KissMeData/049950/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193200	317026570	19800	19800	19800	19800	539
3	20241017	193100	317026570	19800	19800	19800	19800	0
4	20241017	193000	317026570	19800	19800	19800	19800	0
5	20241017	192900	317026570	19800	19800	19800	19800	0
6	20241017	192800	317026570	19800	19800	19800	19800	0
7	20241017	192700	317026570	19800	19800	19800	19800	0
8	20241017	192600	317026570	19800	19800	19800	19800	0
9	20241017	192500	317026570	19800	19800	19800	19800	0
10	20241017	192400	317026570	19800	19800	19800	19800	0
11	20241017	192300	317026570	19800	19800	19800	19800	0
12	20241017	192200	317026570	19800	19800	19800	19800	0
13	20241017	192100	317026570	19800	19800	19800	19800	0
14	20241017	192000	317026570	19800	19800	19800	19800	0
15	20241017	191900	317026570	19800	19800	19800	19800	0
16	20241017	191800	317026570	19800	19800	19800	19800	0
17	20241017	191700	317026570	19800	19800	19800	19800	0
18	20241017	191600	317026570	19800	19800	19800	19800	0
19	20241017	191500	317026570	19800	19800	19800	19800	0
20	20241017	191400	317026570	19800	19800	19800	19800	0
21	20241017	191300	317026570	19800	19800	19800	19800	0
22	20241017	191200	317026570	19800	19800	19800	19800	0
23	20241017	191100	317026570	19800	19800	19800	19800	0
24	20241017	191000	317026570	19800	19800	19800	19800	0
25	20241017	190900	317026570	19800	19800	19800	19800	0
26	20241017	190800	317026570	19800	19800	19800	19800	0
27	20241017	190700	317026570	19800	19800	19800	19800	0
28	20241017	190600	317026570	19800	19800	19800	19800	0
29	20241017	190500	317026570	19800	19800	19800	19800	0
30	20241017	190400	317026570	19800	19800	19800	19800	0
31	20241017	190300	317026570	19800	19800	19800	19800	0
32	20241017	190200	317026570	19800	19800	19800	19800	539
33	20241017	190100	317026570	19800	19800	19800	19800	0
34	20241017	190000	317026570	19800	19800	19800	19800	0
35	20241017	185900	317026570	19800	19800	19800	19800	0
36	20241017	185800	317026570	19800	19800	19800	19800	0
37	20241017	185700	317026570	19800	19800	19800	19800	0
38	20241017	185600	317026570	19800	19800	19800	19800	0
39	20241017	185500	317026570	19800	19800	19800	19800	0
40	20241017	185400	317026570	19800	19800	19800	19800	0
41	20241017	185300	317026570	19800	19800	19800	19800	0
42	20241017	185200	317026570	19800	19800	19800	19800	0
43	20241017	185100	317026570	19800	19800	19800	19800	0
44	20241017	185000	317026570	19800	19800	19800	19800	0
45	20241017	184900	317026570	19800	19800	19800	19800	0
46	20241017	184800	317026570	19800	19800	19800	19800	0
47	20241017	184700	317026570	19800	19800	19800	19800	0
48	20241017	184600	317026570	19800	19800	19800	19800	0
49	20241017	184500	317026570	19800	19800	19800	19800	0
50	20241017	184400	317026570	19800	19800	19800	19800	0
51	20241017	184300	317026570	19800	19800	19800	19800	0
52	20241017	184200	317026570	19800	19800	19800	19800	0
53	20241017	184100	317026570	19800	19800	19800	19800	0
54	20241017	184000	317026570	19800	19800	19800	19800	0
55	20241017	183900	317026570	19800	19800	19800	19800	0
56	20241017	183800	317026570	19800	19800	19800	19800	0
57	20241017	183700	317026570	19800	19800	19800	19800	0
58	20241017	183600	317026570	19800	19800	19800	19800	0
59	20241017	183500	317026570	19800	19800	19800	19800	0
60	20241017	183400	317026570	19800	19800	19800	19800	0
61	20241017	183300	317026570	19800	19800	19800	19800	0
62	20241017	183200	317026570	19800	19800	19800	19800	539
63	20241017	183100	317026570	19800	19800	19800	19800	0
64	20241017	183000	317026570	19800	19800	19800	19800	0
65	20241017	182900	317026570	19800	19800	19800	19800	0
66	20241017	182800	317026570	19800	19800	19800	19800	0
67	20241017	182700	317026570	19800	19800	19800	19800	0
68	20241017	182600	317026570	19800	19800	19800	19800	0
69	20241017	182500	317026570	19800	19800	19800	19800	0
70	20241017	182400	317026570	19800	19800	19800	19800	0
71	20241017	182300	317026570	19800	19800	19800	19800	0
72	20241017	182200	317026570	19800	19800	19800	19800	0
73	20241017	182100	317026570	19800	19800	19800	19800	0
74	20241017	182000	317026570	19800	19800	19800	19800	0
75	20241017	181900	317026570	19800	19800	19800	19800	0
76	20241017	181800	317026570	19800	19800	19800	19800	0
77	20241017	181700	317026570	19800	19800	19800	19800	0
78	20241017	181600	317026570	19800	19800	19800	19800	0
79	20241017	181500	317026570	19800	19800	19800	19800	0
80	20241017	181400	317026570	19800	19800	19800	19800	0
81	20241017	181300	317026570	19800	19800	19800	19800	0
82	20241017	181200	317026570	19800	19800	19800	19800	0
83	20241017	181100	317026570	19800	19800	19800	19800	0
84	20241017	181000	317026570	19800	19800	19800	19800	0
85	20241017	180900	317026570	19800	19800	19800	19800	0
86	20241017	180800	317026570	19800	19800	19800	19800	0
87	20241017	180700	317026570	19800	19800	19800	19800	0
88	20241017	180600	317026570	19800	19800	19800	19800	0
89	20241017	180500	317026570	19800	19800	19800	19800	0
90	20241017	180400	317026570	19800	19800	19800	19800	0
91	20241017	180300	317026570	19800	19800	19800	19800	0
92	20241017	180200	317026570	19800	19800	19800	19800	539
93	20241017	180100	317026570	19800	19800	19800	19800	0
94	20241017	180000	317026570	19800	19800	19800	19800	0
95	20241017	175900	317026570	19800	19800	19800	19800	0
96	20241017	175800	317026570	19800	19800	19800	19800	0
97	20241017	175700	317026570	19800	19800	19800	19800	0
98	20241017	175600	317026570	19800	19800	19800	19800	0
99	20241017	175500	317026570	19800	19800	19800	19800	0
100	20241017	175400	317026570	19800	19800	19800	19800	0
101	20241017	175300	317026570	19800	19800	19800	19800	0
102	20241017	175200	317026570	19800	19800	19800	19800	0
103	20241017	175100	317026570	19800	19800	19800	19800	0
104	20241017	175000	317026570	19800	19800	19800	19800	0
105	20241017	174900	317026570	19800	19800	19800	19800	0
106	20241017	174800	317026570	19800	19800	19800	19800	0
107	20241017	174700	317026570	19800	19800	19800	19800	0
108	20241017	174600	317026570	19800	19800	19800	19800	0
109	20241017	174500	317026570	19800	19800	19800	19800	0
110	20241017	174400	317026570	19800	19800	19800	19800	0
111	20241017	174300	317026570	19800	19800	19800	19800	0
112	20241017	174200	317026570	19800	19800	19800	19800	0
113	20241017	174100	317026570	19800	19800	19800	19800	0
114	20241017	174000	317026570	19800	19800	19800	19800	0
115	20241017	173900	317026570	19800	19800	19800	19800	0
116	20241017	173800	317026570	19800	19800	19800	19800	0
117	20241017	173700	317026570	19800	19800	19800	19800	0
118	20241017	173600	317026570	19800	19800	19800	19800	0
119	20241017	173500	317026570	19800	19800	19800	19800	0
120	20241017	173400	317026570	19800	19800	19800	19800	0
121	20241017	173300	317026570	19800	19800	19800	19800	0
122	20241017	173200	317026570	19800	19800	19800	19800	539
123	20241017	173100	317026570	19800	19800	19800	19800	0
124	20241017	173000	317026570	19800	19800	19800	19800	0
125	20241017	172900	317026570	19800	19800	19800	19800	0
126	20241017	172800	317026570	19800	19800	19800	19800	0
127	20241017	172700	317026570	19800	19800	19800	19800	0
128	20241017	172600	317026570	19800	19800	19800	19800	0
129	20241017	172500	317026570	19800	19800	19800	19800	0
130	20241017	172400	317026570	19800	19800	19800	19800	0
131	20241017	172300	317026570	19800	19800	19800	19800	0
132	20241017	172200	317026570	19800	19800	19800	19800	0
133	20241017	172100	317026570	19800	19800	19800	19800	0
134	20241017	172000	317026570	19800	19800	19800	19800	0
135	20241017	171900	317026570	19800	19800	19800	19800	0
136	20241017	171800	317026570	19800	19800	19800	19800	0
137	20241017	171700	317026570	19800	19800	19800	19800	0
138	20241017	171600	317026570	19800	19800	19800	19800	0
139	20241017	171500	317026570	19800	19800	19800	19800	0
140	20241017	171400	317026570	19800	19800	19800	19800	0
141	20241017	171300	317026570	19800	19800	19800	19800	0
142	20241017	171200	317026570	19800	19800	19800	19800	0
143	20241017	171100	317026570	19800	19800	19800	19800	0
144	20241017	171000	317026570	19800	19800	19800	19800	0
145	20241017	170900	317026570	19800	19800	19800	19800	0
146	20241017	170800	317026570	19800	19800	19800	19800	0
147	20241017	170700	317026570	19800	19800	19800	19800	0
148	20241017	170600	317026570	19800	19800	19800	19800	0
149	20241017	170500	317026570	19800	19800	19800	19800	0
150	20241017	170400	317026570	19800	19800	19800	19800	0
151	20241017	170300	317026570	19800	19800	19800	19800	0
152	20241017	170200	317026570	19800	19800	19800	19800	539
153	20241017	170100	317026570	19800	19800	19800	19800	0
154	20241017	170000	317026570	19800	19800	19800	19800	0
155	20241017	165900	317026570	19800	19800	19800	19800	0
156	20241017	165800	317026570	19800	19800	19800	19800	0
157	20241017	165700	317026570	19800	19800	19800	19800	0
158	20241017	165600	317026570	19800	19800	19800	19800	0
159	20241017	165500	317026570	19800	19800	19800	19800	0
160	20241017	165400	317026570	19800	19800	19800	19800	0
161	20241017	165300	317026570	19800	19800	19800	19800	0
162	20241017	165200	317026570	19800	19800	19800	19800	0
163	20241017	165100	317026570	19800	19800	19800	19800	0
164	20241017	165000	317026570	19800	19800	19800	19800	0
165	20241017	164900	317026570	19800	19800	19800	19800	0
166	20241017	164800	317026570	19800	19800	19800	19800	0
167	20241017	164700	317026570	19800	19800	19800	19800	0
168	20241017	164600	317026570	19800	19800	19800	19800	0
169	20241017	164500	317026570	19800	19800	19800	19800	0
170	20241017	164400	317026570	19800	19800	19800	19800	0
171	20241017	164300	317026570	19800	19800	19800	19800	0
172	20241017	164200	317026570	19800	19800	19800	19800	0
173	20241017	164100	317026570	19800	19800	19800	19800	0
174	20241017	164000	317026570	19800	19800	19800	19800	0
175	20241017	163900	317026570	19800	19800	19800	19800	0
176	20241017	163800	317026570	19800	19800	19800	19800	0
177	20241017	163700	317026570	19800	19800	19800	19800	0
178	20241017	163600	317026570	19800	19800	19800	19800	0
179	20241017	163500	317026570	19800	19800	19800	19800	0
180	20241017	163400	317026570	19800	19800	19800	19800	0
181	20241017	163300	317026570	19800	19800	19800	19800	0
182	20241017	163200	317026570	19800	19800	19800	19800	539
183	20241017	163100	317026570	19800	19800	19800	19800	0
184	20241017	163000	317026570	19800	19800	19800	19800	0
185	20241017	162900	317026570	19800	19800	19800	19800	0
186	20241017	162800	317026570	19800	19800	19800	19800	0
187	20241017	162700	317026570	19800	19800	19800	19800	0
188	20241017	162600	317026570	19800	19800	19800	19800	0
189	20241017	162500	317026570	19800	19800	19800	19800	0
190	20241017	162400	317026570	19800	19800	19800	19800	0
191	20241017	162300	317026570	19800	19800	19800	19800	0
192	20241017	162200	317026570	19800	19800	19800	19800	0
193	20241017	162100	317026570	19800	19800	19800	19800	0
194	20241017	162000	317026570	19800	19800	19800	19800	0
195	20241017	161900	317026570	19800	19800	19800	19800	0
196	20241017	161800	317026570	19800	19800	19800	19800	0
197	20241017	161700	317026570	19800	19800	19800	19800	0
198	20241017	161600	317026570	19800	19800	19800	19800	0
199	20241017	161500	317026570	19800	19800	19800	19800	0
200	20241017	161400	317026570	19800	19800	19800	19800	0
201	20241017	161300	317026570	19800	19800	19800	19800	0
202	20241017	161200	317026570	19800	19800	19800	19800	0
203	20241017	161100	317026570	19800	19800	19800	19800	0
204	20241017	161000	317026570	19800	19800	19800	19800	0
205	20241017	160900	317026570	19800	19800	19800	19800	0
206	20241017	160800	317026570	19800	19800	19800	19800	0
207	20241017	160700	317026570	19800	19800	19800	19800	0
208	20241017	160600	317026570	19800	19800	19800	19800	0
209	20241017	160500	317026570	19800	19800	19800	19800	0
210	20241017	160400	317026570	19800	19800	19800	19800	0
211	20241017	160300	317026570	19800	19800	19800	19800	0
212	20241017	160200	317026570	19800	19800	19800	19800	539
213	20241017	160100	317026570	19800	19800	19800	19800	0
214	20241017	160000	317026570	19800	19800	19800	19800	0
215	20241017	155900	317026570	19800	19800	19800	19800	0
216	20241017	155800	317026570	19800	19800	19800	19800	0
217	20241017	155700	317026570	19800	19800	19800	19800	0
218	20241017	155600	317026570	19800	19800	19800	19800	0
219	20241017	155500	317026570	19800	19800	19800	19800	0
220	20241017	155400	317026570	19800	19800	19800	19800	0
221	20241017	155300	317026570	19800	19800	19800	19800	0
222	20241017	155200	317026570	19800	19800	19800	19800	0
223	20241017	155100	317026570	19800	19800	19800	19800	0
224	20241017	155000	317026570	19800	19800	19800	19800	0
225	20241017	154900	317026570	19800	19800	19800	19800	0
226	20241017	154800	317026570	19800	19800	19800	19800	0
227	20241017	154700	317026570	19800	19800	19800	19800	0
228	20241017	154600	317026570	19800	19800	19800	19800	0
229	20241017	154500	317026570	19800	19800	19800	19800	0
230	20241017	154400	317026570	19800	19800	19800	19800	0
231	20241017	154300	317026570	19800	19800	19800	19800	0
232	20241017	154200	317026570	19800	19800	19800	19800	0
233	20241017	154100	317026570	19800	19800	19800	19800	0
234	20241017	154000	317026570	19800	19800	19800	19800	0
235	20241017	153900	317026570	19800	19800	19800	19800	0
236	20241017	153800	317026570	19800	19800	19800	19800	0
237	20241017	153700	317026570	19800	19800	19800	19800	0
238	20241017	153600	317026570	19800	19800	19800	19800	0
239	20241017	153500	317026570	19800	19800	19800	19800	0
240	20241017	153400	317026570	19800	19800	19800	19800	0
241	20241017	153300	317026570	19800	19800	19800	19800	0
242	20241017	153200	317026570	19800	19800	19800	19800	539
243	20241017	153100	317026570	19800	19800	19800	19800	0
244	20241017	153000	317026570	19800	19800	19800	19800	539
245	20241017	152900	306354370	19810	19810	19810	19810	0
246	20241017	152800	306354370	19810	19810	19810	19810	0
247	20241017	152700	306354370	19810	19810	19810	19810	0
248	20241017	152600	306354370	19810	19810	19810	19810	0
249	20241017	152500	306354370	19810	19810	19810	19810	0
250	20241017	152400	306354370	19810	19810	19810	19810	0
251	20241017	152300	306354370	19810	19810	19810	19810	0
252	20241017	152200	306354370	19810	19810	19810	19810	0
253	20241017	152100	306354370	19810	19810	19810	19810	0
254	20241017	152000	306354370	19810	19810	19810	19810	0
255	20241017	151900	306354370	19810	19810	19820	19800	468
256	20241017	151800	297084190	19810	19810	19810	19810	5
257	20241017	151700	296985140	19810	19810	19810	19810	0
258	20241017	151600	296985140	19810	19810	19810	19810	0
259	20241017	151500	296985140	19810	19810	19810	19810	0
260	20241017	151400	296985140	19810	19810	19810	19810	0
261	20241017	151300	296985140	19810	19810	19810	19810	0
262	20241017	151200	296985140	19810	19810	19810	19810	0
263	20241017	151100	296985140	19810	19810	19810	19810	0
264	20241017	151000	296985140	19810	19810	19810	19810	78
265	20241017	150900	295439960	19820	19820	19820	19820	34
266	20241017	150800	294766080	19820	19820	19820	19820	0
267	20241017	150700	294766080	19820	19820	19820	19820	15
268	20241017	150600	294468780	19820	19820	19820	19820	5
269	20241017	150500	294369680	19820	19830	19830	19820	122
270	20241017	150400	291951250	19830	19830	19830	19830	30
271	20241017	150300	291356350	19830	19830	19830	19830	21
272	20241017	150200	290939920	19830	19830	19830	19830	0
273	20241017	150100	290939920	19830	19830	19830	19830	0
274	20241017	150000	290939920	19830	19830	19830	19830	0
275	20241017	145900	290939920	19830	19830	19830	19830	4
276	20241017	145800	290860600	19840	19840	19840	19840	26
277	20241017	145700	290344760	19840	19840	19840	19840	154
278	20241017	145600	287289400	19840	19840	19840	19840	0
279	20241017	145500	287289400	19840	19840	19840	19840	0
280	20241017	145400	287289400	19840	19840	19840	19840	0
281	20241017	145300	287289400	19840	19840	19840	19840	0
282	20241017	145200	287289400	19840	19840	19840	19840	0
283	20241017	145100	287289400	19840	19840	19840	19840	1
284	20241017	145000	287269560	19840	19840	19840	19840	0
285	20241017	144900	287269560	19840	19840	19840	19840	1
286	20241017	144800	287249720	19820	19820	19820	19820	0
287	20241017	144700	287249720	19820	19820	19820	19820	0
288	20241017	144600	287249720	19820	19820	19820	19820	0
289	20241017	144500	287249720	19820	19820	19820	19820	0
290	20241017	144400	287249720	19820	19820	19820	19820	290
291	20241017	144300	281501920	19820	19830	19830	19820	100
292	20241017	144200	279519860	19860	19860	19860	19860	0
293	20241017	144100	279519860	19860	19860	19860	19860	0
294	20241017	144000	279519860	19860	19860	19860	19860	0
295	20241017	143900	279519860	19860	19860	19860	19860	0
296	20241017	143800	279519860	19860	19860	19860	19860	0
297	20241017	143700	279519860	19860	19860	19860	19860	0
298	20241017	143600	279519860	19860	19860	19860	19860	0
299	20241017	143500	279519860	19860	19860	19860	19860	0
300	20241017	143400	279519860	19860	19860	19860	19860	0
301	20241017	143300	279519860	19860	19860	19860	19860	1
302	20241017	143200	279500000	19820	19820	19820	19820	0
303	20241017	143100	279500000	19820	19820	19820	19820	0
304	20241017	143000	279500000	19820	19850	19850	19820	849
305	20241017	142900	262655650	19880	19880	19880	19880	0
306	20241017	142800	262655650	19880	19880	19880	19880	0
307	20241017	142700	262655650	19880	19880	19880	19880	0
308	20241017	142600	262655650	19880	19880	19880	19880	0
309	20241017	142500	262655650	19880	19880	19880	19880	0
310	20241017	142400	262655650	19880	19880	19880	19880	2
311	20241017	142300	262615890	19880	19880	19880	19880	0
312	20241017	142200	262615890	19880	19880	19880	19880	0
313	20241017	142100	262615890	19880	19880	19880	19880	0
314	20241017	142000	262615890	19880	19880	19880	19880	0
315	20241017	141900	262615890	19880	19880	19880	19880	0
316	20241017	141800	262615890	19880	19880	19880	19880	1
317	20241017	141700	262596010	19880	19880	19880	19880	0
318	20241017	141600	262596010	19880	19880	19880	19880	0
319	20241017	141500	262596010	19880	19880	19880	19880	2
320	20241017	141400	262556250	19850	19850	19850	19850	100
321	20241017	141300	260571250	19880	19880	19880	19880	0
322	20241017	141200	260571250	19880	19880	19880	19880	0
323	20241017	141100	260571250	19880	19880	19880	19880	0
324	20241017	141000	260571250	19880	19880	19880	19880	0
325	20241017	140900	260571250	19880	19880	19880	19880	1
326	20241017	140800	260551370	19880	19880	19880	19880	0
327	20241017	140700	260551370	19880	19880	19880	19880	0
328	20241017	140600	260551370	19880	19880	19880	19880	0
329	20241017	140500	260551370	19880	19880	19880	19880	0
330	20241017	140400	260551370	19880	19880	19880	19880	0
331	20241017	140300	260551370	19880	19880	19880	19880	0
332	20241017	140200	260551370	19880	19880	19880	19880	0
333	20241017	140100	260551370	19880	19880	19880	19880	0
334	20241017	140000	260551370	19880	19880	19880	19880	1
335	20241017	135900	260531490	19840	19840	19840	19840	9
336	20241017	135800	260352930	19840	19840	19840	19840	0
337	20241017	135700	260352930	19840	19840	19840	19840	0
338	20241017	135600	260352930	19840	19850	19850	19840	3
339	20241017	135500	260293390	19880	19880	19880	19880	0
340	20241017	135400	260293390	19880	19880	19880	19880	0
341	20241017	135300	260293390	19880	19880	19880	19880	1
342	20241017	135200	260273510	19890	19890	19890	19890	0
343	20241017	135100	260273510	19890	19890	19890	19890	0
344	20241017	135000	260273510	19890	19890	19890	19890	11
345	20241017	134900	260054720	19890	19890	19890	19890	0
346	20241017	134800	260054720	19890	19890	19890	19890	0
347	20241017	134700	260054720	19890	19890	19890	19890	0
348	20241017	134600	260054720	19890	19890	19890	19890	0
349	20241017	134500	260054720	19890	19890	19890	19890	6
350	20241017	134400	259935380	19890	19890	19890	19890	0
351	20241017	134300	259935380	19890	19890	19890	19890	0
352	20241017	134200	259935380	19890	19890	19890	19890	0
353	20241017	134100	259935380	19890	19890	19890	19890	4
354	20241017	134000	259855820	19890	19890	19890	19890	0
355	20241017	133900	259855820	19890	19890	19890	19890	0
356	20241017	133800	259855820	19890	19890	19890	19890	0
357	20241017	133700	259855820	19890	19890	19890	19890	0
358	20241017	133600	259855820	19890	19890	19890	19890	0
359	20241017	133500	259855820	19890	19890	19890	19890	0
360	20241017	133400	259855820	19890	19890	19890	19890	0
361	20241017	133300	259855820	19890	19890	19890	19890	0
362	20241017	133200	259855820	19890	19890	19890	19890	0
363	20241017	133100	259855820	19890	19890	19890	19890	0
364	20241017	133000	259855820	19890	19890	19890	19890	0
365	20241017	132900	259855820	19890	19890	19890	19890	0
366	20241017	132800	259855820	19890	19890	19890	19890	0
367	20241017	132700	259855820	19890	19890	19890	19890	0
368	20241017	132600	259855820	19890	19890	19890	19890	0
369	20241017	132500	259855820	19890	19890	19890	19890	1
370	20241017	132400	259835930	19890	19890	19890	19890	0
371	20241017	132300	259835930	19890	19890	19890	19890	1
372	20241017	132200	259816040	19890	19890	19890	19890	0
373	20241017	132100	259816040	19890	19890	19890	19890	0
374	20241017	132000	259816040	19890	19820	19890	19820	6
375	20241017	131900	259697030	19870	19870	19870	19870	0
376	20241017	131800	259697030	19870	19870	19870	19870	0
377	20241017	131700	259697030	19870	19870	19870	19870	0
378	20241017	131600	259697030	19870	19870	19870	19870	0
379	20241017	131500	259697030	19870	19870	19870	19870	0
380	20241017	131400	259697030	19870	19870	19870	19870	55
381	20241017	131300	258604180	19900	19900	19900	19900	0
382	20241017	131200	258604180	19900	19900	19900	19900	0
383	20241017	131100	258604180	19900	19900	19900	19900	222
384	20241017	131000	254186380	19900	19900	19900	19900	114
385	20241017	130900	251917780	19900	19900	19900	19900	25
386	20241017	130800	251420280	19900	19900	19900	19900	0
387	20241017	130700	251420280	19900	19900	19900	19900	0
388	20241017	130600	251420280	19900	19900	19900	19900	0
389	20241017	130500	251420280	19900	19900	19900	19900	0
390	20241017	130400	251420280	19900	19890	19900	19880	201
391	20241017	130300	247420410	19900	19900	19900	19900	0
392	20241017	130200	247420410	19900	19900	19900	19900	0
393	20241017	130100	247420410	19900	19900	19900	19900	0
394	20241017	130000	247420410	19900	19900	19900	19900	0
395	20241017	125900	247420410	19900	19900	19900	19900	0
396	20241017	125800	247420410	19900	19900	19900	19900	0
397	20241017	125700	247420410	19900	19900	19900	19900	0
398	20241017	125600	247420410	19900	19900	19900	19900	0
399	20241017	125500	247420410	19900	19900	19900	19900	1
400	20241017	125400	247400510	19890	19890	19890	19890	0
401	20241017	125300	247400510	19890	19880	19890	19880	2
402	20241017	125200	247360740	19840	19920	19920	19840	619
403	20241017	125100	235075190	19970	19970	19970	19970	0
404	20241017	125000	235075190	19970	19970	19970	19970	0
405	20241017	124900	235075190	19970	19970	19970	19970	0
406	20241017	124800	235075190	19970	19970	19970	19970	0
407	20241017	124700	235075190	19970	19970	19970	19970	0
408	20241017	124600	235075190	19970	19970	19970	19970	0
409	20241017	124500	235075190	19970	19970	19970	19970	1
410	20241017	124400	235055220	19900	19900	19900	19900	0
411	20241017	124300	235055220	19900	19900	19900	19900	0
412	20241017	124200	235055220	19900	19900	19900	19900	0
413	20241017	124100	235055220	19900	19900	19900	19900	0
414	20241017	124000	235055220	19900	19900	19900	19900	0
415	20241017	123900	235055220	19900	19900	19900	19900	0
416	20241017	123800	235055220	19900	19900	19900	19900	0
417	20241017	123700	235055220	19900	19900	19900	19900	0
418	20241017	123600	235055220	19900	19900	19900	19900	0
419	20241017	123500	235055220	19900	19850	19900	19850	660
420	20241017	123400	221931790	19840	19840	19840	19840	0
421	20241017	123300	221931790	19840	19840	19840	19840	0
422	20241017	123200	221931790	19840	19840	19840	19840	19
423	20241017	123100	221554830	19900	19900	19900	19900	0
424	20241017	123000	221554830	19900	19900	19900	19900	150
425	20241017	122900	218569830	19900	19900	19900	19900	0
426	20241017	122800	218569830	19900	19900	19900	19900	0
427	20241017	122700	218569830	19900	19900	19900	19900	0
428	20241017	122600	218569830	19900	19900	19900	19900	3
429	20241017	122500	218510130	19900	19900	19900	19900	10
430	20241017	122400	218311130	19900	19900	19900	19900	1
431	20241017	122300	218291230	19900	19900	19900	19900	0
432	20241017	122200	218291230	19900	19900	19900	19900	0
433	20241017	122100	218291230	19900	19900	19900	19900	1
434	20241017	122000	218271330	19840	19840	19840	19840	0
435	20241017	121900	218271330	19840	19840	19840	19840	0
436	20241017	121800	218271330	19840	19840	19840	19840	0
437	20241017	121700	218271330	19840	19840	19840	19840	0
438	20241017	121600	218271330	19840	19840	19840	19840	50
439	20241017	121500	217279330	19820	19820	19820	19820	0
440	20241017	121400	217279330	19820	19820	19820	19820	0
441	20241017	121300	217279330	19820	19820	19820	19820	0
442	20241017	121200	217279330	19820	19820	19820	19820	0
443	20241017	121100	217279330	19820	19820	19820	19820	0
444	20241017	121000	217279330	19820	19820	19820	19820	0
445	20241017	120900	217279330	19820	19820	19820	19820	0
446	20241017	120800	217279330	19820	19820	19820	19820	16
447	20241017	120700	216962210	19820	19820	19820	19820	0
448	20241017	120600	216962210	19820	19820	19820	19820	0
449	20241017	120500	216962210	19820	19820	19820	19820	0
450	20241017	120400	216962210	19820	19820	19820	19820	2
451	20241017	120300	216922570	19820	19820	19820	19820	0
452	20241017	120200	216922570	19820	19820	19820	19820	0
453	20241017	120100	216922570	19820	19820	19820	19820	0
454	20241017	120000	216922570	19820	19820	19820	19820	20
455	20241017	115900	216526170	19820	19820	19820	19820	0
456	20241017	115800	216526170	19820	19820	19820	19820	0
457	20241017	115700	216526170	19820	19820	19820	19820	0
458	20241017	115600	216526170	19820	19830	19830	19820	2
459	20241017	115500	216486520	19820	19820	19820	19820	0
460	20241017	115400	216486520	19820	19820	19820	19820	0
461	20241017	115300	216486520	19820	19820	19820	19820	0
462	20241017	115200	216486520	19820	19820	19820	19820	1
463	20241017	115100	216466700	19820	19820	19820	19820	0
464	20241017	115000	216466700	19820	19820	19820	19820	0
465	20241017	114900	216466700	19820	19820	19820	19820	41
466	20241017	114800	215654080	19820	19820	19820	19820	0
467	20241017	114700	215654080	19820	19820	19820	19820	29
468	20241017	114600	215079300	19820	19870	19870	19820	59
469	20241017	114500	213908630	19930	19930	19930	19930	0
470	20241017	114400	213908630	19930	19930	19930	19930	0
471	20241017	114300	213908630	19930	19930	19930	19930	1
472	20241017	114200	213888700	19980	19980	19980	19980	4
473	20241017	114100	213808780	19980	19980	19980	19980	0
474	20241017	114000	213808780	19980	19980	19980	19980	0
475	20241017	113900	213808780	19980	19980	19980	19980	0
476	20241017	113800	213808780	19980	19980	19980	19980	0
477	20241017	113700	213808780	19980	19980	19980	19980	1
478	20241017	113600	213788800	19930	19930	19930	19930	2
479	20241017	113500	213748940	20000	20000	20000	20000	0
480	20241017	113400	213748940	20000	20000	20000	20000	0
481	20241017	113300	213748940	20000	20000	20000	20000	0
482	20241017	113200	213748940	20000	20000	20000	20000	0
483	20241017	113100	213748940	20000	20000	20000	20000	0
484	20241017	113000	213748940	20000	20000	20000	20000	0
485	20241017	112900	213748940	20000	20000	20000	20000	0
486	20241017	112800	213748940	20000	20000	20000	20000	0
487	20241017	112700	213748940	20000	20000	20000	20000	0
488	20241017	112600	213748940	20000	19940	20000	19940	107
489	20241017	112500	211609990	19990	19870	19990	19870	14
490	20241017	112400	211331490	19860	19860	19860	19860	0
491	20241017	112300	211331490	19860	19860	19860	19860	3
492	20241017	112200	211271910	19860	19860	19860	19860	0
493	20241017	112100	211271910	19860	19860	19860	19860	0
494	20241017	112000	211271910	19860	19860	19860	19860	4
495	20241017	111900	211192470	19860	19860	19860	19860	0
496	20241017	111800	211192470	19860	19860	19860	19860	0
497	20241017	111700	211192470	19860	19860	19860	19860	0
498	20241017	111600	211192470	19860	19860	19860	19860	0
499	20241017	111500	211192470	19860	19860	19860	19860	0
500	20241017	111400	211192470	19860	19860	19860	19860	0
501	20241017	111300	211192470	19860	19860	19860	19860	0
502	20241017	111200	211192470	19860	19860	19860	19860	0
503	20241017	111100	211192470	19860	19860	19860	19860	3
504	20241017	111000	211132890	19820	19820	19820	19820	0
505	20241017	110900	211132890	19820	19820	19820	19820	6
506	20241017	110800	211013970	19820	19820	19820	19820	1
507	20241017	110700	210994150	19800	19800	19800	19800	0
508	20241017	110600	210994150	19800	19800	19800	19800	0
509	20241017	110500	210994150	19800	19790	19800	19790	115
510	20241017	110400	208717350	19790	19790	19790	19790	1
511	20241017	110300	208697560	19790	19790	19790	19790	29
512	20241017	110200	208123650	19780	19780	19780	19780	3
513	20241017	110100	208064310	19780	19780	19780	19780	0
514	20241017	110000	208064310	19780	19780	19780	19780	0
515	20241017	105900	208064310	19780	19780	19780	19780	0
516	20241017	105800	208064310	19780	19780	19780	19780	15
517	20241017	105700	207767610	19780	19780	19780	19780	0
518	20241017	105600	207767610	19780	19780	19780	19780	0
519	20241017	105500	207767610	19780	19780	19780	19780	10
520	20241017	105400	207569810	19780	19780	19780	19780	20
521	20241017	105300	207174210	19780	19780	19780	19780	92
522	20241017	105200	205354450	19780	19780	19780	19780	46
523	20241017	105100	204444570	19800	19800	19800	19800	3
524	20241017	105000	204385170	19800	19800	19800	19800	3
525	20241017	104900	204325770	19800	19800	19800	19800	1
526	20241017	104800	204305970	19800	19800	19800	19800	2
527	20241017	104700	204266370	19800	19800	19800	19800	96
528	20241017	104600	202365570	19790	19790	19790	19790	26
529	20241017	104500	201851030	19790	19790	19790	19790	0
530	20241017	104400	201851030	19790	19790	19790	19790	0
531	20241017	104300	201851030	19790	19790	19790	19790	0
532	20241017	104200	201851030	19790	19810	19810	19780	590
533	20241017	104100	190170780	19810	19810	19810	19810	35
534	20241017	104000	189477430	19840	19860	19860	19840	72
535	20241017	103900	188048910	19870	19870	19870	19870	0
536	20241017	103800	188048910	19870	19870	19870	19870	0
537	20241017	103700	188048910	19870	19870	19870	19870	3
538	20241017	103600	187989300	19850	19850	19850	19850	1
539	20241017	103500	187969450	19840	19840	19840	19840	0
540	20241017	103400	187969450	19840	19840	19840	19840	0
541	20241017	103300	187969450	19840	19840	19840	19840	0
542	20241017	103200	187969450	19840	19840	19840	19840	0
543	20241017	103100	187969450	19840	19840	19840	19840	0
544	20241017	103000	187969450	19840	19810	19840	19810	8
545	20241017	102900	187810790	19810	19810	19810	19810	0
546	20241017	102800	187810790	19810	19810	19810	19810	0
547	20241017	102700	187810790	19810	19810	19810	19810	133
548	20241017	102600	185176060	19820	19840	19840	19820	55
549	20241017	102500	184085470	19840	19840	19840	19840	0
550	20241017	102400	184085470	19840	19840	19840	19840	1
551	20241017	102300	184065630	19840	19840	19840	19840	0
552	20241017	102200	184065630	19840	19870	19870	19840	126
553	20241017	102100	181563620	19870	19910	19910	19870	176
554	20241017	102000	178061860	19950	19950	19950	19950	0
555	20241017	101900	178061860	19950	19950	19950	19950	20
556	20241017	101800	177662860	19960	19980	19980	19960	126
557	20241017	101700	175146620	20050	20050	20050	20050	1
558	20241017	101600	175126570	20050	20050	20050	20050	0
559	20241017	101500	175126570	20050	20050	20050	20050	0
560	20241017	101400	175126570	20050	20050	20050	20050	1
561	20241017	101300	175106520	20050	20000	20050	20000	100
562	20241017	101200	173102570	20000	20000	20000	20000	0
563	20241017	101100	173102570	20000	20000	20000	20000	45
564	20241017	101000	172202570	19960	19960	19960	19960	0
565	20241017	100900	172202570	19960	19960	19960	19960	0
566	20241017	100800	172202570	19960	19960	19960	19960	0
567	20241017	100700	172202570	19960	19960	19960	19960	11
568	20241017	100600	171983010	20050	20050	20050	20050	0
569	20241017	100500	171983010	20050	20050	20050	20050	1
570	20241017	100400	171962960	20050	20050	20050	20050	0
571	20241017	100300	171962960	20050	20000	20050	20000	11
572	20241017	100200	171742760	19950	19950	19950	19950	101
573	20241017	100100	169727810	19970	19990	19990	19970	632
574	20241017	100000	157099230	20000	20000	20000	20000	0
575	20241017	095900	157099230	20000	20050	20050	20000	57
576	20241017	095800	155959030	20100	20100	20100	20100	0
577	20241017	095700	155959030	20100	20100	20100	20100	0
578	20241017	095600	155959030	20100	20050	20100	20050	26
579	20241017	095500	155437680	20100	20100	20100	20100	40
580	20241017	095400	154633680	20100	20100	20100	20100	500
581	20241017	095300	144583680	20100	20100	20100	20100	322
582	20241017	095200	138111480	19990	19990	19990	19990	50
583	20241017	095100	137111980	19990	19990	19990	19990	54
584	20241017	095000	136032520	19990	19990	19990	19990	37
585	20241017	094900	135292890	19980	19980	19980	19980	0
586	20241017	094800	135292890	19980	19980	19980	19980	0
587	20241017	094700	135292890	19980	20050	20050	19980	301
588	20241017	094600	129259240	19970	20050	20050	19970	3
589	20241017	094500	129199170	20050	20050	20050	20050	0
590	20241017	094400	129199170	20050	20100	20100	20050	369
591	20241017	094300	121800470	20050	20050	20050	20050	92
592	20241017	094200	119955870	20000	19990	20000	19990	2425
593	20241017	094100	71456530	19970	19960	19970	19960	95
594	20241017	094000	69559390	19960	19960	19960	19960	2
595	20241017	093900	69519470	19960	19960	19960	19960	0
596	20241017	093800	69519470	19960	19960	19960	19960	449
597	20241017	093700	60557430	19960	19960	19960	19960	600
598	20241017	093600	48581430	19880	19930	19930	19880	22
599	20241017	093500	48143970	19930	19930	19930	19930	0
600	20241017	093400	48143970	19930	19930	19930	19930	0
601	20241017	093300	48143970	19930	19930	19930	19930	0
602	20241017	093200	48143970	19930	19930	19930	19930	0
603	20241017	093100	48143970	19930	19930	19930	19930	25
604	20241017	093000	47645720	19920	19920	19920	19920	0
605	20241017	092900	47645720	19920	19920	19920	19920	30
606	20241017	092800	47048120	19930	19930	19930	19930	7
607	20241017	092700	46908610	19930	19930	19930	19930	3
608	20241017	092600	46848820	19930	19930	19930	19930	1
609	20241017	092500	46828890	19930	19930	19930	19930	99
610	20241017	092400	44855820	19820	19820	19820	19820	0
611	20241017	092300	44855820	19820	19800	19820	19800	78
612	20241017	092200	43311170	19800	19800	19800	19800	26
613	20241017	092100	42796370	19800	19800	19800	19800	18
614	20241017	092000	42439970	19800	19800	19800	19800	9
615	20241017	091900	42261770	19800	19800	19800	19800	0
616	20241017	091800	42261770	19800	19800	19800	19800	0
617	20241017	091700	42261770	19800	19800	19800	19800	1
618	20241017	091600	42241970	19750	19780	19780	19750	349
619	20241017	091500	35342920	19780	19800	19800	19780	55
620	20241017	091400	34254320	19800	19800	19800	19800	5
621	20241017	091300	34155320	19780	19800	19800	19780	4
622	20241017	091200	34076160	19760	19830	19830	19760	762
623	20241017	091100	18988650	19930	19930	19930	19930	5
624	20241017	091000	18889000	19930	19930	19930	19930	1
625	20241017	090900	18869070	19930	19930	19930	19930	5
626	20241017	090800	18769420	19930	19930	19930	19930	0
627	20241017	090700	18769420	19930	19930	19930	19930	5
628	20241017	090600	18669770	19930	19930	19930	19930	1
629	20241017	090500	18649840	19810	19810	19810	19810	1
630	20241017	090400	18630030	19800	19930	19930	19800	57
631	20241017	090300	17501120	19800	19810	19810	19800	130
632	20241017	090200	14927040	19800	19800	19800	19800	0
633	20241017	090100	14927040	19800	19810	19810	19800	200
634	20241017	090000	10966880	19760	19760	19760	19760	554