KissMeData/049950/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193300	270641590	18930	18930	18930	18930	218
3	20241023	193200	270641590	18930	18930	18930	18930	0
4	20241023	193100	270641590	18930	18930	18930	18930	0
5	20241023	193000	270641590	18930	18930	18930	18930	0
6	20241023	192900	270641590	18930	18930	18930	18930	0
7	20241023	192800	270641590	18930	18930	18930	18930	0
8	20241023	192700	270641590	18930	18930	18930	18930	0
9	20241023	192600	270641590	18930	18930	18930	18930	0
10	20241023	192500	270641590	18930	18930	18930	18930	0
11	20241023	192400	270641590	18930	18930	18930	18930	0
12	20241023	192300	270641590	18930	18930	18930	18930	0
13	20241023	192200	270641590	18930	18930	18930	18930	0
14	20241023	192100	270641590	18930	18930	18930	18930	0
15	20241023	192000	270641590	18930	18930	18930	18930	0
16	20241023	191900	270641590	18930	18930	18930	18930	0
17	20241023	191800	270641590	18930	18930	18930	18930	0
18	20241023	191700	270641590	18930	18930	18930	18930	0
19	20241023	191600	270641590	18930	18930	18930	18930	0
20	20241023	191500	270641590	18930	18930	18930	18930	0
21	20241023	191400	270641590	18930	18930	18930	18930	0
22	20241023	191300	270641590	18930	18930	18930	18930	0
23	20241023	191200	270641590	18930	18930	18930	18930	0
24	20241023	191100	270641590	18930	18930	18930	18930	0
25	20241023	191000	270641590	18930	18930	18930	18930	0
26	20241023	190900	270641590	18930	18930	18930	18930	0
27	20241023	190800	270641590	18930	18930	18930	18930	0
28	20241023	190700	270641590	18930	18930	18930	18930	0
29	20241023	190600	270641590	18930	18930	18930	18930	0
30	20241023	190500	270641590	18930	18930	18930	18930	0
31	20241023	190400	270641590	18930	18930	18930	18930	0
32	20241023	190300	270641590	18930	18930	18930	18930	218
33	20241023	190200	270641590	18930	18930	18930	18930	0
34	20241023	190100	270641590	18930	18930	18930	18930	0
35	20241023	190000	270641590	18930	18930	18930	18930	0
36	20241023	185900	270641590	18930	18930	18930	18930	0
37	20241023	185800	270641590	18930	18930	18930	18930	0
38	20241023	185700	270641590	18930	18930	18930	18930	0
39	20241023	185600	270641590	18930	18930	18930	18930	0
40	20241023	185500	270641590	18930	18930	18930	18930	0
41	20241023	185400	270641590	18930	18930	18930	18930	0
42	20241023	185300	270641590	18930	18930	18930	18930	0
43	20241023	185200	270641590	18930	18930	18930	18930	0
44	20241023	185100	270641590	18930	18930	18930	18930	0
45	20241023	185000	270641590	18930	18930	18930	18930	0
46	20241023	184900	270641590	18930	18930	18930	18930	0
47	20241023	184800	270641590	18930	18930	18930	18930	0
48	20241023	184700	270641590	18930	18930	18930	18930	0
49	20241023	184600	270641590	18930	18930	18930	18930	0
50	20241023	184500	270641590	18930	18930	18930	18930	0
51	20241023	184400	270641590	18930	18930	18930	18930	0
52	20241023	184300	270641590	18930	18930	18930	18930	0
53	20241023	184200	270641590	18930	18930	18930	18930	0
54	20241023	184100	270641590	18930	18930	18930	18930	0
55	20241023	184000	270641590	18930	18930	18930	18930	0
56	20241023	183900	270641590	18930	18930	18930	18930	0
57	20241023	183800	270641590	18930	18930	18930	18930	0
58	20241023	183700	270641590	18930	18930	18930	18930	0
59	20241023	183600	270641590	18930	18930	18930	18930	0
60	20241023	183500	270641590	18930	18930	18930	18930	0
61	20241023	183400	270641590	18930	18930	18930	18930	0
62	20241023	183300	270641590	18930	18930	18930	18930	218
63	20241023	183200	270641590	18930	18930	18930	18930	0
64	20241023	183100	270641590	18930	18930	18930	18930	0
65	20241023	183000	270641590	18930	18930	18930	18930	0
66	20241023	182900	270641590	18930	18930	18930	18930	0
67	20241023	182800	270641590	18930	18930	18930	18930	0
68	20241023	182700	270641590	18930	18930	18930	18930	0
69	20241023	182600	270641590	18930	18930	18930	18930	0
70	20241023	182500	270641590	18930	18930	18930	18930	0
71	20241023	182400	270641590	18930	18930	18930	18930	0
72	20241023	182300	270641590	18930	18930	18930	18930	0
73	20241023	182200	270641590	18930	18930	18930	18930	0
74	20241023	182100	270641590	18930	18930	18930	18930	0
75	20241023	182000	270641590	18930	18930	18930	18930	0
76	20241023	181900	270641590	18930	18930	18930	18930	0
77	20241023	181800	270641590	18930	18930	18930	18930	0
78	20241023	181700	270641590	18930	18930	18930	18930	0
79	20241023	181600	270641590	18930	18930	18930	18930	0
80	20241023	181500	270641590	18930	18930	18930	18930	0
81	20241023	181400	270641590	18930	18930	18930	18930	0
82	20241023	181300	270641590	18930	18930	18930	18930	0
83	20241023	181200	270641590	18930	18930	18930	18930	0
84	20241023	181100	270641590	18930	18930	18930	18930	0
85	20241023	181000	270641590	18930	18930	18930	18930	0
86	20241023	180900	270641590	18930	18930	18930	18930	0
87	20241023	180800	270641590	18930	18930	18930	18930	0
88	20241023	180700	270641590	18930	18930	18930	18930	0
89	20241023	180600	270641590	18930	18930	18930	18930	0
90	20241023	180500	270641590	18930	18930	18930	18930	0
91	20241023	180400	270641590	18930	18930	18930	18930	0
92	20241023	180300	270641590	18930	18930	18930	18930	218
93	20241023	180200	270641590	18930	18930	18930	18930	0
94	20241023	180100	270641590	18930	18930	18930	18930	0
95	20241023	180000	270641590	18930	18930	18930	18930	0
96	20241023	175900	270641590	18930	18930	18930	18930	0
97	20241023	175800	270641590	18930	18930	18930	18930	0
98	20241023	175700	270641590	18930	18930	18930	18930	0
99	20241023	175600	270641590	18930	18930	18930	18930	0
100	20241023	175500	270641590	18930	18930	18930	18930	0
101	20241023	175400	270641590	18930	18930	18930	18930	0
102	20241023	175300	270641590	18930	18930	18930	18930	0
103	20241023	175200	270641590	18930	18930	18930	18930	0
104	20241023	175100	270641590	18930	18930	18930	18930	0
105	20241023	175000	270641590	18930	18930	18930	18930	0
106	20241023	174900	270641590	18930	18930	18930	18930	0
107	20241023	174800	270641590	18930	18930	18930	18930	0
108	20241023	174700	270641590	18930	18930	18930	18930	0
109	20241023	174600	270641590	18930	18930	18930	18930	0
110	20241023	174500	270641590	18930	18930	18930	18930	0
111	20241023	174400	270641590	18930	18930	18930	18930	0
112	20241023	174300	270641590	18930	18930	18930	18930	0
113	20241023	174200	270641590	18930	18930	18930	18930	0
114	20241023	174100	270641590	18930	18930	18930	18930	0
115	20241023	174000	270641590	18930	18930	18930	18930	0
116	20241023	173900	270641590	18930	18930	18930	18930	0
117	20241023	173800	270641590	18930	18930	18930	18930	0
118	20241023	173700	270641590	18930	18930	18930	18930	0
119	20241023	173600	270641590	18930	18930	18930	18930	0
120	20241023	173500	270641590	18930	18930	18930	18930	0
121	20241023	173400	270641590	18930	18930	18930	18930	0
122	20241023	173300	270641590	18930	18930	18930	18930	218
123	20241023	173200	270641590	18930	18930	18930	18930	0
124	20241023	173100	270641590	18930	18930	18930	18930	0
125	20241023	173000	270641590	18930	18930	18930	18930	0
126	20241023	172900	270641590	18930	18930	18930	18930	0
127	20241023	172800	270641590	18930	18930	18930	18930	0
128	20241023	172700	270641590	18930	18930	18930	18930	0
129	20241023	172600	270641590	18930	18930	18930	18930	0
130	20241023	172500	270641590	18930	18930	18930	18930	0
131	20241023	172400	270641590	18930	18930	18930	18930	0
132	20241023	172300	270641590	18930	18930	18930	18930	0
133	20241023	172200	270641590	18930	18930	18930	18930	0
134	20241023	172100	270641590	18930	18930	18930	18930	0
135	20241023	172000	270641590	18930	18930	18930	18930	0
136	20241023	171900	270641590	18930	18930	18930	18930	0
137	20241023	171800	270641590	18930	18930	18930	18930	0
138	20241023	171700	270641590	18930	18930	18930	18930	0
139	20241023	171600	270641590	18930	18930	18930	18930	0
140	20241023	171500	270641590	18930	18930	18930	18930	0
141	20241023	171400	270641590	18930	18930	18930	18930	0
142	20241023	171300	270641590	18930	18930	18930	18930	0
143	20241023	171200	270641590	18930	18930	18930	18930	0
144	20241023	171100	270641590	18930	18930	18930	18930	0
145	20241023	171000	270641590	18930	18930	18930	18930	0
146	20241023	170900	270641590	18930	18930	18930	18930	0
147	20241023	170800	270641590	18930	18930	18930	18930	0
148	20241023	170700	270641590	18930	18930	18930	18930	0
149	20241023	170600	270641590	18930	18930	18930	18930	0
150	20241023	170500	270641590	18930	18930	18930	18930	0
151	20241023	170400	270641590	18930	18930	18930	18930	0
152	20241023	170300	270641590	18930	18930	18930	18930	218
153	20241023	170200	270641590	18930	18930	18930	18930	0
154	20241023	170100	270641590	18930	18930	18930	18930	0
155	20241023	170000	270641590	18930	18930	18930	18930	0
156	20241023	165900	270641590	18930	18930	18930	18930	0
157	20241023	165800	270641590	18930	18930	18930	18930	0
158	20241023	165700	270641590	18930	18930	18930	18930	0
159	20241023	165600	270641590	18930	18930	18930	18930	0
160	20241023	165500	270641590	18930	18930	18930	18930	0
161	20241023	165400	270641590	18930	18930	18930	18930	0
162	20241023	165300	270641590	18930	18930	18930	18930	0
163	20241023	165200	270641590	18930	18930	18930	18930	0
164	20241023	165100	270641590	18930	18930	18930	18930	0
165	20241023	165000	270641590	18930	18930	18930	18930	0
166	20241023	164900	270641590	18930	18930	18930	18930	0
167	20241023	164800	270641590	18930	18930	18930	18930	0
168	20241023	164700	270641590	18930	18930	18930	18930	0
169	20241023	164600	270641590	18930	18930	18930	18930	0
170	20241023	164500	270641590	18930	18930	18930	18930	0
171	20241023	164400	270641590	18930	18930	18930	18930	0
172	20241023	164300	270641590	18930	18930	18930	18930	0
173	20241023	164200	270641590	18930	18930	18930	18930	0
174	20241023	164100	270641590	18930	18930	18930	18930	0
175	20241023	164000	270641590	18930	18930	18930	18930	0
176	20241023	163900	270641590	18930	18930	18930	18930	0
177	20241023	163800	270641590	18930	18930	18930	18930	0
178	20241023	163700	270641590	18930	18930	18930	18930	0
179	20241023	163600	270641590	18930	18930	18930	18930	0
180	20241023	163500	270641590	18930	18930	18930	18930	0
181	20241023	163400	270641590	18930	18930	18930	18930	0
182	20241023	163300	270641590	18930	18930	18930	18930	218
183	20241023	163200	270641590	18930	18930	18930	18930	0
184	20241023	163100	270641590	18930	18930	18930	18930	0
185	20241023	163000	270641590	18930	18930	18930	18930	0
186	20241023	162900	270641590	18930	18930	18930	18930	0
187	20241023	162800	270641590	18930	18930	18930	18930	0
188	20241023	162700	270641590	18930	18930	18930	18930	0
189	20241023	162600	270641590	18930	18930	18930	18930	0
190	20241023	162500	270641590	18930	18930	18930	18930	0
191	20241023	162400	270641590	18930	18930	18930	18930	0
192	20241023	162300	270641590	18930	18930	18930	18930	0
193	20241023	162200	270641590	18930	18930	18930	18930	0
194	20241023	162100	270641590	18930	18930	18930	18930	0
195	20241023	162000	270641590	18930	18930	18930	18930	0
196	20241023	161900	270641590	18930	18930	18930	18930	0
197	20241023	161800	270641590	18930	18930	18930	18930	0
198	20241023	161700	270641590	18930	18930	18930	18930	0
199	20241023	161600	270641590	18930	18930	18930	18930	0
200	20241023	161500	270641590	18930	18930	18930	18930	0
201	20241023	161400	270641590	18930	18930	18930	18930	0
202	20241023	161300	270641590	18930	18930	18930	18930	0
203	20241023	161200	270641590	18930	18930	18930	18930	0
204	20241023	161100	270641590	18930	18930	18930	18930	0
205	20241023	161000	270641590	18930	18930	18930	18930	0
206	20241023	160900	270641590	18930	18930	18930	18930	0
207	20241023	160800	270641590	18930	18930	18930	18930	0
208	20241023	160700	270641590	18930	18930	18930	18930	0
209	20241023	160600	270641590	18930	18930	18930	18930	0
210	20241023	160500	270641590	18930	18930	18930	18930	0
211	20241023	160400	270641590	18930	18930	18930	18930	0
212	20241023	160300	270641590	18930	18930	18930	18930	218
213	20241023	160200	270641590	18930	18930	18930	18930	0
214	20241023	160100	270641590	18930	18930	18930	18930	0
215	20241023	160000	270641590	18930	18930	18930	18930	0
216	20241023	155900	270641590	18930	18930	18930	18930	0
217	20241023	155800	270641590	18930	18930	18930	18930	0
218	20241023	155700	270641590	18930	18930	18930	18930	0
219	20241023	155600	270641590	18930	18930	18930	18930	0
220	20241023	155500	270641590	18930	18930	18930	18930	0
221	20241023	155400	270641590	18930	18930	18930	18930	0
222	20241023	155300	270641590	18930	18930	18930	18930	0
223	20241023	155200	270641590	18930	18930	18930	18930	0
224	20241023	155100	270641590	18930	18930	18930	18930	0
225	20241023	155000	270641590	18930	18930	18930	18930	0
226	20241023	154900	270641590	18930	18930	18930	18930	0
227	20241023	154800	270641590	18930	18930	18930	18930	0
228	20241023	154700	270641590	18930	18930	18930	18930	0
229	20241023	154600	270641590	18930	18930	18930	18930	0
230	20241023	154500	270641590	18930	18930	18930	18930	0
231	20241023	154400	270641590	18930	18930	18930	18930	0
232	20241023	154300	270641590	18930	18930	18930	18930	0
233	20241023	154200	270641590	18930	18930	18930	18930	0
234	20241023	154100	270641590	18930	18930	18930	18930	0
235	20241023	154000	270641590	18930	18930	18930	18930	0
236	20241023	153900	270641590	18930	18930	18930	18930	0
237	20241023	153800	270641590	18930	18930	18930	18930	0
238	20241023	153700	270641590	18930	18930	18930	18930	0
239	20241023	153600	270641590	18930	18930	18930	18930	0
240	20241023	153500	270641590	18930	18930	18930	18930	0
241	20241023	153400	270641590	18930	18930	18930	18930	0
242	20241023	153300	270641590	18930	18930	18930	18930	218
243	20241023	153200	270641590	18930	18930	18930	18930	0
244	20241023	153100	270641590	18930	18930	18930	18930	0
245	20241023	153000	270641590	18930	18930	18930	18930	218
246	20241023	152900	266514850	18950	18950	18950	18950	0
247	20241023	152800	266514850	18950	18950	18950	18950	0
248	20241023	152700	266514850	18950	18950	18950	18950	0
249	20241023	152600	266514850	18950	18950	18950	18950	0
250	20241023	152500	266514850	18950	18950	18950	18950	0
251	20241023	152400	266514850	18950	18950	18950	18950	0
252	20241023	152300	266514850	18950	18950	18950	18950	0
253	20241023	152200	266514850	18950	18950	18950	18950	0
254	20241023	152100	266514850	18950	18950	18950	18950	0
255	20241023	152000	266514850	18950	18950	18950	18950	0
256	20241023	151900	266514850	18950	18950	18950	18950	80
257	20241023	151800	264998850	18930	18930	19000	18930	145
258	20241023	151700	262253930	19000	19000	19000	19000	1
259	20241023	151600	262234930	18950	18950	18950	18950	0
260	20241023	151500	262234930	18950	18950	18950	18950	14
261	20241023	151400	261969630	18940	19040	19050	18940	140
262	20241023	151300	259308280	19030	19030	19030	19030	100
263	20241023	151200	257405280	19030	18970	19030	18970	97
264	20241023	151100	255563920	18980	18980	18980	18980	0
265	20241023	151000	255563920	18980	18980	18980	18980	1
266	20241023	150900	255544940	18940	18990	18990	18940	72
267	20241023	150800	254178520	19020	19020	19020	19020	15
268	20241023	150700	253893220	19040	19040	19040	19040	0
269	20241023	150600	253893220	19040	19040	19040	19040	0
270	20241023	150500	253893220	19040	19040	19040	19040	0
271	20241023	150400	253893220	19040	19040	19040	19040	0
272	20241023	150300	253893220	19040	19040	19040	19040	0
273	20241023	150200	253893220	19040	19040	19040	19040	0
274	20241023	150100	253893220	19040	19030	19040	19030	505
275	20241023	150000	244280800	19030	19030	19030	19030	2
276	20241023	145900	244242740	18930	18930	18930	18930	1
277	20241023	145800	244223810	18920	18920	18920	18920	8
278	20241023	145700	244072450	18920	19020	19030	18920	99
279	20241023	145600	242190030	19020	19020	19020	19020	0
280	20241023	145500	242190030	19020	19020	19020	19020	0
281	20241023	145400	242190030	19020	19020	19020	19020	5
282	20241023	145300	242094930	18930	18930	18930	18930	0
283	20241023	145200	242094930	18930	18930	18930	18930	100
284	20241023	145100	240201930	18930	18990	18990	18930	21
285	20241023	145000	239803740	19010	19010	19010	19010	25
286	20241023	144900	239328490	19010	19010	19010	19010	5
287	20241023	144800	239233440	19030	19030	19030	19030	0
288	20241023	144700	239233440	19030	19030	19030	19030	0
289	20241023	144600	239233440	19030	19030	19030	19030	0
290	20241023	144500	239233440	19030	19030	19030	19030	0
291	20241023	144400	239233440	19030	19030	19030	19030	0
292	20241023	144300	239233440	19030	19030	19030	19030	1
293	20241023	144200	239214410	19040	19040	19040	19040	0
294	20241023	144100	239214410	19040	19040	19040	19040	0
295	20241023	144000	239214410	19040	19040	19040	19040	0
296	20241023	143900	239214410	19040	19040	19040	19040	40
297	20241023	143800	238452810	19040	19040	19040	19040	0
298	20241023	143700	238452810	19040	19000	19040	19000	67
299	20241023	143600	237177380	19000	18980	19000	18980	155
300	20241023	143500	234233190	18920	18920	18920	18920	0
301	20241023	143400	234233190	18920	18920	18920	18920	0
302	20241023	143300	234233190	18920	18920	18920	18920	0
303	20241023	143200	234233190	18920	18920	18920	18920	0
304	20241023	143100	234233190	18920	18920	18920	18920	1
305	20241023	143000	234214270	18970	18970	18970	18970	0
306	20241023	142900	234214270	18970	18970	18970	18970	0
307	20241023	142800	234214270	18970	18970	18970	18970	10
308	20241023	142700	234024570	18980	18980	18980	18980	1
309	20241023	142600	234005590	18980	18980	18980	18980	5
310	20241023	142500	233910690	18910	18910	18910	18910	0
311	20241023	142400	233910690	18910	18910	18910	18910	33
312	20241023	142300	233286660	18920	18920	18920	18920	0
313	20241023	142200	233286660	18920	18920	18920	18920	0
314	20241023	142100	233286660	18920	18920	18920	18920	452
315	20241023	142000	224734820	18930	18940	18940	18930	54
316	20241023	141900	223712590	18930	18930	18930	18930	0
317	20241023	141800	223712590	18930	18930	18930	18930	0
318	20241023	141700	223712590	18930	18930	18930	18930	500
319	20241023	141600	214247590	18990	18990	18990	18990	0
320	20241023	141500	214247590	18990	18990	18990	18990	0
321	20241023	141400	214247590	18990	18990	18990	18990	0
322	20241023	141300	214247590	18990	18990	18990	18990	0
323	20241023	141200	214247590	18990	18990	18990	18990	3
324	20241023	141100	214190620	18930	18930	18930	18930	0
325	20241023	141000	214190620	18930	18930	18930	18930	0
326	20241023	140900	214190620	18930	18930	18930	18930	0
327	20241023	140800	214190620	18930	18930	18930	18930	0
328	20241023	140700	214190620	18930	18930	18930	18930	0
329	20241023	140600	214190620	18930	18930	18930	18930	51
330	20241023	140500	213225190	18990	18990	18990	18990	10
331	20241023	140400	213035290	18990	18990	18990	18990	5
332	20241023	140300	212940340	19000	19000	19000	19000	0
333	20241023	140200	212940340	19000	19000	19000	19000	0
334	20241023	140100	212940340	19000	19000	19000	19000	30
335	20241023	140000	212370340	19040	19040	19040	19040	0
336	20241023	135900	212370340	19040	19040	19040	19040	0
337	20241023	135800	212370340	19040	19040	19040	19040	5
338	20241023	135700	212275140	19040	19040	19040	19040	0
339	20241023	135600	212275140	19040	19050	19050	19040	8
340	20241023	135500	212122790	19050	19000	19050	19000	1250
341	20241023	135400	188350770	18990	18980	18990	18980	92
342	20241023	135300	186603900	18920	18920	18920	18920	0
343	20241023	135200	186603900	18920	18920	18920	18920	0
344	20241023	135100	186603900	18920	18960	18960	18920	20
345	20241023	135000	186225150	18980	18980	18980	18980	15
346	20241023	134900	185940450	18990	18990	18990	18990	7
347	20241023	134800	185807520	18990	18990	18990	18990	0
348	20241023	134700	185807520	18990	18980	18990	18980	6
349	20241023	134600	185693590	18980	18980	18980	18980	5
350	20241023	134500	185598690	19010	19010	19010	19010	4
351	20241023	134400	185522650	19010	19010	19010	19010	0
352	20241023	134300	185522650	19010	19010	19010	19010	1
353	20241023	134200	185503640	19010	18980	19010	18980	404
354	20241023	134100	177829680	18980	18980	18980	18980	33
355	20241023	134000	177203340	18980	18980	18980	18980	2
356	20241023	133900	177165380	18980	18980	18980	18980	50
357	20241023	133800	176216380	18990	18990	18990	18990	4
358	20241023	133700	176140420	18990	18990	18990	18990	0
359	20241023	133600	176140420	18990	18990	18990	18990	11
360	20241023	133500	175931530	18990	18980	18990	18980	79
361	20241023	133400	174431330	18980	18950	18980	18950	71
362	20241023	133300	173084350	18940	18940	18940	18940	1
363	20241023	133200	173065410	18970	18970	18970	18970	0
364	20241023	133100	173065410	18970	18970	18970	18970	20
365	20241023	133000	172686010	18970	18980	18980	18970	40
366	20241023	132900	171926980	18990	18990	18990	18990	0
367	20241023	132800	171926980	18990	18980	18990	18980	7
368	20241023	132700	171794080	18980	18980	18980	18970	27
369	20241023	132600	171281630	18970	18970	18970	18970	51
370	20241023	132500	170314160	18920	18920	18920	18920	19
371	20241023	132400	169954680	18920	18920	18920	18920	1
372	20241023	132300	169935760	18980	18980	18980	18980	62
373	20241023	132200	168759000	18900	18900	18900	18900	0
374	20241023	132100	168759000	18900	18900	18900	18900	1
375	20241023	132000	168740100	19000	18990	19000	18990	2
376	20241023	131900	168702110	19000	18980	19000	18980	30
377	20241023	131800	168132400	18890	18890	18890	18890	1
378	20241023	131700	168113510	18890	18890	18890	18890	1
379	20241023	131600	168094620	18980	18980	18980	18980	1
380	20241023	131500	168075640	18970	18890	18970	18890	373
381	20241023	131400	161018400	18900	18900	18900	18900	0
382	20241023	131300	161018400	18900	18900	18900	18900	0
383	20241023	131200	161018400	18900	18830	18900	18820	556
384	20241023	131100	150531700	18820	18820	18820	18820	0
385	20241023	131000	150531700	18820	18790	18820	18790	577
386	20241023	130900	139677280	18730	18730	18730	18730	0
387	20241023	130800	139677280	18730	18730	18730	18730	0
388	20241023	130700	139677280	18730	18730	18730	18730	0
389	20241023	130600	139677280	18730	18730	18730	18730	0
390	20241023	130500	139677280	18730	18730	18730	18730	0
391	20241023	130400	139677280	18730	18730	18730	18730	0
392	20241023	130300	139677280	18730	18730	18730	18730	0
393	20241023	130200	139677280	18730	18730	18730	18730	0
394	20241023	130100	139677280	18730	18730	18730	18730	0
395	20241023	130000	139677280	18730	18730	18730	18730	1
396	20241023	125900	139658550	18820	18810	18820	18810	69
397	20241023	125800	138360160	18810	18800	18810	18800	207
398	20241023	125700	134467300	18790	18790	18790	18790	80
399	20241023	125600	132964100	18790	18790	18790	18790	9
400	20241023	125500	132794990	18790	18790	18790	18790	15
401	20241023	125400	132513140	18660	18660	18660	18660	0
402	20241023	125300	132513140	18660	18660	18660	18660	0
403	20241023	125200	132513140	18660	18660	18660	18660	0
404	20241023	125100	132513140	18660	18660	18660	18660	0
405	20241023	125000	132513140	18660	18660	18660	18660	6
406	20241023	124900	132401180	18670	18670	18670	18670	0
407	20241023	124800	132401180	18670	18670	18670	18670	500
408	20241023	124700	123066180	18680	18680	18680	18680	0
409	20241023	124600	123066180	18680	18680	18680	18680	0
410	20241023	124500	123066180	18680	18700	18700	18680	500
411	20241023	124400	113724500	18700	18700	18700	18700	0
412	20241023	124300	113724500	18700	18700	18700	18700	0
413	20241023	124200	113724500	18700	18700	18700	18700	12
414	20241023	124100	113500100	18790	18790	18790	18790	0
415	20241023	124000	113500100	18790	18790	18790	18790	0
416	20241023	123900	113500100	18790	18790	18790	18790	0
417	20241023	123800	113500100	18790	18790	18790	18790	51
418	20241023	123700	112541810	18790	18790	18790	18790	0
419	20241023	123600	112541810	18790	18790	18790	18790	1
420	20241023	123500	112523020	18790	18790	18790	18790	0
421	20241023	123400	112523020	18790	18790	18790	18790	0
422	20241023	123300	112523020	18790	18790	18790	18790	0
423	20241023	123200	112523020	18790	18790	18790	18790	0
424	20241023	123100	112523020	18790	18790	18790	18790	0
425	20241023	123000	112523020	18790	18790	18790	18790	0
426	20241023	122900	112523020	18790	18790	18790	18790	1
427	20241023	122800	112504230	18700	18700	18700	18700	50
428	20241023	122700	111569230	18700	18700	18700	18700	0
429	20241023	122600	111569230	18700	18700	18700	18700	0
430	20241023	122500	111569230	18700	18700	18700	18700	0
431	20241023	122400	111569230	18700	18700	18700	18700	0
432	20241023	122300	111569230	18700	18700	18700	18700	2
433	20241023	122200	111531830	18700	18700	18700	18700	0
434	20241023	122100	111531830	18700	18700	18700	18700	0
435	20241023	122000	111531830	18700	18700	18700	18700	0
436	20241023	121900	111531830	18700	18700	18700	18700	18
437	20241023	121800	111195230	18810	18810	18810	18810	2
438	20241023	121700	111157610	18810	18810	18810	18810	0
439	20241023	121600	111157610	18810	18810	18810	18810	1
440	20241023	121500	111138800	18810	18810	18810	18810	0
441	20241023	121400	111138800	18810	18810	18810	18810	0
442	20241023	121300	111138800	18810	18810	18810	18810	0
443	20241023	121200	111138800	18810	18810	18810	18810	0
444	20241023	121100	111138800	18810	18810	18810	18810	0
445	20241023	121000	111138800	18810	18740	18810	18740	480
446	20241023	120900	102111910	18740	18740	18740	18740	0
447	20241023	120800	102111910	18740	18740	18740	18740	0
448	20241023	120700	102111910	18740	18740	18740	18740	0
449	20241023	120600	102111910	18740	18740	18740	18740	0
450	20241023	120500	102111910	18740	18740	18740	18740	0
451	20241023	120400	102111910	18740	18740	18740	18740	0
452	20241023	120300	102111910	18740	18700	18740	18690	93
453	20241023	120200	100373080	18740	18740	18740	18740	0
454	20241023	120100	100373080	18740	18740	18740	18740	0
455	20241023	120000	100373080	18740	18740	18740	18740	0
456	20241023	115900	100373080	18740	18740	18740	18740	0
457	20241023	115800	100373080	18740	18740	18740	18740	0
458	20241023	115700	100373080	18740	18740	18740	18740	1
459	20241023	115600	100354340	18760	18760	18760	18760	0
460	20241023	115500	100354340	18760	18760	18760	18760	0
461	20241023	115400	100354340	18760	18760	18760	18760	0
462	20241023	115300	100354340	18760	18760	18760	18760	0
463	20241023	115200	100354340	18760	18760	18760	18760	0
464	20241023	115100	100354340	18760	18740	18760	18740	10
465	20241023	115000	100166840	18760	18760	18760	18760	0
466	20241023	114900	100166840	18760	18760	18760	18760	0
467	20241023	114800	100166840	18760	18760	18760	18760	0
468	20241023	114700	100166840	18760	18760	18760	18760	0
469	20241023	114600	100166840	18760	18760	18760	18760	1
470	20241023	114500	100148080	18690	18690	18690	18690	29
471	20241023	114400	99606070	18690	18690	18690	18690	35
472	20241023	114300	98951920	18680	18680	18680	18680	0
473	20241023	114200	98951920	18680	18680	18680	18680	0
474	20241023	114100	98951920	18680	18680	18680	18680	0
475	20241023	114000	98951920	18680	18680	18680	18680	0
476	20241023	113900	98951920	18680	18680	18680	18680	0
477	20241023	113800	98951920	18680	18680	18680	18680	0
478	20241023	113700	98951920	18680	18680	18680	18680	10
479	20241023	113600	98765120	18810	18810	18810	18810	0
480	20241023	113500	98765120	18810	18810	18810	18810	0
481	20241023	113400	98765120	18810	18810	18810	18810	0
482	20241023	113300	98765120	18810	18810	18810	18810	11
483	20241023	113200	98558210	18820	18730	18830	18730	1024
484	20241023	113100	79359750	18720	18720	18720	18720	15
485	20241023	113000	79078950	18720	18720	18720	18720	0
486	20241023	112900	79078950	18720	18720	18720	18720	0
487	20241023	112800	79078950	18720	18720	18720	18720	0
488	20241023	112700	79078950	18720	18720	18720	18720	0
489	20241023	112600	79078950	18720	18720	18720	18720	10
490	20241023	112500	78891750	18640	18640	18640	18640	0
491	20241023	112400	78891750	18640	18640	18640	18640	0
492	20241023	112300	78891750	18640	18640	18640	18640	0
493	20241023	112200	78891750	18640	18640	18640	18640	0
494	20241023	112100	78891750	18640	18640	18640	18640	0
495	20241023	112000	78891750	18640	18640	18640	18640	200
496	20241023	111900	75163750	18720	18710	18720	18710	13
497	20241023	111800	74920420	18690	18690	18690	18680	60
498	20241023	111700	73799120	18710	18690	18710	18690	13
499	20241023	111600	73556030	18690	18680	18690	18680	2
500	20241023	111500	73518660	18670	18670	18670	18670	10
501	20241023	111400	73331960	18640	18640	18640	18640	0
502	20241023	111300	73331960	18640	18640	18640	18640	0
503	20241023	111200	73331960	18640	18640	18640	18640	0
504	20241023	111100	73331960	18640	18640	18640	18640	0
505	20241023	111000	73331960	18640	18640	18640	18640	0
506	20241023	110900	73331960	18640	18640	18640	18640	0
507	20241023	110800	73331960	18640	18630	18640	18630	21
508	20241023	110700	72940570	18640	18640	18640	18640	0
509	20241023	110600	72940570	18640	18640	18640	18640	0
510	20241023	110500	72940570	18640	18640	18640	18640	0
511	20241023	110400	72940570	18640	18640	18640	18640	0
512	20241023	110300	72940570	18640	18640	18640	18640	0
513	20241023	110200	72940570	18640	18640	18640	18640	0
514	20241023	110100	72940570	18640	18640	18640	18640	0
515	20241023	110000	72940570	18640	18640	18640	18640	0
516	20241023	105900	72940570	18640	18640	18640	18640	0
517	20241023	105800	72940570	18640	18640	18640	18640	0
518	20241023	105700	72940570	18640	18640	18640	18640	0
519	20241023	105600	72940570	18640	18640	18640	18640	54
520	20241023	105500	71934010	18640	18640	18640	18640	120
521	20241023	105400	69697210	18640	18640	18640	18640	60
522	20241023	105300	68578810	18550	18550	18550	18550	0
523	20241023	105200	68578810	18550	18550	18550	18550	0
524	20241023	105100	68578810	18550	18550	18550	18550	0
525	20241023	105000	68578810	18550	18550	18550	18550	12
526	20241023	104900	68356210	18640	18640	18640	18640	60
527	20241023	104800	67237810	18640	18590	18640	18590	100
528	20241023	104700	65374260	18510	18510	18510	18510	100
529	20241023	104600	63523260	18510	18510	18510	18510	0
530	20241023	104500	63523260	18510	18510	18510	18510	0
531	20241023	104400	63523260	18510	18510	18510	18510	6
532	20241023	104300	63412200	18510	18510	18510	18510	1
533	20241023	104200	63393690	18430	18430	18430	18430	0
534	20241023	104100	63393690	18430	18450	18450	18430	115
535	20241023	104000	61273840	18450	18450	18450	18450	0
536	20241023	103900	61273840	18450	18450	18450	18450	0
537	20241023	103800	61273840	18450	18450	18450	18450	0
538	20241023	103700	61273840	18450	18450	18450	18450	0
539	20241023	103600	61273840	18450	18450	18450	18450	0
540	20241023	103500	61273840	18450	18450	18450	18450	0
541	20241023	103400	61273840	18450	18470	18470	18450	255
542	20241023	103300	56566230	18470	18470	18470	18470	38
543	20241023	103200	55864370	18560	18560	18560	18560	1
544	20241023	103100	55845810	18470	18470	18470	18470	0
545	20241023	103000	55845810	18470	18480	18480	18470	214
546	20241023	102900	51893160	18610	18610	18610	18610	0
547	20241023	102800	51893160	18610	18520	18610	18500	80
548	20241023	102700	50411530	18520	18520	18520	18520	1
549	20241023	102600	50393010	18520	18530	18530	18520	34
550	20241023	102500	49763030	18530	18540	18540	18530	66
551	20241023	102400	48539590	18630	18630	18630	18630	0
552	20241023	102300	48539590	18630	18630	18630	18630	0
553	20241023	102200	48539590	18630	18630	18630	18630	0
554	20241023	102100	48539590	18630	18630	18630	18630	1
555	20241023	102000	48520960	18550	18550	18550	18550	0
556	20241023	101900	48520960	18550	18550	18550	18550	0
557	20241023	101800	48520960	18550	18650	18650	18550	207
558	20241023	101700	44678070	18650	18650	18650	18650	1
559	20241023	101600	44659420	18650	18650	18650	18650	30
560	20241023	101500	44099920	18650	18650	18650	18650	1
561	20241023	101400	44081270	18650	18650	18650	18650	0
562	20241023	101300	44081270	18650	18650	18650	18650	0
563	20241023	101200	44081270	18650	18650	18650	18650	0
564	20241023	101100	44081270	18650	18650	18650	18650	54
565	20241023	101000	43074170	18650	18650	18650	18650	0
566	20241023	100900	43074170	18650	18650	18650	18650	0
567	20241023	100800	43074170	18650	18650	18650	18650	132
568	20241023	100700	40612370	18630	18630	18630	18550	30
569	20241023	100600	40053790	18630	18630	18630	18630	5
570	20241023	100500	39960640	18630	18630	18630	18630	0
571	20241023	100400	39960640	18630	18630	18630	18630	0
572	20241023	100300	39960640	18630	18630	18630	18630	7
573	20241023	100200	39830230	18620	18620	18620	18620	0
574	20241023	100100	39830230	18620	18610	18620	18610	100
575	20241023	100000	37968290	18620	18620	18620	18620	0
576	20241023	095900	37968290	18620	18620	18620	18620	0
577	20241023	095800	37968290	18620	18620	18620	18620	0
578	20241023	095700	37968290	18620	18620	18620	18620	0
579	20241023	095600	37968290	18620	18620	18620	18620	0
580	20241023	095500	37968290	18620	18620	18620	18620	0
581	20241023	095400	37968290	18620	18620	18620	18620	100
582	20241023	095300	36106290	18620	18620	18620	18620	2
583	20241023	095200	36069050	18620	18620	18620	18620	0
584	20241023	095100	36069050	18620	18620	18620	18620	0
585	20241023	095000	36069050	18620	18620	18620	18620	2
586	20241023	094900	36031810	18630	18630	18630	18630	4
587	20241023	094800	35957290	18630	18640	18640	18630	9
588	20241023	094700	35789570	18640	18640	18640	18640	0
589	20241023	094600	35789570	18640	18640	18640	18640	0
590	20241023	094500	35789570	18640	18640	18640	18640	0
591	20241023	094400	35789570	18640	18640	18640	18640	0
592	20241023	094300	35789570	18640	18640	18640	18640	8
593	20241023	094200	35640450	18640	18640	18640	18640	0
594	20241023	094100	35640450	18640	18640	18640	18640	0
595	20241023	094000	35640450	18640	18600	18640	18600	87
596	20241023	093900	34021840	18550	18550	18550	18550	46
597	20241023	093800	33168540	18550	18550	18550	18550	100
598	20241023	093700	31313540	18600	18600	18600	18600	0
599	20241023	093600	31313540	18600	18540	18600	18540	216
600	20241023	093500	27305180	18530	18530	18530	18530	13
601	20241023	093400	27064290	18480	18450	18480	18450	23
602	20241023	093300	26639540	18450	18450	18450	18450	0
603	20241023	093200	26639540	18450	18450	18450	18450	1
604	20241023	093100	26621090	18420	18420	18420	18420	2
605	20241023	093000	26584250	18460	18460	18460	18460	0
606	20241023	092900	26584250	18460	18460	18460	18460	1
607	20241023	092800	26565790	18420	18420	18420	18420	10
608	20241023	092700	26381590	18420	18420	18420	18420	0
609	20241023	092600	26381590	18420	18420	18420	18420	0
610	20241023	092500	26381590	18420	18420	18420	18420	0
611	20241023	092400	26381590	18420	18420	18420	18420	0
612	20241023	092300	26381590	18420	18420	18420	18420	1
613	20241023	092200	26363170	18330	18330	18330	18330	2
614	20241023	092100	26326510	18330	18450	18450	18330	74
615	20241023	092000	24969900	18450	18450	18450	18450	0
616	20241023	091900	24969900	18450	18350	18450	18330	51
617	20241023	091800	24034520	18330	18330	18330	18330	0
618	20241023	091700	24034520	18330	18330	18330	18330	0
619	20241023	091600	24034520	18330	18330	18330	18330	0
620	20241023	091500	24034520	18330	18450	18450	18330	422
621	20241023	091400	16263850	18490	18500	18500	18490	7
622	20241023	091300	16134410	18510	18510	18510	18510	0
623	20241023	091200	16134410	18510	18510	18510	18510	2
624	20241023	091100	16097390	18510	18530	18530	18510	13
625	20241023	091000	15856540	18540	18540	18540	18540	1
626	20241023	090900	15838000	18530	18540	18540	18530	210
627	20241023	090800	11944720	18560	18560	18560	18560	0
628	20241023	090700	11944720	18560	18560	18560	18560	266
629	20241023	090600	7007760	18570	18460	18570	18450	256
630	20241023	090500	2283780	18470	18470	18470	18470	1
631	20241023	090400	2265310	18650	18650	18650	18650	0
632	20241023	090300	2265310	18650	18650	18650	18650	0
633	20241023	090200	2265310	18650	18460	18650	18460	14
634	20241023	090100	2005920	18750	18750	18750	18750	0
635	20241023	090000	2005920	18750	18750	18750	18750	106