KissMeData/049950/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	193200	238247650	18510	18510	18510	18510	162
3	20241024	193100	238247650	18510	18510	18510	18510	0
4	20241024	193000	238247650	18510	18510	18510	18510	0
5	20241024	192900	238247650	18510	18510	18510	18510	0
6	20241024	192800	238247650	18510	18510	18510	18510	0
7	20241024	192700	238247650	18510	18510	18510	18510	0
8	20241024	192600	238247650	18510	18510	18510	18510	0
9	20241024	192500	238247650	18510	18510	18510	18510	0
10	20241024	192400	238247650	18510	18510	18510	18510	0
11	20241024	192300	238247650	18510	18510	18510	18510	0
12	20241024	192200	238247650	18510	18510	18510	18510	0
13	20241024	192100	238247650	18510	18510	18510	18510	0
14	20241024	192000	238247650	18510	18510	18510	18510	0
15	20241024	191900	238247650	18510	18510	18510	18510	0
16	20241024	191800	238247650	18510	18510	18510	18510	0
17	20241024	191700	238247650	18510	18510	18510	18510	0
18	20241024	191600	238247650	18510	18510	18510	18510	0
19	20241024	191500	238247650	18510	18510	18510	18510	0
20	20241024	191400	238247650	18510	18510	18510	18510	0
21	20241024	191300	238247650	18510	18510	18510	18510	0
22	20241024	191200	238247650	18510	18510	18510	18510	0
23	20241024	191100	238247650	18510	18510	18510	18510	0
24	20241024	191000	238247650	18510	18510	18510	18510	0
25	20241024	190900	238247650	18510	18510	18510	18510	0
26	20241024	190800	238247650	18510	18510	18510	18510	0
27	20241024	190700	238247650	18510	18510	18510	18510	0
28	20241024	190600	238247650	18510	18510	18510	18510	0
29	20241024	190500	238247650	18510	18510	18510	18510	0
30	20241024	190400	238247650	18510	18510	18510	18510	0
31	20241024	190300	238247650	18510	18510	18510	18510	0
32	20241024	190200	238247650	18510	18510	18510	18510	162
33	20241024	190100	238247650	18510	18510	18510	18510	0
34	20241024	190000	238247650	18510	18510	18510	18510	0
35	20241024	185900	238247650	18510	18510	18510	18510	0
36	20241024	185800	238247650	18510	18510	18510	18510	0
37	20241024	185700	238247650	18510	18510	18510	18510	0
38	20241024	185600	238247650	18510	18510	18510	18510	0
39	20241024	185500	238247650	18510	18510	18510	18510	0
40	20241024	185400	238247650	18510	18510	18510	18510	0
41	20241024	185300	238247650	18510	18510	18510	18510	0
42	20241024	185200	238247650	18510	18510	18510	18510	0
43	20241024	185100	238247650	18510	18510	18510	18510	0
44	20241024	185000	238247650	18510	18510	18510	18510	0
45	20241024	184900	238247650	18510	18510	18510	18510	0
46	20241024	184800	238247650	18510	18510	18510	18510	0
47	20241024	184700	238247650	18510	18510	18510	18510	0
48	20241024	184600	238247650	18510	18510	18510	18510	0
49	20241024	184500	238247650	18510	18510	18510	18510	0
50	20241024	184400	238247650	18510	18510	18510	18510	0
51	20241024	184300	238247650	18510	18510	18510	18510	0
52	20241024	184200	238247650	18510	18510	18510	18510	0
53	20241024	184100	238247650	18510	18510	18510	18510	0
54	20241024	184000	238247650	18510	18510	18510	18510	0
55	20241024	183900	238247650	18510	18510	18510	18510	0
56	20241024	183800	238247650	18510	18510	18510	18510	0
57	20241024	183700	238247650	18510	18510	18510	18510	0
58	20241024	183600	238247650	18510	18510	18510	18510	0
59	20241024	183500	238247650	18510	18510	18510	18510	0
60	20241024	183400	238247650	18510	18510	18510	18510	0
61	20241024	183300	238247650	18510	18510	18510	18510	0
62	20241024	183200	238247650	18510	18510	18510	18510	162
63	20241024	183100	238247650	18510	18510	18510	18510	0
64	20241024	183000	238247650	18510	18510	18510	18510	0
65	20241024	182900	238247650	18510	18510	18510	18510	0
66	20241024	182800	238247650	18510	18510	18510	18510	0
67	20241024	182700	238247650	18510	18510	18510	18510	0
68	20241024	182600	238247650	18510	18510	18510	18510	0
69	20241024	182500	238247650	18510	18510	18510	18510	0
70	20241024	182400	238247650	18510	18510	18510	18510	0
71	20241024	182300	238247650	18510	18510	18510	18510	0
72	20241024	182200	238247650	18510	18510	18510	18510	0
73	20241024	182100	238247650	18510	18510	18510	18510	0
74	20241024	182000	238247650	18510	18510	18510	18510	0
75	20241024	181900	238247650	18510	18510	18510	18510	0
76	20241024	181800	238247650	18510	18510	18510	18510	0
77	20241024	181700	238247650	18510	18510	18510	18510	0
78	20241024	181600	238247650	18510	18510	18510	18510	0
79	20241024	181500	238247650	18510	18510	18510	18510	0
80	20241024	181400	238247650	18510	18510	18510	18510	0
81	20241024	181300	238247650	18510	18510	18510	18510	0
82	20241024	181200	238247650	18510	18510	18510	18510	0
83	20241024	181100	238247650	18510	18510	18510	18510	0
84	20241024	181000	238247650	18510	18510	18510	18510	0
85	20241024	180900	238247650	18510	18510	18510	18510	0
86	20241024	180800	238247650	18510	18510	18510	18510	0
87	20241024	180700	238247650	18510	18510	18510	18510	0
88	20241024	180600	238247650	18510	18510	18510	18510	0
89	20241024	180500	238247650	18510	18510	18510	18510	0
90	20241024	180400	238247650	18510	18510	18510	18510	0
91	20241024	180300	238247650	18510	18510	18510	18510	0
92	20241024	180200	238247650	18510	18510	18510	18510	162
93	20241024	180100	238247650	18510	18510	18510	18510	0
94	20241024	180000	238247650	18510	18510	18510	18510	0
95	20241024	175900	238247650	18510	18510	18510	18510	0
96	20241024	175800	238247650	18510	18510	18510	18510	0
97	20241024	175700	238247650	18510	18510	18510	18510	0
98	20241024	175600	238247650	18510	18510	18510	18510	0
99	20241024	175500	238247650	18510	18510	18510	18510	0
100	20241024	175400	238247650	18510	18510	18510	18510	0
101	20241024	175300	238247650	18510	18510	18510	18510	0
102	20241024	175200	238247650	18510	18510	18510	18510	0
103	20241024	175100	238247650	18510	18510	18510	18510	0
104	20241024	175000	238247650	18510	18510	18510	18510	0
105	20241024	174900	238247650	18510	18510	18510	18510	0
106	20241024	174800	238247650	18510	18510	18510	18510	0
107	20241024	174700	238247650	18510	18510	18510	18510	0
108	20241024	174600	238247650	18510	18510	18510	18510	0
109	20241024	174500	238247650	18510	18510	18510	18510	0
110	20241024	174400	238247650	18510	18510	18510	18510	0
111	20241024	174300	238247650	18510	18510	18510	18510	0
112	20241024	174200	238247650	18510	18510	18510	18510	0
113	20241024	174100	238247650	18510	18510	18510	18510	0
114	20241024	174000	238247650	18510	18510	18510	18510	0
115	20241024	173900	238247650	18510	18510	18510	18510	0
116	20241024	173800	238247650	18510	18510	18510	18510	0
117	20241024	173700	238247650	18510	18510	18510	18510	0
118	20241024	173600	238247650	18510	18510	18510	18510	0
119	20241024	173500	238247650	18510	18510	18510	18510	0
120	20241024	173400	238247650	18510	18510	18510	18510	0
121	20241024	173300	238247650	18510	18510	18510	18510	0
122	20241024	173200	238247650	18510	18510	18510	18510	162
123	20241024	173100	238247650	18510	18510	18510	18510	0
124	20241024	173000	238247650	18510	18510	18510	18510	0
125	20241024	172900	238247650	18510	18510	18510	18510	0
126	20241024	172800	238247650	18510	18510	18510	18510	0
127	20241024	172700	238247650	18510	18510	18510	18510	0
128	20241024	172600	238247650	18510	18510	18510	18510	0
129	20241024	172500	238247650	18510	18510	18510	18510	0
130	20241024	172400	238247650	18510	18510	18510	18510	0
131	20241024	172300	238247650	18510	18510	18510	18510	0
132	20241024	172200	238247650	18510	18510	18510	18510	0
133	20241024	172100	238247650	18510	18510	18510	18510	0
134	20241024	172000	238247650	18510	18510	18510	18510	0
135	20241024	171900	238247650	18510	18510	18510	18510	0
136	20241024	171800	238247650	18510	18510	18510	18510	0
137	20241024	171700	238247650	18510	18510	18510	18510	0
138	20241024	171600	238247650	18510	18510	18510	18510	0
139	20241024	171500	238247650	18510	18510	18510	18510	0
140	20241024	171400	238247650	18510	18510	18510	18510	0
141	20241024	171300	238247650	18510	18510	18510	18510	0
142	20241024	171200	238247650	18510	18510	18510	18510	0
143	20241024	171100	238247650	18510	18510	18510	18510	0
144	20241024	171000	238247650	18510	18510	18510	18510	0
145	20241024	170900	238247650	18510	18510	18510	18510	0
146	20241024	170800	238247650	18510	18510	18510	18510	0
147	20241024	170700	238247650	18510	18510	18510	18510	0
148	20241024	170600	238247650	18510	18510	18510	18510	0
149	20241024	170500	238247650	18510	18510	18510	18510	0
150	20241024	170400	238247650	18510	18510	18510	18510	0
151	20241024	170300	238247650	18510	18510	18510	18510	0
152	20241024	170200	238247650	18510	18510	18510	18510	162
153	20241024	170100	238247650	18510	18510	18510	18510	0
154	20241024	170000	238247650	18510	18510	18510	18510	0
155	20241024	165900	238247650	18510	18510	18510	18510	0
156	20241024	165800	238247650	18510	18510	18510	18510	0
157	20241024	165700	238247650	18510	18510	18510	18510	0
158	20241024	165600	238247650	18510	18510	18510	18510	0
159	20241024	165500	238247650	18510	18510	18510	18510	0
160	20241024	165400	238247650	18510	18510	18510	18510	0
161	20241024	165300	238247650	18510	18510	18510	18510	0
162	20241024	165200	238247650	18510	18510	18510	18510	0
163	20241024	165100	238247650	18510	18510	18510	18510	0
164	20241024	165000	238247650	18510	18510	18510	18510	0
165	20241024	164900	238247650	18510	18510	18510	18510	0
166	20241024	164800	238247650	18510	18510	18510	18510	0
167	20241024	164700	238247650	18510	18510	18510	18510	0
168	20241024	164600	238247650	18510	18510	18510	18510	0
169	20241024	164500	238247650	18510	18510	18510	18510	0
170	20241024	164400	238247650	18510	18510	18510	18510	0
171	20241024	164300	238247650	18510	18510	18510	18510	0
172	20241024	164200	238247650	18510	18510	18510	18510	0
173	20241024	164100	238247650	18510	18510	18510	18510	0
174	20241024	164000	238247650	18510	18510	18510	18510	0
175	20241024	163900	238247650	18510	18510	18510	18510	0
176	20241024	163800	238247650	18510	18510	18510	18510	0
177	20241024	163700	238247650	18510	18510	18510	18510	0
178	20241024	163600	238247650	18510	18510	18510	18510	0
179	20241024	163500	238247650	18510	18510	18510	18510	0
180	20241024	163400	238247650	18510	18510	18510	18510	0
181	20241024	163300	238247650	18510	18510	18510	18510	0
182	20241024	163200	238247650	18510	18510	18510	18510	162
183	20241024	163100	238247650	18510	18510	18510	18510	0
184	20241024	163000	238247650	18510	18510	18510	18510	0
185	20241024	162900	238247650	18510	18510	18510	18510	0
186	20241024	162800	238247650	18510	18510	18510	18510	0
187	20241024	162700	238247650	18510	18510	18510	18510	0
188	20241024	162600	238247650	18510	18510	18510	18510	0
189	20241024	162500	238247650	18510	18510	18510	18510	0
190	20241024	162400	238247650	18510	18510	18510	18510	0
191	20241024	162300	238247650	18510	18510	18510	18510	0
192	20241024	162200	238247650	18510	18510	18510	18510	0
193	20241024	162100	238247650	18510	18510	18510	18510	0
194	20241024	162000	238247650	18510	18510	18510	18510	0
195	20241024	161900	238247650	18510	18510	18510	18510	0
196	20241024	161800	238247650	18510	18510	18510	18510	0
197	20241024	161700	238247650	18510	18510	18510	18510	0
198	20241024	161600	238247650	18510	18510	18510	18510	0
199	20241024	161500	238247650	18510	18510	18510	18510	0
200	20241024	161400	238247650	18510	18510	18510	18510	0
201	20241024	161300	238247650	18510	18510	18510	18510	0
202	20241024	161200	238247650	18510	18510	18510	18510	0
203	20241024	161100	238247650	18510	18510	18510	18510	0
204	20241024	161000	238247650	18510	18510	18510	18510	0
205	20241024	160900	238247650	18510	18510	18510	18510	0
206	20241024	160800	238247650	18510	18510	18510	18510	0
207	20241024	160700	238247650	18510	18510	18510	18510	0
208	20241024	160600	238247650	18510	18510	18510	18510	0
209	20241024	160500	238247650	18510	18510	18510	18510	0
210	20241024	160400	238247650	18510	18510	18510	18510	0
211	20241024	160300	238247650	18510	18510	18510	18510	0
212	20241024	160200	238247650	18510	18510	18510	18510	162
213	20241024	160100	238247650	18510	18510	18510	18510	0
214	20241024	160000	238247650	18510	18510	18510	18510	0
215	20241024	155900	238247650	18510	18510	18510	18510	0
216	20241024	155800	238247650	18510	18510	18510	18510	0
217	20241024	155700	238247650	18510	18510	18510	18510	0
218	20241024	155600	238247650	18510	18510	18510	18510	0
219	20241024	155500	238247650	18510	18510	18510	18510	0
220	20241024	155400	238247650	18510	18510	18510	18510	0
221	20241024	155300	238247650	18510	18510	18510	18510	0
222	20241024	155200	238247650	18510	18510	18510	18510	0
223	20241024	155100	238247650	18510	18510	18510	18510	0
224	20241024	155000	238247650	18510	18510	18510	18510	0
225	20241024	154900	238247650	18510	18510	18510	18510	0
226	20241024	154800	238247650	18510	18510	18510	18510	0
227	20241024	154700	238247650	18510	18510	18510	18510	0
228	20241024	154600	238247650	18510	18510	18510	18510	0
229	20241024	154500	238247650	18510	18510	18510	18510	0
230	20241024	154400	238247650	18510	18510	18510	18510	0
231	20241024	154300	238247650	18510	18510	18510	18510	0
232	20241024	154200	238247650	18510	18510	18510	18510	0
233	20241024	154100	238247650	18510	18510	18510	18510	0
234	20241024	154000	238247650	18510	18510	18510	18510	0
235	20241024	153900	238247650	18510	18510	18510	18510	0
236	20241024	153800	238247650	18510	18510	18510	18510	0
237	20241024	153700	238247650	18510	18510	18510	18510	0
238	20241024	153600	238247650	18510	18510	18510	18510	0
239	20241024	153500	238247650	18510	18510	18510	18510	0
240	20241024	153400	238247650	18510	18510	18510	18510	0
241	20241024	153300	238247650	18510	18510	18510	18510	0
242	20241024	153200	238247650	18510	18510	18510	18510	162
243	20241024	153100	238247650	18510	18510	18510	18510	0
244	20241024	153000	238247650	18510	18510	18510	18510	162
245	20241024	152900	235249030	18490	18490	18490	18490	0
246	20241024	152800	235249030	18490	18490	18490	18490	0
247	20241024	152700	235249030	18490	18490	18490	18490	0
248	20241024	152600	235249030	18490	18490	18490	18490	0
249	20241024	152500	235249030	18490	18490	18490	18490	0
250	20241024	152400	235249030	18490	18490	18490	18490	0
251	20241024	152300	235249030	18490	18490	18490	18490	0
252	20241024	152200	235249030	18490	18490	18490	18490	0
253	20241024	152100	235249030	18490	18490	18490	18490	0
254	20241024	152000	235249030	18490	18490	18490	18490	0
255	20241024	151900	235249030	18490	18500	18500	18490	59
256	20241024	151800	234157730	18500	18500	18500	18500	0
257	20241024	151700	234157730	18500	18500	18500	18500	0
258	20241024	151600	234157730	18500	18500	18500	18500	277
259	20241024	151500	229033230	18500	18520	18530	18500	539
260	20241024	151400	219060940	18520	18520	18520	18520	8
261	20241024	151300	218912780	18520	18510	18520	18510	8
262	20241024	151200	218764670	18520	18520	18520	18520	0
263	20241024	151100	218764670	18520	18520	18520	18520	3
264	20241024	151000	218709110	18530	18530	18530	18530	4
265	20241024	150900	218634990	18530	18530	18530	18520	86
266	20241024	150800	217041930	18530	18530	18530	18530	1
267	20241024	150700	217023400	18550	18550	18550	18550	0
268	20241024	150600	217023400	18550	18540	18550	18540	94
269	20241024	150500	215280630	18550	18550	18550	18550	0
270	20241024	150400	215280630	18550	18550	18550	18550	0
271	20241024	150300	215280630	18550	18550	18550	18550	0
272	20241024	150200	215280630	18550	18550	18550	18550	1
273	20241024	150100	215262080	18540	18540	18540	18540	0
274	20241024	150000	215262080	18540	18540	18540	18540	10
275	20241024	145900	215076680	18550	18550	18550	18550	0
276	20241024	145800	215076680	18550	18550	18550	18550	0
277	20241024	145700	215076680	18550	18550	18550	18550	1
278	20241024	145600	215058130	18550	18550	18550	18550	10
279	20241024	145500	214872630	18550	18550	18550	18550	7
280	20241024	145400	214742780	18550	18560	18570	18550	62
281	20241024	145300	213592240	18560	18560	18560	18560	0
282	20241024	145200	213592240	18560	18560	18560	18560	0
283	20241024	145100	213592240	18560	18570	18570	18560	4
284	20241024	145000	213517970	18570	18570	18570	18570	1
285	20241024	144900	213499400	18570	18570	18570	18570	0
286	20241024	144800	213499400	18570	18570	18570	18570	0
287	20241024	144700	213499400	18570	18570	18570	18570	0
288	20241024	144600	213499400	18570	18570	18570	18570	0
289	20241024	144500	213499400	18570	18570	18570	18570	0
290	20241024	144400	213499400	18570	18570	18570	18570	0
291	20241024	144300	213499400	18570	18570	18570	18570	0
292	20241024	144200	213499400	18570	18570	18570	18570	0
293	20241024	144100	213499400	18570	18570	18570	18570	3
294	20241024	144000	213443690	18570	18570	18570	18570	0
295	20241024	143900	213443690	18570	18570	18570	18570	0
296	20241024	143800	213443690	18570	18570	18570	18570	1
297	20241024	143700	213425120	18510	18510	18510	18510	0
298	20241024	143600	213425120	18510	18510	18510	18510	0
299	20241024	143500	213425120	18510	18510	18510	18510	0
300	20241024	143400	213425120	18510	18520	18520	18510	58
301	20241024	143300	212351440	18510	18510	18510	18510	0
302	20241024	143200	212351440	18510	18510	18510	18510	0
303	20241024	143100	212351440	18510	18510	18510	18510	0
304	20241024	143000	212351440	18510	18510	18510	18510	0
305	20241024	142900	212351440	18510	18510	18510	18510	0
306	20241024	142800	212351440	18510	18510	18510	18510	0
307	20241024	142700	212351440	18510	18510	18510	18510	0
308	20241024	142600	212351440	18510	18510	18510	18510	0
309	20241024	142500	212351440	18510	18510	18510	18510	0
310	20241024	142400	212351440	18510	18510	18510	18510	2
311	20241024	142300	212314420	18510	18510	18510	18510	605
312	20241024	142200	201115870	18510	18510	18510	18510	0
313	20241024	142100	201115870	18510	18510	18510	18510	0
314	20241024	142000	201115870	18510	18510	18510	18510	3
315	20241024	141900	201060340	18570	18590	18590	18570	62
316	20241024	141800	199908830	18580	18580	18580	18580	1
317	20241024	141700	199890250	18580	18580	18580	18580	4
318	20241024	141600	199815930	18580	18580	18580	18580	1
319	20241024	141500	199797350	18590	18590	18590	18590	0
320	20241024	141400	199797350	18590	18590	18590	18590	1
321	20241024	141300	199778760	18590	18590	18590	18590	0
322	20241024	141200	199778760	18590	18590	18590	18590	0
323	20241024	141100	199778760	18590	18590	18590	18590	0
324	20241024	141000	199778760	18590	18590	18590	18590	0
325	20241024	140900	199778760	18590	18590	18590	18590	0
326	20241024	140800	199778760	18590	18590	18590	18590	0
327	20241024	140700	199778760	18590	18590	18590	18590	2
328	20241024	140600	199741580	18590	18480	18590	18480	3
329	20241024	140500	199685920	18600	18600	18600	18600	0
330	20241024	140400	199685920	18600	18600	18600	18600	0
331	20241024	140300	199685920	18600	18510	18600	18460	617
332	20241024	140200	188249670	18590	18590	18590	18590	0
333	20241024	140100	188249670	18590	18590	18590	18590	0
334	20241024	140000	188249670	18590	18590	18590	18590	0
335	20241024	135900	188249670	18590	18590	18590	18590	0
336	20241024	135800	188249670	18590	18590	18590	18590	0
337	20241024	135700	188249670	18590	18590	18590	18590	0
338	20241024	135600	188249670	18590	18590	18590	18590	0
339	20241024	135500	188249670	18590	18590	18590	18590	0
340	20241024	135400	188249670	18590	18590	18590	18590	0
341	20241024	135300	188249670	18590	18590	18590	18590	0
342	20241024	135200	188249670	18590	18590	18590	18590	7
343	20241024	135100	188119540	18590	18590	18590	18590	11
344	20241024	135000	187915050	18480	18480	18480	18480	0
345	20241024	134900	187915050	18480	18480	18480	18480	1
346	20241024	134800	187896570	18590	18590	18590	18590	0
347	20241024	134700	187896570	18590	18590	18590	18590	1
348	20241024	134600	187877980	18500	18590	18590	18500	12
349	20241024	134500	187655800	18590	18590	18590	18590	0
350	20241024	134400	187655800	18590	18590	18590	18590	0
351	20241024	134300	187655800	18590	18590	18590	18590	0
352	20241024	134200	187655800	18590	18590	18590	18590	0
353	20241024	134100	187655800	18590	18590	18590	18590	11
354	20241024	134000	187451310	18590	18590	18590	18590	0
355	20241024	133900	187451310	18590	18590	18590	18590	0
356	20241024	133800	187451310	18590	18530	18590	18530	26
357	20241024	133700	186969470	18530	18530	18530	18530	0
358	20241024	133600	186969470	18530	18530	18530	18530	0
359	20241024	133500	186969470	18530	18530	18530	18530	0
360	20241024	133400	186969470	18530	18530	18530	18530	2
361	20241024	133300	186932410	18450	18450	18450	18450	0
362	20241024	133200	186932410	18450	18520	18520	18450	200
363	20241024	133100	183242200	18520	18520	18520	18520	4
364	20241024	133000	183168120	18450	18450	18450	18450	0
365	20241024	132900	183168120	18450	18500	18500	18450	907
366	20241024	132800	166427400	18590	18590	18590	18590	2
367	20241024	132700	166390220	18590	18590	18590	18590	1
368	20241024	132600	166371630	18500	18500	18500	18500	400
369	20241024	132500	158971630	18500	18500	18500	18500	0
370	20241024	132400	158971630	18500	18500	18500	18500	0
371	20241024	132300	158971630	18500	18520	18520	18500	250
372	20241024	132200	154345840	18600	18600	18600	18600	0
373	20241024	132100	154345840	18600	18600	18600	18600	0
374	20241024	132000	154345840	18600	18600	18600	18600	0
375	20241024	131900	154345840	18600	18600	18600	18600	1
376	20241024	131800	154327240	18600	18600	18600	18600	0
377	20241024	131700	154327240	18600	18600	18600	18600	1
378	20241024	131600	154308640	18600	18600	18600	18600	0
379	20241024	131500	154308640	18600	18600	18600	18600	0
380	20241024	131400	154308640	18600	18600	18600	18600	0
381	20241024	131300	154308640	18600	18600	18600	18600	1
382	20241024	131200	154290040	18600	18600	18600	18600	0
383	20241024	131100	154290040	18600	18600	18600	18600	0
384	20241024	131000	154290040	18600	18600	18600	18600	0
385	20241024	130900	154290040	18600	18600	18600	18600	1
386	20241024	130800	154271440	18610	18610	18610	18610	0
387	20241024	130700	154271440	18610	18610	18610	18610	0
388	20241024	130600	154271440	18610	18610	18610	18610	0
389	20241024	130500	154271440	18610	18610	18610	18610	0
390	20241024	130400	154271440	18610	18610	18610	18610	0
391	20241024	130300	154271440	18610	18610	18610	18610	1
392	20241024	130200	154252830	18550	18550	18550	18550	0
393	20241024	130100	154252830	18550	18550	18550	18550	101
394	20241024	130000	152379280	18550	18550	18550	18550	0
395	20241024	125900	152379280	18550	18550	18550	18550	23
396	20241024	125800	151952630	18550	18550	18550	18550	0
397	20241024	125700	151952630	18550	18550	18550	18550	0
398	20241024	125600	151952630	18550	18550	18550	18550	0
399	20241024	125500	151952630	18550	18550	18550	18550	0
400	20241024	125400	151952630	18550	18550	18550	18550	0
401	20241024	125300	151952630	18550	18550	18550	18550	0
402	20241024	125200	151952630	18550	18550	18550	18550	0
403	20241024	125100	151952630	18550	18550	18550	18550	0
404	20241024	125000	151952630	18550	18550	18550	18550	0
405	20241024	124900	151952630	18550	18550	18550	18550	13
406	20241024	124800	151711480	18550	18550	18550	18550	14
407	20241024	124700	151451780	18610	18610	18610	18610	1
408	20241024	124600	151433170	18590	18590	18590	18590	0
409	20241024	124500	151433170	18590	18590	18590	18590	1
410	20241024	124400	151414580	18590	18590	18590	18590	1
411	20241024	124300	151395990	18590	18600	18600	18590	31
412	20241024	124200	150819690	18610	18610	18610	18610	0
413	20241024	124100	150819690	18610	18610	18610	18610	0
414	20241024	124000	150819690	18610	18610	18610	18610	0
415	20241024	123900	150819690	18610	18610	18610	18610	0
416	20241024	123800	150819690	18610	18610	18610	18610	0
417	20241024	123700	150819690	18610	18610	18610	18610	0
418	20241024	123600	150819690	18610	18610	18610	18610	0
419	20241024	123500	150819690	18610	18610	18610	18610	0
420	20241024	123400	150819690	18610	18610	18610	18610	19
421	20241024	123300	150466100	18610	18610	18610	18610	0
422	20241024	123200	150466100	18610	18610	18610	18610	0
423	20241024	123100	150466100	18610	18610	18610	18610	1
424	20241024	123000	150447490	18610	18610	18610	18610	0
425	20241024	122900	150447490	18610	18610	18610	18610	0
426	20241024	122800	150447490	18610	18670	18670	18610	348
427	20241024	122700	143971150	18670	18670	18670	18670	0
428	20241024	122600	143971150	18670	18670	18670	18670	0
429	20241024	122500	143971150	18670	18670	18670	18670	0
430	20241024	122400	143971150	18670	18670	18670	18670	0
431	20241024	122300	143971150	18670	18670	18670	18670	1
432	20241024	122200	143952480	18700	18700	18700	18700	0
433	20241024	122100	143952480	18700	18700	18700	18700	0
434	20241024	122000	143952480	18700	18700	18700	18700	0
435	20241024	121900	143952480	18700	18700	18700	18700	0
436	20241024	121800	143952480	18700	18700	18700	18700	0
437	20241024	121700	143952480	18700	18700	18700	18700	1
438	20241024	121600	143933780	18610	18610	18610	18610	0
439	20241024	121500	143933780	18610	18610	18610	18610	174
440	20241024	121400	140695640	18610	18610	18610	18610	0
441	20241024	121300	140695640	18610	18610	18610	18610	48
442	20241024	121200	139802360	18700	18700	18700	18700	0
443	20241024	121100	139802360	18700	18700	18700	18700	2
444	20241024	121000	139764960	18700	18700	18700	18700	0
445	20241024	120900	139764960	18700	18700	18700	18700	0
446	20241024	120800	139764960	18700	18700	18700	18700	0
447	20241024	120700	139764960	18700	18700	18700	18700	0
448	20241024	120600	139764960	18700	18700	18700	18700	0
449	20241024	120500	139764960	18700	18700	18700	18700	0
450	20241024	120400	139764960	18700	18700	18700	18700	0
451	20241024	120300	139764960	18700	18700	18700	18700	0
452	20241024	120200	139764960	18700	18700	18700	18700	0
453	20241024	120100	139764960	18700	18700	18700	18700	0
454	20241024	120000	139764960	18700	18700	18700	18700	0
455	20241024	115900	139764960	18700	18700	18700	18700	1
456	20241024	115800	139746260	18700	18600	18700	18600	96
457	20241024	115700	137958680	18590	18570	18590	18570	390
458	20241024	115600	130715820	18570	18570	18570	18570	0
459	20241024	115500	130715820	18570	18570	18570	18570	0
460	20241024	115400	130715820	18570	18570	18570	18570	0
461	20241024	115300	130715820	18570	18570	18570	18570	0
462	20241024	115200	130715820	18570	18570	18570	18570	0
463	20241024	115100	130715820	18570	18570	18570	18570	0
464	20241024	115000	130715820	18570	18570	18570	18570	0
465	20241024	114900	130715820	18570	18570	18570	18570	0
466	20241024	114800	130715820	18570	18570	18570	18570	0
467	20241024	114700	130715820	18570	18570	18570	18570	0
468	20241024	114600	130715820	18570	18570	18570	18570	0
469	20241024	114500	130715820	18570	18570	18570	18570	0
470	20241024	114400	130715820	18570	18570	18570	18570	0
471	20241024	114300	130715820	18570	18570	18570	18570	0
472	20241024	114200	130715820	18570	18570	18570	18570	0
473	20241024	114100	130715820	18570	18570	18570	18570	0
474	20241024	114000	130715820	18570	18570	18570	18570	0
475	20241024	113900	130715820	18570	18570	18570	18570	0
476	20241024	113800	130715820	18570	18570	18570	18570	0
477	20241024	113700	130715820	18570	18570	18570	18570	0
478	20241024	113600	130715820	18570	18570	18570	18570	0
479	20241024	113500	130715820	18570	18570	18570	18570	0
480	20241024	113400	130715820	18570	18570	18570	18570	0
481	20241024	113300	130715820	18570	18570	18570	18570	0
482	20241024	113200	130715820	18570	18570	18570	18570	0
483	20241024	113100	130715820	18570	18570	18570	18570	0
484	20241024	113000	130715820	18570	18570	18570	18570	0
485	20241024	112900	130715820	18570	18570	18570	18570	0
486	20241024	112800	130715820	18570	18570	18570	18570	5
487	20241024	112700	130622970	18570	18510	18570	18510	110
488	20241024	112600	128586510	18510	18510	18510	18510	0
489	20241024	112500	128586510	18510	18510	18510	18510	6
490	20241024	112400	128475450	18500	18500	18500	18500	0
491	20241024	112300	128475450	18500	18500	18500	18500	0
492	20241024	112200	128475450	18500	18500	18500	18500	0
493	20241024	112100	128475450	18500	18500	18500	18500	10
494	20241024	112000	128290450	18510	18510	18510	18510	0
495	20241024	111900	128290450	18510	18510	18510	18510	16
496	20241024	111800	127994290	18470	18480	18480	18470	21
497	20241024	111700	127606320	18570	18570	18570	18570	1
498	20241024	111600	127587750	18570	18570	18570	18570	0
499	20241024	111500	127587750	18570	18570	18570	18570	0
500	20241024	111400	127587750	18570	18570	18570	18570	0
501	20241024	111300	127587750	18570	18470	18570	18450	355
502	20241024	111200	121034600	18460	18460	18460	18460	0
503	20241024	111100	121034600	18460	18460	18460	18460	113
504	20241024	111000	118948620	18570	18570	18570	18570	0
505	20241024	110900	118948620	18570	18570	18570	18570	0
506	20241024	110800	118948620	18570	18570	18570	18570	3
507	20241024	110700	118892910	18460	18460	18460	18460	2
508	20241024	110600	118855990	18460	18460	18460	18460	0
509	20241024	110500	118855990	18460	18570	18570	18460	6
510	20241024	110400	118744680	18570	18470	18570	18470	159
511	20241024	110300	115807850	18470	18470	18470	18470	20
512	20241024	110200	115438450	18470	18470	18470	18470	16
513	20241024	110100	115142930	18620	18620	18620	18620	0
514	20241024	110000	115142930	18620	18620	18620	18620	0
515	20241024	105900	115142930	18620	18620	18620	18620	10
516	20241024	105800	114956730	18640	18530	18640	18470	108
517	20241024	105700	112959240	18660	18600	18660	18500	301
518	20241024	105600	107375910	18580	18580	18580	18580	0
519	20241024	105500	107375910	18580	18580	18580	18580	0
520	20241024	105400	107375910	18580	18580	18580	18580	15
521	20241024	105300	107097210	18620	18620	18620	18620	0
522	20241024	105200	107097210	18620	18620	18620	18620	0
523	20241024	105100	107097210	18620	18620	18620	18620	5
524	20241024	105000	107004110	18560	18560	18560	18560	0
525	20241024	104900	107004110	18560	18560	18560	18560	0
526	20241024	104800	107004110	18560	18560	18560	18560	3
527	20241024	104700	106948430	18560	18560	18560	18560	0
528	20241024	104600	106948430	18560	18560	18560	18560	0
529	20241024	104500	106948430	18560	18560	18560	18560	10
530	20241024	104400	106762830	18620	18620	18620	18620	0
531	20241024	104300	106762830	18620	18620	18620	18620	0
532	20241024	104200	106762830	18620	18620	18620	18620	0
533	20241024	104100	106762830	18620	18620	18620	18620	217
534	20241024	104000	102722290	18620	18620	18620	18620	0
535	20241024	103900	102722290	18620	18620	18620	18620	0
536	20241024	103800	102722290	18620	18620	18620	18620	0
537	20241024	103700	102722290	18620	18620	18620	18620	5
538	20241024	103600	102629190	18620	18620	18620	18620	5
539	20241024	103500	102536090	18520	18520	18520	18520	0
540	20241024	103400	102536090	18520	18520	18520	18520	0
541	20241024	103300	102536090	18520	18520	18520	18520	0
542	20241024	103200	102536090	18520	18520	18520	18520	0
543	20241024	103100	102536090	18520	18520	18520	18520	0
544	20241024	103000	102536090	18520	18520	18520	18520	0
545	20241024	102900	102536090	18520	18520	18520	18520	0
546	20241024	102800	102536090	18520	18520	18520	18520	0
547	20241024	102700	102536090	18520	18520	18520	18520	0
548	20241024	102600	102536090	18520	18520	18520	18520	0
549	20241024	102500	102536090	18520	18520	18520	18520	186
550	20241024	102400	99091370	18520	18520	18520	18520	59
551	20241024	102300	97998690	18520	18500	18520	18500	401
552	20241024	102200	90579170	18510	18520	18520	18510	172
553	20241024	102100	87394550	18550	18550	18550	18550	0
554	20241024	102000	87394550	18550	18550	18550	18550	6
555	20241024	101900	87283250	18560	18560	18560	18560	0
556	20241024	101800	87283250	18560	18560	18560	18560	0
557	20241024	101700	87283250	18560	18610	18620	18520	673
558	20241024	101600	74794430	18620	18620	18620	18620	5
559	20241024	101500	74701330	18690	18690	18690	18690	1
560	20241024	101400	74682640	18690	18690	18690	18690	53
561	20241024	101300	73692070	18690	18690	18690	18690	3
562	20241024	101200	73636000	18680	18680	18680	18680	0
563	20241024	101100	73636000	18680	18680	18680	18680	0
564	20241024	101000	73636000	18680	18680	18680	18680	0
565	20241024	100900	73636000	18680	18670	18680	18660	366
566	20241024	100800	66799730	18670	18670	18670	18670	0
567	20241024	100700	66799730	18670	18670	18670	18670	0
568	20241024	100600	66799730	18670	18670	18670	18670	0
569	20241024	100500	66799730	18670	18670	18670	18670	1
570	20241024	100400	66781060	18670	18670	18670	18670	1
571	20241024	100300	66762390	18670	18670	18670	18670	2
572	20241024	100200	66725050	18680	18680	18680	18680	0
573	20241024	100100	66725050	18680	18680	18680	18680	0
574	20241024	100000	66725050	18680	18680	18680	18680	0
575	20241024	095900	66725050	18680	18680	18680	18680	0
576	20241024	095800	66725050	18680	18680	18680	18680	0
577	20241024	095700	66725050	18680	18670	18680	18670	2
578	20241024	095600	66687700	18680	18680	18680	18680	9
579	20241024	095500	66519580	18680	18680	18680	18680	1
580	20241024	095400	66500900	18590	18590	18590	18590	0
581	20241024	095300	66500900	18590	18590	18590	18590	3
582	20241024	095200	66445130	18670	18670	18670	18670	18
583	20241024	095100	66109070	18690	18690	18690	18690	0
584	20241024	095000	66109070	18690	18690	18690	18690	0
585	20241024	094900	66109070	18690	18690	18690	18690	1
586	20241024	094800	66090380	18560	18560	18560	18560	0
587	20241024	094700	66090380	18560	18570	18570	18560	10
588	20241024	094600	65904750	18700	18700	18700	18700	0
589	20241024	094500	65904750	18700	18700	18700	18700	2
590	20241024	094400	65867350	18700	18700	18700	18700	0
591	20241024	094300	65867350	18700	18700	18700	18700	10
592	20241024	094200	65680350	18700	18700	18700	18700	101
593	20241024	094100	63791650	18700	18630	18700	18630	6
594	20241024	094000	63679800	18630	18630	18630	18630	0
595	20241024	093900	63679800	18630	18630	18630	18630	0
596	20241024	093800	63679800	18630	18620	18630	18620	10
597	20241024	093700	63493590	18550	18550	18550	18550	0
598	20241024	093600	63493590	18550	18550	18550	18550	10
599	20241024	093500	63308090	18550	18550	18550	18550	1
600	20241024	093400	63289540	18460	18460	18460	18460	2
601	20241024	093300	63252620	18460	18550	18550	18460	589
602	20241024	093200	52344450	18620	18620	18620	18620	0
603	20241024	093100	52344450	18620	18620	18620	18620	0
604	20241024	093000	52344450	18620	18580	18620	18560	276
605	20241024	092900	47221220	18580	18580	18580	18580	150
606	20241024	092800	44434220	18710	18710	18710	18710	0
607	20241024	092700	44434220	18710	18600	18710	18600	35
608	20241024	092600	43780150	18600	18570	18600	18570	70
609	20241024	092500	42478300	18710	18710	18710	18710	5
610	20241024	092400	42384750	18710	18710	18710	18710	5
611	20241024	092300	42291200	18690	18690	18690	18690	0
612	20241024	092200	42291200	18690	18690	18690	18690	0
613	20241024	092100	42291200	18690	18690	18690	18690	5
614	20241024	092000	42197750	18710	18550	18710	18550	10
615	20241024	091900	42011450	18540	18540	18540	18540	51
616	20241024	091800	41065910	18540	18550	18550	18540	84
617	20241024	091700	39508280	18600	18720	18720	18600	204
618	20241024	091600	35713760	18620	18720	18720	18620	491
619	20241024	091500	26552090	18890	18890	18890	18890	0
620	20241024	091400	26552090	18890	18890	18890	18890	0
621	20241024	091300	26552090	18890	18890	18890	18890	5
622	20241024	091200	26457640	18890	18890	18890	18890	0
623	20241024	091100	26457640	18890	18890	18890	18890	1
624	20241024	091000	26438750	18890	18890	18890	18890	0
625	20241024	090900	26438750	18890	18890	18890	18890	10
626	20241024	090800	26249850	18900	18890	18900	18890	20
627	20241024	090700	25871950	18900	18900	18900	18900	20
628	20241024	090600	25493950	18900	18890	18900	18890	103
629	20241024	090500	23547260	18890	18890	18890	18890	9
630	20241024	090400	23377250	18900	18900	18900	18900	0
631	20241024	090300	23377250	18900	18900	18900	18900	2
632	20241024	090200	23339450	18900	18900	18900	18900	0
633	20241024	090100	23339450	18900	18800	18900	18800	78
634	20241024	090000	21867250	18930	18620	18930	18620	1158