KissMeData/049950/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193300	553557890	18850	18850	18850	18850	451
3	20241021	193200	553557890	18850	18850	18850	18850	0
4	20241021	193100	553557890	18850	18850	18850	18850	0
5	20241021	193000	553557890	18850	18850	18850	18850	0
6	20241021	192900	553557890	18850	18850	18850	18850	0
7	20241021	192800	553557890	18850	18850	18850	18850	0
8	20241021	192700	553557890	18850	18850	18850	18850	0
9	20241021	192600	553557890	18850	18850	18850	18850	0
10	20241021	192500	553557890	18850	18850	18850	18850	0
11	20241021	192400	553557890	18850	18850	18850	18850	0
12	20241021	192300	553557890	18850	18850	18850	18850	0
13	20241021	192200	553557890	18850	18850	18850	18850	0
14	20241021	192100	553557890	18850	18850	18850	18850	0
15	20241021	192000	553557890	18850	18850	18850	18850	0
16	20241021	191900	553557890	18850	18850	18850	18850	0
17	20241021	191800	553557890	18850	18850	18850	18850	0
18	20241021	191700	553557890	18850	18850	18850	18850	0
19	20241021	191600	553557890	18850	18850	18850	18850	0
20	20241021	191500	553557890	18850	18850	18850	18850	0
21	20241021	191400	553557890	18850	18850	18850	18850	0
22	20241021	191300	553557890	18850	18850	18850	18850	0
23	20241021	191200	553557890	18850	18850	18850	18850	0
24	20241021	191100	553557890	18850	18850	18850	18850	0
25	20241021	191000	553557890	18850	18850	18850	18850	0
26	20241021	190900	553557890	18850	18850	18850	18850	0
27	20241021	190800	553557890	18850	18850	18850	18850	0
28	20241021	190700	553557890	18850	18850	18850	18850	0
29	20241021	190600	553557890	18850	18850	18850	18850	0
30	20241021	190500	553557890	18850	18850	18850	18850	0
31	20241021	190400	553557890	18850	18850	18850	18850	0
32	20241021	190300	553557890	18850	18850	18850	18850	451
33	20241021	190200	553557890	18850	18850	18850	18850	0
34	20241021	190100	553557890	18850	18850	18850	18850	0
35	20241021	190000	553557890	18850	18850	18850	18850	0
36	20241021	185900	553557890	18850	18850	18850	18850	0
37	20241021	185800	553557890	18850	18850	18850	18850	0
38	20241021	185700	553557890	18850	18850	18850	18850	0
39	20241021	185600	553557890	18850	18850	18850	18850	0
40	20241021	185500	553557890	18850	18850	18850	18850	0
41	20241021	185400	553557890	18850	18850	18850	18850	0
42	20241021	185300	553557890	18850	18850	18850	18850	0
43	20241021	185200	553557890	18850	18850	18850	18850	0
44	20241021	185100	553557890	18850	18850	18850	18850	0
45	20241021	185000	553557890	18850	18850	18850	18850	0
46	20241021	184900	553557890	18850	18850	18850	18850	0
47	20241021	184800	553557890	18850	18850	18850	18850	0
48	20241021	184700	553557890	18850	18850	18850	18850	0
49	20241021	184600	553557890	18850	18850	18850	18850	0
50	20241021	184500	553557890	18850	18850	18850	18850	0
51	20241021	184400	553557890	18850	18850	18850	18850	0
52	20241021	184300	553557890	18850	18850	18850	18850	0
53	20241021	184200	553557890	18850	18850	18850	18850	0
54	20241021	184100	553557890	18850	18850	18850	18850	0
55	20241021	184000	553557890	18850	18850	18850	18850	0
56	20241021	183900	553557890	18850	18850	18850	18850	0
57	20241021	183800	553557890	18850	18850	18850	18850	0
58	20241021	183700	553557890	18850	18850	18850	18850	0
59	20241021	183600	553557890	18850	18850	18850	18850	0
60	20241021	183500	553557890	18850	18850	18850	18850	0
61	20241021	183400	553557890	18850	18850	18850	18850	0
62	20241021	183300	553557890	18850	18850	18850	18850	451
63	20241021	183200	553557890	18850	18850	18850	18850	0
64	20241021	183100	553557890	18850	18850	18850	18850	0
65	20241021	183000	553557890	18850	18850	18850	18850	0
66	20241021	182900	553557890	18850	18850	18850	18850	0
67	20241021	182800	553557890	18850	18850	18850	18850	0
68	20241021	182700	553557890	18850	18850	18850	18850	0
69	20241021	182600	553557890	18850	18850	18850	18850	0
70	20241021	182500	553557890	18850	18850	18850	18850	0
71	20241021	182400	553557890	18850	18850	18850	18850	0
72	20241021	182300	553557890	18850	18850	18850	18850	0
73	20241021	182200	553557890	18850	18850	18850	18850	0
74	20241021	182100	553557890	18850	18850	18850	18850	0
75	20241021	182000	553557890	18850	18850	18850	18850	0
76	20241021	181900	553557890	18850	18850	18850	18850	0
77	20241021	181800	553557890	18850	18850	18850	18850	0
78	20241021	181700	553557890	18850	18850	18850	18850	0
79	20241021	181600	553557890	18850	18850	18850	18850	0
80	20241021	181500	553557890	18850	18850	18850	18850	0
81	20241021	181400	553557890	18850	18850	18850	18850	0
82	20241021	181300	553557890	18850	18850	18850	18850	0
83	20241021	181200	553557890	18850	18850	18850	18850	0
84	20241021	181100	553557890	18850	18850	18850	18850	0
85	20241021	181000	553557890	18850	18850	18850	18850	0
86	20241021	180900	553557890	18850	18850	18850	18850	0
87	20241021	180800	553557890	18850	18850	18850	18850	0
88	20241021	180700	553557890	18850	18850	18850	18850	0
89	20241021	180600	553557890	18850	18850	18850	18850	0
90	20241021	180500	553557890	18850	18850	18850	18850	0
91	20241021	180400	553557890	18850	18850	18850	18850	0
92	20241021	180300	553557890	18850	18850	18850	18850	451
93	20241021	180200	553557890	18850	18850	18850	18850	0
94	20241021	180100	553557890	18850	18850	18850	18850	0
95	20241021	180000	553557890	18850	18850	18850	18850	0
96	20241021	175900	553557890	18850	18850	18850	18850	0
97	20241021	175800	553557890	18850	18850	18850	18850	0
98	20241021	175700	553557890	18850	18850	18850	18850	0
99	20241021	175600	553557890	18850	18850	18850	18850	0
100	20241021	175500	553557890	18850	18850	18850	18850	0
101	20241021	175400	553557890	18850	18850	18850	18850	0
102	20241021	175300	553557890	18850	18850	18850	18850	0
103	20241021	175200	553557890	18850	18850	18850	18850	0
104	20241021	175100	553557890	18850	18850	18850	18850	0
105	20241021	175000	553557890	18850	18850	18850	18850	0
106	20241021	174900	553557890	18850	18850	18850	18850	0
107	20241021	174800	553557890	18850	18850	18850	18850	0
108	20241021	174700	553557890	18850	18850	18850	18850	0
109	20241021	174600	553557890	18850	18850	18850	18850	0
110	20241021	174500	553557890	18850	18850	18850	18850	0
111	20241021	174400	553557890	18850	18850	18850	18850	0
112	20241021	174300	553557890	18850	18850	18850	18850	0
113	20241021	174200	553557890	18850	18850	18850	18850	0
114	20241021	174100	553557890	18850	18850	18850	18850	0
115	20241021	174000	553557890	18850	18850	18850	18850	0
116	20241021	173900	553557890	18850	18850	18850	18850	0
117	20241021	173800	553557890	18850	18850	18850	18850	0
118	20241021	173700	553557890	18850	18850	18850	18850	0
119	20241021	173600	553557890	18850	18850	18850	18850	0
120	20241021	173500	553557890	18850	18850	18850	18850	0
121	20241021	173400	553557890	18850	18850	18850	18850	0
122	20241021	173300	553557890	18850	18850	18850	18850	451
123	20241021	173200	553557890	18850	18850	18850	18850	0
124	20241021	173100	553557890	18850	18850	18850	18850	0
125	20241021	173000	553557890	18850	18850	18850	18850	0
126	20241021	172900	553557890	18850	18850	18850	18850	0
127	20241021	172800	553557890	18850	18850	18850	18850	0
128	20241021	172700	553557890	18850	18850	18850	18850	0
129	20241021	172600	553557890	18850	18850	18850	18850	0
130	20241021	172500	553557890	18850	18850	18850	18850	0
131	20241021	172400	553557890	18850	18850	18850	18850	0
132	20241021	172300	553557890	18850	18850	18850	18850	0
133	20241021	172200	553557890	18850	18850	18850	18850	0
134	20241021	172100	553557890	18850	18850	18850	18850	0
135	20241021	172000	553557890	18850	18850	18850	18850	0
136	20241021	171900	553557890	18850	18850	18850	18850	0
137	20241021	171800	553557890	18850	18850	18850	18850	0
138	20241021	171700	553557890	18850	18850	18850	18850	0
139	20241021	171600	553557890	18850	18850	18850	18850	0
140	20241021	171500	553557890	18850	18850	18850	18850	0
141	20241021	171400	553557890	18850	18850	18850	18850	0
142	20241021	171300	553557890	18850	18850	18850	18850	0
143	20241021	171200	553557890	18850	18850	18850	18850	0
144	20241021	171100	553557890	18850	18850	18850	18850	0
145	20241021	171000	553557890	18850	18850	18850	18850	0
146	20241021	170900	553557890	18850	18850	18850	18850	0
147	20241021	170800	553557890	18850	18850	18850	18850	0
148	20241021	170700	553557890	18850	18850	18850	18850	0
149	20241021	170600	553557890	18850	18850	18850	18850	0
150	20241021	170500	553557890	18850	18850	18850	18850	0
151	20241021	170400	553557890	18850	18850	18850	18850	0
152	20241021	170300	553557890	18850	18850	18850	18850	451
153	20241021	170200	553557890	18850	18850	18850	18850	0
154	20241021	170100	553557890	18850	18850	18850	18850	0
155	20241021	170000	553557890	18850	18850	18850	18850	0
156	20241021	165900	553557890	18850	18850	18850	18850	0
157	20241021	165800	553557890	18850	18850	18850	18850	0
158	20241021	165700	553557890	18850	18850	18850	18850	0
159	20241021	165600	553557890	18850	18850	18850	18850	0
160	20241021	165500	553557890	18850	18850	18850	18850	0
161	20241021	165400	553557890	18850	18850	18850	18850	0
162	20241021	165300	553557890	18850	18850	18850	18850	0
163	20241021	165200	553557890	18850	18850	18850	18850	0
164	20241021	165100	553557890	18850	18850	18850	18850	0
165	20241021	165000	553557890	18850	18850	18850	18850	0
166	20241021	164900	553557890	18850	18850	18850	18850	0
167	20241021	164800	553557890	18850	18850	18850	18850	0
168	20241021	164700	553557890	18850	18850	18850	18850	0
169	20241021	164600	553557890	18850	18850	18850	18850	0
170	20241021	164500	553557890	18850	18850	18850	18850	0
171	20241021	164400	553557890	18850	18850	18850	18850	0
172	20241021	164300	553557890	18850	18850	18850	18850	0
173	20241021	164200	553557890	18850	18850	18850	18850	0
174	20241021	164100	553557890	18850	18850	18850	18850	0
175	20241021	164000	553557890	18850	18850	18850	18850	0
176	20241021	163900	553557890	18850	18850	18850	18850	0
177	20241021	163800	553557890	18850	18850	18850	18850	0
178	20241021	163700	553557890	18850	18850	18850	18850	0
179	20241021	163600	553557890	18850	18850	18850	18850	0
180	20241021	163500	553557890	18850	18850	18850	18850	0
181	20241021	163400	553557890	18850	18850	18850	18850	0
182	20241021	163300	553557890	18850	18850	18850	18850	451
183	20241021	163200	553557890	18850	18850	18850	18850	0
184	20241021	163100	553557890	18850	18850	18850	18850	0
185	20241021	163000	553557890	18850	18850	18850	18850	0
186	20241021	162900	553557890	18850	18850	18850	18850	0
187	20241021	162800	553557890	18850	18850	18850	18850	0
188	20241021	162700	553557890	18850	18850	18850	18850	0
189	20241021	162600	553557890	18850	18850	18850	18850	0
190	20241021	162500	553557890	18850	18850	18850	18850	0
191	20241021	162400	553557890	18850	18850	18850	18850	0
192	20241021	162300	553557890	18850	18850	18850	18850	0
193	20241021	162200	553557890	18850	18850	18850	18850	0
194	20241021	162100	553557890	18850	18850	18850	18850	0
195	20241021	162000	553557890	18850	18850	18850	18850	0
196	20241021	161900	553557890	18850	18850	18850	18850	0
197	20241021	161800	553557890	18850	18850	18850	18850	0
198	20241021	161700	553557890	18850	18850	18850	18850	0
199	20241021	161600	553557890	18850	18850	18850	18850	0
200	20241021	161500	553557890	18850	18850	18850	18850	0
201	20241021	161400	553557890	18850	18850	18850	18850	0
202	20241021	161300	553557890	18850	18850	18850	18850	0
203	20241021	161200	553557890	18850	18850	18850	18850	0
204	20241021	161100	553557890	18850	18850	18850	18850	0
205	20241021	161000	553557890	18850	18850	18850	18850	0
206	20241021	160900	553557890	18850	18850	18850	18850	0
207	20241021	160800	553557890	18850	18850	18850	18850	0
208	20241021	160700	553557890	18850	18850	18850	18850	0
209	20241021	160600	553557890	18850	18850	18850	18850	0
210	20241021	160500	553557890	18850	18850	18850	18850	0
211	20241021	160400	553557890	18850	18850	18850	18850	0
212	20241021	160300	553557890	18850	18850	18850	18850	451
213	20241021	160200	553557890	18850	18850	18850	18850	0
214	20241021	160100	553557890	18850	18850	18850	18850	0
215	20241021	160000	553557890	18850	18850	18850	18850	0
216	20241021	155900	553557890	18850	18850	18850	18850	0
217	20241021	155800	553557890	18850	18850	18850	18850	0
218	20241021	155700	553557890	18850	18850	18850	18850	0
219	20241021	155600	553557890	18850	18850	18850	18850	0
220	20241021	155500	553557890	18850	18850	18850	18850	0
221	20241021	155400	553557890	18850	18850	18850	18850	0
222	20241021	155300	553557890	18850	18850	18850	18850	0
223	20241021	155200	553557890	18850	18850	18850	18850	0
224	20241021	155100	553557890	18850	18850	18850	18850	0
225	20241021	155000	553557890	18850	18850	18850	18850	0
226	20241021	154900	553557890	18850	18850	18850	18850	0
227	20241021	154800	553557890	18850	18850	18850	18850	0
228	20241021	154700	553557890	18850	18850	18850	18850	0
229	20241021	154600	553557890	18850	18850	18850	18850	0
230	20241021	154500	553557890	18850	18850	18850	18850	0
231	20241021	154400	553557890	18850	18850	18850	18850	0
232	20241021	154300	553557890	18850	18850	18850	18850	0
233	20241021	154200	553557890	18850	18850	18850	18850	0
234	20241021	154100	553557890	18850	18850	18850	18850	0
235	20241021	154000	553557890	18850	18850	18850	18850	0
236	20241021	153900	553557890	18850	18850	18850	18850	0
237	20241021	153800	553557890	18850	18850	18850	18850	0
238	20241021	153700	553557890	18850	18850	18850	18850	0
239	20241021	153600	553557890	18850	18850	18850	18850	0
240	20241021	153500	553557890	18850	18850	18850	18850	0
241	20241021	153400	553557890	18850	18850	18850	18850	0
242	20241021	153300	553557890	18850	18850	18850	18850	451
243	20241021	153200	553557890	18850	18850	18850	18850	0
244	20241021	153100	553557890	18850	18850	18850	18850	0
245	20241021	153000	553557890	18850	18850	18850	18850	451
246	20241021	152900	545056540	18780	18780	18780	18780	0
247	20241021	152800	545056540	18780	18780	18780	18780	0
248	20241021	152700	545056540	18780	18780	18780	18780	0
249	20241021	152600	545056540	18780	18780	18780	18780	0
250	20241021	152500	545056540	18780	18780	18780	18780	0
251	20241021	152400	545056540	18780	18780	18780	18780	0
252	20241021	152300	545056540	18780	18780	18780	18780	0
253	20241021	152200	545056540	18780	18780	18780	18780	0
254	20241021	152100	545056540	18780	18780	18780	18780	0
255	20241021	152000	545056540	18780	18780	18780	18780	0
256	20241021	151900	545056540	18780	18780	18780	18780	0
257	20241021	151800	545056540	18780	18780	18780	18780	90
258	20241021	151700	543366340	18780	18780	18780	18780	28
259	20241021	151600	542840500	18780	18780	18780	18780	3
260	20241021	151500	542784160	18780	18780	18780	18780	0
261	20241021	151400	542784160	18780	18780	18780	18780	3
262	20241021	151300	542727820	18780	18800	18800	18780	21
263	20241021	151200	542333210	18780	18780	18780	18780	0
264	20241021	151100	542333210	18780	18780	18780	18780	20
265	20241021	151000	541957610	18770	18770	18770	18770	31
266	20241021	150900	541375740	18770	18770	18770	18770	50
267	20241021	150800	540437240	18770	18770	18770	18770	0
268	20241021	150700	540437240	18770	18770	18770	18770	0
269	20241021	150600	540437240	18770	18770	18770	18770	5
270	20241021	150500	540343390	18760	18760	18760	18760	0
271	20241021	150400	540343390	18760	18760	18760	18760	2
272	20241021	150300	540305870	18760	18760	18760	18760	2
273	20241021	150200	540268350	18760	18770	18770	18760	301
274	20241021	150100	534618640	18780	18780	18780	18780	260
275	20241021	150000	529735840	18780	18780	18780	18780	290
276	20241021	145900	524289640	18760	18780	18780	18760	500
277	20241021	145800	514904640	18780	18780	18780	18780	0
278	20241021	145700	514904640	18780	18800	18800	18780	100
279	20241021	145600	513026520	18850	18850	18850	18850	10
280	20241021	145500	512838020	18850	18850	18850	18850	0
281	20241021	145400	512838020	18850	18850	18850	18850	145
282	20241021	145300	510104770	18890	18890	18890	18890	0
283	20241021	145200	510104770	18890	18890	18890	18890	0
284	20241021	145100	510104770	18890	18890	18890	18890	0
285	20241021	145000	510104770	18890	18890	18890	18890	0
286	20241021	144900	510104770	18890	18890	18890	18890	4
287	20241021	144800	510029210	18890	18890	18890	18890	0
288	20241021	144700	510029210	18890	18890	18890	18890	0
289	20241021	144600	510029210	18890	18890	18890	18890	2
290	20241021	144500	509991430	18890	18800	18890	18800	600
291	20241021	144400	498694570	18800	18800	18800	18800	0
292	20241021	144300	498694570	18800	18800	18800	18800	0
293	20241021	144200	498694570	18800	18800	18800	18800	0
294	20241021	144100	498694570	18800	18800	18800	18800	0
295	20241021	144000	498694570	18800	18800	18800	18800	145
296	20241021	143900	495968570	18800	18760	18800	18760	22
297	20241021	143800	495555010	18800	18800	18800	18800	0
298	20241021	143700	495555010	18800	18800	18800	18800	392
299	20241021	143600	488185410	18800	18800	18800	18800	0
300	20241021	143500	488185410	18800	18810	18810	18800	304
301	20241021	143400	482468060	18810	18810	18810	18810	9
302	20241021	143300	482298770	18810	18810	18810	18810	0
303	20241021	143200	482298770	18810	18810	18810	18810	0
304	20241021	143100	482298770	18810	18810	18810	18810	2
305	20241021	143000	482261150	18810	18810	18810	18810	0
306	20241021	142900	482261150	18810	18810	18810	18810	0
307	20241021	142800	482261150	18810	18810	18810	18810	0
308	20241021	142700	482261150	18810	18810	18810	18810	0
309	20241021	142600	482261150	18810	18810	18810	18810	0
310	20241021	142500	482261150	18810	18850	18850	18810	18
311	20241021	142400	481922410	18890	18890	18890	18890	0
312	20241021	142300	481922410	18890	18890	18890	18890	2
313	20241021	142200	481884630	18890	18890	18890	18890	0
314	20241021	142100	481884630	18890	18890	18890	18890	0
315	20241021	142000	481884630	18890	18890	18890	18890	0
316	20241021	141900	481884630	18890	18890	18890	18890	0
317	20241021	141800	481884630	18890	18890	18890	18890	1
318	20241021	141700	481865740	18890	18890	18890	18890	1
319	20241021	141600	481846850	18820	18830	18830	18820	30
320	20241021	141500	481282240	18870	18870	18870	18870	0
321	20241021	141400	481282240	18870	18870	18870	18870	18
322	20241021	141300	480942580	18900	18900	18900	18900	0
323	20241021	141200	480942580	18900	18900	18900	18900	0
324	20241021	141100	480942580	18900	18900	18900	18900	0
325	20241021	141000	480942580	18900	18850	18900	18850	2
326	20241021	140900	480904830	18850	18850	18850	18850	0
327	20241021	140800	480904830	18850	18850	18850	18850	13
328	20241021	140700	480659780	18850	18840	18850	18840	31
329	20241021	140600	480075440	18810	18810	18810	18810	1
330	20241021	140500	480056630	18850	18850	18850	18850	13
331	20241021	140400	479811580	18850	18850	18850	18850	17
332	20241021	140300	479491130	18850	18850	18850	18850	98
333	20241021	140200	477643830	18800	18820	18820	18800	1000
334	20241021	140100	458837410	18810	18810	18810	18810	0
335	20241021	140000	458837410	18810	18810	18810	18810	0
336	20241021	135900	458837410	18810	18810	18810	18810	353
337	20241021	135800	452197480	18810	18820	18820	18810	204
338	20241021	135700	448360200	18850	18850	18850	18850	0
339	20241021	135600	448360200	18850	18850	18850	18850	22
340	20241021	135500	447945500	18850	18850	18850	18850	57
341	20241021	135400	446871050	18850	18850	18850	18850	0
342	20241021	135300	446871050	18850	18850	18850	18850	0
343	20241021	135200	446871050	18850	18850	18850	18850	0
344	20241021	135100	446871050	18850	18850	18850	18850	0
345	20241021	135000	446871050	18850	18850	18850	18850	0
346	20241021	134900	446871050	18850	18850	18850	18850	143
347	20241021	134800	444175500	18810	18800	18810	18800	6
348	20241021	134700	444062650	18800	18800	18800	18800	5
349	20241021	134600	443968650	18810	18810	18810	18810	0
350	20241021	134500	443968650	18810	18810	18810	18810	7
351	20241021	134400	443836980	18810	18810	18810	18800	166
352	20241021	134300	440715520	18800	18800	18800	18800	0
353	20241021	134200	440715520	18800	18800	18800	18800	8
354	20241021	134100	440565120	18800	18800	18800	18800	1
355	20241021	134000	440546320	18850	18850	18850	18850	0
356	20241021	133900	440546320	18850	18850	18850	18850	50
357	20241021	133800	439603820	18850	18850	18850	18850	0
358	20241021	133700	439603820	18850	18860	18860	18850	1707
359	20241021	133600	407424440	18920	18920	18920	18920	0
360	20241021	133500	407424440	18920	18860	18920	18860	2
361	20241021	133400	407386660	18920	18920	18920	18920	0
362	20241021	133300	407386660	18920	18930	18930	18920	38
363	20241021	133200	406667480	18940	18900	18940	18900	1492
364	20241021	133100	378467240	18900	18850	18900	18850	662
365	20241021	133000	365966570	18850	18850	18870	18850	473
366	20241021	132900	357050500	18850	18800	18850	18800	95
367	20241021	132800	355264450	18800	18800	18800	18800	0
368	20241021	132700	355264450	18800	18800	18800	18800	0
369	20241021	132600	355264450	18800	18750	18800	18750	1001
370	20241021	132500	336455380	18750	18750	18750	18750	1
371	20241021	132400	336436630	18750	18750	18750	18750	0
372	20241021	132300	336436630	18750	18760	18760	18750	460
373	20241021	132200	327808790	18760	18760	18760	18760	4
374	20241021	132100	327733750	18770	18770	18770	18770	0
375	20241021	132000	327733750	18770	18790	18790	18770	393
376	20241021	131900	320356650	18790	18790	18790	18790	0
377	20241021	131800	320356650	18790	18790	18790	18790	0
378	20241021	131700	320356650	18790	18790	18790	18790	15
379	20241021	131600	320074800	18790	18790	18790	18790	10
380	20241021	131500	319886900	18790	18790	18790	18790	25
381	20241021	131400	319417150	18790	18790	18790	18790	4
382	20241021	131300	319341990	18800	18800	18800	18800	1
383	20241021	131200	319323190	18790	18790	18790	18790	0
384	20241021	131100	319323190	18790	18790	18790	18790	0
385	20241021	131000	319323190	18790	18790	18790	18790	0
386	20241021	130900	319323190	18790	18790	18790	18790	0
387	20241021	130800	319323190	18790	18790	18790	18790	0
388	20241021	130700	319323190	18790	18790	18790	18790	0
389	20241021	130600	319323190	18790	18790	18790	18790	0
390	20241021	130500	319323190	18790	18790	18790	18790	0
391	20241021	130400	319323190	18790	18830	18830	18790	2509
392	20241021	130300	272153220	18810	18810	18810	18810	0
393	20241021	130200	272153220	18810	18810	18810	18810	0
394	20241021	130100	272153220	18810	18810	18810	18810	0
395	20241021	130000	272153220	18810	18810	18810	18810	0
396	20241021	125900	272153220	18810	18820	18820	18810	30
397	20241021	125800	271588630	18850	18850	18850	18850	0
398	20241021	125700	271588630	18850	18830	18850	18830	107
399	20241021	125600	269573800	18850	18850	18850	18850	0
400	20241021	125500	269573800	18850	18850	18850	18850	1
401	20241021	125400	269554950	18850	18850	18850	18850	10
402	20241021	125300	269366450	18850	18850	18850	18850	75
403	20241021	125200	267952700	18840	18840	18840	18840	0
404	20241021	125100	267952700	18840	18840	18840	18840	11
405	20241021	125000	267745460	18880	18880	18880	18880	0
406	20241021	124900	267745460	18880	18880	18880	18880	0
407	20241021	124800	267745460	18880	18880	18880	18880	0
408	20241021	124700	267745460	18880	18880	18880	18880	0
409	20241021	124600	267745460	18880	18880	18880	18880	20
410	20241021	124500	267367860	18880	18880	18880	18880	0
411	20241021	124400	267367860	18880	18880	18880	18880	68
412	20241021	124300	266084020	18880	18880	18880	18880	0
413	20241021	124200	266084020	18880	18880	18880	18880	10
414	20241021	124100	265895220	18880	18880	18880	18880	1
415	20241021	124000	265876340	18880	18880	18880	18880	0
416	20241021	123900	265876340	18880	18880	18880	18880	0
417	20241021	123800	265876340	18880	18880	18880	18880	0
418	20241021	123700	265876340	18880	18880	18880	18880	10
419	20241021	123600	265687540	18880	18880	18880	18880	0
420	20241021	123500	265687540	18880	18880	18880	18880	0
421	20241021	123400	265687540	18880	18880	18880	18880	0
422	20241021	123300	265687540	18880	18880	18880	18880	0
423	20241021	123200	265687540	18880	18880	18880	18880	0
424	20241021	123100	265687540	18880	18880	18880	18880	5
425	20241021	123000	265593140	18880	18880	18880	18880	5
426	20241021	122900	265498740	18840	18880	18880	18840	12
427	20241021	122800	265272510	18880	18880	18880	18880	3
428	20241021	122700	265215870	18880	18880	18880	18880	2
429	20241021	122600	265178110	18850	18850	18850	18850	0
430	20241021	122500	265178110	18850	18870	18870	18850	150
431	20241021	122400	262350590	18850	18850	18850	18850	45
432	20241021	122300	261502340	18850	18850	18850	18850	1
433	20241021	122200	261483490	18850	18850	18850	18850	1
434	20241021	122100	261464640	18850	18850	18850	18850	3
435	20241021	122000	261408090	18850	18850	18850	18850	2
436	20241021	121900	261370390	18850	18850	18850	18850	0
437	20241021	121800	261370390	18850	18850	18850	18850	2
438	20241021	121700	261332690	18850	18840	18850	18840	141
439	20241021	121600	258674960	18840	18840	18840	18840	0
440	20241021	121500	258674960	18840	18840	18840	18840	56
441	20241021	121400	257619920	18850	18850	18850	18850	0
442	20241021	121300	257619920	18850	18850	18850	18850	0
443	20241021	121200	257619920	18850	18840	18850	18840	98
444	20241021	121100	255773580	18840	18840	18840	18840	0
445	20241021	121000	255773580	18840	18840	18840	18840	0
446	20241021	120900	255773580	18840	18840	18840	18840	0
447	20241021	120800	255773580	18840	18840	18840	18840	10
448	20241021	120700	255585180	18830	18830	18830	18830	0
449	20241021	120600	255585180	18830	18830	18830	18830	1
450	20241021	120500	255566350	18840	18840	18840	18840	0
451	20241021	120400	255566350	18840	18840	18840	18840	0
452	20241021	120300	255566350	18840	18840	18840	18840	6
453	20241021	120200	255453310	18850	18850	18850	18850	0
454	20241021	120100	255453310	18850	18850	18850	18850	0
455	20241021	120000	255453310	18850	18850	18850	18850	0
456	20241021	115900	255453310	18850	18850	18850	18850	0
457	20241021	115800	255453310	18850	18850	18850	18850	3
458	20241021	115700	255396760	18810	18810	18810	18810	0
459	20241021	115600	255396760	18810	18810	18810	18810	0
460	20241021	115500	255396760	18810	18810	18810	18810	0
461	20241021	115400	255396760	18810	18810	18810	18810	0
462	20241021	115300	255396760	18810	18810	18810	18810	0
463	20241021	115200	255396760	18810	18810	18810	18810	100
464	20241021	115100	253515760	18810	18810	18810	18810	0
465	20241021	115000	253515760	18810	18810	18810	18810	0
466	20241021	114900	253515760	18810	18810	18810	18810	0
467	20241021	114800	253515760	18810	18810	18810	18810	0
468	20241021	114700	253515760	18810	18810	18810	18810	107
469	20241021	114600	251503090	18850	18850	18850	18850	0
470	20241021	114500	251503090	18850	18850	18850	18850	1
471	20241021	114400	251484240	18840	18840	18840	18840	75
472	20241021	114300	250071240	18840	18830	18840	18830	35
473	20241021	114200	249411990	18840	18840	18840	18840	0
474	20241021	114100	249411990	18840	18840	18840	18840	0
475	20241021	114000	249411990	18840	18840	18840	18840	0
476	20241021	113900	249411990	18840	18840	18840	18840	15
477	20241021	113800	249129390	18850	18850	18850	18850	0
478	20241021	113700	249129390	18850	18850	18850	18850	0
479	20241021	113600	249129390	18850	18850	18850	18850	4
480	20241021	113500	249053990	18850	18850	18850	18850	0
481	20241021	113400	249053990	18850	18850	18850	18850	0
482	20241021	113300	249053990	18850	18850	18850	18850	0
483	20241021	113200	249053990	18850	18850	18850	18850	50
484	20241021	113100	248111490	18850	18850	18850	18850	1
485	20241021	113000	248092640	18850	18850	18850	18850	301
486	20241021	112900	242418790	18850	18850	18850	18850	0
487	20241021	112800	242418790	18850	18850	18850	18850	0
488	20241021	112700	242418790	18850	18850	18850	18850	0
489	20241021	112600	242418790	18850	18850	18850	18850	0
490	20241021	112500	242418790	18850	18850	18850	18850	0
491	20241021	112400	242418790	18850	18850	18850	18850	0
492	20241021	112300	242418790	18850	18850	18850	18850	0
493	20241021	112200	242418790	18850	18850	18850	18850	0
494	20241021	112100	242418790	18850	18790	18850	18790	385
495	20241021	112000	235184580	18840	18840	18840	18840	0
496	20241021	111900	235184580	18840	18840	18840	18840	0
497	20241021	111800	235184580	18840	18780	18840	18780	5
498	20241021	111700	235090440	18790	18790	18790	18790	0
499	20241021	111600	235090440	18790	18790	18790	18790	0
500	20241021	111500	235090440	18790	18790	18790	18790	0
501	20241021	111400	235090440	18790	18790	18790	18790	0
502	20241021	111300	235090440	18790	18790	18790	18790	0
503	20241021	111200	235090440	18790	18790	18790	18790	81
504	20241021	111100	233568450	18800	18800	18800	18800	128
505	20241021	111000	231162050	18810	18820	18820	18810	197
506	20241021	110900	227456130	18870	18840	18870	18830	65
507	20241021	110800	226232120	18850	18870	18870	18850	29
508	20241021	110700	225685180	18880	18880	18880	18880	0
509	20241021	110600	225685180	18880	18880	18880	18880	0
510	20241021	110500	225685180	18880	18880	18880	18880	0
511	20241021	110400	225685180	18880	18880	18880	18880	0
512	20241021	110300	225685180	18880	18880	18880	18860	31
513	20241021	110200	225100180	18900	18900	18900	18900	0
514	20241021	110100	225100180	18900	18900	18900	18900	0
515	20241021	110000	225100180	18900	18900	18900	18900	0
516	20241021	105900	225100180	18900	18900	18900	18900	0
517	20241021	105800	225100180	18900	18900	18900	18900	0
518	20241021	105700	225100180	18900	18900	18900	18900	0
519	20241021	105600	225100180	18900	18900	18900	18900	0
520	20241021	105500	225100180	18900	18900	18900	18900	1
521	20241021	105400	225081280	18870	18890	18890	18870	24
522	20241021	105300	224627980	18890	18860	18890	18860	48
523	20241021	105200	223721350	18860	18850	18860	18830	248
524	20241021	105100	219046360	18850	18840	18850	18830	309
525	20241021	105000	213224220	18840	18840	18840	18840	257
526	20241021	104900	208382340	18850	18850	18850	18850	5
527	20241021	104800	208288090	18850	18840	18850	18820	482
528	20241021	104700	199204800	18840	18840	18840	18840	0
529	20241021	104600	199204800	18840	18840	18840	18840	0
530	20241021	104500	199204800	18840	18850	18850	18840	30
531	20241021	104400	198639550	18850	18850	18850	18850	1
532	20241021	104300	198620700	18850	18850	18850	18850	0
533	20241021	104200	198620700	18850	18850	18850	18850	0
534	20241021	104100	198620700	18850	18850	18850	18850	0
535	20241021	104000	198620700	18850	18850	18850	18850	0
536	20241021	103900	198620700	18850	18850	18850	18850	0
537	20241021	103800	198620700	18850	18870	18870	18850	88
538	20241021	103700	196961200	18890	18890	18890	18890	0
539	20241021	103600	196961200	18890	18890	18890	18890	2
540	20241021	103500	196923420	18890	18890	18890	18890	1
541	20241021	103400	196904530	18890	18890	18890	18890	1
542	20241021	103300	196885640	18890	18890	18890	18890	1
543	20241021	103200	196866750	18900	18900	18900	18900	426
544	20241021	103100	188815350	18900	18900	18900	18900	500
545	20241021	103000	179365350	18900	18940	18940	18900	239
546	20241021	102900	174846280	18950	18950	18950	18950	276
547	20241021	102800	169616080	18950	18890	18950	18890	1580
548	20241021	102700	139754950	18890	18860	18890	18860	447
549	20241021	102600	131320040	18850	18850	18850	18850	0
550	20241021	102500	131320040	18850	18850	18850	18850	23
551	20241021	102400	130886490	18850	18850	18850	18850	7
552	20241021	102300	130754540	18860	18880	18880	18860	46
553	20241021	102200	129886780	18870	18870	18870	18870	0
554	20241021	102100	129886780	18870	18870	18870	18870	54
555	20241021	102000	128867800	18880	18880	18880	18880	2
556	20241021	101900	128830040	18870	18870	18870	18870	0
557	20241021	101800	128830040	18870	18880	18880	18870	40
558	20241021	101700	128074940	18880	18880	18880	18880	10
559	20241021	101600	127886140	18880	18880	18880	18880	0
560	20241021	101500	127886140	18880	18880	18880	18880	0
561	20241021	101400	127886140	18880	18880	18880	18880	0
562	20241021	101300	127886140	18880	18880	18880	18880	0
563	20241021	101200	127886140	18880	18820	18880	18820	26
564	20241021	101100	127396760	18880	18880	18880	18880	0
565	20241021	101000	127396760	18880	18880	18880	18880	6
566	20241021	100900	127283480	18880	18880	18880	18880	0
567	20241021	100800	127283480	18880	18880	18880	18880	2
568	20241021	100700	127245720	18810	18820	18820	18810	161
569	20241021	100600	124216710	18880	18880	18880	18880	0
570	20241021	100500	124216710	18880	18880	18880	18880	2
571	20241021	100400	124178950	18810	18810	18810	18810	0
572	20241021	100300	124178950	18810	18810	18810	18810	0
573	20241021	100200	124178950	18810	18810	18810	18810	0
574	20241021	100100	124178950	18810	18850	18850	18810	187
575	20241021	100000	120657280	18850	18870	18870	18850	207
576	20241021	095900	116753550	18850	18850	18850	18850	0
577	20241021	095800	116753550	18850	18850	18850	18850	0
578	20241021	095700	116753550	18850	18850	18850	18850	0
579	20241021	095600	116753550	18850	18850	18850	18850	0
580	20241021	095500	116753550	18850	18850	18850	18850	0
581	20241021	095400	116753550	18850	18850	18850	18850	261
582	20241021	095300	111833700	18850	18850	18850	18850	0
583	20241021	095200	111833700	18850	18850	18850	18850	4
584	20241021	095100	111758300	18850	18850	18850	18850	2
585	20241021	095000	111720600	18800	18800	18800	18800	17
586	20241021	094900	111401000	18850	18820	18850	18790	635
587	20241021	094800	99432200	18850	18850	18850	18840	395
588	20241021	094700	91986830	18850	18850	18850	18850	0
589	20241021	094600	91986830	18850	18850	18850	18850	149
590	20241021	094500	89178180	18820	18820	18820	18820	3
591	20241021	094400	89121720	18800	18870	18870	18800	201
592	20241021	094300	85336710	18810	18810	18810	18810	0
593	20241021	094200	85336710	18810	18810	18810	18810	31
594	20241021	094100	84753600	18860	18850	18860	18850	324
595	20241021	094000	78643200	18850	18850	18850	18850	16
596	20241021	093900	78341600	18850	18850	18850	18850	250
597	20241021	093800	73629100	18850	18850	18850	18850	309
598	20241021	093700	67804450	18800	18790	18800	18790	402
599	20241021	093600	60247280	18780	18780	18780	18780	0
600	20241021	093500	60247280	18780	18790	18790	18780	103
601	20241021	093400	58312840	18800	18800	18800	18800	1
602	20241021	093300	58294040	18800	18800	18800	18800	31
603	20241021	093200	57711240	18790	18800	18800	18790	29
604	20241021	093100	57166050	18800	18800	18800	18800	0
605	20241021	093000	57166050	18800	18800	18800	18800	1
606	20241021	092900	57147250	18780	18780	18780	18780	266
607	20241021	092800	52151770	18850	18850	18850	18850	0
608	20241021	092700	52151770	18850	18850	18850	18850	1
609	20241021	092600	52132920	18800	18800	18800	18800	0
610	20241021	092500	52132920	18800	18800	18800	18800	0
611	20241021	092400	52132920	18800	18800	18820	18800	687
612	20241021	092300	39211560	18810	18810	18810	18810	2
613	20241021	092200	39173940	18820	18820	18820	18820	4
614	20241021	092100	39098660	18820	18820	18820	18820	0
615	20241021	092000	39098660	18820	18820	18820	18820	8
616	20241021	091900	38948100	18830	18830	18830	18830	0
617	20241021	091800	38948100	18830	18830	18830	18820	364
618	20241021	091700	32094620	18830	18830	18830	18830	0
619	20241021	091600	32094620	18830	18830	18830	18830	0
620	20241021	091500	32094620	18830	18790	18830	18790	340
621	20241021	091400	25701650	18790	18790	18790	18790	0
622	20241021	091300	25701650	18790	18790	18790	18790	0
623	20241021	091200	25701650	18790	18790	18790	18790	1
624	20241021	091100	25682860	18830	18830	18830	18830	1
625	20241021	091000	25664030	18700	18700	18720	18700	93
626	20241021	090900	23924910	18720	18850	18850	18720	212
627	20241021	090800	19951260	18800	18850	18850	18800	59
628	20241021	090700	18839160	18850	18850	18850	18850	0
629	20241021	090600	18839160	18850	18980	18980	18850	431
630	20241021	090500	10701880	18990	18990	18990	18990	5
631	20241021	090400	10606930	18990	18990	18990	18990	36
632	20241021	090300	9923290	18900	18900	18900	18900	45
633	20241021	090200	9072790	18900	18900	18900	18900	41
634	20241021	090100	8297890	18900	18910	18910	18900	39
635	20241021	090000	7560500	19000	18900	19000	18900	400