210	0
380	20241025	131300	148985790	18210	18210	18210	18210	0
381	20241025	131200	148985790	18210	18210	18210	18210	0
382	20241025	131100	148985790	18210	18210	18210	18210	0
383	20241025	131000	148985790	18210	18250	18250	18210	100
384	20241025	130900	147164340	18250	18250	18250	18250	0
385	20241025	130800	147164340	18250	18250	18250	18250	0
386	20241025	130700	147164340	18250	18250	18250	18250	0
387	20241025	130600	147164340	18250	18250	18250	18250	0
388	20241025	130500	147164340	18250	18250	18250	18250	0
389	20241025	130400	147164340	18250	18250	18250	18250	0
390	20241025	130300	147164340	18250	18250	18250	18250	8
391	20241025	130200	147018340	18250	18250	18250	18250	0
392	20241025	130100	147018340	18250	18250	18250	18250	0
393	20241025	130000	147018340	18250	18250	18250	18250	0
394	20241025	125900	147018340	18250	18250	18250	18250	0
395	20241025	125800	147018340	18250	18250	18250	18250	83
396	20241025	125700	145503590	18250	18250	18250	18250	0
397	20241025	125600	145503590	18250	18250	18250	18250	1
398	20241025	125500	145485340	18330	18330	18330	18330	0
399	20241025	125400	145485340	18330	18330	18330	18330	0
400	20241025	125300	145485340	18330	18330	18330	18330	0
401	20241025	125200	145485340	18330	18330	18330	18330	0
402	20241025	125100	145485340	18330	18330	18330	18330	0
403	20241025	125000	145485340	18330	18330	18330	18330	0
404	20241025	124900	145485340	18330	18330	18330	18330	0
405	20241025	124800	145485340	18330	18330	18330	18330	0
406	20241025	124700	145485340	18330	18330	18330	18330	0
407	20241025	124600	145485340	18330	18330	18330	18330	0
408	20241025	124500	145485340	18330	18330	18330	18330	0
409	20241025	124400	145485340	18330	18330	18330	18330	0
410	20241025	124300	145485340	18330	18330	18330	18330	0
411	20241025	124200	145485340	18330	18330	18330	18330	0
412	20241025	124100	145485340	18330	18330	18330	18330	9
413	20241025	124000	145320370	18330	18330	18330	18330	0
414	20241025	123900	145320370	18330	18330	18330	18330	0
415	20241025	123800	145320370	18330	18330	18330	18330	0
416	20241025	123700	145320370	18330	18330	18330	18330	0
417	20241025	123600	145320370	18330	18330	18330	18330	0
418	20241025	123500	145320370	18330	18330	18330	18330	0
419	20241025	123400	145320370	18330	18330	18330	18330	0
420	20241025	123300	145320370	18330	18330	18330	18330	0
421	20241025	123200	145320370	18330	18330	18330	18330	0
422	20241025	123100	145320370	18330	18330	18330	18330	0
423	20241025	123000	145320370	18330	18330	18330	18330	0
424	20241025	122900	145320370	18330	18330	18330	18330	0
425	20241025	122800	145320370	18330	18330	18330	18330	0
426	20241025	122700	145320370	18330	18330	18330	18330	0
427	20241025	122600	145320370	18330	18330	18330	18330	0
428	20241025	122500	145320370	18330	18330	18330	18330	0
429	20241025	122400	145320370	18330	18330	18330	18330	0
430	20241025	122300	145320370	18330	18330	18330	18330	0
431	20241025	122200	145320370	18330	18330	18330	18330	0
432	20241025	122100	145320370	18330	18330	18330	18330	0
433	20241025	122000	145320370	18330	18330	18330	18330	0
434	20241025	121900	145320370	18330	18330	18330	18330	0
435	20241025	121800	145320370	18330	18330	18330	18330	0
436	20241025	121700	145320370	18330	18330	18330	18330	0
437	20241025	121600	145320370	18330	18330	18330	18330	0
438	20241025	121500	145320370	18330	18330	18330	18330	2
439	20241025	121400	145283710	18240	18240	18240	18240	0
440	20241025	121300	145283710	18240	18240	18240	18240	0
441	20241025	121200	145283710	18240	18240	18240	18240	0
442	20241025	121100	145283710	18240	18240	18240	18240	0
443	20241025	121000	145283710	18240	18320	18320	18240	4
444	20241025	120900	145210510	18330	18330	18330	18330	0
445	20241025	120800	145210510	18330	18330	18330	18330	500
446	20241025	120700	136045510	18330	18330	18330	18330	0
447	20241025	120600	136045510	18330	18330	18330	18330	8
448	20241025	120500	135898870	18330	18330	18330	18330	0
449	20241025	120400	135898870	18330	18330	18330	18330	0
450	20241025	120300	135898870	18330	18330	18330	18330	0
451	20241025	120200	135898870	18330	18330	18330	18330	0
452	20241025	120100	135898870	18330	18330	18330	18330	0
453	20241025	120000	135898870	18330	18330	18330	18330	0
454	20241025	115900	135898870	18330	18330	18330	18330	0
455	20241025	115800	135898870	18330	18330	18330	18330	0
456	20241025	115700	135898870	18330	18330	18330	18330	0
457	20241025	115600	135898870	18330	18330	18330	18330	0
458	20241025	115500	135898870	18330	18330	18330	18330	6
459	20241025	115400	135788890	18330	18330	18330	18330	0
460	20241025	115300	135788890	18330	18330	18330	18330	10
461	20241025	115200	135605590	18330	18330	18330	18330	2
462	20241025	115100	135568930	18350	18350	18350	18350	0
463	20241025	115000	135568930	18350	18350	18350	18350	0
464	20241025	114900	135568930	18350	18350	18350	18350	0
465	20241025	114800	135568930	18350	18350	18350	18350	0
466	20241025	114700	135568930	18350	18350	18350	18350	0
467	20241025	114600	135568930	18350	18350	18350	18350	0
468	20241025	114500	135568930	18350	18350	18350	18350	0
469	20241025	114400	135568930	18350	18350	18350	18350	0
470	20241025	114300	135568930	18350	18350	18350	18350	0
471	20241025	114200	135568930	18350	18350	18350	18350	0
472	20241025	114100	135568930	18350	18350	18350	18350	1
473	20241025	114000	135550580	18210	18210	18210	18210	0
474	20241025	113900	135550580	18210	18210	18210	18210	0
475	20241025	113800	135550580	18210	18210	18210	18210	0
476	20241025	113700	135550580	18210	18210	18210	18210	0
477	20241025	113600	135550580	18210	18210	18210	18210	0
478	20241025	113500	135550580	18210	18210	18210	18210	50
479	20241025	113400	134640080	18200	18200	18200	18200	0
480	20241025	113300	134640080	18200	18200	18200	18200	111
481	20241025	113200	132619880	18200	18200	18200	18200	0
482	20241025	113100	132619880	18200	18210	18210	18200	200
483	20241025	113000	128979740	18240	18230	18240	18210	41
484	20241025	112900	128233070	18240	18240	18240	18240	1
485	20241025	112800	128214830	18250	18260	18260	18250	2
486	20241025	112700	128178320	18240	18240	18240	18240	15
487	20241025	112600	127904720	18240	18240	18240	18240	0
488	20241025	112500	127904720	18240	18240	18240	18240	0
489	20241025	112400	127904720	18240	18240	18240	18240	55
490	20241025	112300	126901520	18210	18220	18220	18210	30
491	20241025	112200	126355170	18220	18250	18250	18220	95
492	20241025	112100	124623850	18250	18220	18250	18220	113
493	20241025	112000	122564690	18220	18230	18230	18220	29
494	20241025	111900	122036300	18220	18220	18220	18220	0
495	20241025	111800	122036300	18220	18260	18260	18220	34
496	20241025	111700	121416660	18260	18260	18260	18260	1
497	20241025	111600	121398400	18220	18220	18220	18220	15
498	20241025	111500	121125100	18220	18220	18220	18220	0
499	20241025	111400	121125100	18220	18220	18220	18220	0
500	20241025	111300	121125100	18220	18220	18220	18220	0
501	20241025	111200	121125100	18220	18230	18230	18220	19
502	20241025	111100	120778910	18220	18220	18220	18220	0
503	20241025	111000	120778910	18220	18220	18220	18220	19
504	20241025	110900	120432730	18230	18230	18230	18230	64
505	20241025	110800	119266010	18240	18240	18240	18240	12
506	20241025	110700	119047130	18260	18260	18260	18260	0
507	20241025	110600	119047130	18260	18240	18260	18240	2
508	20241025	110500	119010630	18250	18250	18250	18250	1
509	20241025	110400	118992380	18270	18270	18270	18270	0
510	20241025	110300	118992380	18270	18270	18270	18270	192
511	20241025	110200	115484540	18270	18270	18270	18270	10
512	20241025	110100	115301840	18270	18270	18270	18270	0
513	20241025	110000	115301840	18270	18320	18320	18270	3
514	20241025	105900	115246980	18330	18330	18330	18330	0
515	20241025	105800	115246980	18330	18330	18330	18330	0
516	20241025	105700	115246980	18330	18330	18330	18330	6
517	20241025	105600	115137000	18330	18330	18330	18330	1
518	20241025	105500	115118670	18270	18270	18270	18270	0
519	20241025	105400	115118670	18270	18270	18270	18270	0
520	20241025	105300	115118670	18270	18270	18270	18270	0
521	20241025	105200	115118670	18270	18270	18270	18270	12
522	20241025	105100	114899430	18270	18270	18270	18270	0
523	20241025	105000	114899430	18270	18280	18280	18270	200
524	20241025	104900	111245380	18290	18290	18290	18290	0
525	20241025	104800	111245380	18290	18290	18290	18290	0
526	20241025	104700	111245380	18290	18290	18290	18290	0
527	20241025	104600	111245380	18290	18290	18290	18290	100
528	20241025	104500	109416380	18380	18380	18380	18380	1
529	20241025	104400	109398000	18390	18390	18390	18390	1
530	20241025	104300	109379610	18290	18290	18290	18290	0
531	20241025	104200	109379610	18290	18300	18300	18290	33
532	20241025	104100	108775770	18270	18270	18270	18270	25
533	20241025	104000	108319020	18270	18270	18270	18270	0
534	20241025	103900	108319020	18270	18300	18300	18270	201
535	20241025	103800	104646720	18270	18270	18270	18270	0
536	20241025	103700	104646720	18270	18270	18270	18270	0
537	20241025	103600	104646720	18270	18280	18280	18270	210
538	20241025	103500	100809920	18270	18270	18270	18270	0
539	20241025	103400	100809920	18270	18270	18270	18270	100
540	20241025	103300	98982920	18270	18270	18270	18270	0
541	20241025	103200	98982920	18270	18270	18270	18270	0
542	20241025	103100	98982920	18270	18270	18270	18270	10
543	20241025	103000	98800220	18290	18290	18290	18290	19
544	20241025	102900	98452710	18290	18290	18290	18290	1
545	20241025	102800	98434420	18280	18280	18280	18280	0
546	20241025	102700	98434420	18280	18280	18280	18280	6
547	20241025	102600	98324740	18210	18210	18210	18210	0
548	20241025	102500	98324740	18210	18210	18210	18210	0
549	20241025	102400	98324740	18210	18210	18210	18210	30
550	20241025	102300	97778440	18300	18300	18300	18300	8
551	20241025	102200	97632040	18290	18290	18290	18290	0
552	20241025	102100	97632040	18290	18290	18290	18290	218
553	20241025	102000	93644820	18290	18290	18290	18290	0
554	20241025	101900	93644820	18290	18290	18290	18290	1
555	20241025	101800	93626530	18290	18290	18290	18290	0
556	20241025	101700	93626530	18290	18290	18290	18290	4
557	20241025	101600	93553370	18150	18280	18300	18150	601
558	20241025	101500	82603820	18290	18290	18290	18290	0
559	20241025	101400	82603820	18290	18280	18290	18280	59
560	20241025	101300	81525050	18290	18300	18300	18290	15
561	20241025	101200	81250650	18300	18310	18310	18300	78
562	20241025	101100	79822730	18310	18310	18310	18310	0
563	20241025	101000	79822730	18310	18310	18310	18310	0
564	20241025	100900	79822730	18310	18310	18310	18310	0
565	20241025	100800	79822730	18310	18310	18310	18310	1
566	20241025	100700	79804420	18400	18400	18400	18400	8
567	20241025	100600	79657220	18420	18420	18420	18420	2
568	20241025	100500	79620380	18310	18310	18310	18310	5
569	20241025	100400	79528830	18420	18400	18420	18400	142
570	20241025	100300	76915430	18300	18300	18300	18300	0
571	20241025	100200	76915430	18300	18300	18300	18300	18
572	20241025	100100	76586030	18300	18280	18300	18280	15
573	20241025	100000	76311630	18300	18280	18300	18280	104
574	20241025	095900	74410430	18300	18410	18410	18300	5
575	20241025	095800	74318820	18300	18300	18300	18300	0
576	20241025	095700	74318820	18300	18310	18310	18300	685
577	20241025	095600	61782710	18310	18310	18310	18310	134
578	20241025	095500	59329170	18310	18330	18330	18310	156
579	20241025	095400	56470690	18350	18440	18440	18350	288
580	20241025	095300	51185600	18350	18450	18450	18350	335
581	20241025	095200	45025730	18470	18470	18470	18470	0
582	20241025	095100	45025730	18470	18470	18470	18470	1
583	20241025	095000	45007260	18500	18500	18500	18500	0
584	20241025	094900	45007260	18500	18510	18510	18500	2
585	20241025	094800	44970250	18510	18510	18510	18510	0
586	20241025	094700	44970250	18510	18450	18510	18450	22
587	20241025	094600	44563090	18450	18510	18510	18450	28
588	20241025	094500	44045290	18510	18460	18510	18460	43
589	20241025	094400	43251460	18510	18510	18510	18510	0
590	20241025	094300	43251460	18510	18510	18510	18510	6
591	20241025	094200	43140400	18450	18450	18450	18450	30
592	20241025	094100	42586900	18420	18420	18420	18420	0
593	20241025	094000	42586900	18420	18420	18420	18420	0
594	20241025	093900	42586900	18420	18420	18420	18420	29
595	20241025	093800	42052720	18420	18420	18420	18420	3
596	20241025	093700	41997460	18410	18420	18420	18410	263
597	20241025	093600	37153600	18460	18460	18460	18460	0
598	20241025	093500	37153600	18460	18460	18460	18460	47
599	20241025	093400	36285980	18460	18460	18460	18460	17
600	20241025	093300	35972160	18510	18510	18510	18510	0
601	20241025	093200	35972160	18510	18510	18510	18510	8
602	20241025	093100	35824080	18510	18510	18510	18510	0
603	20241025	093000	35824080	18510	18510	18510	18510	58
604	20241025	092900	34750500	18420	18420	18510	18420	21
605	20241025	092800	34363590	18420	18420	18420	18420	10
606	20241025	092700	34179390	18410	18410	18410	18410	0
607	20241025	092600	34179390	18410	18410	18410	18410	44
608	20241025	092500	33369350	18410	18360	18410	18360	318
609	20241025	092400	27518180	18360	18500	18500	18360	450
610	20241025	092300	19236680	18500	18500	18500	18500	0
611	20241025	092200	19236680	18500	18500	18500	18500	0
612	20241025	092100	19236680	18500	18500	18500	18500	0
613	20241025	092000	19236680	18500	18500	18500	18500	1
614	20241025	091900	19218180	18420	18420	18420	18420	116
615	20241025	091800	17081460	18510	18510	18510	18510	0
616	20241025	091700	17081460	18510	18510	18510	18510	0
617	20241025	091600	17081460	18510	18510	18510	18510	31
618	20241025	091500	16507650	18410	18430	18430	18410	50
619	20241025	091400	15586350	18510	18510	18510	18510	106
620	20241025	091300	13624290	18510	18510	18510	18510	0
621	20241025	091200	13624290	18510	18510	18510	18510	0
622	20241025	091100	13624290	18510	18540	18540	18510	385
623	20241025	091000	6496340	18630	18630	18630	18630	5
624	20241025	090900	6403190	18540	18540	18540	18540	0
625	20241025	090800	6403190	18540	18540	18540	18540	30
626	20241025	090700	5846990	18540	18600	18600	18540	119
627	20241025	090600	3633830	18680	18680	18680	18680	1
628	20241025	090500	3615150	18540	18540	18540	18540	160
629	20241025	090400	648750	18540	18540	18540	18540	30
630	20241025	090300	92550	18510	18510	18510	18510	0
631	20241025	090200	92550	18510	18510	18510	18510	2
632	20241025	090100	55530	18510	18510	18510	18510	0
633	20241025	090000	55530	18510	18510	18510	18510	3