KissMeData/049950/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193200	253445760	18470	18470	18470	18470	131
3	20241029	193100	253445760	18470	18470	18470	18470	0
4	20241029	193000	253445760	18470	18470	18470	18470	0
5	20241029	192900	253445760	18470	18470	18470	18470	0
6	20241029	192800	253445760	18470	18470	18470	18470	0
7	20241029	192700	253445760	18470	18470	18470	18470	0
8	20241029	192600	253445760	18470	18470	18470	18470	0
9	20241029	192500	253445760	18470	18470	18470	18470	0
10	20241029	192400	253445760	18470	18470	18470	18470	0
11	20241029	192300	253445760	18470	18470	18470	18470	0
12	20241029	192200	253445760	18470	18470	18470	18470	0
13	20241029	192100	253445760	18470	18470	18470	18470	0
14	20241029	192000	253445760	18470	18470	18470	18470	0
15	20241029	191900	253445760	18470	18470	18470	18470	0
16	20241029	191800	253445760	18470	18470	18470	18470	0
17	20241029	191700	253445760	18470	18470	18470	18470	0
18	20241029	191600	253445760	18470	18470	18470	18470	0
19	20241029	191500	253445760	18470	18470	18470	18470	0
20	20241029	191400	253445760	18470	18470	18470	18470	0
21	20241029	191300	253445760	18470	18470	18470	18470	0
22	20241029	191200	253445760	18470	18470	18470	18470	0
23	20241029	191100	253445760	18470	18470	18470	18470	0
24	20241029	191000	253445760	18470	18470	18470	18470	0
25	20241029	190900	253445760	18470	18470	18470	18470	0
26	20241029	190800	253445760	18470	18470	18470	18470	0
27	20241029	190700	253445760	18470	18470	18470	18470	0
28	20241029	190600	253445760	18470	18470	18470	18470	0
29	20241029	190500	253445760	18470	18470	18470	18470	0
30	20241029	190400	253445760	18470	18470	18470	18470	0
31	20241029	190300	253445760	18470	18470	18470	18470	0
32	20241029	190200	253445760	18470	18470	18470	18470	131
33	20241029	190100	253445760	18470	18470	18470	18470	0
34	20241029	190000	253445760	18470	18470	18470	18470	0
35	20241029	185900	253445760	18470	18470	18470	18470	0
36	20241029	185800	253445760	18470	18470	18470	18470	0
37	20241029	185700	253445760	18470	18470	18470	18470	0
38	20241029	185600	253445760	18470	18470	18470	18470	0
39	20241029	185500	253445760	18470	18470	18470	18470	0
40	20241029	185400	253445760	18470	18470	18470	18470	0
41	20241029	185300	253445760	18470	18470	18470	18470	0
42	20241029	185200	253445760	18470	18470	18470	18470	0
43	20241029	185100	253445760	18470	18470	18470	18470	0
44	20241029	185000	253445760	18470	18470	18470	18470	0
45	20241029	184900	253445760	18470	18470	18470	18470	0
46	20241029	184800	253445760	18470	18470	18470	18470	0
47	20241029	184700	253445760	18470	18470	18470	18470	0
48	20241029	184600	253445760	18470	18470	18470	18470	0
49	20241029	184500	253445760	18470	18470	18470	18470	0
50	20241029	184400	253445760	18470	18470	18470	18470	0
51	20241029	184300	253445760	18470	18470	18470	18470	0
52	20241029	184200	253445760	18470	18470	18470	18470	0
53	20241029	184100	253445760	18470	18470	18470	18470	0
54	20241029	184000	253445760	18470	18470	18470	18470	0
55	20241029	183900	253445760	18470	18470	18470	18470	0
56	20241029	183800	253445760	18470	18470	18470	18470	0
57	20241029	183700	253445760	18470	18470	18470	18470	0
58	20241029	183600	253445760	18470	18470	18470	18470	0
59	20241029	183500	253445760	18470	18470	18470	18470	0
60	20241029	183400	253445760	18470	18470	18470	18470	0
61	20241029	183300	253445760	18470	18470	18470	18470	0
62	20241029	183200	253445760	18470	18470	18470	18470	131
63	20241029	183100	253445760	18470	18470	18470	18470	0
64	20241029	183000	253445760	18470	18470	18470	18470	0
65	20241029	182900	253445760	18470	18470	18470	18470	0
66	20241029	182800	253445760	18470	18470	18470	18470	0
67	20241029	182700	253445760	18470	18470	18470	18470	0
68	20241029	182600	253445760	18470	18470	18470	18470	0
69	20241029	182500	253445760	18470	18470	18470	18470	0
70	20241029	182400	253445760	18470	18470	18470	18470	0
71	20241029	182300	253445760	18470	18470	18470	18470	0
72	20241029	182200	253445760	18470	18470	18470	18470	0
73	20241029	182100	253445760	18470	18470	18470	18470	0
74	20241029	182000	253445760	18470	18470	18470	18470	0
75	20241029	181900	253445760	18470	18470	18470	18470	0
76	20241029	181800	253445760	18470	18470	18470	18470	0
77	20241029	181700	253445760	18470	18470	18470	18470	0
78	20241029	181600	253445760	18470	18470	18470	18470	0
79	20241029	181500	253445760	18470	18470	18470	18470	0
80	20241029	181400	253445760	18470	18470	18470	18470	0
81	20241029	181300	253445760	18470	18470	18470	18470	0
82	20241029	181200	253445760	18470	18470	18470	18470	0
83	20241029	181100	253445760	18470	18470	18470	18470	0
84	20241029	181000	253445760	18470	18470	18470	18470	0
85	20241029	180900	253445760	18470	18470	18470	18470	0
86	20241029	180800	253445760	18470	18470	18470	18470	0
87	20241029	180700	253445760	18470	18470	18470	18470	0
88	20241029	180600	253445760	18470	18470	18470	18470	0
89	20241029	180500	253445760	18470	18470	18470	18470	0
90	20241029	180400	253445760	18470	18470	18470	18470	0
91	20241029	180300	253445760	18470	18470	18470	18470	0
92	20241029	180200	253445760	18470	18470	18470	18470	131
93	20241029	180100	253445760	18470	18470	18470	18470	0
94	20241029	180000	253445760	18470	18470	18470	18470	0
95	20241029	175900	253445760	18470	18470	18470	18470	0
96	20241029	175800	253445760	18470	18470	18470	18470	0
97	20241029	175700	253445760	18470	18470	18470	18470	0
98	20241029	175600	253445760	18470	18470	18470	18470	0
99	20241029	175500	253445760	18470	18470	18470	18470	0
100	20241029	175400	253445760	18470	18470	18470	18470	0
101	20241029	175300	253445760	18470	18470	18470	18470	0
102	20241029	175200	253445760	18470	18470	18470	18470	0
103	20241029	175100	253445760	18470	18470	18470	18470	0
104	20241029	175000	253445760	18470	18470	18470	18470	0
105	20241029	174900	253445760	18470	18470	18470	18470	0
106	20241029	174800	253445760	18470	18470	18470	18470	0
107	20241029	174700	253445760	18470	18470	18470	18470	0
108	20241029	174600	253445760	18470	18470	18470	18470	0
109	20241029	174500	253445760	18470	18470	18470	18470	0
110	20241029	174400	253445760	18470	18470	18470	18470	0
111	20241029	174300	253445760	18470	18470	18470	18470	0
112	20241029	174200	253445760	18470	18470	18470	18470	0
113	20241029	174100	253445760	18470	18470	18470	18470	0
114	20241029	174000	253445760	18470	18470	18470	18470	0
115	20241029	173900	253445760	18470	18470	18470	18470	0
116	20241029	173800	253445760	18470	18470	18470	18470	0
117	20241029	173700	253445760	18470	18470	18470	18470	0
118	20241029	173600	253445760	18470	18470	18470	18470	0
119	20241029	173500	253445760	18470	18470	18470	18470	0
120	20241029	173400	253445760	18470	18470	18470	18470	0
121	20241029	173300	253445760	18470	18470	18470	18470	0
122	20241029	173200	253445760	18470	18470	18470	18470	131
123	20241029	173100	253445760	18470	18470	18470	18470	0
124	20241029	173000	253445760	18470	18470	18470	18470	0
125	20241029	172900	253445760	18470	18470	18470	18470	0
126	20241029	172800	253445760	18470	18470	18470	18470	0
127	20241029	172700	253445760	18470	18470	18470	18470	0
128	20241029	172600	253445760	18470	18470	18470	18470	0
129	20241029	172500	253445760	18470	18470	18470	18470	0
130	20241029	172400	253445760	18470	18470	18470	18470	0
131	20241029	172300	253445760	18470	18470	18470	18470	0
132	20241029	172200	253445760	18470	18470	18470	18470	0
133	20241029	172100	253445760	18470	18470	18470	18470	0
134	20241029	172000	253445760	18470	18470	18470	18470	0
135	20241029	171900	253445760	18470	18470	18470	18470	0
136	20241029	171800	253445760	18470	18470	18470	18470	0
137	20241029	171700	253445760	18470	18470	18470	18470	0
138	20241029	171600	253445760	18470	18470	18470	18470	0
139	20241029	171500	253445760	18470	18470	18470	18470	0
140	20241029	171400	253445760	18470	18470	18470	18470	0
141	20241029	171300	253445760	18470	18470	18470	18470	0
142	20241029	171200	253445760	18470	18470	18470	18470	0
143	20241029	171100	253445760	18470	18470	18470	18470	0
144	20241029	171000	253445760	18470	18470	18470	18470	0
145	20241029	170900	253445760	18470	18470	18470	18470	0
146	20241029	170800	253445760	18470	18470	18470	18470	0
147	20241029	170700	253445760	18470	18470	18470	18470	0
148	20241029	170600	253445760	18470	18470	18470	18470	0
149	20241029	170500	253445760	18470	18470	18470	18470	0
150	20241029	170400	253445760	18470	18470	18470	18470	0
151	20241029	170300	253445760	18470	18470	18470	18470	0
152	20241029	170200	253445760	18470	18470	18470	18470	131
153	20241029	170100	253445760	18470	18470	18470	18470	0
154	20241029	170000	253445760	18470	18470	18470	18470	0
155	20241029	165900	253445760	18470	18470	18470	18470	0
156	20241029	165800	253445760	18470	18470	18470	18470	0
157	20241029	165700	253445760	18470	18470	18470	18470	0
158	20241029	165600	253445760	18470	18470	18470	18470	0
159	20241029	165500	253445760	18470	18470	18470	18470	0
160	20241029	165400	253445760	18470	18470	18470	18470	0
161	20241029	165300	253445760	18470	18470	18470	18470	0
162	20241029	165200	253445760	18470	18470	18470	18470	0
163	20241029	165100	253445760	18470	18470	18470	18470	0
164	20241029	165000	253445760	18470	18470	18470	18470	0
165	20241029	164900	253445760	18470	18470	18470	18470	0
166	20241029	164800	253445760	18470	18470	18470	18470	0
167	20241029	164700	253445760	18470	18470	18470	18470	0
168	20241029	164600	253445760	18470	18470	18470	18470	0
169	20241029	164500	253445760	18470	18470	18470	18470	0
170	20241029	164400	253445760	18470	18470	18470	18470	0
171	20241029	164300	253445760	18470	18470	18470	18470	0
172	20241029	164200	253445760	18470	18470	18470	18470	0
173	20241029	164100	253445760	18470	18470	18470	18470	0
174	20241029	164000	253445760	18470	18470	18470	18470	0
175	20241029	163900	253445760	18470	18470	18470	18470	0
176	20241029	163800	253445760	18470	18470	18470	18470	0
177	20241029	163700	253445760	18470	18470	18470	18470	0
178	20241029	163600	253445760	18470	18470	18470	18470	0
179	20241029	163500	253445760	18470	18470	18470	18470	0
180	20241029	163400	253445760	18470	18470	18470	18470	0
181	20241029	163300	253445760	18470	18470	18470	18470	0
182	20241029	163200	253445760	18470	18470	18470	18470	131
183	20241029	163100	253445760	18470	18470	18470	18470	0
184	20241029	163000	253445760	18470	18470	18470	18470	0
185	20241029	162900	253445760	18470	18470	18470	18470	0
186	20241029	162800	253445760	18470	18470	18470	18470	0
187	20241029	162700	253445760	18470	18470	18470	18470	0
188	20241029	162600	253445760	18470	18470	18470	18470	0
189	20241029	162500	253445760	18470	18470	18470	18470	0
190	20241029	162400	253445760	18470	18470	18470	18470	0
191	20241029	162300	253445760	18470	18470	18470	18470	0
192	20241029	162200	253445760	18470	18470	18470	18470	0
193	20241029	162100	253445760	18470	18470	18470	18470	0
194	20241029	162000	253445760	18470	18470	18470	18470	0
195	20241029	161900	253445760	18470	18470	18470	18470	0
196	20241029	161800	253445760	18470	18470	18470	18470	0
197	20241029	161700	253445760	18470	18470	18470	18470	0
198	20241029	161600	253445760	18470	18470	18470	18470	0
199	20241029	161500	253445760	18470	18470	18470	18470	0
200	20241029	161400	253445760	18470	18470	18470	18470	0
201	20241029	161300	253445760	18470	18470	18470	18470	0
202	20241029	161200	253445760	18470	18470	18470	18470	0
203	20241029	161100	253445760	18470	18470	18470	18470	0
204	20241029	161000	253445760	18470	18470	18470	18470	0
205	20241029	160900	253445760	18470	18470	18470	18470	0
206	20241029	160800	253445760	18470	18470	18470	18470	0
207	20241029	160700	253445760	18470	18470	18470	18470	0
208	20241029	160600	253445760	18470	18470	18470	18470	0
209	20241029	160500	253445760	18470	18470	18470	18470	0
210	20241029	160400	253445760	18470	18470	18470	18470	0
211	20241029	160300	253445760	18470	18470	18470	18470	0
212	20241029	160200	253445760	18470	18470	18470	18470	131
213	20241029	160100	253445760	18470	18470	18470	18470	0
214	20241029	160000	253445760	18470	18470	18470	18470	0
215	20241029	155900	253445760	18470	18470	18470	18470	0
216	20241029	155800	253445760	18470	18470	18470	18470	0
217	20241029	155700	253445760	18470	18470	18470	18470	0
218	20241029	155600	253445760	18470	18470	18470	18470	0
219	20241029	155500	253445760	18470	18470	18470	18470	0
220	20241029	155400	253445760	18470	18470	18470	18470	0
221	20241029	155300	253445760	18470	18470	18470	18470	0
222	20241029	155200	253445760	18470	18470	18470	18470	0
223	20241029	155100	253445760	18470	18470	18470	18470	0
224	20241029	155000	253445760	18470	18470	18470	18470	0
225	20241029	154900	253445760	18470	18470	18470	18470	0
226	20241029	154800	253445760	18470	18470	18470	18470	0
227	20241029	154700	253445760	18470	18470	18470	18470	0
228	20241029	154600	253445760	18470	18470	18470	18470	0
229	20241029	154500	253445760	18470	18470	18470	18470	0
230	20241029	154400	253445760	18470	18470	18470	18470	0
231	20241029	154300	253445760	18470	18470	18470	18470	0
232	20241029	154200	253445760	18470	18470	18470	18470	0
233	20241029	154100	253445760	18470	18470	18470	18470	0
234	20241029	154000	253445760	18470	18470	18470	18470	0
235	20241029	153900	253445760	18470	18470	18470	18470	0
236	20241029	153800	253445760	18470	18470	18470	18470	0
237	20241029	153700	253445760	18470	18470	18470	18470	0
238	20241029	153600	253445760	18470	18470	18470	18470	0
239	20241029	153500	253445760	18470	18470	18470	18470	0
240	20241029	153400	253445760	18470	18470	18470	18470	0
241	20241029	153300	253445760	18470	18470	18470	18470	0
242	20241029	153200	253445760	18470	18470	18470	18470	131
243	20241029	153100	253445760	18470	18470	18470	18470	0
244	20241029	153000	253445760	18470	18470	18470	18470	131
245	20241029	152900	251026190	18470	18470	18470	18470	0
246	20241029	152800	251026190	18470	18470	18470	18470	0
247	20241029	152700	251026190	18470	18470	18470	18470	0
248	20241029	152600	251026190	18470	18470	18470	18470	0
249	20241029	152500	251026190	18470	18470	18470	18470	0
250	20241029	152400	251026190	18470	18470	18470	18470	0
251	20241029	152300	251026190	18470	18470	18470	18470	0
252	20241029	152200	251026190	18470	18470	18470	18470	0
253	20241029	152100	251026190	18470	18470	18470	18470	0
254	20241029	152000	251026190	18470	18470	18470	18470	0
255	20241029	151900	251026190	18470	18380	18470	18380	179
256	20241029	151800	247733380	18380	18480	18480	18380	24
257	20241029	151700	247290460	18380	18380	18380	18380	3
258	20241029	151600	247235320	18380	18480	18480	18360	771
259	20241029	151500	233056310	18480	18480	18480	18480	0
260	20241029	151400	233056310	18480	18490	18490	18480	3
261	20241029	151300	233000860	18590	18590	18590	18590	0
262	20241029	151200	233000860	18590	18590	18590	18590	0
263	20241029	151100	233000860	18590	18580	18590	18580	15
264	20241029	151000	232722110	18580	18580	18580	18580	0
265	20241029	150900	232722110	18580	18590	18590	18580	10
266	20241029	150800	232536280	18600	18480	18600	18480	165
267	20241029	150700	229476570	18480	18480	18480	18480	0
268	20241029	150600	229476570	18480	18480	18480	18480	6
269	20241029	150500	229365690	18490	18490	18490	18490	0
270	20241029	150400	229365690	18490	18490	18490	18490	7
271	20241029	150300	229236260	18490	18480	18490	18480	29
272	20241029	150200	228700150	18490	18470	18490	18470	30
273	20241029	150100	228145820	18480	18470	18480	18470	29
274	20241029	150000	227610000	18430	18460	18460	18430	434
275	20241029	145900	219602680	18460	18460	18460	18460	100
276	20241029	145800	217756680	18370	18370	18370	18370	0
277	20241029	145700	217756680	18370	18370	18370	18370	0
278	20241029	145600	217756680	18370	18370	18370	18370	0
279	20241029	145500	217756680	18370	18370	18370	18370	100
280	20241029	145400	215919680	18370	18370	18370	18370	1
281	20241029	145300	215901310	18360	18360	18360	18360	0
282	20241029	145200	215901310	18360	18360	18360	18360	0
283	20241029	145100	215901310	18360	18380	18380	18360	200
284	20241029	145000	212226070	18380	18380	18380	18380	11
285	20241029	144900	212023890	18470	18460	18470	18420	298
286	20241029	144800	206527570	18460	18440	18460	18440	20
287	20241029	144700	206158520	18360	18420	18440	18360	194
288	20241029	144600	202587700	18360	18360	18360	18360	0
289	20241029	144500	202587700	18360	18390	18410	18360	156
290	20241029	144400	199716800	18380	18380	18380	18380	0
291	20241029	144300	199716800	18380	18380	18380	18380	0
292	20241029	144200	199716800	18380	18380	18380	18380	10
293	20241029	144100	199533000	18350	18350	18350	18350	0
294	20241029	144000	199533000	18350	18350	18350	18350	0
295	20241029	143900	199533000	18350	18350	18350	18350	142
296	20241029	143800	196927300	18360	18360	18360	18360	35
297	20241029	143700	196284700	18390	18390	18390	18390	0
298	20241029	143600	196284700	18390	18390	18390	18390	0
299	20241029	143500	196284700	18390	18390	18390	18390	0
300	20241029	143400	196284700	18390	18390	18390	18390	0
301	20241029	143300	196284700	18390	18390	18390	18390	25
302	20241029	143200	195824950	18360	18360	18360	18360	0
303	20241029	143100	195824950	18360	18360	18360	18360	2
304	20241029	143000	195788230	18350	18350	18350	18350	0
305	20241029	142900	195788230	18350	18350	18350	18350	0
306	20241029	142800	195788230	18350	18350	18350	18350	0
307	20241029	142700	195788230	18350	18350	18350	18350	0
308	20241029	142600	195788230	18350	18350	18350	18350	21
309	20241029	142500	195402880	18310	18310	18310	18310	0
310	20241029	142400	195402880	18310	18310	18310	18310	0
311	20241029	142300	195402880	18310	18310	18310	18310	0
312	20241029	142200	195402880	18310	18310	18310	18310	0
313	20241029	142100	195402880	18310	18310	18310	18310	0
314	20241029	142000	195402880	18310	18310	18310	18310	0
315	20241029	141900	195402880	18310	18310	18310	18310	0
316	20241029	141800	195402880	18310	18310	18310	18310	0
317	20241029	141700	195402880	18310	18310	18310	18310	0
318	20241029	141600	195402880	18310	18310	18310	18310	144
319	20241029	141500	192766240	18390	18390	18390	18390	2
320	20241029	141400	192729460	18390	18390	18390	18390	0
321	20241029	141300	192729460	18390	18390	18390	18390	0
322	20241029	141200	192729460	18390	18390	18390	18390	0
323	20241029	141100	192729460	18390	18390	18390	18390	0
324	20241029	141000	192729460	18390	18390	18390	18390	0
325	20241029	140900	192729460	18390	18390	18390	18390	55
326	20241029	140800	191718010	18390	18390	18390	18390	0
327	20241029	140700	191718010	18390	18390	18390	18390	0
328	20241029	140600	191718010	18390	18270	18390	18270	151
329	20241029	140500	188948120	18270	18270	18270	18270	0
330	20241029	140400	188948120	18270	18270	18270	18270	10
331	20241029	140300	188765420	18280	18280	18280	18280	0
332	20241029	140200	188765420	18280	18280	18280	18280	100
333	20241029	140100	186937420	18260	18260	18260	18260	0
334	20241029	140000	186937420	18260	18260	18260	18260	0
335	20241029	135900	186937420	18260	18260	18260	18260	0
336	20241029	135800	186937420	18260	18260	18260	18260	0
337	20241029	135700	186937420	18260	18280	18280	18260	420
338	20241029	135600	179260080	18260	18260	18260	18260	0
339	20241029	135500	179260080	18260	18260	18260	18260	0
340	20241029	135400	179260080	18260	18280	18280	18260	149
341	20241029	135300	176536660	18290	18290	18290	18280	128
342	20241029	135200	174195710	18290	18290	18290	18290	0
343	20241029	135100	174195710	18290	18290	18290	18290	0
344	20241029	135000	174195710	18290	18290	18290	18290	0
345	20241029	134900	174195710	18290	18300	18300	18290	111
346	20241029	134800	172164510	18290	18290	18290	18290	141
347	20241029	134700	169585620	18290	18290	18290	18290	0
348	20241029	134600	169585620	18290	18290	18290	18290	35
349	20241029	134500	168945470	18350	18350	18350	18350	0
350	20241029	134400	168945470	18350	18350	18350	18350	0
351	20241029	134300	168945470	18350	18350	18350	18350	0
352	20241029	134200	168945470	18350	18350	18350	18350	0
353	20241029	134100	168945470	18350	18350	18350	18350	0
354	20241029	134000	168945470	18350	18350	18350	18350	0
355	20241029	133900	168945470	18350	18350	18350	18350	0
356	20241029	133800	168945470	18350	18350	18350	18350	0
357	20241029	133700	168945470	18350	18350	18350	18350	0
358	20241029	133600	168945470	18350	18350	18350	18350	0
359	20241029	133500	168945470	18350	18350	18350	18350	0
360	20241029	133400	168945470	18350	18350	18350	18350	0
361	20241029	133300	168945470	18350	18350	18350	18350	0
362	20241029	133200	168945470	18350	18350	18350	18350	0
363	20241029	133100	168945470	18350	18350	18350	18350	26
364	20241029	133000	168468370	18350	18350	18350	18350	0
365	20241029	132900	168468370	18350	18350	18350	18350	1
366	20241029	132800	168450020	18380	18380	18380	18380	1
367	20241029	132700	168431640	18290	18290	18290	18290	1
368	20241029	132600	168413350	18280	18280	18280	18280	0
369	20241029	132500	168413350	18280	18280	18280	18280	0
370	20241029	132400	168413350	18280	18280	18280	18280	0
371	20241029	132300	168413350	18280	18280	18280	18280	0
372	20241029	132200	168413350	18280	18290	18300	18280	497
373	20241029	132100	159322450	18280	18290	18290	18280	81
374	20241029	132000	157841070	18290	18290	18290	18290	200
375	20241029	131900	154183070	18280	18280	18280	18280	3
376	20241029	131800	154128230	18280	18280	18280	18280	13
377	20241029	131700	153890590	18380	18380	18380	18380	0
378	20241029	131600	153890590	18380	18380	18380	18380	0
379	20241029	131500	153890590	18380	18380	18380	18380	1
380	20241029	131400	153872210	18280	18280	18280	18280	2
381	20241029	131300	153835650	18280	18280	18280	18280	0
382	20241029	131200	153835650	18280	18280	18280	18280	1
383	20241029	131100	153817370	18280	18280	18280	18280	1
384	20241029	131000	153799090	18280	18280	18280	18280	0
385	20241029	130900	153799090	18280	18280	18280	18280	0
386	20241029	130800	153799090	18280	18280	18280	18280	0
387	20241029	130700	153799090	18280	18280	18280	18280	0
388	20241029	130600	153799090	18280	18280	18280	18280	0
389	20241029	130500	153799090	18280	18280	18280	18280	0
390	20241029	130400	153799090	18280	18280	18280	18280	0
391	20241029	130300	153799090	18280	18280	18280	18280	0
392	20241029	130200	153799090	18280	18280	18280	18280	22
393	20241029	130100	153396930	18390	18390	18390	18390	0
394	20241029	130000	153396930	18390	18390	18390	18390	0
395	20241029	125900	153396930	18390	18390	18390	18390	0
396	20241029	125800	153396930	18390	18390	18390	18390	0
397	20241029	125700	153396930	18390	18390	18390	18390	0
398	20241029	125600	153396930	18390	18390	18390	18390	0
399	20241029	125500	153396930	18390	18300	18390	18290	350
400	20241029	125400	146974220	18300	18300	18300	18300	0
401	20241029	125300	146974220	18300	18300	18300	18300	2
402	20241029	125200	146937620	18300	18300	18300	18300	3
403	20241029	125100	146882720	18300	18300	18300	18300	0
404	20241029	125000	146882720	18300	18300	18300	18300	0
405	20241029	124900	146882720	18300	18300	18300	18300	0
406	20241029	124800	146882720	18300	18300	18300	18300	0
407	20241029	124700	146882720	18300	18300	18300	18300	0
408	20241029	124600	146882720	18300	18300	18300	18300	0
409	20241029	124500	146882720	18300	18300	18300	18300	0
410	20241029	124400	146882720	18300	18300	18300	18300	0
411	20241029	124300	146882720	18300	18300	18300	18300	0
412	20241029	124200	146882720	18300	18300	18300	18300	0
413	20241029	124100	146882720	18300	18300	18300	18300	1
414	20241029	124000	146864420	18300	18300	18300	18300	0
415	20241029	123900	146864420	18300	18300	18300	18300	0
416	20241029	123800	146864420	18300	18300	18300	18300	0
417	20241029	123700	146864420	18300	18360	18360	18300	22
418	20241029	123600	146460800	18360	18360	18360	18360	1
419	20241029	123500	146442440	18360	18360	18360	18360	0
420	20241029	123400	146442440	18360	18360	18360	18360	0
421	20241029	123300	146442440	18360	18270	18360	18270	111
422	20241029	123200	144414380	18270	18270	18270	18270	0
423	20241029	123100	144414380	18270	18270	18270	18270	0
424	20241029	123000	144414380	18270	18270	18270	18270	0
425	20241029	122900	144414380	18270	18270	18270	18270	100
426	20241029	122800	142587380	18270	18270	18270	18270	0
427	20241029	122700	142587380	18270	18270	18270	18270	0
428	20241029	122600	142587380	18270	18270	18270	18270	1
429	20241029	122500	142569110	18270	18270	18270	18270	1
430	20241029	122400	142550840	18270	18270	18270	18270	19
431	20241029	122300	142203710	18270	18270	18270	18270	0
432	20241029	122200	142203710	18270	18270	18270	18270	0
433	20241029	122100	142203710	18270	18270	18270	18270	0
434	20241029	122000	142203710	18270	18270	18270	18270	0
435	20241029	121900	142203710	18270	18270	18270	18270	0
436	20241029	121800	142203710	18270	18270	18270	18270	10
437	20241029	121700	142021010	18270	18270	18270	18270	40
438	20241029	121600	141290210	18270	18270	18270	18270	0
439	20241029	121500	141290210	18270	18300	18300	18270	137
440	20241029	121400	138786380	18310	18310	18310	18310	0
441	20241029	121300	138786380	18310	18310	18310	18310	0
442	20241029	121200	138786380	18310	18310	18310	18310	1
443	20241029	121100	138768070	18300	18300	18300	18300	0
444	20241029	121000	138768070	18300	18300	18300	18300	0
445	20241029	120900	138768070	18300	18300	18300	18300	1
446	20241029	120800	138749770	18300	18300	18300	18300	7
447	20241029	120700	138621670	18350	18350	18350	18350	0
448	20241029	120600	138621670	18350	18350	18350	18350	0
449	20241029	120500	138621670	18350	18350	18350	18350	0
450	20241029	120400	138621670	18350	18350	18350	18350	0
451	20241029	120300	138621670	18350	18350	18350	18350	0
452	20241029	120200	138621670	18350	18350	18350	18350	0
453	20241029	120100	138621670	18350	18350	18350	18350	0
454	20241029	120000	138621670	18350	18350	18350	18350	0
455	20241029	115900	138621670	18350	18350	18350	18350	5
456	20241029	115800	138529920	18360	18360	18360	18360	65
457	20241029	115700	137336520	18350	18350	18350	18350	10
458	20241029	115600	137153020	18350	18350	18350	18350	0
459	20241029	115500	137153020	18350	18350	18350	18350	0
460	20241029	115400	137153020	18350	18340	18350	18340	100
461	20241029	115300	135318300	18240	18240	18240	18240	0
462	20241029	115200	135318300	18240	18240	18240	18240	0
463	20241029	115100	135318300	18240	18240	18240	18240	5
464	20241029	115000	135227100	18240	18240	18240	18240	110
465	20241029	114900	133220700	18340	18340	18340	18340	0
466	20241029	114800	133220700	18340	18340	18340	18340	5
467	20241029	114700	133129000	18340	18340	18340	18340	0
468	20241029	114600	133129000	18340	18340	18340	18340	3
469	20241029	114500	133073980	18230	18240	18240	18230	2
470	20241029	114400	133037510	18230	18230	18230	18230	0
471	20241029	114300	133037510	18230	18230	18230	18230	0
472	20241029	114200	133037510	18230	18230	18230	18230	0
473	20241029	114100	133037510	18230	18230	18230	18230	0
474	20241029	114000	133037510	18230	18270	18270	18230	181
475	20241029	113900	129733820	18240	18240	18240	18240	7
476	20241029	113800	129606140	18330	18320	18330	18320	20
477	20241029	113700	129239580	18210	18210	18210	18210	50
478	20241029	113600	128329080	18210	18210	18210	18210	0
479	20241029	113500	128329080	18210	18210	18210	18210	0
480	20241029	113400	128329080	18210	18210	18210	18210	0
481	20241029	113300	128329080	18210	18210	18210	18210	0
482	20241029	113200	128329080	18210	18210	18210	18210	0
483	20241029	113100	128329080	18210	18210	18210	18210	0
484	20241029	113000	128329080	18210	18210	18350	18210	209
485	20241029	112900	124509430	18260	18260	18260	18260	0
486	20241029	112800	124509430	18260	18260	18260	18260	0
487	20241029	112700	124509430	18260	18260	18260	18260	0
488	20241029	112600	124509430	18260	18260	18260	18260	0
489	20241029	112500	124509430	18260	18260	18260	18260	35
490	20241029	112400	123870330	18260	18260	18260	18260	0
491	20241029	112300	123870330	18260	18260	18260	18260	0
492	20241029	112200	123870330	18260	18260	18260	18260	0
493	20241029	112100	123870330	18260	18170	18260	18170	24
494	20241029	112000	123433980	18170	18170	18170	18170	80
495	20241029	111900	121980380	18180	18180	18180	18180	20
496	20241029	111800	121616780	18180	18180	18180	18180	20
497	20241029	111700	121253180	18160	18160	18160	18160	0
498	20241029	111600	121253180	18160	18160	18160	18160	0
499	20241029	111500	121253180	18160	18160	18160	18160	0
500	20241029	111400	121253180	18160	18170	18170	18160	289
501	20241029	111300	116002610	18170	18170	18170	18170	0
502	20241029	111200	116002610	18170	18170	18170	18170	0
503	20241029	111100	116002610	18170	18170	18170	18170	1
504	20241029	111000	115984440	18170	18180	18180	18170	75
505	20241029	110900	114621340	18160	18190	18190	18160	100
506	20241029	110800	112805310	18160	18160	18160	18160	0
507	20241029	110700	112805310	18160	18160	18160	18160	0
508	20241029	110600	112805310	18160	18160	18160	18160	0
509	20241029	110500	112805310	18160	18160	18160	18160	100
510	20241029	110400	110989310	18160	18160	18160	18160	0
511	20241029	110300	110989310	18160	18160	18160	18160	11
512	20241029	110200	110789550	18160	18160	18160	18160	2
513	20241029	110100	110753230	18160	18160	18160	18160	110
514	20241029	110000	108755630	18260	18260	18260	18260	0
515	20241029	105900	108755630	18260	18260	18260	18260	1
516	20241029	105800	108737370	18260	18260	18260	18260	1
517	20241029	105700	108719110	18260	18260	18260	18260	2
518	20241029	105600	108682590	18150	18150	18150	18150	69
519	20241029	105500	107430240	18140	18160	18160	18140	60
520	20241029	105400	106340760	18140	18140	18140	18140	0
521	20241029	105300	106340760	18140	18210	18250	18140	879
522	20241029	105200	90345420	18220	18220	18220	18220	10
523	20241029	105100	90163220	18210	18210	18210	18210	0
524	20241029	105000	90163220	18210	18220	18220	18210	86
525	20241029	104900	88597060	18210	18210	18210	18210	0
526	20241029	104800	88597060	18210	18210	18210	18210	0
527	20241029	104700	88597060	18210	18210	18210	18210	1
528	20241029	104600	88578850	18230	18250	18250	18230	196
529	20241029	104500	85005230	18330	18330	18330	18330	1
530	20241029	104400	84986900	18330	18330	18330	18330	0
531	20241029	104300	84986900	18330	18330	18330	18330	0
532	20241029	104200	84986900	18330	18330	18330	18330	0
533	20241029	104100	84986900	18330	18250	18330	18250	109
534	20241029	104000	82991890	18260	18280	18280	18260	106
535	20241029	103900	81054310	18280	18280	18280	18280	0
536	20241029	103800	81054310	18280	18330	18330	18280	37
537	20241029	103700	80377900	18400	18400	18400	18400	0
538	20241029	103600	80377900	18400	18400	18400	18400	0
539	20241029	103500	80377900	18400	18400	18400	18400	3
540	20241029	103400	80322700	18400	18400	18400	18400	0
541	20241029	103300	80322700	18400	18400	18400	18400	0
542	20241029	103200	80322700	18400	18400	18400	18400	0
543	20241029	103100	80322700	18400	18400	18400	18400	0
544	20241029	103000	80322700	18400	18400	18400	18400	0
545	20241029	102900	80322700	18400	18400	18400	18400	0
546	20241029	102800	80322700	18400	18400	18400	18400	2
547	20241029	102700	80285900	18410	18410	18410	18410	0
548	20241029	102600	80285900	18410	18410	18410	18410	0
549	20241029	102500	80285900	18410	18410	18410	18410	0
550	20241029	102400	80285900	18410	18410	18410	18410	0
551	20241029	102300	80285900	18410	18410	18410	18410	0
552	20241029	102200	80285900	18410	18410	18410	18410	0
553	20241029	102100	80285900	18410	18410	18410	18410	0
554	20241029	102000	80285900	18410	18330	18410	18330	22
555	20241029	101900	79881830	18330	18340	18340	18330	121
556	20241029	101800	77662700	18420	18420	18420	18420	0
557	20241029	101700	77662700	18420	18420	18420	18420	1
558	20241029	101600	77644280	18420	18420	18420	18420	0
559	20241029	101500	77644280	18420	18420	18420	18420	0
560	20241029	101400	77644280	18420	18420	18420	18420	0
561	20241029	101300	77644280	18420	18420	18420	18420	0
562	20241029	101200	77644280	18420	18420	18420	18420	0
563	20241029	101100	77644280	18420	18420	18420	18420	2
564	20241029	101000	77607440	18430	18430	18430	18430	0
565	20241029	100900	77607440	18430	18430	18430	18430	0
566	20241029	100800	77607440	18430	18430	18430	18430	0
567	20241029	100700	77607440	18430	18430	18430	18430	0
568	20241029	100600	77607440	18430	18430	18430	18430	0
569	20241029	100500	77607440	18430	18430	18430	18430	0
570	20241029	100400	77607440	18430	18430	18430	18430	0
571	20241029	100300	77607440	18430	18430	18430	18430	2
572	20241029	100200	77570580	18430	18430	18430	18430	1
573	20241029	100100	77552150	18330	18340	18340	18330	15
574	20241029	100000	77277100	18430	18430	18430	18430	0
575	20241029	095900	77277100	18430	18430	18430	18430	0
576	20241029	095800	77277100	18430	18430	18430	18430	0
577	20241029	095700	77277100	18430	18430	18430	18430	0
578	20241029	095600	77277100	18430	18430	18430	18430	0
579	20241029	095500	77277100	18430	18430	18430	18430	1
580	20241029	095400	77258670	18330	18330	18330	18330	0
581	20241029	095300	77258670	18330	18330	18330	18330	0
582	20241029	095200	77258670	18330	18330	18330	18330	0
583	20241029	095100	77258670	18330	18370	18430	18330	110
584	20241029	095000	75238190	18330	18330	18330	18250	977
585	20241029	094900	57404230	18380	18380	18380	18380	0
586	20241029	094800	57404230	18380	18380	18380	18380	11
587	20241029	094700	57202050	18430	18430	18430	18430	0
588	20241029	094600	57202050	18430	18430	18430	18430	30
589	20241029	094500	56649150	18430	18430	18430	18430	0
590	20241029	094400	56649150	18430	18430	18430	18430	0
591	20241029	094300	56649150	18430	18430	18430	18430	0
592	20241029	094200	56649150	18430	18420	18430	18420	5
593	20241029	094100	56557020	18400	18410	18410	18400	61
594	20241029	094000	55434210	18410	18390	18410	18390	100
595	20241029	093900	53594420	18260	18260	18260	18260	0
596	20241029	093800	53594420	18260	18260	18260	18260	0
597	20241029	093700	53594420	18260	18280	18280	18260	76
598	20241029	093600	52206460	18260	18260	18260	18260	0
599	20241029	093500	52206460	18260	18400	18400	18260	25
600	20241029	093400	51748420	18390	18390	18390	18390	0
601	20241029	093300	51748420	18390	18260	18390	18250	20
602	20241029	093200	51383180	18390	18390	18390	18390	1
603	20241029	093100	51364790	18200	18300	18310	18200	111
604	20241029	093000	49342940	18310	18330	18330	18310	11
605	20241029	092900	49141330	18400	18400	18400	18400	0
606	20241029	092800	49141330	18400	18400	18400	18400	30
607	20241029	092700	48589330	18400	18400	18400	18400	7
608	20241029	092600	48460530	18400	18400	18400	18400	16
609	20241029	092500	48166130	18400	18400	18400	18400	0
610	20241029	092400	48166130	18400	18210	18400	18210	61
611	20241029	092300	47047160	18270	18270	18270	18270	0
612	20241029	092200	47047160	18270	18350	18430	18260	210
613	20241029	092100	43197230	18260	18250	18260	18250	4
614	20241029	092000	43124200	18250	18240	18250	18240	68
615	20241029	091900	41883850	18240	18200	18240	18200	41
616	20241029	091800	41137320	18200	18150	18200	18150	190
617	20241029	091700	37683920	18000	18110	18110	18000	359
618	20241029	091600	31211140	18000	18210	18210	18000	498
619	20241029	091500	22213060	18220	18280	18280	18210	551
620	20241029	091400	12152280	18370	18370	18370	18370	0
621	20241029	091300	12152280	18370	18370	18370	18370	0
622	20241029	091200	12152280	18370	18370	18370	18370	1
623	20241029	091100	12133910	18320	18320	18320	18320	1
624	20241029	091000	12115590	18370	18370	18370	18370	0
625	20241029	090900	12115590	18370	18380	18380	18370	52
626	20241029	090800	11160340	18400	18400	18400	18400	0
627	20241029	090700	11160340	18400	18410	18410	18400	2
628	20241029	090600	11123530	18420	18420	18420	18420	44
629	20241029	090500	10313050	18280	18450	18450	18270	193
630	20241029	090400	6763910	18430	18430	18430	18430	0
631	20241029	090300	6763910	18430	18430	18430	18430	0
632	20241029	090200	6763910	18430	18440	18440	18430	11
633	20241029	090100	6561080	18430	18430	18430	18430	63
634	20241029	090000	5399990	18430	18430	18430	18430	293