KissMeData/084850/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195900	426413500	18500	18500	18500	18500	583
3	20241023	195800	426413500	18500	18500	18500	18500	0
4	20241023	195700	426413500	18500	18500	18500	18500	0
5	20241023	195600	426413500	18500	18500	18500	18500	0
6	20241023	195500	426413500	18500	18500	18500	18500	0
7	20241023	195400	426413500	18500	18500	18500	18500	0
8	20241023	195300	426413500	18500	18500	18500	18500	0
9	20241023	195200	426413500	18500	18500	18500	18500	0
10	20241023	195100	426413500	18500	18500	18500	18500	0
11	20241023	195000	426413500	18500	18500	18500	18500	0
12	20241023	194900	426413500	18500	18500	18500	18500	0
13	20241023	194800	426413500	18500	18500	18500	18500	0
14	20241023	194700	426413500	18500	18500	18500	18500	0
15	20241023	194600	426413500	18500	18500	18500	18500	0
16	20241023	194500	426413500	18500	18500	18500	18500	0
17	20241023	194400	426413500	18500	18500	18500	18500	0
18	20241023	194300	426413500	18500	18500	18500	18500	0
19	20241023	194200	426413500	18500	18500	18500	18500	0
20	20241023	194100	426413500	18500	18500	18500	18500	0
21	20241023	194000	426413500	18500	18500	18500	18500	0
22	20241023	193900	426413500	18500	18500	18500	18500	0
23	20241023	193800	426413500	18500	18500	18500	18500	0
24	20241023	193700	426413500	18500	18500	18500	18500	0
25	20241023	193600	426413500	18500	18500	18500	18500	0
26	20241023	193500	426413500	18500	18500	18500	18500	0
27	20241023	193400	426413500	18500	18500	18500	18500	0
28	20241023	193300	426413500	18500	18500	18500	18500	0
29	20241023	193200	426413500	18500	18500	18500	18500	0
30	20241023	193100	426413500	18500	18500	18500	18500	0
31	20241023	193000	426413500	18500	18500	18500	18500	0
32	20241023	192900	426413500	18500	18500	18500	18500	583
33	20241023	192800	426413500	18500	18500	18500	18500	0
34	20241023	192700	426413500	18500	18500	18500	18500	0
35	20241023	192600	426413500	18500	18500	18500	18500	0
36	20241023	192500	426413500	18500	18500	18500	18500	0
37	20241023	192400	426413500	18500	18500	18500	18500	0
38	20241023	192300	426413500	18500	18500	18500	18500	0
39	20241023	192200	426413500	18500	18500	18500	18500	0
40	20241023	192100	426413500	18500	18500	18500	18500	0
41	20241023	192000	426413500	18500	18500	18500	18500	0
42	20241023	191900	426413500	18500	18500	18500	18500	0
43	20241023	191800	426413500	18500	18500	18500	18500	0
44	20241023	191700	426413500	18500	18500	18500	18500	0
45	20241023	191600	426413500	18500	18500	18500	18500	0
46	20241023	191500	426413500	18500	18500	18500	18500	0
47	20241023	191400	426413500	18500	18500	18500	18500	0
48	20241023	191300	426413500	18500	18500	18500	18500	0
49	20241023	191200	426413500	18500	18500	18500	18500	0
50	20241023	191100	426413500	18500	18500	18500	18500	0
51	20241023	191000	426413500	18500	18500	18500	18500	0
52	20241023	190900	426413500	18500	18500	18500	18500	0
53	20241023	190800	426413500	18500	18500	18500	18500	0
54	20241023	190700	426413500	18500	18500	18500	18500	0
55	20241023	190600	426413500	18500	18500	18500	18500	0
56	20241023	190500	426413500	18500	18500	18500	18500	0
57	20241023	190400	426413500	18500	18500	18500	18500	0
58	20241023	190300	426413500	18500	18500	18500	18500	0
59	20241023	190200	426413500	18500	18500	18500	18500	0
60	20241023	190100	426413500	18500	18500	18500	18500	0
61	20241023	190000	426413500	18500	18500	18500	18500	0
62	20241023	185900	426413500	18500	18500	18500	18500	583
63	20241023	185800	426413500	18500	18500	18500	18500	0
64	20241023	185700	426413500	18500	18500	18500	18500	0
65	20241023	185600	426413500	18500	18500	18500	18500	0
66	20241023	185500	426413500	18500	18500	18500	18500	0
67	20241023	185400	426413500	18500	18500	18500	18500	0
68	20241023	185300	426413500	18500	18500	18500	18500	0
69	20241023	185200	426413500	18500	18500	18500	18500	0
70	20241023	185100	426413500	18500	18500	18500	18500	0
71	20241023	185000	426413500	18500	18500	18500	18500	0
72	20241023	184900	426413500	18500	18500	18500	18500	0
73	20241023	184800	426413500	18500	18500	18500	18500	0
74	20241023	184700	426413500	18500	18500	18500	18500	0
75	20241023	184600	426413500	18500	18500	18500	18500	0
76	20241023	184500	426413500	18500	18500	18500	18500	0
77	20241023	184400	426413500	18500	18500	18500	18500	0
78	20241023	184300	426413500	18500	18500	18500	18500	0
79	20241023	184200	426413500	18500	18500	18500	18500	0
80	20241023	184100	426413500	18500	18500	18500	18500	0
81	20241023	184000	426413500	18500	18500	18500	18500	0
82	20241023	183900	426413500	18500	18500	18500	18500	0
83	20241023	183800	426413500	18500	18500	18500	18500	0
84	20241023	183700	426413500	18500	18500	18500	18500	0
85	20241023	183600	426413500	18500	18500	18500	18500	0
86	20241023	183500	426413500	18500	18500	18500	18500	0
87	20241023	183400	426413500	18500	18500	18500	18500	0
88	20241023	183300	426413500	18500	18500	18500	18500	0
89	20241023	183200	426413500	18500	18500	18500	18500	0
90	20241023	183100	426413500	18500	18500	18500	18500	0
91	20241023	183000	426413500	18500	18500	18500	18500	0
92	20241023	182900	426413500	18500	18500	18500	18500	583
93	20241023	182800	426413500	18500	18500	18500	18500	0
94	20241023	182700	426413500	18500	18500	18500	18500	0
95	20241023	182600	426413500	18500	18500	18500	18500	0
96	20241023	182500	426413500	18500	18500	18500	18500	0
97	20241023	182400	426413500	18500	18500	18500	18500	0
98	20241023	182300	426413500	18500	18500	18500	18500	0
99	20241023	182200	426413500	18500	18500	18500	18500	0
100	20241023	182100	426413500	18500	18500	18500	18500	0
101	20241023	182000	426413500	18500	18500	18500	18500	0
102	20241023	181900	426413500	18500	18500	18500	18500	0
103	20241023	181800	426413500	18500	18500	18500	18500	0
104	20241023	181700	426413500	18500	18500	18500	18500	0
105	20241023	181600	426413500	18500	18500	18500	18500	0
106	20241023	181500	426413500	18500	18500	18500	18500	0
107	20241023	181400	426413500	18500	18500	18500	18500	0
108	20241023	181300	426413500	18500	18500	18500	18500	0
109	20241023	181200	426413500	18500	18500	18500	18500	0
110	20241023	181100	426413500	18500	18500	18500	18500	0
111	20241023	181000	426413500	18500	18500	18500	18500	0
112	20241023	180900	426413500	18500	18500	18500	18500	0
113	20241023	180800	426413500	18500	18500	18500	18500	0
114	20241023	180700	426413500	18500	18500	18500	18500	0
115	20241023	180600	426413500	18500	18500	18500	18500	0
116	20241023	180500	426413500	18500	18500	18500	18500	0
117	20241023	180400	426413500	18500	18500	18500	18500	0
118	20241023	180300	426413500	18500	18500	18500	18500	0
119	20241023	180200	426413500	18500	18500	18500	18500	0
120	20241023	180100	426413500	18500	18500	18500	18500	0
121	20241023	180000	426413500	18500	18500	18500	18500	0
122	20241023	175900	426413500	18500	18500	18500	18500	583
123	20241023	175800	426413500	18500	18500	18500	18500	0
124	20241023	175700	426413500	18500	18500	18500	18500	0
125	20241023	175600	426413500	18500	18500	18500	18500	0
126	20241023	175500	426413500	18500	18500	18500	18500	0
127	20241023	175400	426413500	18500	18500	18500	18500	0
128	20241023	175300	426413500	18500	18500	18500	18500	0
129	20241023	175200	426413500	18500	18500	18500	18500	0
130	20241023	175100	426413500	18500	18500	18500	18500	0
131	20241023	175000	426413500	18500	18500	18500	18500	0
132	20241023	174900	426413500	18500	18500	18500	18500	0
133	20241023	174800	426413500	18500	18500	18500	18500	0
134	20241023	174700	426413500	18500	18500	18500	18500	0
135	20241023	174600	426413500	18500	18500	18500	18500	0
136	20241023	174500	426413500	18500	18500	18500	18500	0
137	20241023	174400	426413500	18500	18500	18500	18500	0
138	20241023	174300	426413500	18500	18500	18500	18500	0
139	20241023	174200	426413500	18500	18500	18500	18500	0
140	20241023	174100	426413500	18500	18500	18500	18500	0
141	20241023	174000	426413500	18500	18500	18500	18500	0
142	20241023	173900	426413500	18500	18500	18500	18500	0
143	20241023	173800	426413500	18500	18500	18500	18500	0
144	20241023	173700	426413500	18500	18500	18500	18500	0
145	20241023	173600	426413500	18500	18500	18500	18500	0
146	20241023	173500	426413500	18500	18500	18500	18500	0
147	20241023	173400	426413500	18500	18500	18500	18500	0
148	20241023	173300	426413500	18500	18500	18500	18500	0
149	20241023	173200	426413500	18500	18500	18500	18500	0
150	20241023	173100	426413500	18500	18500	18500	18500	0
151	20241023	173000	426413500	18500	18500	18500	18500	0
152	20241023	172900	426413500	18500	18500	18500	18500	583
153	20241023	172800	426413500	18500	18500	18500	18500	0
154	20241023	172700	426413500	18500	18500	18500	18500	0
155	20241023	172600	426413500	18500	18500	18500	18500	0
156	20241023	172500	426413500	18500	18500	18500	18500	0
157	20241023	172400	426413500	18500	18500	18500	18500	0
158	20241023	172300	426413500	18500	18500	18500	18500	0
159	20241023	172200	426413500	18500	18500	18500	18500	0
160	20241023	172100	426413500	18500	18500	18500	18500	0
161	20241023	172000	426413500	18500	18500	18500	18500	0
162	20241023	171900	426413500	18500	18500	18500	18500	0
163	20241023	171800	426413500	18500	18500	18500	18500	0
164	20241023	171700	426413500	18500	18500	18500	18500	0
165	20241023	171600	426413500	18500	18500	18500	18500	0
166	20241023	171500	426413500	18500	18500	18500	18500	0
167	20241023	171400	426413500	18500	18500	18500	18500	0
168	20241023	171300	426413500	18500	18500	18500	18500	0
169	20241023	171200	426413500	18500	18500	18500	18500	0
170	20241023	171100	426413500	18500	18500	18500	18500	0
171	20241023	171000	426413500	18500	18500	18500	18500	0
172	20241023	170900	426413500	18500	18500	18500	18500	0
173	20241023	170800	426413500	18500	18500	18500	18500	0
174	20241023	170700	426413500	18500	18500	18500	18500	0
175	20241023	170600	426413500	18500	18500	18500	18500	0
176	20241023	170500	426413500	18500	18500	18500	18500	0
177	20241023	170400	426413500	18500	18500	18500	18500	0
178	20241023	170300	426413500	18500	18500	18500	18500	0
179	20241023	170200	426413500	18500	18500	18500	18500	0
180	20241023	170100	426413500	18500	18500	18500	18500	0
181	20241023	170000	426413500	18500	18500	18500	18500	0
182	20241023	165900	426413500	18500	18500	18500	18500	583
183	20241023	165800	426413500	18500	18500	18500	18500	0
184	20241023	165700	426413500	18500	18500	18500	18500	0
185	20241023	165600	426413500	18500	18500	18500	18500	0
186	20241023	165500	426413500	18500	18500	18500	18500	0
187	20241023	165400	426413500	18500	18500	18500	18500	0
188	20241023	165300	426413500	18500	18500	18500	18500	0
189	20241023	165200	426413500	18500	18500	18500	18500	0
190	20241023	165100	426413500	18500	18500	18500	18500	0
191	20241023	165000	426413500	18500	18500	18500	18500	0
192	20241023	164900	426413500	18500	18500	18500	18500	0
193	20241023	164800	426413500	18500	18500	18500	18500	0
194	20241023	164700	426413500	18500	18500	18500	18500	0
195	20241023	164600	426413500	18500	18500	18500	18500	0
196	20241023	164500	426413500	18500	18500	18500	18500	0
197	20241023	164400	426413500	18500	18500	18500	18500	0
198	20241023	164300	426413500	18500	18500	18500	18500	0
199	20241023	164200	426413500	18500	18500	18500	18500	0
200	20241023	164100	426413500	18500	18500	18500	18500	0
201	20241023	164000	426413500	18500	18500	18500	18500	0
202	20241023	163900	426413500	18500	18500	18500	18500	0
203	20241023	163800	426413500	18500	18500	18500	18500	0
204	20241023	163700	426413500	18500	18500	18500	18500	0
205	20241023	163600	426413500	18500	18500	18500	18500	0
206	20241023	163500	426413500	18500	18500	18500	18500	0
207	20241023	163400	426413500	18500	18500	18500	18500	0
208	20241023	163300	426413500	18500	18500	18500	18500	0
209	20241023	163200	426413500	18500	18500	18500	18500	0
210	20241023	163100	426413500	18500	18500	18500	18500	0
211	20241023	163000	426413500	18500	18500	18500	18500	0
212	20241023	162900	426413500	18500	18500	18500	18500	583
213	20241023	162800	426413500	18500	18500	18500	18500	0
214	20241023	162700	426413500	18500	18500	18500	18500	0
215	20241023	162600	426413500	18500	18500	18500	18500	0
216	20241023	162500	426413500	18500	18500	18500	18500	0
217	20241023	162400	426413500	18500	18500	18500	18500	0
218	20241023	162300	426413500	18500	18500	18500	18500	0
219	20241023	162200	426413500	18500	18500	18500	18500	0
220	20241023	162100	426413500	18500	18500	18500	18500	0
221	20241023	162000	426413500	18500	18500	18500	18500	0
222	20241023	161900	426413500	18500	18500	18500	18500	0
223	20241023	161800	426413500	18500	18500	18500	18500	0
224	20241023	161700	426413500	18500	18500	18500	18500	0
225	20241023	161600	426413500	18500	18500	18500	18500	0
226	20241023	161500	426413500	18500	18500	18500	18500	0
227	20241023	161400	426413500	18500	18500	18500	18500	0
228	20241023	161300	426413500	18500	18500	18500	18500	0
229	20241023	161200	426413500	18500	18500	18500	18500	0
230	20241023	161100	426413500	18500	18500	18500	18500	0
231	20241023	161000	426413500	18500	18500	18500	18500	0
232	20241023	160900	426413500	18500	18500	18500	18500	0
233	20241023	160800	426413500	18500	18500	18500	18500	0
234	20241023	160700	426413500	18500	18500	18500	18500	0
235	20241023	160600	426413500	18500	18500	18500	18500	0
236	20241023	160500	426413500	18500	18500	18500	18500	0
237	20241023	160400	426413500	18500	18500	18500	18500	0
238	20241023	160300	426413500	18500	18500	18500	18500	0
239	20241023	160200	426413500	18500	18500	18500	18500	0
240	20241023	160100	426413500	18500	18500	18500	18500	0
241	20241023	160000	426413500	18500	18500	18500	18500	0
242	20241023	155900	426413500	18500	18500	18500	18500	583
243	20241023	155800	426413500	18500	18500	18500	18500	0
244	20241023	155700	426413500	18500	18500	18500	18500	0
245	20241023	155600	426413500	18500	18500	18500	18500	0
246	20241023	155500	426413500	18500	18500	18500	18500	0
247	20241023	155400	426413500	18500	18500	18500	18500	0
248	20241023	155300	426413500	18500	18500	18500	18500	0
249	20241023	155200	426413500	18500	18500	18500	18500	0
250	20241023	155100	426413500	18500	18500	18500	18500	0
251	20241023	155000	426413500	18500	18500	18500	18500	0
252	20241023	154900	426413500	18500	18500	18500	18500	0
253	20241023	154800	426413500	18500	18500	18500	18500	0
254	20241023	154700	426413500	18500	18500	18500	18500	0
255	20241023	154600	426413500	18500	18500	18500	18500	0
256	20241023	154500	426413500	18500	18500	18500	18500	0
257	20241023	154400	426413500	18500	18500	18500	18500	0
258	20241023	154300	426413500	18500	18500	18500	18500	0
259	20241023	154200	426413500	18500	18500	18500	18500	0
260	20241023	154100	426413500	18500	18500	18500	18500	0
261	20241023	154000	426413500	18500	18500	18500	18500	0
262	20241023	153900	426413500	18500	18500	18500	18500	0
263	20241023	153800	426413500	18500	18500	18500	18500	0
264	20241023	153700	426413500	18500	18500	18500	18500	0
265	20241023	153600	426413500	18500	18500	18500	18500	0
266	20241023	153500	426413500	18500	18500	18500	18500	0
267	20241023	153400	426413500	18500	18500	18500	18500	0
268	20241023	153300	426413500	18500	18500	18500	18500	0
269	20241023	153200	426413500	18500	18500	18500	18500	0
270	20241023	153100	426413500	18500	18500	18500	18500	0
271	20241023	153000	426413500	18500	18500	18500	18500	583
272	20241023	152900	415628000	18500	18500	18500	18500	0
273	20241023	152800	415628000	18500	18500	18500	18500	0
274	20241023	152700	415628000	18500	18500	18500	18500	0
275	20241023	152600	415628000	18500	18500	18500	18500	0
276	20241023	152500	415628000	18500	18500	18500	18500	0
277	20241023	152400	415628000	18500	18500	18500	18500	0
278	20241023	152300	415628000	18500	18500	18500	18500	0
279	20241023	152200	415628000	18500	18500	18500	18500	0
280	20241023	152100	415628000	18500	18500	18500	18500	0
281	20241023	152000	415628000	18500	18500	18500	18500	0
282	20241023	151900	415628000	18500	18390	18500	18390	118
283	20241023	151800	413451130	18500	18500	18500	18500	37
284	20241023	151700	412766630	18500	18390	18500	18390	110
285	20241023	151600	410734160	18390	18500	18500	18380	366
286	20241023	151500	404000050	18500	18500	18500	18500	111
287	20241023	151400	401946550	18500	18470	18500	18470	72
288	20241023	151300	400616110	18470	18460	18470	18460	65
289	20241023	151200	399415710	18390	18400	18410	18390	88
290	20241023	151100	397796870	18400	18390	18400	18380	120
291	20241023	151000	395590180	18410	18390	18410	18390	66
292	20241023	150900	394375380	18400	18390	18400	18380	32
293	20241023	150800	393786860	18390	18390	18390	18390	20
294	20241023	150700	393419060	18390	18390	18390	18390	24
295	20241023	150600	392977700	18390	18390	18400	18390	34
296	20241023	150500	392352380	18390	18400	18400	18380	332
297	20241023	150400	386249860	18390	18390	18390	18390	156
298	20241023	150300	383381020	18390	18390	18390	18390	1
299	20241023	150200	383362630	18410	18440	18440	18410	205
300	20241023	150100	379583010	18460	18470	18470	18460	15
301	20241023	150000	379305970	18470	18480	18480	18470	33
302	20241023	145900	378696140	18490	18490	18490	18490	0
303	20241023	145800	378696140	18490	18490	18490	18490	0
304	20241023	145700	378696140	18490	18500	18500	18490	39
305	20241023	145600	377975020	18490	18490	18490	18490	0
306	20241023	145500	377975020	18490	18490	18490	18490	52
307	20241023	145400	377013540	18500	18490	18500	18490	7
308	20241023	145300	376884100	18490	18490	18490	18490	0
309	20241023	145200	376884100	18490	18490	18490	18490	1
310	20241023	145100	376865610	18490	18490	18490	18490	3
311	20241023	145000	376810140	18490	18480	18490	18480	18
312	20241023	144900	376477350	18480	18480	18480	18480	0
313	20241023	144800	376477350	18480	18480	18480	18480	0
314	20241023	144700	376477350	18480	18480	18480	18480	20
315	20241023	144600	376107750	18470	18470	18470	18470	0
316	20241023	144500	376107750	18470	18470	18470	18470	0
317	20241023	144400	376107750	18470	18470	18470	18470	7
318	20241023	144300	375978460	18480	18480	18480	18480	0
319	20241023	144200	375978460	18480	18480	18480	18480	0
320	20241023	144100	375978460	18480	18480	18480	18480	2
321	20241023	144000	375941500	18480	18500	18570	18480	24
322	20241023	143900	375497450	18570	18570	18570	18460	108
323	20241023	143800	373501970	18470	18570	18570	18460	52
324	20241023	143700	372541700	18570	18570	18570	18570	0
325	20241023	143600	372541700	18570	18570	18570	18570	18
326	20241023	143500	372207440	18520	18510	18640	18370	132
327	20241023	143400	369766640	18630	18640	18640	18520	499
328	20241023	143300	360487820	18650	18650	18650	18650	15
329	20241023	143200	360208070	18640	18540	18650	18540	201
330	20241023	143100	356467890	18530	18500	18600	18500	357
331	20241023	143000	349846010	18490	18490	18490	18490	2
332	20241023	142900	349809030	18500	18490	18500	18490	20
333	20241023	142800	349439100	18490	18550	18550	18440	267
334	20241023	142700	344509850	18500	18590	18600	18500	565
335	20241023	142600	334025230	18600	18450	18600	18450	258
336	20241023	142500	329237230	18440	18460	18550	18440	456
337	20241023	142400	320806890	18450	18540	18540	18400	587
338	20241023	142300	309952250	18540	18540	18540	18540	2
339	20241023	142200	309915170	18540	18540	18540	18540	1
340	20241023	142100	309896630	18540	18520	18540	18380	62
341	20241023	142000	308748510	18370	18530	18530	18340	287
342	20241023	141900	303440450	18530	18410	18550	18410	172
343	20241023	141800	300253200	18540	18540	18540	18360	145
344	20241023	141700	297579650	18530	18380	18530	18360	138
345	20241023	141600	295040890	18380	18540	18540	18370	265
346	20241023	141500	290152650	18490	18410	18540	18410	69
347	20241023	141400	288881260	18420	18420	18420	18420	16
348	20241023	141300	288586540	18430	18530	18540	18430	187
349	20241023	141200	285127890	18530	18500	18540	18490	21
350	20241023	141100	284739320	18470	18480	18480	18470	3
351	20241023	141000	284683890	18480	18480	18540	18470	49
352	20241023	140900	283777490	18470	18480	18530	18470	42
353	20241023	140800	283000940	18480	18470	18480	18470	86
354	20241023	140700	281411670	18470	18470	18470	18470	15
355	20241023	140600	281134620	18470	18470	18470	18470	4
356	20241023	140500	281060740	18480	18480	18480	18480	4
357	20241023	140400	280986820	18470	18470	18470	18470	1
358	20241023	140300	280968350	18470	18470	18470	18470	2
359	20241023	140200	280931410	18470	18470	18470	18470	1
360	20241023	140100	280912940	18470	18470	18470	18470	1
361	20241023	140000	280894470	18470	18470	18470	18470	1
362	20241023	135900	280876000	18470	18470	18470	18470	1
363	20241023	135800	280857530	18480	18540	18580	18450	763
364	20241023	135700	266736290	18530	18530	18530	18530	1
365	20241023	135600	266717760	18540	18480	18540	18440	134
366	20241023	135500	264243000	18460	18560	18590	18450	467
367	20241023	135400	255579070	18560	18530	18600	18530	10
368	20241023	135300	255393470	18530	18590	18590	18440	113
369	20241023	135200	253297630	18470	18460	18590	18430	69
370	20241023	135100	252018320	18570	18440	18570	18420	27
371	20241023	135000	251518320	18450	18420	18550	18420	54
372	20241023	134900	250519170	18450	18420	18560	18420	140
373	20241023	134800	247938680	18420	18440	18560	18420	66
374	20241023	134700	246720850	18450	18430	18560	18420	1171
375	20241023	134600	225093210	18420	18420	18420	18420	3
376	20241023	134500	225037950	18420	18420	18420	18420	0
377	20241023	134400	225037950	18420	18420	18420	18420	1
378	20241023	134300	225019530	18420	18420	18420	18420	3
379	20241023	134200	224964270	18420	18420	18430	18410	16
380	20241023	134100	224669540	18420	18410	18420	18410	15
381	20241023	134000	224393380	18410	18370	18420	18360	9
382	20241023	133900	224227870	18430	18320	18430	18320	41
383	20241023	133800	223472980	18310	18340	18430	18310	36
384	20241023	133700	222810530	18320	18320	18430	18320	11
385	20241023	133600	222608730	18310	18380	18380	18310	4
386	20241023	133500	222535380	18430	18350	18430	18350	34
387	20241023	133400	221909230	18430	18340	18430	18340	17
388	20241023	133300	221596400	18340	18350	18430	18330	38
389	20241023	133200	220899720	18430	18370	18430	18320	35
390	20241023	133100	220256420	18360	18340	18430	18310	18
391	20241023	133000	219925970	18430	18420	18430	18320	38
392	20241023	132900	219226980	18420	18420	18420	18420	151
393	20241023	132800	216445560	18420	18400	18420	18400	249
394	20241023	132700	211863920	18390	18400	18400	18390	43
395	20241023	132600	211072820	18390	18340	18400	18340	56
396	20241023	132500	210045570	18340	18330	18340	18330	33
397	20241023	132400	209440360	18330	18330	18330	18330	1
398	20241023	132300	209422030	18330	18330	18330	18330	3
399	20241023	132200	209367040	18330	18330	18330	18330	1
400	20241023	132100	209348710	18340	18340	18340	18340	207
401	20241023	132000	205552330	18320	18310	18320	18310	14
402	20241023	131900	205295980	18340	18320	18400	18320	8
403	20241023	131800	205149280	18400	18330	18400	18290	7
404	20241023	131700	205020990	18350	18340	18400	18340	298
405	20241023	131600	199549910	18330	18340	18340	18330	10
406	20241023	131500	199366540	18330	18330	18330	18330	1
407	20241023	131400	199348210	18330	18330	18330	18330	0
408	20241023	131300	199348210	18330	18330	18340	18330	34
409	20241023	131200	198724680	18340	18300	18340	18300	16
410	20241023	131100	198431300	18340	18340	18340	18280	78
411	20241023	131000	197001470	18320	18280	18340	18260	84
412	20241023	130900	195464890	18260	18200	18260	18200	506
413	20241023	130800	186225760	18200	18190	18250	18180	16
414	20241023	130700	185934540	18180	18180	18180	18180	3
415	20241023	130600	185880000	18180	18180	18180	18180	0
416	20241023	130500	185880000	18180	18180	18180	18180	1
417	20241023	130400	185861820	18180	18160	18250	18160	12
418	20241023	130300	185643370	18160	18180	18240	18160	4
419	20241023	130200	185570630	18160	18160	18160	18160	1
420	20241023	130100	185552470	18160	18160	18160	18160	0
421	20241023	130000	185552470	18160	18160	18160	18160	2
422	20241023	125900	185516150	18160	18150	18160	18150	2
423	20241023	125800	185479840	18150	18150	18150	18150	1
424	20241023	125700	185461690	18150	18140	18150	18130	4
425	20241023	125600	185389140	18140	18190	18260	18120	24
426	20241023	125500	184952550	18250	18130	18250	18130	11
427	20241023	125400	184752630	18160	18150	18250	18130	13
428	20241023	125300	184516470	18130	18170	18190	18130	7
429	20241023	125200	184389300	18180	18160	18180	18160	3
430	20241023	125100	184334790	18140	18160	18160	18140	3
431	20241023	125000	184280330	18250	18130	18250	18130	7
432	20241023	124900	184153140	18120	18110	18250	18110	8
433	20241023	124800	184007650	18110	18110	18110	18110	0
434	20241023	124700	184007650	18110	18170	18250	18110	19
435	20241023	124600	183662080	18230	18140	18240	18130	15
436	20241023	124500	183389340	18130	18120	18240	18110	10
437	20241023	124400	183207510	18110	18100	18240	18100	5
438	20241023	124300	183116790	18100	18110	18130	18100	5
439	20241023	124200	183026210	18250	18110	18250	18110	7
440	20241023	124100	182898840	18250	18130	18250	18130	17
441	20241023	124000	182589530	18130	18120	18130	18110	14
442	20241023	123900	182335960	18120	18120	18120	18120	0
443	20241023	123800	182335960	18120	18120	18120	18120	1
444	20241023	123700	182317840	18250	18160	18250	18130	7
445	20241023	123600	182190570	18190	18170	18250	18170	23
446	20241023	123500	181771450	18250	18110	18250	18110	16
447	20241023	123400	181480180	18110	18110	18110	18110	0
448	20241023	123300	181480180	18110	18110	18110	18110	3
449	20241023	123200	181425850	18140	18140	18140	18140	0
450	20241023	123100	181425850	18140	18110	18140	18110	2
451	20241023	123000	181389600	18110	18110	18130	18110	8
452	20241023	122900	181244670	18110	18110	18110	18110	1
453	20241023	122800	181226560	18240	18130	18240	18130	11
454	20241023	122700	181026550	18100	18120	18120	18100	4
455	20241023	122600	180954110	18100	18100	18100	18100	0
456	20241023	122500	180954110	18100	18110	18110	18100	2
457	20241023	122400	180917900	18260	18100	18260	18100	9
458	20241023	122300	180754550	18100	18130	18260	18100	8
459	20241023	122200	180609410	18130	18200	18200	18110	5
460	20241023	122100	180518660	18180	18130	18260	18110	23
461	20241023	122000	180100480	18110	18150	18260	18110	19
462	20241023	121900	179755680	18260	18180	18260	18180	2
463	20241023	121800	179719240	18160	18170	18180	18160	4
464	20241023	121700	179646570	18170	18170	18170	18170	2
465	20241023	121600	179610230	18170	18170	18170	18170	2
466	20241023	121500	179573890	18200	18200	18260	18170	5
467	20241023	121400	179482880	18180	18170	18200	18170	3
468	20241023	121300	179428330	18170	18170	18170	18170	1
469	20241023	121200	179410160	18170	18170	18170	18170	0
470	20241023	121100	179410160	18170	18170	18170	18170	2
471	20241023	121000	179373820	18170	18170	18170	18170	3
472	20241023	120900	179319310	18190	18220	18220	18190	2
473	20241023	120800	179282900	18250	18240	18250	18240	27
474	20241023	120700	178790160	18210	18260	18260	18200	13
475	20241023	120600	178552890	18260	18290	18290	18260	17
476	20241023	120500	178242290	18270	18250	18340	18250	6
477	20241023	120400	178132610	18340	18250	18340	18230	29
478	20241023	120300	177602230	18290	18260	18340	18210	120
479	20241023	120200	175408470	18210	18210	18340	18200	16
480	20241023	120100	175116650	18230	18160	18340	18160	370
481	20241023	120000	168373050	18180	18210	18220	18150	75
482	20241023	115900	167008700	18230	18190	18230	18160	23
483	20241023	115800	166590410	18170	18170	18190	18160	15
484	20241023	115700	166317710	18180	18230	18230	18150	438
485	20241023	115600	158358210	18230	18320	18340	18230	595
486	20241023	115500	147474800	18320	18320	18320	18320	2
487	20241023	115400	147438160	18340	18320	18360	18320	36
488	20241023	115300	146777910	18320	18320	18320	18320	4
489	20241023	115200	146704630	18340	18320	18340	18320	102
490	20241023	115100	144833990	18300	18300	18300	18300	1
491	20241023	115000	144815690	18300	18310	18340	18300	5
492	20241023	114900	144724120	18290	18300	18320	18290	16
493	20241023	114800	144431310	18310	18290	18310	18290	21
494	20241023	114700	144047200	18290	18290	18290	18290	3
495	20241023	114600	143992330	18290	18290	18290	18290	100
496	20241023	114500	142163330	18290	18290	18290	18290	1
497	20241023	114400	142145040	18290	18290	18290	18290	4
498	20241023	114300	142071880	18290	18290	18290	18290	0
499	20241023	114200	142071880	18290	18290	18290	18290	2
500	20241023	114100	142035300	18310	18310	18340	18310	102
501	20241023	114000	140164700	18290	18290	18290	18290	2
502	20241023	113900	140128120	18310	18310	18310	18310	2
503	20241023	113800	140091500	18300	18300	18300	18300	9
504	20241023	113700	139926800	18300	18300	18300	18300	2
505	20241023	113600	139890200	18340	18320	18340	18310	10
506	20241023	113500	139706980	18320	18290	18320	18290	112
507	20241023	113400	137655220	18310	18290	18340	18290	125
508	20241023	113300	135366300	18310	18310	18310	18310	2
509	20241023	113200	135329680	18430	18320	18430	18320	71
510	20241023	113100	134022410	18280	18300	18300	18280	5
511	20241023	113000	133930970	18280	18290	18320	18280	64
512	20241023	112900	132760070	18300	18300	18300	18270	15
513	20241023	112800	132485660	18260	18280	18300	18260	6
514	20241023	112700	132375960	18280	18280	18300	18260	18
515	20241023	112600	132046840	18280	18300	18300	18260	7
516	20241023	112500	131918860	18320	18270	18400	18270	469
517	20241023	112400	123326470	18260	18260	18260	18260	3
518	20241023	112300	123271690	18260	18260	18260	18260	6
519	20241023	112200	123162130	18270	18260	18270	18260	112
520	20241023	112100	121115900	18250	18250	18250	18250	2
521	20241023	112000	121079400	18240	18240	18240	18240	1
522	20241023	111900	121061160	18270	18220	18270	18170	497
523	20241023	111800	112005570	18190	18210	18210	18190	2
524	20241023	111700	111969170	18190	18200	18200	18180	15
525	20241023	111600	111696230	18200	18180	18220	18180	236
526	20241023	111500	107404470	18180	18160	18180	18160	6
527	20241023	111400	107295410	18160	18160	18160	18160	2
528	20241023	111300	107259090	18180	18150	18180	18150	12
529	20241023	111200	107041140	18150	18150	18150	18150	2
530	20241023	111100	107004840	18100	18100	18120	18080	223
531	20241023	111000	102968580	18080	18080	18080	18080	0
532	20241023	110900	102968580	18080	18080	18080	18080	2
533	20241023	110800	102932420	18080	18040	18090	18040	17
534	20241023	110700	102625010	18060	18060	18060	18020	9
535	20241023	110600	102462590	18040	18040	18040	18040	4
536	20241023	110500	102390430	18040	18040	18040	18040	2
537	20241023	110400	102354350	18020	18030	18030	18020	4
538	20241023	110300	102282260	18070	18050	18070	18050	3
539	20241023	110200	102228090	18060	18030	18100	18030	5
540	20241023	110100	102137750	18030	18030	18030	18030	1
541	20241023	110000	102119720	18050	18040	18050	18040	3
542	20241023	105900	102065590	18080	18030	18080	18030	3
543	20241023	105800	102011450	18010	18010	18010	18010	1
544	20241023	105700	101993440	18010	18010	18010	18010	3
545	20241023	105600	101939410	18010	18010	18010	18010	1
546	20241023	105500	101921400	18100	18040	18100	18030	7
547	20241023	105400	101794950	18040	18040	18040	18040	1
548	20241023	105300	101776910	18050	18010	18050	18010	103
549	20241023	105200	99917830	18040	18020	18040	18020	5
550	20241023	105100	99827650	18000	18000	18000	18000	3
551	20241023	105000	99773650	18010	18010	18010	18010	1
552	20241023	104900	99755640	18040	18000	18040	18000	6
553	20241023	104800	99647460	18000	18000	18000	18000	0
554	20241023	104700	99647460	18000	18000	18000	18000	3
555	20241023	104600	99593460	18040	18000	18040	18000	4
556	20241023	104500	99521380	18000	18000	18000	18000	1
557	20241023	104400	99503380	18010	17980	18010	17980	32
558	20241023	104300	98927170	17980	17980	17980	17980	0
559	20241023	104200	98927170	17980	17980	17980	17980	1
560	20241023	104100	98909190	17980	17980	17980	17980	2
561	20241023	104000	98873230	17980	17980	17980	17980	1
562	20241023	103900	98855250	17970	17970	17970	17970	0
563	20241023	103800	98855250	17970	17970	18000	17970	9
564	20241023	103700	98693360	18000	17980	18010	17980	215
565	20241023	103600	94824550	17970	18010	18010	17970	129
566	20241023	103500	92503340	18000	17970	18010	17970	14
567	20241023	103400	92251430	17970	17990	17990	17970	202
568	20241023	103300	88618970	17990	18000	18000	17990	3
569	20241023	103200	88564980	18020	18010	18020	18010	11
570	20241023	103100	88366810	17990	18040	18040	17990	33
571	20241023	103000	87771640	18020	18030	18030	18020	50
572	20241023	102900	86870510	18000	18000	18000	18000	20
573	20241023	102800	86510510	18010	18030	18030	18010	171
574	20241023	102700	83428540	18030	18030	18030	18030	1
575	20241023	102600	83410510	18030	18030	18050	18030	3
576	20241023	102500	83356400	18050	18050	18050	18050	5
577	20241023	102400	83266150	18030	18030	18030	18030	103
578	20241023	102300	81409060	18050	18040	18060	18040	61
579	20241023	102200	80308010	18060	18040	18060	18040	6
580	20241023	102100	80199670	18040	18060	18060	18040	8
581	20241023	102000	80055250	18040	18040	18040	18040	1
582	20241023	101900	80037210	18060	18050	18060	18050	10
583	20241023	101800	79856660	18030	18040	18040	18030	5
584	20241023	101700	79766480	18060	18070	18070	18060	5
585	20241023	101600	79676170	18090	18130	18130	18090	312
586	20241023	101500	74026710	18160	18110	18160	18110	4
587	20241023	101400	73954180	18110	18110	18110	18110	1
588	20241023	101300	73936070	18110	18110	18110	18110	1
589	20241023	101200	73917960	18120	18130	18160	18120	6
590	20241023	101100	73809070	18130	18150	18160	18130	9
591	20241023	101000	73645760	18150	18160	18160	18150	3
592	20241023	100900	73591290	18130	18110	18130	18110	3
593	20241023	100800	73536920	18110	18070	18160	18070	7
594	20241023	100700	73410010	18080	18140	18140	18060	282
595	20241023	100600	68294750	18150	18080	18150	18050	14
596	20241023	100500	68041380	18050	18050	18050	18050	1
597	20241023	100400	68023330	18030	18030	18040	18010	19
598	20241023	100300	67680710	18040	18030	18040	18030	6
599	20241023	100200	67572490	18030	18010	18030	18010	3
600	20241023	100100	67518440	18100	18010	18110	18010	19
601	20241023	100000	67174610	18050	18050	18050	18050	1
602	20241023	095900	67156560	18050	18050	18050	18050	0
603	20241023	095800	67156560	18050	18050	18050	18050	5
604	20241023	095700	67066310	18160	18060	18160	18050	13
605	20241023	095600	66831160	18060	18080	18080	18060	2
606	20241023	095500	66795020	18050	18060	18060	18050	36
607	20241023	095400	66144870	18060	18070	18080	18060	16
608	20241023	095300	65855740	18060	18060	18060	18060	33
609	20241023	095200	65259760	18060	18060	18060	18060	0
610	20241023	095100	65259760	18060	18080	18160	18060	27
611	20241023	095000	64770480	18080	18020	18080	18020	7
612	20241023	094900	64644170	18000	18000	18030	18000	141
613	20241023	094800	62102160	18000	18020	18150	18000	18
614	20241023	094700	61777480	18010	18130	18160	18010	155
615	20241023	094600	58964870	18130	18140	18140	18130	11
616	20241023	094500	58765340	18180	18220	18220	18180	37
617	20241023	094400	58091550	18220	18230	18240	18220	17
618	20241023	094300	57781500	18240	18210	18240	18210	17
619	20241023	094200	57471730	18210	18200	18240	18200	24
620	20241023	094100	57034720	18200	18190	18230	18190	37
621	20241023	094000	56361000	18180	18140	18180	18140	73
622	20241023	093900	55036500	18140	18140	18140	18140	1
623	20241023	093800	55018360	18140	18140	18150	18140	35
624	20241023	093700	54383360	18140	18060	18140	18060	28
625	20241023	093600	53876580	18080	18020	18080	18020	7
626	20241023	093500	53750260	18000	18000	18000	17980	6
627	20241023	093400	53642320	17970	17990	18080	17960	25
628	20241023	093300	53193000	17950	17960	18080	17950	38
629	20241023	093200	52506540	17980	17970	18080	17950	7
630	20241023	093100	52380440	17940	17960	17970	17930	17
631	20241023	093000	52075400	18070	17950	18070	17940	24
632	20241023	092900	51643090	17930	17950	17950	17930	7
633	20241023	092800	51517480	17930	17950	17950	17930	21
634	20241023	092700	51140550	17930	17950	18060	17930	20
635	20241023	092600	50779820	17930	17930	17930	17930	1
636	20241023	092500	50761890	17930	17930	17930	17930	14
637	20241023	092400	50510870	17930	17930	17950	17930	7
638	20241023	092300	50385260	17940	17940	17980	17940	6
639	20241023	092200	50277570	17930	18020	18100	17930	148
640	20241023	092100	47616720	18010	18020	18020	18010	2
641	20241023	092000	47580690	18140	18020	18140	18010	18
642	20241023	091900	47254540	18020	18020	18020	18020	28
643	20241023	091800	46749980	18010	18000	18010	17990	28
644	20241023	091700	46245730	18000	17920	18000	17920	27
645	20241023	091600	45760030	17990	17910	17990	17910	478
646	20241023	091500	37191970	17900	18010	18010	17880	806
647	20241023	091400	22713440	18020	18020	18020	18020	1
648	20241023	091300	22695420	18020	18020	18020	18020	40
649	20241023	091200	21974620	18020	18040	18050	18020	13
650	20241023	091100	21740100	18030	18080	18080	18030	257
651	20241023	091000	17103690	18090	18090	18090	18090	10
652	20241023	090900	16922790	18090	18100	18100	18090	31
653	20241023	090800	16361810	18120	18100	18120	18090	71
654	20241023	090700	15075520	18100	18130	18140	18100	137
655	20241023	090600	12591970	18120	18180	18180	18110	12
656	20241023	090500	12374060	18180	18250	18250	18180	3
657	20241023	090400	12319420	18300	18110	18300	18110	2
658	20241023	090300	12283010	18110	18110	18110	18110	10
659	20241023	090200	12101910	18110	18110	18110	18110	3
660	20241023	090100	12047580	18100	18110	18110	18100	173
661	20241023	090000	8915960	18100	18100	18390	18100	492