KissMeData/102940/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	201100	264930330	18960	18960	18960	18960	244
3	20241024	201000	264930330	18960	18960	18960	18960	0
4	20241024	200900	264930330	18960	18960	18960	18960	0
5	20241024	200800	264930330	18960	18960	18960	18960	0
6	20241024	200700	264930330	18960	18960	18960	18960	0
7	20241024	200600	264930330	18960	18960	18960	18960	0
8	20241024	200500	264930330	18960	18960	18960	18960	0
9	20241024	200400	264930330	18960	18960	18960	18960	0
10	20241024	200300	264930330	18960	18960	18960	18960	0
11	20241024	200200	264930330	18960	18960	18960	18960	0
12	20241024	200100	264930330	18960	18960	18960	18960	0
13	20241024	200000	264930330	18960	18960	18960	18960	0
14	20241024	195900	264930330	18960	18960	18960	18960	0
15	20241024	195800	264930330	18960	18960	18960	18960	0
16	20241024	195700	264930330	18960	18960	18960	18960	0
17	20241024	195600	264930330	18960	18960	18960	18960	0
18	20241024	195500	264930330	18960	18960	18960	18960	0
19	20241024	195400	264930330	18960	18960	18960	18960	0
20	20241024	195300	264930330	18960	18960	18960	18960	0
21	20241024	195200	264930330	18960	18960	18960	18960	0
22	20241024	195100	264930330	18960	18960	18960	18960	0
23	20241024	195000	264930330	18960	18960	18960	18960	0
24	20241024	194900	264930330	18960	18960	18960	18960	0
25	20241024	194800	264930330	18960	18960	18960	18960	0
26	20241024	194700	264930330	18960	18960	18960	18960	0
27	20241024	194600	264930330	18960	18960	18960	18960	0
28	20241024	194500	264930330	18960	18960	18960	18960	0
29	20241024	194400	264930330	18960	18960	18960	18960	0
30	20241024	194300	264930330	18960	18960	18960	18960	0
31	20241024	194200	264930330	18960	18960	18960	18960	0
32	20241024	194100	264930330	18960	18960	18960	18960	244
33	20241024	194000	264930330	18960	18960	18960	18960	0
34	20241024	193900	264930330	18960	18960	18960	18960	0
35	20241024	193800	264930330	18960	18960	18960	18960	0
36	20241024	193700	264930330	18960	18960	18960	18960	0
37	20241024	193600	264930330	18960	18960	18960	18960	0
38	20241024	193500	264930330	18960	18960	18960	18960	0
39	20241024	193400	264930330	18960	18960	18960	18960	0
40	20241024	193300	264930330	18960	18960	18960	18960	0
41	20241024	193200	264930330	18960	18960	18960	18960	0
42	20241024	193100	264930330	18960	18960	18960	18960	0
43	20241024	193000	264930330	18960	18960	18960	18960	0
44	20241024	192900	264930330	18960	18960	18960	18960	0
45	20241024	192800	264930330	18960	18960	18960	18960	0
46	20241024	192700	264930330	18960	18960	18960	18960	0
47	20241024	192600	264930330	18960	18960	18960	18960	0
48	20241024	192500	264930330	18960	18960	18960	18960	0
49	20241024	192400	264930330	18960	18960	18960	18960	0
50	20241024	192300	264930330	18960	18960	18960	18960	0
51	20241024	192200	264930330	18960	18960	18960	18960	0
52	20241024	192100	264930330	18960	18960	18960	18960	0
53	20241024	192000	264930330	18960	18960	18960	18960	0
54	20241024	191900	264930330	18960	18960	18960	18960	0
55	20241024	191800	264930330	18960	18960	18960	18960	0
56	20241024	191700	264930330	18960	18960	18960	18960	0
57	20241024	191600	264930330	18960	18960	18960	18960	0
58	20241024	191500	264930330	18960	18960	18960	18960	0
59	20241024	191400	264930330	18960	18960	18960	18960	0
60	20241024	191300	264930330	18960	18960	18960	18960	0
61	20241024	191200	264930330	18960	18960	18960	18960	0
62	20241024	191100	264930330	18960	18960	18960	18960	244
63	20241024	191000	264930330	18960	18960	18960	18960	0
64	20241024	190900	264930330	18960	18960	18960	18960	0
65	20241024	190800	264930330	18960	18960	18960	18960	0
66	20241024	190700	264930330	18960	18960	18960	18960	0
67	20241024	190600	264930330	18960	18960	18960	18960	0
68	20241024	190500	264930330	18960	18960	18960	18960	0
69	20241024	190400	264930330	18960	18960	18960	18960	0
70	20241024	190300	264930330	18960	18960	18960	18960	0
71	20241024	190200	264930330	18960	18960	18960	18960	0
72	20241024	190100	264930330	18960	18960	18960	18960	0
73	20241024	190000	264930330	18960	18960	18960	18960	0
74	20241024	185900	264930330	18960	18960	18960	18960	0
75	20241024	185800	264930330	18960	18960	18960	18960	0
76	20241024	185700	264930330	18960	18960	18960	18960	0
77	20241024	185600	264930330	18960	18960	18960	18960	0
78	20241024	185500	264930330	18960	18960	18960	18960	0
79	20241024	185400	264930330	18960	18960	18960	18960	0
80	20241024	185300	264930330	18960	18960	18960	18960	0
81	20241024	185200	264930330	18960	18960	18960	18960	0
82	20241024	185100	264930330	18960	18960	18960	18960	0
83	20241024	185000	264930330	18960	18960	18960	18960	0
84	20241024	184900	264930330	18960	18960	18960	18960	0
85	20241024	184800	264930330	18960	18960	18960	18960	0
86	20241024	184700	264930330	18960	18960	18960	18960	0
87	20241024	184600	264930330	18960	18960	18960	18960	0
88	20241024	184500	264930330	18960	18960	18960	18960	0
89	20241024	184400	264930330	18960	18960	18960	18960	0
90	20241024	184300	264930330	18960	18960	18960	18960	0
91	20241024	184200	264930330	18960	18960	18960	18960	0
92	20241024	184100	264930330	18960	18960	18960	18960	244
93	20241024	184000	264930330	18960	18960	18960	18960	0
94	20241024	183900	264930330	18960	18960	18960	18960	0
95	20241024	183800	264930330	18960	18960	18960	18960	0
96	20241024	183700	264930330	18960	18960	18960	18960	0
97	20241024	183600	264930330	18960	18960	18960	18960	0
98	20241024	183500	264930330	18960	18960	18960	18960	0
99	20241024	183400	264930330	18960	18960	18960	18960	0
100	20241024	183300	264930330	18960	18960	18960	18960	0
101	20241024	183200	264930330	18960	18960	18960	18960	0
102	20241024	183100	264930330	18960	18960	18960	18960	0
103	20241024	183000	264930330	18960	18960	18960	18960	0
104	20241024	182900	264930330	18960	18960	18960	18960	0
105	20241024	182800	264930330	18960	18960	18960	18960	0
106	20241024	182700	264930330	18960	18960	18960	18960	0
107	20241024	182600	264930330	18960	18960	18960	18960	0
108	20241024	182500	264930330	18960	18960	18960	18960	0
109	20241024	182400	264930330	18960	18960	18960	18960	0
110	20241024	182300	264930330	18960	18960	18960	18960	0
111	20241024	182200	264930330	18960	18960	18960	18960	0
112	20241024	182100	264930330	18960	18960	18960	18960	0
113	20241024	182000	264930330	18960	18960	18960	18960	0
114	20241024	181900	264930330	18960	18960	18960	18960	0
115	20241024	181800	264930330	18960	18960	18960	18960	0
116	20241024	181700	264930330	18960	18960	18960	18960	0
117	20241024	181600	264930330	18960	18960	18960	18960	0
118	20241024	181500	264930330	18960	18960	18960	18960	0
119	20241024	181400	264930330	18960	18960	18960	18960	0
120	20241024	181300	264930330	18960	18960	18960	18960	0
121	20241024	181200	264930330	18960	18960	18960	18960	0
122	20241024	181100	264930330	18960	18960	18960	18960	244
123	20241024	181000	264930330	18960	18960	18960	18960	0
124	20241024	180900	264930330	18960	18960	18960	18960	0
125	20241024	180800	264930330	18960	18960	18960	18960	0
126	20241024	180700	264930330	18960	18960	18960	18960	0
127	20241024	180600	264930330	18960	18960	18960	18960	0
128	20241024	180500	264930330	18960	18960	18960	18960	0
129	20241024	180400	264930330	18960	18960	18960	18960	0
130	20241024	180300	264930330	18960	18960	18960	18960	0
131	20241024	180200	264930330	18960	18960	18960	18960	0
132	20241024	180100	264930330	18960	18960	18960	18960	0
133	20241024	180000	264930330	18960	18960	18960	18960	0
134	20241024	175900	264930330	18960	18960	18960	18960	0
135	20241024	175800	264930330	18960	18960	18960	18960	0
136	20241024	175700	264930330	18960	18960	18960	18960	0
137	20241024	175600	264930330	18960	18960	18960	18960	0
138	20241024	175500	264930330	18960	18960	18960	18960	0
139	20241024	175400	264930330	18960	18960	18960	18960	0
140	20241024	175300	264930330	18960	18960	18960	18960	0
141	20241024	175200	264930330	18960	18960	18960	18960	0
142	20241024	175100	264930330	18960	18960	18960	18960	0
143	20241024	175000	264930330	18960	18960	18960	18960	0
144	20241024	174900	264930330	18960	18960	18960	18960	0
145	20241024	174800	264930330	18960	18960	18960	18960	0
146	20241024	174700	264930330	18960	18960	18960	18960	0
147	20241024	174600	264930330	18960	18960	18960	18960	0
148	20241024	174500	264930330	18960	18960	18960	18960	0
149	20241024	174400	264930330	18960	18960	18960	18960	0
150	20241024	174300	264930330	18960	18960	18960	18960	0
151	20241024	174200	264930330	18960	18960	18960	18960	0
152	20241024	174100	264930330	18960	18960	18960	18960	244
153	20241024	174000	264930330	18960	18960	18960	18960	0
154	20241024	173900	264930330	18960	18960	18960	18960	0
155	20241024	173800	264930330	18960	18960	18960	18960	0
156	20241024	173700	264930330	18960	18960	18960	18960	0
157	20241024	173600	264930330	18960	18960	18960	18960	0
158	20241024	173500	264930330	18960	18960	18960	18960	0
159	20241024	173400	264930330	18960	18960	18960	18960	0
160	20241024	173300	264930330	18960	18960	18960	18960	0
161	20241024	173200	264930330	18960	18960	18960	18960	0
162	20241024	173100	264930330	18960	18960	18960	18960	0
163	20241024	173000	264930330	18960	18960	18960	18960	0
164	20241024	172900	264930330	18960	18960	18960	18960	0
165	20241024	172800	264930330	18960	18960	18960	18960	0
166	20241024	172700	264930330	18960	18960	18960	18960	0
167	20241024	172600	264930330	18960	18960	18960	18960	0
168	20241024	172500	264930330	18960	18960	18960	18960	0
169	20241024	172400	264930330	18960	18960	18960	18960	0
170	20241024	172300	264930330	18960	18960	18960	18960	0
171	20241024	172200	264930330	18960	18960	18960	18960	0
172	20241024	172100	264930330	18960	18960	18960	18960	0
173	20241024	172000	264930330	18960	18960	18960	18960	0
174	20241024	171900	264930330	18960	18960	18960	18960	0
175	20241024	171800	264930330	18960	18960	18960	18960	0
176	20241024	171700	264930330	18960	18960	18960	18960	0
177	20241024	171600	264930330	18960	18960	18960	18960	0
178	20241024	171500	264930330	18960	18960	18960	18960	0
179	20241024	171400	264930330	18960	18960	18960	18960	0
180	20241024	171300	264930330	18960	18960	18960	18960	0
181	20241024	171200	264930330	18960	18960	18960	18960	0
182	20241024	171100	264930330	18960	18960	18960	18960	244
183	20241024	171000	264930330	18960	18960	18960	18960	0
184	20241024	170900	264930330	18960	18960	18960	18960	0
185	20241024	170800	264930330	18960	18960	18960	18960	0
186	20241024	170700	264930330	18960	18960	18960	18960	0
187	20241024	170600	264930330	18960	18960	18960	18960	0
188	20241024	170500	264930330	18960	18960	18960	18960	0
189	20241024	170400	264930330	18960	18960	18960	18960	0
190	20241024	170300	264930330	18960	18960	18960	18960	0
191	20241024	170200	264930330	18960	18960	18960	18960	0
192	20241024	170100	264930330	18960	18960	18960	18960	0
193	20241024	170000	264930330	18960	18960	18960	18960	0
194	20241024	165900	264930330	18960	18960	18960	18960	0
195	20241024	165800	264930330	18960	18960	18960	18960	0
196	20241024	165700	264930330	18960	18960	18960	18960	0
197	20241024	165600	264930330	18960	18960	18960	18960	0
198	20241024	165500	264930330	18960	18960	18960	18960	0
199	20241024	165400	264930330	18960	18960	18960	18960	0
200	20241024	165300	264930330	18960	18960	18960	18960	0
201	20241024	165200	264930330	18960	18960	18960	18960	0
202	20241024	165100	264930330	18960	18960	18960	18960	0
203	20241024	165000	264930330	18960	18960	18960	18960	0
204	20241024	164900	264930330	18960	18960	18960	18960	0
205	20241024	164800	264930330	18960	18960	18960	18960	0
206	20241024	164700	264930330	18960	18960	18960	18960	0
207	20241024	164600	264930330	18960	18960	18960	18960	0
208	20241024	164500	264930330	18960	18960	18960	18960	0
209	20241024	164400	264930330	18960	18960	18960	18960	0
210	20241024	164300	264930330	18960	18960	18960	18960	0
211	20241024	164200	264930330	18960	18960	18960	18960	0
212	20241024	164100	264930330	18960	18960	18960	18960	244
213	20241024	164000	264930330	18960	18960	18960	18960	0
214	20241024	163900	264930330	18960	18960	18960	18960	0
215	20241024	163800	264930330	18960	18960	18960	18960	0
216	20241024	163700	264930330	18960	18960	18960	18960	0
217	20241024	163600	264930330	18960	18960	18960	18960	0
218	20241024	163500	264930330	18960	18960	18960	18960	0
219	20241024	163400	264930330	18960	18960	18960	18960	0
220	20241024	163300	264930330	18960	18960	18960	18960	0
221	20241024	163200	264930330	18960	18960	18960	18960	0
222	20241024	163100	264930330	18960	18960	18960	18960	0
223	20241024	163000	264930330	18960	18960	18960	18960	0
224	20241024	162900	264930330	18960	18960	18960	18960	0
225	20241024	162800	264930330	18960	18960	18960	18960	0
226	20241024	162700	264930330	18960	18960	18960	18960	0
227	20241024	162600	264930330	18960	18960	18960	18960	0
228	20241024	162500	264930330	18960	18960	18960	18960	0
229	20241024	162400	264930330	18960	18960	18960	18960	0
230	20241024	162300	264930330	18960	18960	18960	18960	0
231	20241024	162200	264930330	18960	18960	18960	18960	0
232	20241024	162100	264930330	18960	18960	18960	18960	0
233	20241024	162000	264930330	18960	18960	18960	18960	0
234	20241024	161900	264930330	18960	18960	18960	18960	0
235	20241024	161800	264930330	18960	18960	18960	18960	0
236	20241024	161700	264930330	18960	18960	18960	18960	0
237	20241024	161600	264930330	18960	18960	18960	18960	0
238	20241024	161500	264930330	18960	18960	18960	18960	0
239	20241024	161400	264930330	18960	18960	18960	18960	0
240	20241024	161300	264930330	18960	18960	18960	18960	0
241	20241024	161200	264930330	18960	18960	18960	18960	0
242	20241024	161100	264930330	18960	18960	18960	18960	244
243	20241024	161000	264930330	18960	18960	18960	18960	0
244	20241024	160900	264930330	18960	18960	18960	18960	0
245	20241024	160800	264930330	18960	18960	18960	18960	0
246	20241024	160700	264930330	18960	18960	18960	18960	0
247	20241024	160600	264930330	18960	18960	18960	18960	0
248	20241024	160500	264930330	18960	18960	18960	18960	0
249	20241024	160400	264930330	18960	18960	18960	18960	0
250	20241024	160300	264930330	18960	18960	18960	18960	0
251	20241024	160200	264930330	18960	18960	18960	18960	0
252	20241024	160100	264930330	18960	18960	18960	18960	0
253	20241024	160000	264930330	18960	18960	18960	18960	0
254	20241024	155900	264930330	18960	18960	18960	18960	0
255	20241024	155800	264930330	18960	18960	18960	18960	0
256	20241024	155700	264930330	18960	18960	18960	18960	0
257	20241024	155600	264930330	18960	18960	18960	18960	0
258	20241024	155500	264930330	18960	18960	18960	18960	0
259	20241024	155400	264930330	18960	18960	18960	18960	0
260	20241024	155300	264930330	18960	18960	18960	18960	0
261	20241024	155200	264930330	18960	18960	18960	18960	0
262	20241024	155100	264930330	18960	18960	18960	18960	0
263	20241024	155000	264930330	18960	18960	18960	18960	0
264	20241024	154900	264930330	18960	18960	18960	18960	0
265	20241024	154800	264930330	18960	18960	18960	18960	0
266	20241024	154700	264930330	18960	18960	18960	18960	0
267	20241024	154600	264930330	18960	18960	18960	18960	0
268	20241024	154500	264930330	18960	18960	18960	18960	0
269	20241024	154400	264930330	18960	18960	18960	18960	0
270	20241024	154300	264930330	18960	18960	18960	18960	0
271	20241024	154200	264930330	18960	18960	18960	18960	0
272	20241024	154100	264930330	18960	18960	18960	18960	244
273	20241024	154000	264930330	18960	18960	18960	18960	0
274	20241024	153900	264930330	18960	18960	18960	18960	0
275	20241024	153800	264930330	18960	18960	18960	18960	0
276	20241024	153700	264930330	18960	18960	18960	18960	0
277	20241024	153600	264930330	18960	18960	18960	18960	0
278	20241024	153500	264930330	18960	18960	18960	18960	0
279	20241024	153400	264930330	18960	18960	18960	18960	0
280	20241024	153300	264930330	18960	18960	18960	18960	0
281	20241024	153200	264930330	18960	18960	18960	18960	0
282	20241024	153100	264930330	18960	18960	18960	18960	0
283	20241024	153000	264930330	18960	18960	18960	18960	244
284	20241024	152900	260304090	18960	18960	18960	18960	0
285	20241024	152800	260304090	18960	18960	18960	18960	0
286	20241024	152700	260304090	18960	18960	18960	18960	0
287	20241024	152600	260304090	18960	18960	18960	18960	0
288	20241024	152500	260304090	18960	18960	18960	18960	0
289	20241024	152400	260304090	18960	18960	18960	18960	0
290	20241024	152300	260304090	18960	18960	18960	18960	0
291	20241024	152200	260304090	18960	18960	18960	18960	0
292	20241024	152100	260304090	18960	18960	18960	18960	0
293	20241024	152000	260304090	18960	18960	18960	18960	0
294	20241024	151900	260304090	18960	18960	18960	18960	0
295	20241024	151800	260304090	18960	18980	18980	18960	248
296	20241024	151700	255601910	18990	18980	18990	18980	7
297	20241024	151600	255469040	18880	18880	18880	18880	0
298	20241024	151500	255469040	18880	18890	18890	18880	70
299	20241024	151400	254147030	18880	18880	18880	18880	0
300	20241024	151300	254147030	18880	18880	18880	18880	1
301	20241024	151200	254128150	18880	18880	18880	18880	2
302	20241024	151100	254090390	18980	18980	18980	18980	28
303	20241024	151000	253558950	18880	18880	18880	18880	4
304	20241024	150900	253483430	18980	18980	18980	18980	0
305	20241024	150800	253483430	18980	18980	18980	18980	33
306	20241024	150700	252857090	18980	18980	18980	18980	2
307	20241024	150600	252819130	18980	18980	18980	18980	0
308	20241024	150500	252819130	18980	18980	18980	18980	0
309	20241024	150400	252819130	18980	18980	18980	18980	0
310	20241024	150300	252819130	18980	18980	18980	18980	535
311	20241024	150200	242664830	18980	18980	18980	18980	0
312	20241024	150100	242664830	18980	18980	18980	18980	0
313	20241024	150000	242664830	18980	18980	18980	18980	1
314	20241024	145900	242645850	18880	18880	18880	18880	1
315	20241024	145800	242626970	18880	18880	18880	18880	20
316	20241024	145700	242249370	18980	18980	18980	18980	0
317	20241024	145600	242249370	18980	18980	18980	18980	0
318	20241024	145500	242249370	18980	18980	18980	18980	0
319	20241024	145400	242249370	18980	18980	18980	18980	0
320	20241024	145300	242249370	18980	18980	18980	18980	0
321	20241024	145200	242249370	18980	18980	18980	18980	0
322	20241024	145100	242249370	18980	18980	18980	18980	0
323	20241024	145000	242249370	18980	18980	18980	18980	0
324	20241024	144900	242249370	18980	18980	18980	18980	0
325	20241024	144800	242249370	18980	18980	18980	18980	9
326	20241024	144700	242078550	18980	18980	18980	18980	0
327	20241024	144600	242078550	18980	18980	18980	18980	0
328	20241024	144500	242078550	18980	18980	18980	18980	0
329	20241024	144400	242078550	18980	18980	18980	18980	29
330	20241024	144300	241528130	18980	18980	18980	18980	0
331	20241024	144200	241528130	18980	18980	18980	18980	29
332	20241024	144100	240977710	18980	18980	18980	18980	0
333	20241024	144000	240977710	18980	18980	18980	18980	0
334	20241024	143900	240977710	18980	18980	18980	18980	0
335	20241024	143800	240977710	18980	18980	18980	18980	0
336	20241024	143700	240977710	18980	18980	18980	18980	0
337	20241024	143600	240977710	18980	18980	18980	18980	0
338	20241024	143500	240977710	18980	18980	18980	18980	0
339	20241024	143400	240977710	18980	18980	18980	18980	0
340	20241024	143300	240977710	18980	18980	18980	18980	1
341	20241024	143200	240958730	18980	18980	18980	18980	2
342	20241024	143100	240920770	18880	18960	18960	18880	1407
343	20241024	143000	214287240	18990	18990	18990	18990	0
344	20241024	142900	214287240	18990	18990	18990	18990	0
345	20241024	142800	214287240	18990	18990	18990	18990	0
346	20241024	142700	214287240	18990	18990	18990	18990	0
347	20241024	142600	214287240	18990	18990	18990	18990	0
348	20241024	142500	214287240	18990	18990	18990	18990	0
349	20241024	142400	214287240	18990	18990	18990	18990	0
350	20241024	142300	214287240	18990	18990	18990	18990	0
351	20241024	142200	214287240	18990	18990	18990	18990	1
352	20241024	142100	214268250	18950	18950	18950	18950	0
353	20241024	142000	214268250	18950	18960	18960	18950	885
354	20241024	141900	197495350	18990	18970	18990	18970	14
355	20241024	141800	197229750	18970	18970	18970	18970	0
356	20241024	141700	197229750	18970	18970	18970	18970	0
357	20241024	141600	197229750	18970	18970	18970	18970	138
358	20241024	141500	194611890	18970	18970	18970	18970	0
359	20241024	141400	194611890	18970	18970	18970	18970	2
360	20241024	141300	194573950	18970	18970	18970	18970	0
361	20241024	141200	194573950	18970	18970	18970	18970	0
362	20241024	141100	194573950	18970	18970	18970	18970	0
363	20241024	141000	194573950	18970	18970	18970	18970	6
364	20241024	140900	194460130	18980	18980	18980	18980	0
365	20241024	140800	194460130	18980	18980	18980	18980	0
366	20241024	140700	194460130	18980	18980	18980	18980	0
367	20241024	140600	194460130	18980	18980	18980	18980	0
368	20241024	140500	194460130	18980	18980	18980	18980	3
369	20241024	140400	194403190	18990	18990	18990	18990	0
370	20241024	140300	194403190	18990	18990	18990	18990	0
371	20241024	140200	194403190	18990	18990	18990	18990	0
372	20241024	140100	194403190	18990	18990	18990	18990	0
373	20241024	140000	194403190	18990	18990	18990	18990	0
374	20241024	135900	194403190	18990	18990	18990	18990	0
375	20241024	135800	194403190	18990	18990	18990	18990	0
376	20241024	135700	194403190	18990	18990	18990	18990	0
377	20241024	135600	194403190	18990	18990	18990	18990	0
378	20241024	135500	194403190	18990	18990	18990	18990	0
379	20241024	135400	194403190	18990	18990	18990	18990	0
380	20241024	135300	194403190	18990	18990	18990	18990	0
381	20241024	135200	194403190	18990	18990	18990	18990	1
382	20241024	135100	194384200	18970	18970	18970	18970	0
383	20241024	135000	194384200	18970	18970	18970	18970	0
384	20241024	134900	194384200	18970	18970	18970	18970	0
385	20241024	134800	194384200	18970	18970	18970	18970	0
386	20241024	134700	194384200	18970	18970	18970	18970	0
387	20241024	134600	194384200	18970	18970	18970	18970	8
388	20241024	134500	194232440	18990	18990	18990	18990	0
389	20241024	134400	194232440	18990	18990	18990	18990	0
390	20241024	134300	194232440	18990	18990	18990	18990	0
391	20241024	134200	194232440	18990	18990	18990	18990	0
392	20241024	134100	194232440	18990	18990	18990	18990	32
393	20241024	134000	193624760	18990	18990	18990	18970	8
394	20241024	133900	193472960	18970	18970	18970	18970	12
395	20241024	133800	193245320	18990	18990	18990	18990	0
396	20241024	133700	193245320	18990	18990	18990	18990	0
397	20241024	133600	193245320	18990	18990	18990	18990	0
398	20241024	133500	193245320	18990	18990	18990	18990	0
399	20241024	133400	193245320	18990	18990	18990	18990	20
400	20241024	133300	192865520	18990	18990	18990	18990	0
401	20241024	133200	192865520	18990	18990	18990	18990	0
402	20241024	133100	192865520	18990	18990	18990	18990	1
403	20241024	133000	192846530	18990	18990	18990	18990	0
404	20241024	132900	192846530	18990	18990	18990	18990	0
405	20241024	132800	192846530	18990	18990	18990	18990	0
406	20241024	132700	192846530	18990	18990	18990	18990	0
407	20241024	132600	192846530	18990	18990	18990	18990	48
408	20241024	132500	191935010	18990	18990	18990	18990	0
409	20241024	132400	191935010	18990	18990	18990	18990	0
410	20241024	132300	191935010	18990	18990	18990	18990	0
411	20241024	132200	191935010	18990	18990	18990	18990	0
412	20241024	132100	191935010	18990	18990	18990	18990	17
413	20241024	132000	191612180	18990	18990	18990	18990	0
414	20241024	131900	191612180	18990	18990	18990	18990	10
415	20241024	131800	191422280	18990	18990	18990	18990	0
416	20241024	131700	191422280	18990	18990	18990	18990	0
417	20241024	131600	191422280	18990	18990	18990	18990	0
418	20241024	131500	191422280	18990	18990	18990	18990	3
419	20241024	131400	191365310	18990	18990	18990	18990	0
420	20241024	131300	191365310	18990	18990	18990	18990	1
421	20241024	131200	191346320	18990	18990	18990	18990	0
422	20241024	131100	191346320	18990	18990	18990	18990	0
423	20241024	131000	191346320	18990	18990	18990	18990	0
424	20241024	130900	191346320	18990	18990	18990	18990	0
425	20241024	130800	191346320	18990	18990	18990	18990	18
426	20241024	130700	191004500	18990	18990	18990	18990	0
427	20241024	130600	191004500	18990	18990	18990	18990	0
428	20241024	130500	191004500	18990	18990	18990	18990	0
429	20241024	130400	191004500	18990	18990	18990	18990	0
430	20241024	130300	191004500	18990	18990	18990	18990	0
431	20241024	130200	191004500	18990	18990	18990	18990	0
432	20241024	130100	191004500	18990	18990	18990	18990	0
433	20241024	130000	191004500	18990	18990	18990	18990	0
434	20241024	125900	191004500	18990	18990	18990	18990	0
435	20241024	125800	191004500	18990	18990	18990	18990	1
436	20241024	125700	190985510	18990	18990	18990	18990	0
437	20241024	125600	190985510	18990	18990	18990	18990	1
438	20241024	125500	190966520	18990	18990	18990	18990	0
439	20241024	125400	190966520	18990	18990	18990	18990	0
440	20241024	125300	190966520	18990	18990	18990	18990	0
441	20241024	125200	190966520	18990	18990	18990	18990	30
442	20241024	125100	190396820	18970	18970	18970	18970	0
443	20241024	125000	190396820	18970	18990	18990	18970	210
444	20241024	124900	186409120	18990	18990	18990	18990	8
445	20241024	124800	186257200	18990	18990	18990	18990	25
446	20241024	124700	185782450	18990	18990	18990	18990	16
447	20241024	124600	185478610	18990	18990	18990	18990	0
448	20241024	124500	185478610	18990	19000	19000	18990	559
449	20241024	124400	174858820	19000	19000	19000	19000	216
450	20241024	124300	170754820	19010	19010	19010	19010	0
451	20241024	124200	170754820	19010	19010	19010	19010	1
452	20241024	124100	170735810	19010	19010	19010	19010	0
453	20241024	124000	170735810	19010	19010	19010	19010	0
454	20241024	123900	170735810	19010	19010	19010	19010	0
455	20241024	123800	170735810	19010	19010	19010	19010	0
456	20241024	123700	170735810	19010	19010	19010	19010	0
457	20241024	123600	170735810	19010	19010	19010	19010	1
458	20241024	123500	170716800	19000	19000	19000	19000	0
459	20241024	123400	170716800	19000	19000	19000	19000	0
460	20241024	123300	170716800	19000	19000	19000	19000	0
461	20241024	123200	170716800	19000	19000	19000	19000	0
462	20241024	123100	170716800	19000	19000	19000	19000	0
463	20241024	123000	170716800	19000	19000	19000	19000	1
464	20241024	122900	170697800	19010	19010	19010	19010	1
465	20241024	122800	170678790	19010	19010	19010	19010	0
466	20241024	122700	170678790	19010	19010	19010	19010	0
467	20241024	122600	170678790	19010	19010	19010	19010	82
468	20241024	122500	169119970	19000	19000	19000	19000	11
469	20241024	122400	168910970	19010	19010	19010	19010	0
470	20241024	122300	168910970	19010	19010	19010	19010	0
471	20241024	122200	168910970	19010	19010	19010	19010	0
472	20241024	122100	168910970	19010	19010	19010	19010	0
473	20241024	122000	168910970	19010	19010	19010	19010	23
474	20241024	121900	168473740	19010	19010	19010	19010	0
475	20241024	121800	168473740	19010	19010	19010	19010	0
476	20241024	121700	168473740	19010	19010	19010	19010	1
477	20241024	121600	168454730	19000	19000	19000	19000	37
478	20241024	121500	167751730	19010	19010	19010	19010	0
479	20241024	121400	167751730	19010	19010	19010	19010	10
480	20241024	121300	167561630	19000	19000	19000	19000	0
481	20241024	121200	167561630	19000	19000	19000	19000	0
482	20241024	121100	167561630	19000	19000	19000	19000	10
483	20241024	121000	167371630	19030	19030	19030	19030	0
484	20241024	120900	167371630	19030	19050	19050	19030	271
485	20241024	120800	162213240	19060	19060	19060	19060	0
486	20241024	120700	162213240	19060	19060	19060	19060	0
487	20241024	120600	162213240	19060	19060	19060	19060	20
488	20241024	120500	161832040	19050	19050	19050	19050	0
489	20241024	120400	161832040	19050	19050	19050	19050	0
490	20241024	120300	161832040	19050	19050	19050	19050	0
491	20241024	120200	161832040	19050	19050	19050	19050	0
492	20241024	120100	161832040	19050	19050	19050	19050	0
493	20241024	120000	161832040	19050	19060	19060	19050	154
494	20241024	115900	158896980	19060	19100	19100	19060	121
495	20241024	115800	156590680	19090	19090	19090	19090	0
496	20241024	115700	156590680	19090	19090	19090	19090	0
497	20241024	115600	156590680	19090	19090	19090	19090	0
498	20241024	115500	156590680	19090	19090	19090	19090	0
499	20241024	115400	156590680	19090	19090	19090	19090	0
500	20241024	115300	156590680	19090	19090	19090	19090	0
501	20241024	115200	156590680	19090	19090	19090	19090	0
502	20241024	115100	156590680	19090	19090	19090	19090	0
503	20241024	115000	156590680	19090	19090	19090	19090	1
504	20241024	114900	156571590	19060	19060	19060	19060	0
505	20241024	114800	156571590	19060	19060	19060	19060	0
506	20241024	114700	156571590	19060	19060	19060	19060	0
507	20241024	114600	156571590	19060	19060	19060	19060	1
508	20241024	114500	156552530	19060	19060	19060	19060	0
509	20241024	114400	156552530	19060	19070	19070	19060	150
510	20241024	114300	153692530	19150	19150	19150	19150	0
511	20241024	114200	153692530	19150	19150	19150	19150	0
512	20241024	114100	153692530	19150	19150	19150	19150	0
513	20241024	114000	153692530	19150	19150	19150	19150	0
514	20241024	113900	153692530	19150	19150	19150	19150	0
515	20241024	113800	153692530	19150	19150	19150	19150	0
516	20241024	113700	153692530	19150	19150	19150	19150	0
517	20241024	113600	153692530	19150	19150	19150	19150	0
518	20241024	113500	153692530	19150	19150	19150	19150	0
519	20241024	113400	153692530	19150	19150	19150	19150	40
520	20241024	113300	152926530	19170	19170	19170	19170	0
521	20241024	113200	152926530	19170	19170	19170	19170	0
522	20241024	113100	152926530	19170	19170	19170	19170	0
523	20241024	113000	152926530	19170	19170	19170	19170	0
524	20241024	112900	152926530	19170	19170	19170	19170	0
525	20241024	112800	152926530	19170	19170	19170	19170	0
526	20241024	112700	152926530	19170	19170	19170	19170	1
527	20241024	112600	152907360	19060	19060	19060	19060	5
528	20241024	112500	152812060	19170	19170	19170	19170	0
529	20241024	112400	152812060	19170	19140	19170	19140	100
530	20241024	112300	150896170	19050	19050	19050	19050	0
531	20241024	112200	150896170	19050	19050	19050	19050	0
532	20241024	112100	150896170	19050	19050	19050	19050	118
533	20241024	112000	148648270	19090	19090	19090	19090	11
534	20241024	111900	148438280	19090	19090	19090	19090	0
535	20241024	111800	148438280	19090	19090	19090	19090	0
536	20241024	111700	148438280	19090	19050	19090	19050	2
537	20241024	111600	148400140	19090	19090	19090	19090	7
538	20241024	111500	148266510	19090	19090	19090	19090	1
539	20241024	111400	148247420	19090	19090	19090	19090	1
540	20241024	111300	148228330	19100	19100	19100	19100	1
541	20241024	111200	148209230	19000	19000	19000	19000	0
542	20241024	111100	148209230	19000	19000	19000	19000	0
543	20241024	111000	148209230	19000	19000	19000	19000	0
544	20241024	110900	148209230	19000	19000	19000	19000	0
545	20241024	110800	148209230	19000	19000	19000	19000	0
546	20241024	110700	148209230	19000	19000	19000	19000	0
547	20241024	110600	148209230	19000	19000	19000	19000	0
548	20241024	110500	148209230	19000	19000	19000	19000	0
549	20241024	110400	148209230	19000	19000	19000	19000	53
550	20241024	110300	147202230	19000	19000	19000	19000	2
551	20241024	110200	147164230	19000	19000	19000	19000	0
552	20241024	110100	147164230	19000	19000	19000	19000	0
553	20241024	110000	147164230	19000	19010	19030	19000	103
554	20241024	105900	145205690	18990	18950	18990	18950	453
555	20241024	105800	136607480	18970	18970	18970	18970	0
556	20241024	105700	136607480	18970	18970	18970	18970	111
557	20241024	105600	134501810	18950	18950	18950	18950	0
558	20241024	105500	134501810	18950	18950	18950	18950	11
559	20241024	105400	134293360	18950	18950	18950	18950	39
560	20241024	105300	133554310	18950	18950	18950	18950	0
561	20241024	105200	133554310	18950	18950	18950	18950	11
562	20241024	105100	133345860	18950	18950	18950	18950	0
563	20241024	105000	133345860	18950	18950	18950	18950	0
564	20241024	104900	133345860	18950	18950	18950	18950	0
565	20241024	104800	133345860	18950	18950	18950	18950	0
566	20241024	104700	133345860	18950	18950	18950	18950	1
567	20241024	104600	133326910	18930	18930	18930	18930	0
568	20241024	104500	133326910	18930	18930	18930	18930	0
569	20241024	104400	133326910	18930	18930	18930	18930	0
570	20241024	104300	133326910	18930	18930	18930	18930	0
571	20241024	104200	133326910	18930	18950	18950	18930	45
572	20241024	104100	132474200	18960	18960	18960	18960	0
573	20241024	104000	132474200	18960	18960	18960	18960	0
574	20241024	103900	132474200	18960	18960	18960	18960	0
575	20241024	103800	132474200	18960	18960	18960	18960	0
576	20241024	103700	132474200	18960	18960	18960	18960	0
577	20241024	103600	132474200	18960	18960	18960	18960	0
578	20241024	103500	132474200	18960	18960	18960	18960	0
579	20241024	103400	132474200	18960	18960	18960	18960	0
580	20241024	103300	132474200	18960	18960	18960	18960	0
581	20241024	103200	132474200	18960	18960	18960	18960	0
582	20241024	103100	132474200	18960	18960	18960	18960	0
583	20241024	103000	132474200	18960	18960	18960	18960	11
584	20241024	102900	132265640	18980	18980	18980	18980	0
585	20241024	102800	132265640	18980	18980	18980	18980	0
586	20241024	102700	132265640	18980	18980	18980	18980	0
587	20241024	102600	132265640	18980	18980	18980	18980	0
588	20241024	102500	132265640	18980	18980	18980	18980	0
589	20241024	102400	132265640	18980	18980	18980	18980	0
590	20241024	102300	132265640	18980	18980	18980	18980	1
591	20241024	102200	132246660	18990	18990	18990	18990	2
592	20241024	102100	132208680	18950	18950	18950	18950	0
593	20241024	102000	132208680	18950	18950	18950	18950	0
594	20241024	101900	132208680	18950	18950	18950	18950	0
595	20241024	101800	132208680	18950	18950	18950	18950	0
596	20241024	101700	132208680	18950	18950	18950	18950	0
597	20241024	101600	132208680	18950	18950	18950	18950	0
598	20241024	101500	132208680	18950	18950	18950	18950	0
599	20241024	101400	132208680	18950	18950	18950	18950	0
600	20241024	101300	132208680	18950	18950	18950	18950	0
601	20241024	101200	132208680	18950	18930	18950	18930	152
602	20241024	101100	129329460	18920	18920	18920	18920	0
603	20241024	101000	129329460	18920	18850	18920	18850	109
604	20241024	100900	127267890	18840	18840	18840	18840	0
605	20241024	100800	127267890	18840	18840	18840	18840	0
606	20241024	100700	127267890	18840	18840	18840	18840	0
607	20241024	100600	127267890	18840	18840	18840	18840	0
608	20241024	100500	127267890	18840	18840	18840	18840	0
609	20241024	100400	127267890	18840	18840	18840	18840	0
610	20241024	100300	127267890	18840	18840	18840	18840	0
611	20241024	100200	127267890	18840	18850	18850	18800	131
612	20241024	100100	124799390	18840	18920	18920	18840	1802
613	20241024	100000	90753300	18930	18940	18940	18930	24
614	20241024	095900	90298940	19000	19000	19000	19000	1
615	20241024	095800	90279940	19010	19010	19010	19010	0
616	20241024	095700	90279940	19010	19010	19010	19010	1
617	20241024	095600	90260930	18920	18920	18920	18920	51
618	20241024	095500	89296010	18920	18920	18920	18920	0
619	20241024	095400	89296010	18920	18930	18930	18920	6
620	20241024	095300	89182470	19030	19030	19030	19030	0
621	20241024	095200	89182470	19030	19030	19030	19030	0
622	20241024	095100	89182470	19030	19030	19030	19030	0
623	20241024	095000	89182470	19030	18980	19030	18980	4
624	20241024	094900	89106400	19030	19030	19030	19030	1
625	20241024	094800	89087370	18910	18910	18910	18910	106
626	20241024	094700	87082910	19030	19010	19030	19010	7
627	20241024	094600	86949820	19010	19010	19010	19010	0
628	20241024	094500	86949820	19010	18910	19010	18910	34
629	20241024	094400	86306780	19010	19010	19010	19010	0
630	20241024	094300	86306780	19010	19010	19010	19010	1
631	20241024	094200	86287770	19010	19010	19010	19010	70
632	20241024	094100	84957070	19010	18940	19010	18910	149
633	20241024	094000	82137530	18940	18940	18940	18940	2
634	20241024	093900	82099650	18920	18940	18940	18920	161
635	20241024	093800	79051810	18940	18940	18940	18940	110
636	20241024	093700	76968410	18940	18960	18960	18940	56
637	20241024	093600	75907000	18960	18980	18980	18960	7
638	20241024	093500	75774200	18980	18950	18980	18950	7
639	20241024	093400	75641490	18930	18930	18930	18930	0
640	20241024	093300	75641490	18930	18930	18930	18930	0
641	20241024	093200	75641490	18930	19010	19010	18930	139
642	20241024	093100	73002220	18930	18930	18930	18930	6
643	20241024	093000	72888640	19010	19010	19010	19010	1
644	20241024	092900	72869630	19010	19010	19010	19010	0
645	20241024	092800	72869630	19010	19010	19010	19010	0
646	20241024	092700	72869630	19010	19010	19010	19010	3
647	20241024	092600	72812600	19010	19000	19010	19000	10
648	20241024	092500	72622560	18900	19000	19000	18900	41
649	20241024	092400	71847050	18990	18990	18990	18990	3
650	20241024	092300	71790080	19010	18990	19010	18990	101
651	20241024	092200	69872070	18990	18990	18990	18990	22
652	20241024	092100	69454290	19010	19000	19010	19000	15
653	20241024	092000	69169190	19010	19030	19030	18890	429
654	20241024	091900	61039100	19030	19030	19030	19030	1
655	20241024	091800	61020070	18910	18910	18910	18910	5
656	20241024	091700	60925520	19020	18900	19020	18900	442
657	20241024	091600	52551910	18900	19000	19000	18900	11
658	20241024	091500	52343910	19020	19020	19020	19020	0
659	20241024	091400	52343910	19020	19020	19020	19020	0
660	20241024	091300	52343910	19020	19020	19020	19020	2
661	20241024	091200	52305870	19020	19020	19020	19020	13
662	20241024	091100	52058610	18890	18900	18900	18890	658
663	20241024	091000	39627410	18900	18910	18910	18900	152
664	20241024	090900	36753830	18940	19100	19100	18940	198
665	20241024	090800	33001050	19120	19160	19160	19000	1197
666	20241024	090700	10226730	19160	19160	19160	19160	71
667	20241024	090600	8866370	19190	19200	19200	19180	25
668	20241024	090500	8386540	19200	19250	19250	19200	10
669	20241024	090400	8194490	19270	19270	19270	19270	1
670	20241024	090300	8175220	19270	19280	19280	19270	51
671	20241024	090200	7192430	19270	19270	19270	19270	0
672	20241024	090100	7192430	19270	19490	19490	19270	139
673	20241024	090000	4497400	19400	19490	19500	19400	231