KissMeData/049950/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193300	357328070	18420	18420	18420	18420	199
3	20241022	193200	357328070	18420	18420	18420	18420	0
4	20241022	193100	357328070	18420	18420	18420	18420	0
5	20241022	193000	357328070	18420	18420	18420	18420	0
6	20241022	192900	357328070	18420	18420	18420	18420	0
7	20241022	192800	357328070	18420	18420	18420	18420	0
8	20241022	192700	357328070	18420	18420	18420	18420	0
9	20241022	192600	357328070	18420	18420	18420	18420	0
10	20241022	192500	357328070	18420	18420	18420	18420	0
11	20241022	192400	357328070	18420	18420	18420	18420	0
12	20241022	192300	357328070	18420	18420	18420	18420	0
13	20241022	192200	357328070	18420	18420	18420	18420	0
14	20241022	192100	357328070	18420	18420	18420	18420	0
15	20241022	192000	357328070	18420	18420	18420	18420	0
16	20241022	191900	357328070	18420	18420	18420	18420	0
17	20241022	191800	357328070	18420	18420	18420	18420	0
18	20241022	191700	357328070	18420	18420	18420	18420	0
19	20241022	191600	357328070	18420	18420	18420	18420	0
20	20241022	191500	357328070	18420	18420	18420	18420	0
21	20241022	191400	357328070	18420	18420	18420	18420	0
22	20241022	191300	357328070	18420	18420	18420	18420	0
23	20241022	191200	357328070	18420	18420	18420	18420	0
24	20241022	191100	357328070	18420	18420	18420	18420	0
25	20241022	191000	357328070	18420	18420	18420	18420	0
26	20241022	190900	357328070	18420	18420	18420	18420	0
27	20241022	190800	357328070	18420	18420	18420	18420	0
28	20241022	190700	357328070	18420	18420	18420	18420	0
29	20241022	190600	357328070	18420	18420	18420	18420	0
30	20241022	190500	357328070	18420	18420	18420	18420	0
31	20241022	190400	357328070	18420	18420	18420	18420	0
32	20241022	190300	357328070	18420	18420	18420	18420	199
33	20241022	190200	357328070	18420	18420	18420	18420	0
34	20241022	190100	357328070	18420	18420	18420	18420	0
35	20241022	190000	357328070	18420	18420	18420	18420	0
36	20241022	185900	357328070	18420	18420	18420	18420	0
37	20241022	185800	357328070	18420	18420	18420	18420	0
38	20241022	185700	357328070	18420	18420	18420	18420	0
39	20241022	185600	357328070	18420	18420	18420	18420	0
40	20241022	185500	357328070	18420	18420	18420	18420	0
41	20241022	185400	357328070	18420	18420	18420	18420	0
42	20241022	185300	357328070	18420	18420	18420	18420	0
43	20241022	185200	357328070	18420	18420	18420	18420	0
44	20241022	185100	357328070	18420	18420	18420	18420	0
45	20241022	185000	357328070	18420	18420	18420	18420	0
46	20241022	184900	357328070	18420	18420	18420	18420	0
47	20241022	184800	357328070	18420	18420	18420	18420	0
48	20241022	184700	357328070	18420	18420	18420	18420	0
49	20241022	184600	357328070	18420	18420	18420	18420	0
50	20241022	184500	357328070	18420	18420	18420	18420	0
51	20241022	184400	357328070	18420	18420	18420	18420	0
52	20241022	184300	357328070	18420	18420	18420	18420	0
53	20241022	184200	357328070	18420	18420	18420	18420	0
54	20241022	184100	357328070	18420	18420	18420	18420	0
55	20241022	184000	357328070	18420	18420	18420	18420	0
56	20241022	183900	357328070	18420	18420	18420	18420	0
57	20241022	183800	357328070	18420	18420	18420	18420	0
58	20241022	183700	357328070	18420	18420	18420	18420	0
59	20241022	183600	357328070	18420	18420	18420	18420	0
60	20241022	183500	357328070	18420	18420	18420	18420	0
61	20241022	183400	357328070	18420	18420	18420	18420	0
62	20241022	183300	357328070	18420	18420	18420	18420	199
63	20241022	183200	357328070	18420	18420	18420	18420	0
64	20241022	183100	357328070	18420	18420	18420	18420	0
65	20241022	183000	357328070	18420	18420	18420	18420	0
66	20241022	182900	357328070	18420	18420	18420	18420	0
67	20241022	182800	357328070	18420	18420	18420	18420	0
68	20241022	182700	357328070	18420	18420	18420	18420	0
69	20241022	182600	357328070	18420	18420	18420	18420	0
70	20241022	182500	357328070	18420	18420	18420	18420	0
71	20241022	182400	357328070	18420	18420	18420	18420	0
72	20241022	182300	357328070	18420	18420	18420	18420	0
73	20241022	182200	357328070	18420	18420	18420	18420	0
74	20241022	182100	357328070	18420	18420	18420	18420	0
75	20241022	182000	357328070	18420	18420	18420	18420	0
76	20241022	181900	357328070	18420	18420	18420	18420	0
77	20241022	181800	357328070	18420	18420	18420	18420	0
78	20241022	181700	357328070	18420	18420	18420	18420	0
79	20241022	181600	357328070	18420	18420	18420	18420	0
80	20241022	181500	357328070	18420	18420	18420	18420	0
81	20241022	181400	357328070	18420	18420	18420	18420	0
82	20241022	181300	357328070	18420	18420	18420	18420	0
83	20241022	181200	357328070	18420	18420	18420	18420	0
84	20241022	181100	357328070	18420	18420	18420	18420	0
85	20241022	181000	357328070	18420	18420	18420	18420	0
86	20241022	180900	357328070	18420	18420	18420	18420	0
87	20241022	180800	357328070	18420	18420	18420	18420	0
88	20241022	180700	357328070	18420	18420	18420	18420	0
89	20241022	180600	357328070	18420	18420	18420	18420	0
90	20241022	180500	357328070	18420	18420	18420	18420	0
91	20241022	180400	357328070	18420	18420	18420	18420	0
92	20241022	180300	357328070	18420	18420	18420	18420	199
93	20241022	180200	357328070	18420	18420	18420	18420	0
94	20241022	180100	357328070	18420	18420	18420	18420	0
95	20241022	180000	357328070	18420	18420	18420	18420	0
96	20241022	175900	357328070	18420	18420	18420	18420	0
97	20241022	175800	357328070	18420	18420	18420	18420	0
98	20241022	175700	357328070	18420	18420	18420	18420	0
99	20241022	175600	357328070	18420	18420	18420	18420	0
100	20241022	175500	357328070	18420	18420	18420	18420	0
101	20241022	175400	357328070	18420	18420	18420	18420	0
102	20241022	175300	357328070	18420	18420	18420	18420	0
103	20241022	175200	357328070	18420	18420	18420	18420	0
104	20241022	175100	357328070	18420	18420	18420	18420	0
105	20241022	175000	357328070	18420	18420	18420	18420	0
106	20241022	174900	357328070	18420	18420	18420	18420	0
107	20241022	174800	357328070	18420	18420	18420	18420	0
108	20241022	174700	357328070	18420	18420	18420	18420	0
109	20241022	174600	357328070	18420	18420	18420	18420	0
110	20241022	174500	357328070	18420	18420	18420	18420	0
111	20241022	174400	357328070	18420	18420	18420	18420	0
112	20241022	174300	357328070	18420	18420	18420	18420	0
113	20241022	174200	357328070	18420	18420	18420	18420	0
114	20241022	174100	357328070	18420	18420	18420	18420	0
115	20241022	174000	357328070	18420	18420	18420	18420	0
116	20241022	173900	357328070	18420	18420	18420	18420	0
117	20241022	173800	357328070	18420	18420	18420	18420	0
118	20241022	173700	357328070	18420	18420	18420	18420	0
119	20241022	173600	357328070	18420	18420	18420	18420	0
120	20241022	173500	357328070	18420	18420	18420	18420	0
121	20241022	173400	357328070	18420	18420	18420	18420	0
122	20241022	173300	357328070	18420	18420	18420	18420	199
123	20241022	173200	357328070	18420	18420	18420	18420	0
124	20241022	173100	357328070	18420	18420	18420	18420	0
125	20241022	173000	357328070	18420	18420	18420	18420	0
126	20241022	172900	357328070	18420	18420	18420	18420	0
127	20241022	172800	357328070	18420	18420	18420	18420	0
128	20241022	172700	357328070	18420	18420	18420	18420	0
129	20241022	172600	357328070	18420	18420	18420	18420	0
130	20241022	172500	357328070	18420	18420	18420	18420	0
131	20241022	172400	357328070	18420	18420	18420	18420	0
132	20241022	172300	357328070	18420	18420	18420	18420	0
133	20241022	172200	357328070	18420	18420	18420	18420	0
134	20241022	172100	357328070	18420	18420	18420	18420	0
135	20241022	172000	357328070	18420	18420	18420	18420	0
136	20241022	171900	357328070	18420	18420	18420	18420	0
137	20241022	171800	357328070	18420	18420	18420	18420	0
138	20241022	171700	357328070	18420	18420	18420	18420	0
139	20241022	171600	357328070	18420	18420	18420	18420	0
140	20241022	171500	357328070	18420	18420	18420	18420	0
141	20241022	171400	357328070	18420	18420	18420	18420	0
142	20241022	171300	357328070	18420	18420	18420	18420	0
143	20241022	171200	357328070	18420	18420	18420	18420	0
144	20241022	171100	357328070	18420	18420	18420	18420	0
145	20241022	171000	357328070	18420	18420	18420	18420	0
146	20241022	170900	357328070	18420	18420	18420	18420	0
147	20241022	170800	357328070	18420	18420	18420	18420	0
148	20241022	170700	357328070	18420	18420	18420	18420	0
149	20241022	170600	357328070	18420	18420	18420	18420	0
150	20241022	170500	357328070	18420	18420	18420	18420	0
151	20241022	170400	357328070	18420	18420	18420	18420	0
152	20241022	170300	357328070	18420	18420	18420	18420	199
153	20241022	170200	357328070	18420	18420	18420	18420	0
154	20241022	170100	357328070	18420	18420	18420	18420	0
155	20241022	170000	357328070	18420	18420	18420	18420	0
156	20241022	165900	357328070	18420	18420	18420	18420	0
157	20241022	165800	357328070	18420	18420	18420	18420	0
158	20241022	165700	357328070	18420	18420	18420	18420	0
159	20241022	165600	357328070	18420	18420	18420	18420	0
160	20241022	165500	357328070	18420	18420	18420	18420	0
161	20241022	165400	357328070	18420	18420	18420	18420	0
162	20241022	165300	357328070	18420	18420	18420	18420	0
163	20241022	165200	357328070	18420	18420	18420	18420	0
164	20241022	165100	357328070	18420	18420	18420	18420	0
165	20241022	165000	357328070	18420	18420	18420	18420	0
166	20241022	164900	357328070	18420	18420	18420	18420	0
167	20241022	164800	357328070	18420	18420	18420	18420	0
168	20241022	164700	357328070	18420	18420	18420	18420	0
169	20241022	164600	357328070	18420	18420	18420	18420	0
170	20241022	164500	357328070	18420	18420	18420	18420	0
171	20241022	164400	357328070	18420	18420	18420	18420	0
172	20241022	164300	357328070	18420	18420	18420	18420	0
173	20241022	164200	357328070	18420	18420	18420	18420	0
174	20241022	164100	357328070	18420	18420	18420	18420	0
175	20241022	164000	357328070	18420	18420	18420	18420	0
176	20241022	163900	357328070	18420	18420	18420	18420	0
177	20241022	163800	357328070	18420	18420	18420	18420	0
178	20241022	163700	357328070	18420	18420	18420	18420	0
179	20241022	163600	357328070	18420	18420	18420	18420	0
180	20241022	163500	357328070	18420	18420	18420	18420	0
181	20241022	163400	357328070	18420	18420	18420	18420	0
182	20241022	163300	357328070	18420	18420	18420	18420	199
183	20241022	163200	357328070	18420	18420	18420	18420	0
184	20241022	163100	357328070	18420	18420	18420	18420	0
185	20241022	163000	357328070	18420	18420	18420	18420	0
186	20241022	162900	357328070	18420	18420	18420	18420	0
187	20241022	162800	357328070	18420	18420	18420	18420	0
188	20241022	162700	357328070	18420	18420	18420	18420	0
189	20241022	162600	357328070	18420	18420	18420	18420	0
190	20241022	162500	357328070	18420	18420	18420	18420	0
191	20241022	162400	357328070	18420	18420	18420	18420	0
192	20241022	162300	357328070	18420	18420	18420	18420	0
193	20241022	162200	357328070	18420	18420	18420	18420	0
194	20241022	162100	357328070	18420	18420	18420	18420	0
195	20241022	162000	357328070	18420	18420	18420	18420	0
196	20241022	161900	357328070	18420	18420	18420	18420	0
197	20241022	161800	357328070	18420	18420	18420	18420	0
198	20241022	161700	357328070	18420	18420	18420	18420	0
199	20241022	161600	357328070	18420	18420	18420	18420	0
200	20241022	161500	357328070	18420	18420	18420	18420	0
201	20241022	161400	357328070	18420	18420	18420	18420	0
202	20241022	161300	357328070	18420	18420	18420	18420	0
203	20241022	161200	357328070	18420	18420	18420	18420	0
204	20241022	161100	357328070	18420	18420	18420	18420	0
205	20241022	161000	357328070	18420	18420	18420	18420	0
206	20241022	160900	357328070	18420	18420	18420	18420	0
207	20241022	160800	357328070	18420	18420	18420	18420	0
208	20241022	160700	357328070	18420	18420	18420	18420	0
209	20241022	160600	357328070	18420	18420	18420	18420	0
210	20241022	160500	357328070	18420	18420	18420	18420	0
211	20241022	160400	357328070	18420	18420	18420	18420	0
212	20241022	160300	357328070	18420	18420	18420	18420	199
213	20241022	160200	357328070	18420	18420	18420	18420	0
214	20241022	160100	357328070	18420	18420	18420	18420	0
215	20241022	160000	357328070	18420	18420	18420	18420	0
216	20241022	155900	357328070	18420	18420	18420	18420	0
217	20241022	155800	357328070	18420	18420	18420	18420	0
218	20241022	155700	357328070	18420	18420	18420	18420	0
219	20241022	155600	357328070	18420	18420	18420	18420	0
220	20241022	155500	357328070	18420	18420	18420	18420	0
221	20241022	155400	357328070	18420	18420	18420	18420	0
222	20241022	155300	357328070	18420	18420	18420	18420	0
223	20241022	155200	357328070	18420	18420	18420	18420	0
224	20241022	155100	357328070	18420	18420	18420	18420	0
225	20241022	155000	357328070	18420	18420	18420	18420	0
226	20241022	154900	357328070	18420	18420	18420	18420	0
227	20241022	154800	357328070	18420	18420	18420	18420	0
228	20241022	154700	357328070	18420	18420	18420	18420	0
229	20241022	154600	357328070	18420	18420	18420	18420	0
230	20241022	154500	357328070	18420	18420	18420	18420	0
231	20241022	154400	357328070	18420	18420	18420	18420	0
232	20241022	154300	357328070	18420	18420	18420	18420	0
233	20241022	154200	357328070	18420	18420	18420	18420	0
234	20241022	154100	357328070	18420	18420	18420	18420	0
235	20241022	154000	357328070	18420	18420	18420	18420	0
236	20241022	153900	357328070	18420	18420	18420	18420	0
237	20241022	153800	357328070	18420	18420	18420	18420	0
238	20241022	153700	357328070	18420	18420	18420	18420	0
239	20241022	153600	357328070	18420	18420	18420	18420	0
240	20241022	153500	357328070	18420	18420	18420	18420	0
241	20241022	153400	357328070	18420	18420	18420	18420	0
242	20241022	153300	357328070	18420	18420	18420	18420	199
243	20241022	153200	357328070	18420	18420	18420	18420	0
244	20241022	153100	357328070	18420	18420	18420	18420	0
245	20241022	153000	357328070	18420	18420	18420	18420	199
246	20241022	152900	353662490	18520	18520	18520	18520	0
247	20241022	152800	353662490	18520	18520	18520	18520	0
248	20241022	152700	353662490	18520	18520	18520	18520	0
249	20241022	152600	353662490	18520	18520	18520	18520	0
250	20241022	152500	353662490	18520	18520	18520	18520	0
251	20241022	152400	353662490	18520	18520	18520	18520	0
252	20241022	152300	353662490	18520	18520	18520	18520	0
253	20241022	152200	353662490	18520	18520	18520	18520	0
254	20241022	152100	353662490	18520	18520	18520	18520	0
255	20241022	152000	353662490	18520	18520	18520	18520	0
256	20241022	151900	353662490	18520	18520	18520	18520	0
257	20241022	151800	353662490	18520	18520	18520	18520	17
258	20241022	151700	353347650	18370	18370	18370	18370	67
259	20241022	151600	352116860	18400	18400	18400	18400	204
260	20241022	151500	348363260	18580	18580	18580	18580	0
261	20241022	151400	348363260	18580	18580	18580	18580	0
262	20241022	151300	348363260	18580	18580	18580	18580	1
263	20241022	151200	348344680	18400	18400	18400	18400	0
264	20241022	151100	348344680	18400	18410	18410	18400	250
265	20241022	151000	343742910	18610	18610	18610	18610	0
266	20241022	150900	343742910	18610	18420	18610	18400	210
267	20241022	150800	339876510	18450	18460	18460	18450	1000
268	20241022	150700	321425250	18450	18450	18450	18450	0
269	20241022	150600	321425250	18450	18550	18550	18450	350
270	20241022	150500	314946490	18550	18610	18610	18550	110
271	20241022	150400	312900590	18610	18610	18610	18610	1
272	20241022	150300	312881980	18610	18610	18610	18610	87
273	20241022	150200	311262910	18610	18600	18610	18600	13
274	20241022	150100	311021010	18600	18600	18600	18600	2
275	20241022	150000	310983810	18600	18600	18600	18600	0
276	20241022	145900	310983810	18600	18600	18600	18600	0
277	20241022	145800	310983810	18600	18600	18600	18600	9
278	20241022	145700	310816410	18540	18540	18540	18540	0
279	20241022	145600	310816410	18540	18600	18600	18540	103
280	20241022	145500	308905160	18600	18600	18600	18600	11
281	20241022	145400	308700560	18610	18610	18610	18610	20
282	20241022	145300	308328360	18610	18610	18610	18610	1
283	20241022	145200	308309750	18600	18610	18610	18600	111
284	20241022	145100	306244150	18600	18600	18600	18600	1
285	20241022	145000	306225550	18600	18600	18600	18600	0
286	20241022	144900	306225550	18600	18600	18600	18600	0
287	20241022	144800	306225550	18600	18660	18660	18600	22
288	20241022	144700	305815150	18660	18660	18660	18660	0
289	20241022	144600	305815150	18660	18660	18660	18660	0
290	20241022	144500	305815150	18660	18630	18670	18630	49
291	20241022	144400	304901100	18670	18660	18670	18660	4
292	20241022	144300	304826430	18670	18670	18670	18670	0
293	20241022	144200	304826430	18670	18670	18670	18670	0
294	20241022	144100	304826430	18670	18670	18670	18670	0
295	20241022	144000	304826430	18670	18670	18670	18670	0
296	20241022	143900	304826430	18670	18670	18670	18670	0
297	20241022	143800	304826430	18670	18670	18670	18670	0
298	20241022	143700	304826430	18670	18670	18670	18670	0
299	20241022	143600	304826430	18670	18670	18670	18670	0
300	20241022	143500	304826430	18670	18670	18670	18670	0
301	20241022	143400	304826430	18670	18670	18670	18670	1
302	20241022	143300	304807760	18670	18670	18670	18670	0
303	20241022	143200	304807760	18670	18670	18670	18670	0
304	20241022	143100	304807760	18670	18670	18670	18670	0
305	20241022	143000	304807760	18670	18670	18670	18670	0
306	20241022	142900	304807760	18670	18670	18670	18670	0
307	20241022	142800	304807760	18670	18670	18670	18670	0
308	20241022	142700	304807760	18670	18670	18670	18670	107
309	20241022	142600	302810070	18640	18640	18640	18640	0
310	20241022	142500	302810070	18640	18640	18640	18640	0
311	20241022	142400	302810070	18640	18640	18640	18640	1
312	20241022	142300	302791430	18670	18670	18670	18670	0
313	20241022	142200	302791430	18670	18670	18670	18670	0
314	20241022	142100	302791430	18670	18670	18670	18670	0
315	20241022	142000	302791430	18670	18670	18670	18670	31
316	20241022	141900	302212660	18670	18670	18670	18670	11
317	20241022	141800	302007290	18700	18700	18700	18700	1
318	20241022	141700	301988590	18700	18700	18700	18700	0
319	20241022	141600	301988590	18700	18700	18700	18700	0
320	20241022	141500	301988590	18700	18700	18700	18700	1
321	20241022	141400	301969890	18700	18700	18700	18700	0
322	20241022	141300	301969890	18700	18700	18700	18700	0
323	20241022	141200	301969890	18700	18700	18700	18700	0
324	20241022	141100	301969890	18700	18700	18700	18700	0
325	20241022	141000	301969890	18700	18700	18700	18700	0
326	20241022	140900	301969890	18700	18700	18700	18700	0
327	20241022	140800	301969890	18700	18700	18700	18700	0
328	20241022	140700	301969890	18700	18700	18700	18700	0
329	20241022	140600	301969890	18700	18670	18700	18670	2
330	20241022	140500	301932520	18700	18700	18700	18700	0
331	20241022	140400	301932520	18700	18700	18700	18700	0
332	20241022	140300	301932520	18700	18680	18700	18680	94
333	20241022	140200	300176140	18670	18660	18670	18660	97
334	20241022	140100	298365250	18660	18670	18670	18660	23
335	20241022	140000	297936010	18670	18660	18670	18660	2
336	20241022	135900	297898680	18660	18660	18660	18660	0
337	20241022	135800	297898680	18660	18660	18660	18660	48
338	20241022	135700	297003000	18660	18660	18670	18660	17
339	20241022	135600	296685770	18660	18660	18660	18660	10
340	20241022	135500	296499170	18660	18660	18660	18660	162
341	20241022	135400	293476250	18660	18650	18660	18650	39
342	20241022	135300	292748530	18630	18630	18630	18630	0
343	20241022	135200	292748530	18630	18620	18630	18620	21
344	20241022	135100	292357310	18610	18600	18610	18600	11
345	20241022	135000	292152700	18600	18600	18600	18600	5
346	20241022	134900	292059700	18600	18580	18600	18580	87
347	20241022	134800	290442290	18580	18580	18580	18580	33
348	20241022	134700	289829150	18530	18530	18530	18530	0
349	20241022	134600	289829150	18530	18530	18530	18530	0
350	20241022	134500	289829150	18530	18530	18530	18530	0
351	20241022	134400	289829150	18530	18530	18530	18530	10
352	20241022	134300	289643850	18530	18530	18530	18530	0
353	20241022	134200	289643850	18530	18530	18530	18530	0
354	20241022	134100	289643850	18530	18530	18530	18530	81
355	20241022	134000	288142920	18500	18500	18500	18500	0
356	20241022	133900	288142920	18500	18500	18500	18500	0
357	20241022	133800	288142920	18500	18500	18500	18500	0
358	20241022	133700	288142920	18500	18500	18500	18500	0
359	20241022	133600	288142920	18500	18500	18500	18500	0
360	20241022	133500	288142920	18500	18500	18500	18500	0
361	20241022	133400	288142920	18500	18500	18500	18500	0
362	20241022	133300	288142920	18500	18500	18500	18500	0
363	20241022	133200	288142920	18500	18500	18500	18500	0
364	20241022	133100	288142920	18500	18500	18500	18500	0
365	20241022	133000	288142920	18500	18500	18500	18500	0
366	20241022	132900	288142920	18500	18500	18500	18500	0
367	20241022	132800	288142920	18500	18450	18500	18450	497
368	20241022	132700	278954680	18480	18480	18480	18480	0
369	20241022	132600	278954680	18480	18480	18480	18480	0
370	20241022	132500	278954680	18480	18480	18480	18480	0
371	20241022	132400	278954680	18480	18480	18480	18480	0
372	20241022	132300	278954680	18480	18480	18480	18480	0
373	20241022	132200	278954680	18480	18480	18480	18480	0
374	20241022	132100	278954680	18480	18480	18480	18480	0
375	20241022	132000	278954680	18480	18480	18480	18480	0
376	20241022	131900	278954680	18480	18480	18480	18480	0
377	20241022	131800	278954680	18480	18480	18480	18480	0
378	20241022	131700	278954680	18480	18480	18480	18480	0
379	20241022	131600	278954680	18480	18480	18480	18480	0
380	20241022	131500	278954680	18480	18470	18480	18470	40
381	20241022	131400	278215680	18460	18450	18460	18450	65
382	20241022	131300	277015820	18450	18450	18450	18450	0
383	20241022	131200	277015820	18450	18450	18450	18450	0
384	20241022	131100	277015820	18450	18450	18450	18450	0
385	20241022	131000	277015820	18450	18450	18450	18450	0
386	20241022	130900	277015820	18450	18420	18450	18420	9
387	20241022	130800	276850010	18450	18450	18450	18450	0
388	20241022	130700	276850010	18450	18450	18450	18450	10
389	20241022	130600	276665510	18450	18450	18450	18450	0
390	20241022	130500	276665510	18450	18450	18450	18450	0
391	20241022	130400	276665510	18450	18450	18450	18450	0
392	20241022	130300	276665510	18450	18450	18450	18450	0
393	20241022	130200	276665510	18450	18450	18450	18450	0
394	20241022	130100	276665510	18450	18450	18450	18450	0
395	20241022	130000	276665510	18450	18450	18450	18450	60
396	20241022	125900	275558510	18500	18500	18500	18500	0
397	20241022	125800	275558510	18500	18500	18500	18500	2
398	20241022	125700	275521510	18500	18500	18500	18500	0
399	20241022	125600	275521510	18500	18500	18500	18500	0
400	20241022	125500	275521510	18500	18500	18500	18500	0
401	20241022	125400	275521510	18500	18500	18500	18500	0
402	20241022	125300	275521510	18500	18500	18500	18500	54
403	20241022	125200	274522510	18490	18490	18490	18490	0
404	20241022	125100	274522510	18490	18490	18490	18490	0
405	20241022	125000	274522510	18490	18490	18490	18490	0
406	20241022	124900	274522510	18490	18490	18490	18490	50
407	20241022	124800	273598010	18500	18500	18500	18500	0
408	20241022	124700	273598010	18500	18500	18500	18500	1
409	20241022	124600	273579510	18500	18500	18500	18500	0
410	20241022	124500	273579510	18500	18500	18500	18500	0
411	20241022	124400	273579510	18500	18500	18500	18500	11
412	20241022	124300	273376010	18500	18500	18500	18500	0
413	20241022	124200	273376010	18500	18510	18510	18500	500
414	20241022	124100	264126000	18510	18510	18510	18510	0
415	20241022	124000	264126000	18510	18510	18510	18510	0
416	20241022	123900	264126000	18510	18510	18510	18510	0
417	20241022	123800	264126000	18510	18500	18510	18500	100
418	20241022	123700	262275790	18500	18500	18500	18500	1
419	20241022	123600	262257290	18510	18510	18510	18510	0
420	20241022	123500	262257290	18510	18510	18510	18510	0
421	20241022	123400	262257290	18510	18510	18510	18510	1
422	20241022	123300	262238780	18500	18510	18510	18500	3615
423	20241022	123200	195361080	18520	18520	18520	18520	5
424	20241022	123100	195268480	18520	18520	18520	18520	5
425	20241022	123000	195175880	18530	18530	18530	18530	0
426	20241022	122900	195175880	18530	18530	18530	18530	0
427	20241022	122800	195175880	18530	18530	18530	18530	0
428	20241022	122700	195175880	18530	18530	18530	18530	0
429	20241022	122600	195175880	18530	18530	18530	18530	0
430	20241022	122500	195175880	18530	18530	18530	18530	0
431	20241022	122400	195175880	18530	18530	18530	18530	0
432	20241022	122300	195175880	18530	18530	18530	18530	0
433	20241022	122200	195175880	18530	18530	18530	18530	0
434	20241022	122100	195175880	18530	18530	18530	18530	0
435	20241022	122000	195175880	18530	18530	18530	18530	0
436	20241022	121900	195175880	18530	18510	18650	18510	40
437	20241022	121800	194435320	18540	18540	18540	18540	0
438	20241022	121700	194435320	18540	18540	18540	18540	0
439	20241022	121600	194435320	18540	18540	18540	18540	0
440	20241022	121500	194435320	18540	18540	18540	18540	4
441	20241022	121400	194361160	18540	18540	18540	18540	7
442	20241022	121300	194231380	18570	18570	18570	18570	12
443	20241022	121200	194008540	18640	18640	18640	18640	0
444	20241022	121100	194008540	18640	18640	18640	18640	0
445	20241022	121000	194008540	18640	18640	18640	18640	0
446	20241022	120900	194008540	18640	18640	18640	18640	0
447	20241022	120800	194008540	18640	18640	18640	18640	0
448	20241022	120700	194008540	18640	18640	18640	18640	0
449	20241022	120600	194008540	18640	18640	18640	18640	0
450	20241022	120500	194008540	18640	18640	18640	18640	0
451	20241022	120400	194008540	18640	18640	18640	18640	1
452	20241022	120300	193989900	18670	18670	18670	18670	0
453	20241022	120200	193989900	18670	18670	18670	18670	0
454	20241022	120100	193989900	18670	18670	18670	18670	0
455	20241022	120000	193989900	18670	18670	18670	18670	0
456	20241022	115900	193989900	18670	18670	18670	18670	0
457	20241022	115800	193989900	18670	18500	18670	18500	2
458	20241022	115700	193952730	18670	18660	18670	18660	100
459	20241022	115600	192086010	18630	18630	18630	18630	50
460	20241022	115500	191154510	18670	18670	18670	18670	0
461	20241022	115400	191154510	18670	18670	18670	18670	0
462	20241022	115300	191154510	18670	18670	18670	18670	0
463	20241022	115200	191154510	18670	18670	18670	18670	1
464	20241022	115100	191135840	18680	18680	18680	18680	1
465	20241022	115000	191117160	18600	18600	18600	18600	0
466	20241022	114900	191117160	18600	18360	18600	18360	1155
467	20241022	114800	169803180	18330	18330	18330	18330	0
468	20241022	114700	169803180	18330	18350	18360	18330	11
469	20241022	114600	169601300	18350	18350	18350	18350	0
470	20241022	114500	169601300	18350	18350	18350	18350	5
471	20241022	114400	169509550	18350	18350	18350	18350	0
472	20241022	114300	169509550	18350	18350	18350	18350	0
473	20241022	114200	169509550	18350	18350	18350	18350	0
474	20241022	114100	169509550	18350	18350	18350	18350	0
475	20241022	114000	169509550	18350	18350	18350	18350	15
476	20241022	113900	169234300	18350	18350	18350	18350	500
477	20241022	113800	160059300	18350	18350	18350	18350	0
478	20241022	113700	160059300	18350	18350	18350	18350	0
479	20241022	113600	160059300	18350	18350	18350	18350	0
480	20241022	113500	160059300	18350	18350	18350	18350	0
481	20241022	113400	160059300	18350	18350	18350	18350	0
482	20241022	113300	160059300	18350	18350	18350	18350	0
483	20241022	113200	160059300	18350	18350	18350	18350	11
484	20241022	113100	159857450	18350	18350	18350	18350	0
485	20241022	113000	159857450	18350	18370	18370	18350	11
486	20241022	112900	159655400	18370	18370	18370	18370	3
487	20241022	112800	159600290	18380	18370	18380	18370	4
488	20241022	112700	159526800	18370	18370	18370	18370	21
489	20241022	112600	159141030	18370	18370	18370	18370	2
490	20241022	112500	159104290	18370	18370	18370	18370	20
491	20241022	112400	158736890	18370	18370	18370	18370	0
492	20241022	112300	158736890	18370	18370	18370	18370	0
493	20241022	112200	158736890	18370	18370	18370	18370	3
494	20241022	112100	158681780	18370	18370	18370	18370	0
495	20241022	112000	158681780	18370	18370	18370	18370	0
496	20241022	111900	158681780	18370	18370	18370	18370	0
497	20241022	111800	158681780	18370	18370	18370	18370	3
498	20241022	111700	158626670	18370	18370	18370	18370	1
499	20241022	111600	158608300	18380	18380	18380	18380	1
500	20241022	111500	158589920	18310	18310	18310	18310	0
501	20241022	111400	158589920	18310	18310	18310	18310	0
502	20241022	111300	158589920	18310	18310	18310	18310	0
503	20241022	111200	158589920	18310	18330	18330	18310	64
504	20241022	111100	157418050	18310	18310	18310	18310	0
505	20241022	111000	157418050	18310	18310	18310	18310	0
506	20241022	110900	157418050	18310	18310	18310	18310	69
507	20241022	110800	156154660	18310	18310	18310	18310	0
508	20241022	110700	156154660	18310	18320	18320	18310	21
509	20241022	110600	155770140	18330	18330	18330	18330	0
510	20241022	110500	155770140	18330	18330	18330	18330	0
511	20241022	110400	155770140	18330	18330	18330	18330	0
512	20241022	110300	155770140	18330	18340	18340	18330	83
513	20241022	110200	154248740	18330	18340	18340	18330	9
514	20241022	110100	154083750	18390	18390	18390	18390	11
515	20241022	110000	153881460	18330	18340	18340	18330	5
516	20241022	105900	153789800	18400	18400	18400	18400	0
517	20241022	105800	153789800	18400	18400	18400	18400	0
518	20241022	105700	153789800	18400	18400	18400	18400	0
519	20241022	105600	153789800	18400	18400	18400	18400	0
520	20241022	105500	153789800	18400	18400	18400	18400	0
521	20241022	105400	153789800	18400	18400	18400	18400	0
522	20241022	105300	153789800	18400	18400	18400	18400	1
523	20241022	105200	153771400	18330	18330	18330	18330	0
524	20241022	105100	153771400	18330	18330	18330	18330	2
525	20241022	105000	153734740	18400	18400	18400	18400	4
526	20241022	104900	153661140	18400	18310	18400	18310	21
527	20241022	104800	153276540	18310	18310	18310	18310	10
528	20241022	104700	153093440	18310	18400	18400	18310	20
529	20241022	104600	152726690	18400	18400	18400	18400	0
530	20241022	104500	152726690	18400	18400	18400	18400	2
531	20241022	104400	152689890	18400	18400	18400	18400	0
532	20241022	104300	152689890	18400	18400	18400	18400	1
533	20241022	104200	152671490	18390	18390	18390	18390	0
534	20241022	104100	152671490	18390	18390	18390	18390	250
535	20241022	104000	148073990	18380	18380	18380	18380	1
536	20241022	103900	148055610	18380	18380	18380	18380	32
537	20241022	103800	147467450	18390	18380	18390	18380	69
538	20241022	103700	146199220	18310	18380	18380	18310	401
539	20241022	103600	138836890	18380	18380	18380	18380	0
540	20241022	103500	138836890	18380	18380	18380	18380	0
541	20241022	103400	138836890	18380	18380	18380	18380	0
542	20241022	103300	138836890	18380	18380	18380	18380	21
543	20241022	103200	138450910	18370	18370	18370	18370	11
544	20241022	103100	138248840	18360	18360	18360	18360	1
545	20241022	103000	138230480	18360	18330	18360	18330	150
546	20241022	102900	135480450	18330	18330	18330	18330	20
547	20241022	102800	135113850	18330	18330	18330	18330	1
548	20241022	102700	135095520	18330	18330	18330	18330	1
549	20241022	102600	135077190	18330	18330	18330	18330	44
550	20241022	102500	134270670	18330	18330	18330	18330	30
551	20241022	102400	133720770	18260	18260	18260	18260	0
552	20241022	102300	133720770	18260	18260	18260	18260	0
553	20241022	102200	133720770	18260	18260	18260	18260	0
554	20241022	102100	133720770	18260	18260	18260	18260	200
555	20241022	102000	130068770	18260	18260	18260	18260	2
556	20241022	101900	130032250	18260	18280	18280	18260	50
557	20241022	101800	129118830	18330	18330	18330	18330	8
558	20241022	101700	128972190	18330	18330	18330	18330	18
559	20241022	101600	128642250	18350	18350	18350	18350	0
560	20241022	101500	128642250	18350	18350	18350	18350	1
561	20241022	101400	128623900	18270	18270	18270	18270	2
562	20241022	101300	128587360	18350	18280	18350	18270	336
563	20241022	101200	122447920	18370	18370	18370	18370	2
564	20241022	101100	122411180	18370	18310	18370	18280	496
565	20241022	101000	113340580	18370	18370	18370	18370	4
566	20241022	100900	113267100	18370	18370	18370	18370	1
567	20241022	100800	113248730	18320	18300	18320	18300	11
568	20241022	100700	113047410	18290	18290	18290	18290	0
569	20241022	100600	113047410	18290	18290	18290	18290	91
570	20241022	100500	111383020	18290	18290	18290	18290	5
571	20241022	100400	111291570	18290	18290	18290	18290	280
572	20241022	100300	106170370	18290	18390	18390	18290	167
573	20241022	100200	103113520	18390	18390	18390	18390	1
574	20241022	100100	103095130	18400	18400	18400	18400	0
575	20241022	100000	103095130	18400	18330	18400	18320	145
576	20241022	095900	100435340	18350	18410	18410	18350	102
577	20241022	095800	98563520	18330	18330	18330	18330	3
578	20241022	095700	98508530	18320	18320	18320	18320	0
579	20241022	095600	98508530	18320	18430	18430	18320	2
580	20241022	095500	98471780	18320	18350	18350	18320	132
581	20241022	095400	96051440	18350	18360	18360	18350	160
582	20241022	095300	93114970	18360	18360	18360	18360	10
583	20241022	095200	92931370	18350	18350	18350	18350	0
584	20241022	095100	92931370	18350	18350	18350	18350	0
585	20241022	095000	92931370	18350	18340	18350	18340	59
586	20241022	094900	91849220	18350	18350	18350	18350	4
587	20241022	094800	91775820	18350	18350	18350	18350	73
588	20241022	094700	90436270	18350	18350	18350	18340	96
589	20241022	094600	88674680	18350	18350	18350	18350	1
590	20241022	094500	88656330	18430	18430	18430	18430	2
591	20241022	094400	88619470	18440	18370	18440	18330	202
592	20241022	094300	84913100	18450	18450	18450	18450	6
593	20241022	094200	84802400	18450	18450	18450	18450	2
594	20241022	094100	84765500	18450	18450	18450	18450	5
595	20241022	094000	84673250	18360	18360	18360	18360	119
596	20241022	093900	82488410	18370	18400	18400	18370	560
597	20241022	093800	72199290	18400	18400	18400	18400	0
598	20241022	093700	72199290	18400	18400	18400	18400	0
599	20241022	093600	72199290	18400	18400	18400	18400	62
600	20241022	093500	71058490	18400	18400	18400	18400	25
601	20241022	093400	70598490	18400	18400	18400	18400	50
602	20241022	093300	69678490	18390	18390	18390	18390	0
603	20241022	093200	69678490	18390	18400	18400	18370	268
604	20241022	093100	64748590	18400	18400	18400	18400	24
605	20241022	093000	64306990	18400	18430	18430	18400	691
606	20241022	092900	51587690	18560	18560	18560	18560	0
607	20241022	092800	51587690	18560	18560	18560	18560	0
608	20241022	092700	51587690	18560	18560	18560	18560	1
609	20241022	092600	51569130	18560	18560	18560	18560	3
610	20241022	092500	51513450	18420	18420	18420	18420	1
611	20241022	092400	51495030	18420	18420	18420	18420	0
612	20241022	092300	51495030	18420	18420	18420	18420	2
613	20241022	092200	51458190	18410	18410	18410	18410	2
614	20241022	092100	51421370	18400	18400	18400	18400	1
615	20241022	092000	51402970	18400	18410	18410	18400	281
616	20241022	091900	46231810	18410	18410	18410	18410	0
617	20241022	091800	46231810	18410	18460	18460	18410	204
618	20241022	091700	42473300	18500	18580	18580	18500	3
619	20241022	091600	42417640	18580	18580	18580	18580	0
620	20241022	091500	42417640	18580	18570	18580	18510	160
621	20241022	091400	39448840	18570	18470	18570	18470	92
622	20241022	091300	37746850	18440	18450	18470	18440	42
623	20241022	091200	36972070	18450	18500	18500	18450	83
624	20241022	091100	35438790	18500	18600	18600	18500	303
625	20241022	091000	29820120	18600	18650	18650	18600	187
626	20241022	090900	26335110	18770	18770	18770	18770	1
627	20241022	090800	26316340	18650	18670	18670	18650	278
628	20241022	090700	21128340	18800	18760	18800	18680	182
629	20241022	090600	17719120	18750	18960	18960	18750	106
630	20241022	090500	15728090	18870	18820	18870	18820	11
631	20241022	090400	15521020	18800	18860	18860	18800	300
632	20241022	090300	9871770	18860	18950	18950	18860	146
633	20241022	090200	7115870	18950	19000	19000	18950	107
634	20241022	090100	5086370	19000	19000	19000	19000	90
635	20241022	090000	3376370	19000	18850	19000	18850	163