KissMeData/049950/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193300	902006510	18850	18850	18850	18850	358
3	20241018	193200	902006510	18850	18850	18850	18850	0
4	20241018	193100	902006510	18850	18850	18850	18850	0
5	20241018	193000	902006510	18850	18850	18850	18850	0
6	20241018	192900	902006510	18850	18850	18850	18850	0
7	20241018	192800	902006510	18850	18850	18850	18850	0
8	20241018	192700	902006510	18850	18850	18850	18850	0
9	20241018	192600	902006510	18850	18850	18850	18850	0
10	20241018	192500	902006510	18850	18850	18850	18850	0
11	20241018	192400	902006510	18850	18850	18850	18850	0
12	20241018	192300	902006510	18850	18850	18850	18850	0
13	20241018	192200	902006510	18850	18850	18850	18850	0
14	20241018	192100	902006510	18850	18850	18850	18850	0
15	20241018	192000	902006510	18850	18850	18850	18850	0
16	20241018	191900	902006510	18850	18850	18850	18850	0
17	20241018	191800	902006510	18850	18850	18850	18850	0
18	20241018	191700	902006510	18850	18850	18850	18850	0
19	20241018	191600	902006510	18850	18850	18850	18850	0
20	20241018	191500	902006510	18850	18850	18850	18850	0
21	20241018	191400	902006510	18850	18850	18850	18850	0
22	20241018	191300	902006510	18850	18850	18850	18850	0
23	20241018	191200	902006510	18850	18850	18850	18850	0
24	20241018	191100	902006510	18850	18850	18850	18850	0
25	20241018	191000	902006510	18850	18850	18850	18850	0
26	20241018	190900	902006510	18850	18850	18850	18850	0
27	20241018	190800	902006510	18850	18850	18850	18850	0
28	20241018	190700	902006510	18850	18850	18850	18850	0
29	20241018	190600	902006510	18850	18850	18850	18850	0
30	20241018	190500	902006510	18850	18850	18850	18850	0
31	20241018	190400	902006510	18850	18850	18850	18850	0
32	20241018	190300	902006510	18850	18850	18850	18850	358
33	20241018	190200	902006510	18850	18850	18850	18850	0
34	20241018	190100	902006510	18850	18850	18850	18850	0
35	20241018	190000	902006510	18850	18850	18850	18850	0
36	20241018	185900	902006510	18850	18850	18850	18850	0
37	20241018	185800	902006510	18850	18850	18850	18850	0
38	20241018	185700	902006510	18850	18850	18850	18850	0
39	20241018	185600	902006510	18850	18850	18850	18850	0
40	20241018	185500	902006510	18850	18850	18850	18850	0
41	20241018	185400	902006510	18850	18850	18850	18850	0
42	20241018	185300	902006510	18850	18850	18850	18850	0
43	20241018	185200	902006510	18850	18850	18850	18850	0
44	20241018	185100	902006510	18850	18850	18850	18850	0
45	20241018	185000	902006510	18850	18850	18850	18850	0
46	20241018	184900	902006510	18850	18850	18850	18850	0
47	20241018	184800	902006510	18850	18850	18850	18850	0
48	20241018	184700	902006510	18850	18850	18850	18850	0
49	20241018	184600	902006510	18850	18850	18850	18850	0
50	20241018	184500	902006510	18850	18850	18850	18850	0
51	20241018	184400	902006510	18850	18850	18850	18850	0
52	20241018	184300	902006510	18850	18850	18850	18850	0
53	20241018	184200	902006510	18850	18850	18850	18850	0
54	20241018	184100	902006510	18850	18850	18850	18850	0
55	20241018	184000	902006510	18850	18850	18850	18850	0
56	20241018	183900	902006510	18850	18850	18850	18850	0
57	20241018	183800	902006510	18850	18850	18850	18850	0
58	20241018	183700	902006510	18850	18850	18850	18850	0
59	20241018	183600	902006510	18850	18850	18850	18850	0
60	20241018	183500	902006510	18850	18850	18850	18850	0
61	20241018	183400	902006510	18850	18850	18850	18850	0
62	20241018	183300	902006510	18850	18850	18850	18850	358
63	20241018	183200	902006510	18850	18850	18850	18850	0
64	20241018	183100	902006510	18850	18850	18850	18850	0
65	20241018	183000	902006510	18850	18850	18850	18850	0
66	20241018	182900	902006510	18850	18850	18850	18850	0
67	20241018	182800	902006510	18850	18850	18850	18850	0
68	20241018	182700	902006510	18850	18850	18850	18850	0
69	20241018	182600	902006510	18850	18850	18850	18850	0
70	20241018	182500	902006510	18850	18850	18850	18850	0
71	20241018	182400	902006510	18850	18850	18850	18850	0
72	20241018	182300	902006510	18850	18850	18850	18850	0
73	20241018	182200	902006510	18850	18850	18850	18850	0
74	20241018	182100	902006510	18850	18850	18850	18850	0
75	20241018	182000	902006510	18850	18850	18850	18850	0
76	20241018	181900	902006510	18850	18850	18850	18850	0
77	20241018	181800	902006510	18850	18850	18850	18850	0
78	20241018	181700	902006510	18850	18850	18850	18850	0
79	20241018	181600	902006510	18850	18850	18850	18850	0
80	20241018	181500	902006510	18850	18850	18850	18850	0
81	20241018	181400	902006510	18850	18850	18850	18850	0
82	20241018	181300	902006510	18850	18850	18850	18850	0
83	20241018	181200	902006510	18850	18850	18850	18850	0
84	20241018	181100	902006510	18850	18850	18850	18850	0
85	20241018	181000	902006510	18850	18850	18850	18850	0
86	20241018	180900	902006510	18850	18850	18850	18850	0
87	20241018	180800	902006510	18850	18850	18850	18850	0
88	20241018	180700	902006510	18850	18850	18850	18850	0
89	20241018	180600	902006510	18850	18850	18850	18850	0
90	20241018	180500	902006510	18850	18850	18850	18850	0
91	20241018	180400	902006510	18850	18850	18850	18850	0
92	20241018	180300	902006510	18850	18850	18850	18850	358
93	20241018	180200	902006510	18850	18850	18850	18850	0
94	20241018	180100	902006510	18850	18850	18850	18850	0
95	20241018	180000	902006510	18850	18850	18850	18850	0
96	20241018	175900	902006510	18850	18850	18850	18850	0
97	20241018	175800	902006510	18850	18850	18850	18850	0
98	20241018	175700	902006510	18850	18850	18850	18850	0
99	20241018	175600	902006510	18850	18850	18850	18850	0
100	20241018	175500	902006510	18850	18850	18850	18850	0
101	20241018	175400	902006510	18850	18850	18850	18850	0
102	20241018	175300	902006510	18850	18850	18850	18850	0
103	20241018	175200	902006510	18850	18850	18850	18850	0
104	20241018	175100	902006510	18850	18850	18850	18850	0
105	20241018	175000	902006510	18850	18850	18850	18850	0
106	20241018	174900	902006510	18850	18850	18850	18850	0
107	20241018	174800	902006510	18850	18850	18850	18850	0
108	20241018	174700	902006510	18850	18850	18850	18850	0
109	20241018	174600	902006510	18850	18850	18850	18850	0
110	20241018	174500	902006510	18850	18850	18850	18850	0
111	20241018	174400	902006510	18850	18850	18850	18850	0
112	20241018	174300	902006510	18850	18850	18850	18850	0
113	20241018	174200	902006510	18850	18850	18850	18850	0
114	20241018	174100	902006510	18850	18850	18850	18850	0
115	20241018	174000	902006510	18850	18850	18850	18850	0
116	20241018	173900	902006510	18850	18850	18850	18850	0
117	20241018	173800	902006510	18850	18850	18850	18850	0
118	20241018	173700	902006510	18850	18850	18850	18850	0
119	20241018	173600	902006510	18850	18850	18850	18850	0
120	20241018	173500	902006510	18850	18850	18850	18850	0
121	20241018	173400	902006510	18850	18850	18850	18850	0
122	20241018	173300	902006510	18850	18850	18850	18850	358
123	20241018	173200	902006510	18850	18850	18850	18850	0
124	20241018	173100	902006510	18850	18850	18850	18850	0
125	20241018	173000	902006510	18850	18850	18850	18850	0
126	20241018	172900	902006510	18850	18850	18850	18850	0
127	20241018	172800	902006510	18850	18850	18850	18850	0
128	20241018	172700	902006510	18850	18850	18850	18850	0
129	20241018	172600	902006510	18850	18850	18850	18850	0
130	20241018	172500	902006510	18850	18850	18850	18850	0
131	20241018	172400	902006510	18850	18850	18850	18850	0
132	20241018	172300	902006510	18850	18850	18850	18850	0
133	20241018	172200	902006510	18850	18850	18850	18850	0
134	20241018	172100	902006510	18850	18850	18850	18850	0
135	20241018	172000	902006510	18850	18850	18850	18850	0
136	20241018	171900	902006510	18850	18850	18850	18850	0
137	20241018	171800	902006510	18850	18850	18850	18850	0
138	20241018	171700	902006510	18850	18850	18850	18850	0
139	20241018	171600	902006510	18850	18850	18850	18850	0
140	20241018	171500	902006510	18850	18850	18850	18850	0
141	20241018	171400	902006510	18850	18850	18850	18850	0
142	20241018	171300	902006510	18850	18850	18850	18850	0
143	20241018	171200	902006510	18850	18850	18850	18850	0
144	20241018	171100	902006510	18850	18850	18850	18850	0
145	20241018	171000	902006510	18850	18850	18850	18850	0
146	20241018	170900	902006510	18850	18850	18850	18850	0
147	20241018	170800	902006510	18850	18850	18850	18850	0
148	20241018	170700	902006510	18850	18850	18850	18850	0
149	20241018	170600	902006510	18850	18850	18850	18850	0
150	20241018	170500	902006510	18850	18850	18850	18850	0
151	20241018	170400	902006510	18850	18850	18850	18850	0
152	20241018	170300	902006510	18850	18850	18850	18850	358
153	20241018	170200	902006510	18850	18850	18850	18850	0
154	20241018	170100	902006510	18850	18850	18850	18850	0
155	20241018	170000	902006510	18850	18850	18850	18850	0
156	20241018	165900	902006510	18850	18850	18850	18850	0
157	20241018	165800	902006510	18850	18850	18850	18850	0
158	20241018	165700	902006510	18850	18850	18850	18850	0
159	20241018	165600	902006510	18850	18850	18850	18850	0
160	20241018	165500	902006510	18850	18850	18850	18850	0
161	20241018	165400	902006510	18850	18850	18850	18850	0
162	20241018	165300	902006510	18850	18850	18850	18850	0
163	20241018	165200	902006510	18850	18850	18850	18850	0
164	20241018	165100	902006510	18850	18850	18850	18850	0
165	20241018	165000	902006510	18850	18850	18850	18850	0
166	20241018	164900	902006510	18850	18850	18850	18850	0
167	20241018	164800	902006510	18850	18850	18850	18850	0
168	20241018	164700	902006510	18850	18850	18850	18850	0
169	20241018	164600	902006510	18850	18850	18850	18850	0
170	20241018	164500	902006510	18850	18850	18850	18850	0
171	20241018	164400	902006510	18850	18850	18850	18850	0
172	20241018	164300	902006510	18850	18850	18850	18850	0
173	20241018	164200	902006510	18850	18850	18850	18850	0
174	20241018	164100	902006510	18850	18850	18850	18850	0
175	20241018	164000	902006510	18850	18850	18850	18850	0
176	20241018	163900	902006510	18850	18850	18850	18850	0
177	20241018	163800	902006510	18850	18850	18850	18850	0
178	20241018	163700	902006510	18850	18850	18850	18850	0
179	20241018	163600	902006510	18850	18850	18850	18850	0
180	20241018	163500	902006510	18850	18850	18850	18850	0
181	20241018	163400	902006510	18850	18850	18850	18850	0
182	20241018	163300	902006510	18850	18850	18850	18850	358
183	20241018	163200	902006510	18850	18850	18850	18850	0
184	20241018	163100	902006510	18850	18850	18850	18850	0
185	20241018	163000	902006510	18850	18850	18850	18850	0
186	20241018	162900	902006510	18850	18850	18850	18850	0
187	20241018	162800	902006510	18850	18850	18850	18850	0
188	20241018	162700	902006510	18850	18850	18850	18850	0
189	20241018	162600	902006510	18850	18850	18850	18850	0
190	20241018	162500	902006510	18850	18850	18850	18850	0
191	20241018	162400	902006510	18850	18850	18850	18850	0
192	20241018	162300	902006510	18850	18850	18850	18850	0
193	20241018	162200	902006510	18850	18850	18850	18850	0
194	20241018	162100	902006510	18850	18850	18850	18850	0
195	20241018	162000	902006510	18850	18850	18850	18850	0
196	20241018	161900	902006510	18850	18850	18850	18850	0
197	20241018	161800	902006510	18850	18850	18850	18850	0
198	20241018	161700	902006510	18850	18850	18850	18850	0
199	20241018	161600	902006510	18850	18850	18850	18850	0
200	20241018	161500	902006510	18850	18850	18850	18850	0
201	20241018	161400	902006510	18850	18850	18850	18850	0
202	20241018	161300	902006510	18850	18850	18850	18850	0
203	20241018	161200	902006510	18850	18850	18850	18850	0
204	20241018	161100	902006510	18850	18850	18850	18850	0
205	20241018	161000	902006510	18850	18850	18850	18850	0
206	20241018	160900	902006510	18850	18850	18850	18850	0
207	20241018	160800	902006510	18850	18850	18850	18850	0
208	20241018	160700	902006510	18850	18850	18850	18850	0
209	20241018	160600	902006510	18850	18850	18850	18850	0
210	20241018	160500	902006510	18850	18850	18850	18850	0
211	20241018	160400	902006510	18850	18850	18850	18850	0
212	20241018	160300	902006510	18850	18850	18850	18850	358
213	20241018	160200	902006510	18850	18850	18850	18850	0
214	20241018	160100	902006510	18850	18850	18850	18850	0
215	20241018	160000	902006510	18850	18850	18850	18850	0
216	20241018	155900	902006510	18850	18850	18850	18850	0
217	20241018	155800	902006510	18850	18850	18850	18850	0
218	20241018	155700	902006510	18850	18850	18850	18850	0
219	20241018	155600	902006510	18850	18850	18850	18850	0
220	20241018	155500	902006510	18850	18850	18850	18850	0
221	20241018	155400	902006510	18850	18850	18850	18850	0
222	20241018	155300	902006510	18850	18850	18850	18850	0
223	20241018	155200	902006510	18850	18850	18850	18850	0
224	20241018	155100	902006510	18850	18850	18850	18850	0
225	20241018	155000	902006510	18850	18850	18850	18850	0
226	20241018	154900	902006510	18850	18850	18850	18850	0
227	20241018	154800	902006510	18850	18850	18850	18850	0
228	20241018	154700	902006510	18850	18850	18850	18850	0
229	20241018	154600	902006510	18850	18850	18850	18850	0
230	20241018	154500	902006510	18850	18850	18850	18850	0
231	20241018	154400	902006510	18850	18850	18850	18850	0
232	20241018	154300	902006510	18850	18850	18850	18850	0
233	20241018	154200	902006510	18850	18850	18850	18850	0
234	20241018	154100	902006510	18850	18850	18850	18850	0
235	20241018	154000	902006510	18850	18850	18850	18850	0
236	20241018	153900	902006510	18850	18850	18850	18850	0
237	20241018	153800	902006510	18850	18850	18850	18850	0
238	20241018	153700	902006510	18850	18850	18850	18850	0
239	20241018	153600	902006510	18850	18850	18850	18850	0
240	20241018	153500	902006510	18850	18850	18850	18850	0
241	20241018	153400	902006510	18850	18850	18850	18850	0
242	20241018	153300	902006510	18850	18850	18850	18850	358
243	20241018	153200	902006510	18850	18850	18850	18850	0
244	20241018	153100	902006510	18850	18850	18850	18850	0
245	20241018	153000	902006510	18850	18850	18850	18850	358
246	20241018	152900	895258210	18810	18810	18810	18810	0
247	20241018	152800	895258210	18810	18810	18810	18810	0
248	20241018	152700	895258210	18810	18810	18810	18810	0
249	20241018	152600	895258210	18810	18810	18810	18810	0
250	20241018	152500	895258210	18810	18810	18810	18810	0
251	20241018	152400	895258210	18810	18810	18810	18810	0
252	20241018	152300	895258210	18810	18810	18810	18810	0
253	20241018	152200	895258210	18810	18810	18810	18810	0
254	20241018	152100	895258210	18810	18810	18810	18810	0
255	20241018	152000	895258210	18810	18810	18810	18810	0
256	20241018	151900	895258210	18810	18820	18820	18810	30
257	20241018	151800	894693670	18860	18880	18880	18860	12
258	20241018	151700	894467130	18890	19010	19010	18890	51
259	20241018	151600	893503620	18900	18910	18910	18900	220
260	20241018	151500	889345420	18910	18910	18910	18910	120
261	20241018	151400	887076220	18910	18910	18910	18910	12
262	20241018	151300	886849300	18880	18780	19160	18780	1066
263	20241018	151200	866546060	18780	18780	18780	18780	37
264	20241018	151100	865851200	18760	18760	18760	18760	0
265	20241018	151000	865851200	18760	18780	18780	18760	35
266	20241018	150900	865194210	18780	18780	18780	18780	0
267	20241018	150800	865194210	18780	18720	18780	18720	226
268	20241018	150700	860956110	18750	18750	18750	18750	336
269	20241018	150600	854656110	18750	18750	18750	18750	350
270	20241018	150500	848093610	18750	18750	18760	18660	284
271	20241018	150400	842773090	18750	18730	18750	18700	1662
272	20241018	150300	811677230	18730	18760	18760	18730	173
273	20241018	150200	808433370	18790	18800	18800	18770	206
274	20241018	150100	804564590	18830	18830	18830	18790	36
275	20241018	150000	803888070	18800	18800	18800	18800	30
276	20241018	145900	803324070	18800	18800	18800	18800	207
277	20241018	145800	799432470	18800	18790	18800	18790	256
278	20241018	145700	794620180	18780	18780	18780	18780	0
279	20241018	145600	794620180	18780	18780	18780	18780	201
280	20241018	145500	790845400	18780	18880	18880	18780	3193
281	20241018	145400	730742220	18890	18890	18890	18890	73
282	20241018	145300	729363250	18900	18900	18900	18900	2
283	20241018	145200	729325450	18890	18890	18890	18890	0
284	20241018	145100	729325450	18890	18890	18890	18890	1
285	20241018	145000	729306560	18900	18900	18900	18900	0
286	20241018	144900	729306560	18900	18900	18900	18900	474
287	20241018	144800	720347960	18900	18900	18900	18900	10
288	20241018	144700	720158960	18900	18900	18900	18900	5
289	20241018	144600	720064460	18900	18900	18900	18900	486
290	20241018	144500	710879060	18900	18900	18900	18900	9
291	20241018	144400	710708960	18900	18900	18900	18900	0
292	20241018	144300	710708960	18900	18900	18900	18900	6
293	20241018	144200	710595560	18860	18900	18900	18860	1485
294	20241018	144100	682568430	18920	18920	18920	18920	0
295	20241018	144000	682568430	18920	18920	18920	18920	500
296	20241018	143900	673108430	18870	18870	18870	18870	63
297	20241018	143800	671919620	18870	18870	18870	18870	0
298	20241018	143700	671919620	18870	18880	18880	18870	200
299	20241018	143600	668145320	18870	18870	18870	18870	0
300	20241018	143500	668145320	18870	18890	18890	18870	20
301	20241018	143400	667767830	18920	18920	18920	18920	0
302	20241018	143300	667767830	18920	18900	19000	18900	61
303	20241018	143200	666609370	18900	18890	18900	18890	540
304	20241018	143100	656403390	18870	18880	18890	18870	318
305	20241018	143000	650400760	18890	18930	18940	18890	468
306	20241018	142900	641553540	18940	18940	18940	18940	108
307	20241018	142800	639508020	18950	18980	18980	18950	86
308	20241018	142700	637878000	18980	18980	18980	18980	0
309	20241018	142600	637878000	18980	18980	18980	18980	0
310	20241018	142500	637878000	18980	18980	18980	18980	0
311	20241018	142400	637878000	18980	18980	18980	18980	0
312	20241018	142300	637878000	18980	18980	18980	18980	0
313	20241018	142200	637878000	18980	18980	18980	18980	29
314	20241018	142100	637327580	18990	19030	19030	18990	66
315	20241018	142000	636073360	19030	19030	19030	19030	0
316	20241018	141900	636073360	19030	19040	19040	19030	70
317	20241018	141800	634741230	19030	19000	19030	19000	16
318	20241018	141700	634436900	19000	19000	19000	19000	2
319	20241018	141600	634398900	19030	19030	19030	19030	5
320	20241018	141500	634303750	19020	19000	19020	19000	430
321	20241018	141400	626133480	18990	19000	19000	18990	17
322	20241018	141300	625810620	19000	18990	19000	18990	47
323	20241018	141200	624918080	18990	18990	18990	18990	5
324	20241018	141100	624823130	18990	18990	18990	18990	10
325	20241018	141000	624633230	18990	18990	18990	18990	1
326	20241018	140900	624614240	18900	18900	18900	18900	0
327	20241018	140800	624614240	18900	18900	18900	18900	0
328	20241018	140700	624614240	18900	18900	18900	18900	0
329	20241018	140600	624614240	18900	18920	18920	18900	502
330	20241018	140500	615123700	18920	18920	18920	18920	0
331	20241018	140400	615123700	18920	18920	18920	18920	13
332	20241018	140300	614877740	18990	18990	18990	18990	0
333	20241018	140200	614877740	18990	18990	18990	18990	0
334	20241018	140100	614877740	18990	18940	19000	18940	527
335	20241018	140000	604892280	18940	18940	18940	18940	2
336	20241018	135900	604854400	18940	18940	18940	18940	3
337	20241018	135800	604797580	18940	18930	18940	18910	107
338	20241018	135700	602773780	18940	18960	18960	18940	363
339	20241018	135600	595894750	18970	18970	18970	18970	0
340	20241018	135500	595894750	18970	18970	18970	18970	0
341	20241018	135400	595894750	18970	18980	18980	18970	367
342	20241018	135300	588930070	18980	18970	18980	18970	2
343	20241018	135200	588892120	18990	18990	18990	18990	0
344	20241018	135100	588892120	18990	18990	18990	18990	35
345	20241018	135000	588227470	18980	18980	18980	18980	0
346	20241018	134900	588227470	18980	18980	18980	18980	0
347	20241018	134800	588227470	18980	18970	18980	18970	9
348	20241018	134700	588056690	18970	18970	18970	18960	122
349	20241018	134600	585742450	18990	18990	18990	18990	20
350	20241018	134500	585362650	18980	18970	18980	18970	24
351	20241018	134400	584907270	18970	18970	18970	18970	0
352	20241018	134300	584907270	18970	18960	18970	18960	96
353	20241018	134200	583087010	18970	18980	18980	18970	15
354	20241018	134100	582802450	18970	18970	18970	18970	49
355	20241018	134000	581872920	18990	18990	18990	18990	0
356	20241018	133900	581872920	18990	18990	18990	18990	0
357	20241018	133800	581872920	18990	18990	18990	18990	2
358	20241018	133700	581834940	18980	18980	18980	18980	0
359	20241018	133600	581834940	18980	18980	18980	18980	30
360	20241018	133500	581265540	18980	18980	18980	18980	0
361	20241018	133400	581265540	18980	18990	18990	18980	73
362	20241018	133300	579879470	18990	18990	18990	18990	0
363	20241018	133200	579879470	18990	18990	18990	18990	0
364	20241018	133100	579879470	18990	18990	18990	18990	50
365	20241018	133000	578929970	18990	18990	18990	18990	0
366	20241018	132900	578929970	18990	18990	18990	18990	0
367	20241018	132800	578929970	18990	18990	18990	18990	0
368	20241018	132700	578929970	18990	18990	18990	18990	24
369	20241018	132600	578474210	18980	18980	18980	18980	9
370	20241018	132500	578303390	18980	18980	18980	18980	51
371	20241018	132400	577335410	18980	18980	18980	18980	80
372	20241018	132300	575817010	18970	18970	18970	18970	0
373	20241018	132200	575817010	18970	18970	18970	18970	0
374	20241018	132100	575817010	18970	18970	18970	18970	0
375	20241018	132000	575817010	18970	19000	19000	18970	251
376	20241018	131900	571055390	18970	18970	18970	18970	502
377	20241018	131800	561532450	18960	18960	18960	18960	0
378	20241018	131700	561532450	18960	18960	18960	18960	0
379	20241018	131600	561532450	18960	18960	18960	18960	0
380	20241018	131500	561532450	18960	18960	18960	18960	50
381	20241018	131400	560584450	18960	18960	18960	18960	1
382	20241018	131300	560565490	18960	18970	18970	18960	93
383	20241018	131200	558802100	18970	18970	18970	18970	4
384	20241018	131100	558726220	18970	18970	18970	18970	15
385	20241018	131000	558441670	18970	18970	18970	18970	43
386	20241018	130900	557625960	18970	18970	18970	18970	104
387	20241018	130800	555653080	18970	18970	18970	18970	85
388	20241018	130700	554040630	18970	18970	18970	18970	10
389	20241018	130600	553850930	18960	19010	19010	18960	4014
390	20241018	130500	477649080	19020	19020	19020	19020	101
391	20241018	130400	475728060	19020	19030	19030	19020	393
392	20241018	130300	468252770	19030	19040	19040	19030	40
393	20241018	130200	467491370	19030	19030	19030	19030	4
394	20241018	130100	467415250	19100	19050	19100	19030	226
395	20241018	130000	463114140	19100	19100	19100	19100	1
396	20241018	125900	463095040	19060	19070	19070	19060	241
397	20241018	125800	458500460	19070	19100	19100	19070	36
398	20241018	125700	457813520	19100	19130	19130	19100	69
399	20241018	125600	456495480	19130	19130	19130	19130	3
400	20241018	125500	456438090	19160	19160	19160	19160	1
401	20241018	125400	456418930	19160	19160	19160	19160	0
402	20241018	125300	456418930	19160	19160	19160	19160	10
403	20241018	125200	456227330	19130	19130	19130	19130	3
404	20241018	125100	456169940	19130	19130	19130	19130	0
405	20241018	125000	456169940	19130	19130	19130	19130	0
406	20241018	124900	456169940	19130	19130	19130	19130	0
407	20241018	124800	456169940	19130	19130	19130	19130	2
408	20241018	124700	456131680	19130	19130	19130	19130	24
409	20241018	124600	455672560	19130	19130	19130	19130	0
410	20241018	124500	455672560	19130	19130	19130	19130	0
411	20241018	124400	455672560	19130	19130	19130	19130	16
412	20241018	124300	455366480	19100	19100	19100	19100	59
413	20241018	124200	454239580	19100	19100	19100	19100	0
414	20241018	124100	454239580	19100	19100	19100	19100	0
415	20241018	124000	454239580	19100	19100	19100	19100	0
416	20241018	123900	454239580	19100	19100	19100	19100	0
417	20241018	123800	454239580	19100	19100	19100	19100	50
418	20241018	123700	453284580	19170	19170	19170	19170	77
419	20241018	123600	451808490	19180	19180	19180	19180	0
420	20241018	123500	451808490	19180	19180	19180	19180	50
421	20241018	123400	450849490	19180	19180	19180	19180	15
422	20241018	123300	450561790	19180	19180	19180	19180	1
423	20241018	123200	450542610	19180	19180	19180	19180	4
424	20241018	123100	450465890	19190	19190	19190	19190	0
425	20241018	123000	450465890	19190	19190	19190	19190	0
426	20241018	122900	450465890	19190	19190	19190	19190	0
427	20241018	122800	450465890	19190	19190	19190	19190	0
428	20241018	122700	450465890	19190	19190	19190	19190	0
429	20241018	122600	450465890	19190	19190	19190	19190	0
430	20241018	122500	450465890	19190	19190	19190	19190	0
431	20241018	122400	450465890	19190	19190	19190	19190	0
432	20241018	122300	450465890	19190	19190	19190	19190	5
433	20241018	122200	450369940	19190	19190	19190	19190	100
434	20241018	122100	448450940	19190	19190	19190	19190	0
435	20241018	122000	448450940	19190	19150	19190	19150	101
436	20241018	121900	446513380	19190	19190	19190	19190	0
437	20241018	121800	446513380	19190	19190	19190	19190	0
438	20241018	121700	446513380	19190	19190	19190	19190	0
439	20241018	121600	446513380	19190	19190	19190	19190	0
440	20241018	121500	446513380	19190	19190	19190	19190	0
441	20241018	121400	446513380	19190	19190	19190	19190	0
442	20241018	121300	446513380	19190	19190	19190	19190	0
443	20241018	121200	446513380	19190	19190	19190	19190	0
444	20241018	121100	446513380	19190	19190	19190	19190	20
445	20241018	121000	446129580	19190	19190	19190	19190	0
446	20241018	120900	446129580	19190	19190	19190	19190	0
447	20241018	120800	446129580	19190	19190	19190	19190	1
448	20241018	120700	446110390	19190	19190	19190	19190	0
449	20241018	120600	446110390	19190	19190	19190	19190	0
450	20241018	120500	446110390	19190	19190	19190	19190	0
451	20241018	120400	446110390	19190	19190	19190	19190	0
452	20241018	120300	446110390	19190	19190	19190	19190	0
453	20241018	120200	446110390	19190	19190	19190	19190	1
454	20241018	120100	446091200	19190	19190	19190	19190	0
455	20241018	120000	446091200	19190	19060	19190	19060	7
456	20241018	115900	445957650	19050	19050	19050	19050	0
457	20241018	115800	445957650	19050	19050	19050	19050	0
458	20241018	115700	445957650	19050	19100	19100	19050	30
459	20241018	115600	445385870	19100	19100	19100	19100	0
460	20241018	115500	445385870	19100	19090	19100	19090	438
461	20241018	115400	437021200	19080	19080	19080	19080	0
462	20241018	115300	437021200	19080	19060	19080	19060	11
463	20241018	115200	436811520	19060	19060	19060	19060	10
464	20241018	115100	436620920	19060	19060	19060	19060	0
465	20241018	115000	436620920	19060	19060	19060	19060	20
466	20241018	114900	436239720	19060	19060	19060	19060	1
467	20241018	114800	436220660	19030	19030	19030	19030	0
468	20241018	114700	436220660	19030	19030	19030	19030	1
469	20241018	114600	436201630	19030	19030	19030	19030	1
470	20241018	114500	436182600	19030	19030	19030	19030	18
471	20241018	114400	435840060	19060	19060	19060	19060	2
472	20241018	114300	435801940	19060	19070	19070	19060	120
473	20241018	114200	433514540	19130	19130	19130	19130	37
474	20241018	114100	432806730	19130	19130	19130	19130	0
475	20241018	114000	432806730	19130	19130	19130	19130	0
476	20241018	113900	432806730	19130	19130	19130	19130	3
477	20241018	113800	432749340	19130	19130	19130	19130	0
478	20241018	113700	432749340	19130	19130	19130	19130	2
479	20241018	113600	432711080	19130	19130	19130	19130	0
480	20241018	113500	432711080	19130	19130	19130	19130	67
481	20241018	113400	431429370	19130	19130	19130	19130	1
482	20241018	113300	431410240	19020	19020	19020	19020	6
483	20241018	113200	431296120	19100	19100	19100	19100	0
484	20241018	113100	431296120	19100	19100	19100	19100	0
485	20241018	113000	431296120	19100	19100	19100	19100	0
486	20241018	112900	431296120	19100	19100	19100	19100	0
487	20241018	112800	431296120	19100	19100	19100	19100	0
488	20241018	112700	431296120	19100	19100	19100	19100	0
489	20241018	112600	431296120	19100	19100	19100	19100	0
490	20241018	112500	431296120	19100	19100	19100	19100	346
491	20241018	112400	424687520	19090	19090	19090	19090	154
492	20241018	112300	421747660	19010	19010	19010	19010	0
493	20241018	112200	421747660	19010	19010	19010	19010	25
494	20241018	112100	421272410	19010	19020	19020	19010	20
495	20241018	112000	420892200	19010	19010	19010	19010	0
496	20241018	111900	420892200	19010	19020	19020	19010	2
497	20241018	111800	420854170	19000	19000	19010	19000	5
498	20241018	111700	420759160	19000	19000	19000	19000	100
499	20241018	111600	418859160	19000	19010	19010	19000	230
500	20241018	111500	414488860	19000	19020	19030	19000	1096
501	20241018	111400	393660480	19020	19020	19020	19020	8
502	20241018	111300	393508320	19020	19020	19020	19020	25
503	20241018	111200	393032820	19010	19020	19020	19010	237
504	20241018	111100	388526950	19010	19060	19060	19010	616
505	20241018	111000	376804000	19090	19090	19090	19090	9
506	20241018	110900	376632190	19090	19100	19100	19080	129
507	20241018	110800	374170790	19100	19100	19100	19100	0
508	20241018	110700	374170790	19100	19100	19100	19100	6
509	20241018	110600	374056190	19080	19080	19080	19080	5
510	20241018	110500	373960790	19080	19140	19140	19080	1486
511	20241018	110400	345569910	19170	19170	19170	19170	253
512	20241018	110300	340719900	19170	19170	19170	19170	269
513	20241018	110200	335563170	19170	19170	19170	19170	1
514	20241018	110100	335544000	19180	19180	19180	19180	1
515	20241018	110000	335524820	19130	19130	19130	19130	0
516	20241018	105900	335524820	19130	19130	19130	19130	8
517	20241018	105800	335371780	19130	19130	19130	19130	500
518	20241018	105700	325806780	19130	19130	19130	19130	1
519	20241018	105600	325787650	19130	19130	19130	19130	0
520	20241018	105500	325787650	19130	19130	19130	19130	0
521	20241018	105400	325787650	19130	19140	19140	19130	124
522	20241018	105300	323415230	19140	19140	19140	19140	24
523	20241018	105200	322955870	19130	19130	19130	19130	0
524	20241018	105100	322955870	19130	19130	19130	19130	140
525	20241018	105000	320277670	19120	19130	19130	19120	683
526	20241018	104900	307216790	19120	19150	19150	19120	545
527	20241018	104800	296784150	19160	19190	19190	19160	284
528	20241018	104700	291339640	19190	19200	19200	19190	39
529	20241018	104600	290591100	19200	19200	19200	19200	21
530	20241018	104500	290187900	19200	19200	19200	19200	75
531	20241018	104400	288747900	19200	19200	19200	19200	185
532	20241018	104300	285195900	19200	19200	19200	19200	72
533	20241018	104200	283813500	19200	19200	19200	19200	1
534	20241018	104100	283794300	19200	19200	19200	19200	10
535	20241018	104000	283602300	19200	19210	19210	19200	332
536	20241018	103900	277227810	19250	19250	19250	19250	14
537	20241018	103800	276958310	19220	19220	19220	19220	17
538	20241018	103700	276631570	19210	19210	19210	19210	13
539	20241018	103600	276381840	19210	19210	19210	19210	33
540	20241018	103500	275747910	19250	19250	19250	19250	70
541	20241018	103400	274400410	19250	19250	19250	19250	178
542	20241018	103300	270973910	19200	19200	19200	19200	525
543	20241018	103200	260893910	19200	19210	19210	19200	375
544	20241018	103100	253693810	19200	19240	19250	19200	796
545	20241018	103000	238408120	19250	19250	19250	19240	79
546	20241018	102900	236888020	19240	19240	19240	19240	0
547	20241018	102800	236888020	19240	19240	19240	19240	0
548	20241018	102700	236888020	19240	19240	19240	19240	49
549	20241018	102600	235945260	19260	19260	19260	19260	3
550	20241018	102500	235887480	19260	19260	19260	19260	51
551	20241018	102400	234905220	19260	19310	19310	19250	766
552	20241018	102300	220130800	19320	19370	19370	19320	291
553	20241018	102200	214503990	19370	19370	19370	19370	32
554	20241018	102100	213884150	19400	19390	19400	19380	23
555	20241018	102000	213438180	19400	19400	19400	19400	4
556	20241018	101900	213360580	19400	19390	19400	19390	16
557	20241018	101800	213050190	19390	19350	19390	19350	116
558	20241018	101700	210802420	19350	19360	19360	19350	556
559	20241018	101600	200038270	19360	19360	19360	19350	324
560	20241018	101500	193766530	19360	19360	19360	19350	93
561	20241018	101400	191966700	19360	19350	19360	19350	83
562	20241018	101300	190360490	19360	19370	19370	19350	181
563	20241018	101200	186855950	19370	19370	19370	19370	8
564	20241018	101100	186700990	19370	19430	19430	19350	1125
565	20241018	101000	164892030	19420	19440	19480	19420	232
566	20241018	100900	160384860	19440	19460	19460	19440	168
567	20241018	100800	157117650	19480	19500	19500	19460	331
568	20241018	100700	150670810	19530	19530	19530	19530	0
569	20241018	100600	150670810	19530	19530	19530	19530	1
570	20241018	100500	150651280	19530	19530	19530	19530	0
571	20241018	100400	150651280	19530	19530	19530	19530	6
572	20241018	100300	150534100	19530	19530	19530	19530	2
573	20241018	100200	150495040	19460	19460	19460	19460	28
574	20241018	100100	149950160	19480	19480	19480	19480	0
575	20241018	100000	149950160	19480	19530	19530	19480	344
576	20241018	095900	143244810	19520	19520	19520	19520	0
577	20241018	095800	143244810	19520	19530	19530	19520	21
578	20241018	095700	142834880	19520	19520	19520	19520	33
579	20241018	095600	142190720	19520	19520	19520	19520	0
580	20241018	095500	142190720	19520	19520	19520	19520	0
581	20241018	095400	142190720	19520	19520	19520	19520	0
582	20241018	095300	142190720	19520	19520	19520	19520	26
583	20241018	095200	141683200	19520	19520	19520	19520	0
584	20241018	095100	141683200	19520	19520	19520	19520	1
585	20241018	095000	141663680	19500	19500	19500	19500	49
586	20241018	094900	140708180	19490	19490	19490	19490	7
587	20241018	094800	140571750	19480	19480	19480	19480	114
588	20241018	094700	138351030	19480	19500	19500	19480	33
589	20241018	094600	137707860	19540	19540	19540	19540	40
590	20241018	094500	136926260	19540	19540	19540	19540	15
591	20241018	094400	136633160	19540	19540	19540	19540	10
592	20241018	094300	136437760	19540	19540	19540	19540	0
593	20241018	094200	136437760	19540	19540	19540	19540	6
594	20241018	094100	136320520	19500	19540	19540	19500	120
595	20241018	094000	133980280	19500	19500	19500	19500	0
596	20241018	093900	133980280	19500	19500	19500	19500	0
597	20241018	093800	133980280	19500	19520	19520	19500	765
598	20241018	093700	119058170	19520	19520	19520	19520	1
599	20241018	093600	119038650	19520	19520	19520	19520	1
600	20241018	093500	119019130	19520	19520	19520	19520	0
601	20241018	093400	119019130	19520	19540	19540	19520	178
602	20241018	093300	115543230	19540	19540	19540	19540	50
603	20241018	093200	114566230	19540	19540	19540	19540	0
604	20241018	093100	114566230	19540	19550	19550	19540	300
605	20241018	093000	108703430	19560	19580	19580	19560	160
606	20241018	092900	105573130	19570	19580	19580	19570	65
607	20241018	092800	104300680	19580	19600	19600	19580	42
608	20241018	092700	103477710	19600	19600	19600	19600	12
609	20241018	092600	103242510	19600	19600	19600	19600	327
610	20241018	092500	96833310	19580	19580	19580	19580	15
611	20241018	092400	96539610	19540	19540	19540	19540	0
612	20241018	092300	96539610	19540	19530	19590	19530	414
613	20241018	092200	88447320	19540	19600	19600	19540	978
614	20241018	092100	69302620	19600	19600	19600	19600	87
615	20241018	092000	67597420	19580	19590	19590	19580	763
616	20241018	091900	52652880	19590	19650	19650	19590	877
617	20241018	091800	35452390	19740	19740	19740	19740	33
618	20241018	091700	34800970	19740	19740	19740	19740	40
619	20241018	091600	34011370	19740	19730	19740	19700	37
620	20241018	091500	33281980	19730	19750	19750	19730	60
621	20241018	091400	32097540	19750	19750	19750	19750	4
622	20241018	091300	32018540	19750	19750	19750	19750	107
623	20241018	091200	29905290	19750	19750	19750	19750	150
624	20241018	091100	26942790	19730	19810	19810	19730	701
625	20241018	091000	13065980	19810	19900	19900	19810	289
626	20241018	090900	7327610	20050	19940	20050	19940	53
627	20241018	090800	6270460	20050	20050	20050	19980	37
628	20241018	090700	5530010	20050	19980	20050	19980	100
629	20241018	090600	3526440	20000	20000	20000	20000	1
630	20241018	090500	3506440	19820	19820	19820	19820	0
631	20241018	090400	3506440	19820	19820	19820	19820	0
632	20241018	090300	3506440	19820	19820	19820	19820	0
633	20241018	090200	3506440	19820	19820	19820	19820	0
634	20241018	090100	3506440	19820	19820	19820	19820	0
635	20241018	090000	3506440	19820	19810	19820	19810	176