KissMeData/263860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210000	161295920	9700	9700	9700	9700	134
3	20241018	205900	161295920	9700	9700	9700	9700	0
4	20241018	205800	161295920	9700	9700	9700	9700	0
5	20241018	205700	161295920	9700	9700	9700	9700	0
6	20241018	205600	161295920	9700	9700	9700	9700	0
7	20241018	205500	161295920	9700	9700	9700	9700	0
8	20241018	205400	161295920	9700	9700	9700	9700	0
9	20241018	205300	161295920	9700	9700	9700	9700	0
10	20241018	205200	161295920	9700	9700	9700	9700	0
11	20241018	205100	161295920	9700	9700	9700	9700	0
12	20241018	205000	161295920	9700	9700	9700	9700	0
13	20241018	204900	161295920	9700	9700	9700	9700	0
14	20241018	204800	161295920	9700	9700	9700	9700	0
15	20241018	204700	161295920	9700	9700	9700	9700	0
16	20241018	204600	161295920	9700	9700	9700	9700	0
17	20241018	204500	161295920	9700	9700	9700	9700	0
18	20241018	204400	161295920	9700	9700	9700	9700	0
19	20241018	204300	161295920	9700	9700	9700	9700	0
20	20241018	204200	161295920	9700	9700	9700	9700	0
21	20241018	204100	161295920	9700	9700	9700	9700	0
22	20241018	204000	161295920	9700	9700	9700	9700	0
23	20241018	203900	161295920	9700	9700	9700	9700	0
24	20241018	203800	161295920	9700	9700	9700	9700	0
25	20241018	203700	161295920	9700	9700	9700	9700	0
26	20241018	203600	161295920	9700	9700	9700	9700	0
27	20241018	203500	161295920	9700	9700	9700	9700	0
28	20241018	203400	161295920	9700	9700	9700	9700	0
29	20241018	203300	161295920	9700	9700	9700	9700	0
30	20241018	203200	161295920	9700	9700	9700	9700	0
31	20241018	203100	161295920	9700	9700	9700	9700	0
32	20241018	203000	161295920	9700	9700	9700	9700	134
33	20241018	202900	161295920	9700	9700	9700	9700	0
34	20241018	202800	161295920	9700	9700	9700	9700	0
35	20241018	202700	161295920	9700	9700	9700	9700	0
36	20241018	202600	161295920	9700	9700	9700	9700	0
37	20241018	202500	161295920	9700	9700	9700	9700	0
38	20241018	202400	161295920	9700	9700	9700	9700	0
39	20241018	202300	161295920	9700	9700	9700	9700	0
40	20241018	202200	161295920	9700	9700	9700	9700	0
41	20241018	202100	161295920	9700	9700	9700	9700	0
42	20241018	202000	161295920	9700	9700	9700	9700	0
43	20241018	201900	161295920	9700	9700	9700	9700	0
44	20241018	201800	161295920	9700	9700	9700	9700	0
45	20241018	201700	161295920	9700	9700	9700	9700	0
46	20241018	201600	161295920	9700	9700	9700	9700	0
47	20241018	201500	161295920	9700	9700	9700	9700	0
48	20241018	201400	161295920	9700	9700	9700	9700	0
49	20241018	201300	161295920	9700	9700	9700	9700	0
50	20241018	201200	161295920	9700	9700	9700	9700	0
51	20241018	201100	161295920	9700	9700	9700	9700	0
52	20241018	201000	161295920	9700	9700	9700	9700	0
53	20241018	200900	161295920	9700	9700	9700	9700	0
54	20241018	200800	161295920	9700	9700	9700	9700	0
55	20241018	200700	161295920	9700	9700	9700	9700	0
56	20241018	200600	161295920	9700	9700	9700	9700	0
57	20241018	200500	161295920	9700	9700	9700	9700	0
58	20241018	200400	161295920	9700	9700	9700	9700	0
59	20241018	200300	161295920	9700	9700	9700	9700	0
60	20241018	200200	161295920	9700	9700	9700	9700	0
61	20241018	200100	161295920	9700	9700	9700	9700	0
62	20241018	200000	161295920	9700	9700	9700	9700	134
63	20241018	195900	161295920	9700	9700	9700	9700	0
64	20241018	195800	161295920	9700	9700	9700	9700	0
65	20241018	195700	161295920	9700	9700	9700	9700	0
66	20241018	195600	161295920	9700	9700	9700	9700	0
67	20241018	195500	161295920	9700	9700	9700	9700	0
68	20241018	195400	161295920	9700	9700	9700	9700	0
69	20241018	195300	161295920	9700	9700	9700	9700	0
70	20241018	195200	161295920	9700	9700	9700	9700	0
71	20241018	195100	161295920	9700	9700	9700	9700	0
72	20241018	195000	161295920	9700	9700	9700	9700	0
73	20241018	194900	161295920	9700	9700	9700	9700	0
74	20241018	194800	161295920	9700	9700	9700	9700	0
75	20241018	194700	161295920	9700	9700	9700	9700	0
76	20241018	194600	161295920	9700	9700	9700	9700	0
77	20241018	194500	161295920	9700	9700	9700	9700	0
78	20241018	194400	161295920	9700	9700	9700	9700	0
79	20241018	194300	161295920	9700	9700	9700	9700	0
80	20241018	194200	161295920	9700	9700	9700	9700	0
81	20241018	194100	161295920	9700	9700	9700	9700	0
82	20241018	194000	161295920	9700	9700	9700	9700	0
83	20241018	193900	161295920	9700	9700	9700	9700	0
84	20241018	193800	161295920	9700	9700	9700	9700	0
85	20241018	193700	161295920	9700	9700	9700	9700	0
86	20241018	193600	161295920	9700	9700	9700	9700	0
87	20241018	193500	161295920	9700	9700	9700	9700	0
88	20241018	193400	161295920	9700	9700	9700	9700	0
89	20241018	193300	161295920	9700	9700	9700	9700	0
90	20241018	193200	161295920	9700	9700	9700	9700	0
91	20241018	193100	161295920	9700	9700	9700	9700	0
92	20241018	193000	161295920	9700	9700	9700	9700	134
93	20241018	192900	161295920	9700	9700	9700	9700	0
94	20241018	192800	161295920	9700	9700	9700	9700	0
95	20241018	192700	161295920	9700	9700	9700	9700	0
96	20241018	192600	161295920	9700	9700	9700	9700	0
97	20241018	192500	161295920	9700	9700	9700	9700	0
98	20241018	192400	161295920	9700	9700	9700	9700	0
99	20241018	192300	161295920	9700	9700	9700	9700	0
100	20241018	192200	161295920	9700	9700	9700	9700	0
101	20241018	192100	161295920	9700	9700	9700	9700	0
102	20241018	192000	161295920	9700	9700	9700	9700	0
103	20241018	191900	161295920	9700	9700	9700	9700	0
104	20241018	191800	161295920	9700	9700	9700	9700	0
105	20241018	191700	161295920	9700	9700	9700	9700	0
106	20241018	191600	161295920	9700	9700	9700	9700	0
107	20241018	191500	161295920	9700	9700	9700	9700	0
108	20241018	191400	161295920	9700	9700	9700	9700	0
109	20241018	191300	161295920	9700	9700	9700	9700	0
110	20241018	191200	161295920	9700	9700	9700	9700	0
111	20241018	191100	161295920	9700	9700	9700	9700	0
112	20241018	191000	161295920	9700	9700	9700	9700	0
113	20241018	190900	161295920	9700	9700	9700	9700	0
114	20241018	190800	161295920	9700	9700	9700	9700	0
115	20241018	190700	161295920	9700	9700	9700	9700	0
116	20241018	190600	161295920	9700	9700	9700	9700	0
117	20241018	190500	161295920	9700	9700	9700	9700	0
118	20241018	190400	161295920	9700	9700	9700	9700	0
119	20241018	190300	161295920	9700	9700	9700	9700	0
120	20241018	190200	161295920	9700	9700	9700	9700	0
121	20241018	190100	161295920	9700	9700	9700	9700	0
122	20241018	190000	161295920	9700	9700	9700	9700	134
123	20241018	185900	161295920	9700	9700	9700	9700	0
124	20241018	185800	161295920	9700	9700	9700	9700	0
125	20241018	185700	161295920	9700	9700	9700	9700	0
126	20241018	185600	161295920	9700	9700	9700	9700	0
127	20241018	185500	161295920	9700	9700	9700	9700	0
128	20241018	185400	161295920	9700	9700	9700	9700	0
129	20241018	185300	161295920	9700	9700	9700	9700	0
130	20241018	185200	161295920	9700	9700	9700	9700	0
131	20241018	185100	161295920	9700	9700	9700	9700	0
132	20241018	185000	161295920	9700	9700	9700	9700	0
133	20241018	184900	161295920	9700	9700	9700	9700	0
134	20241018	184800	161295920	9700	9700	9700	9700	0
135	20241018	184700	161295920	9700	9700	9700	9700	0
136	20241018	184600	161295920	9700	9700	9700	9700	0
137	20241018	184500	161295920	9700	9700	9700	9700	0
138	20241018	184400	161295920	9700	9700	9700	9700	0
139	20241018	184300	161295920	9700	9700	9700	9700	0
140	20241018	184200	161295920	9700	9700	9700	9700	0
141	20241018	184100	161295920	9700	9700	9700	9700	0
142	20241018	184000	161295920	9700	9700	9700	9700	0
143	20241018	183900	161295920	9700	9700	9700	9700	0
144	20241018	183800	161295920	9700	9700	9700	9700	0
145	20241018	183700	161295920	9700	9700	9700	9700	0
146	20241018	183600	161295920	9700	9700	9700	9700	0
147	20241018	183500	161295920	9700	9700	9700	9700	0
148	20241018	183400	161295920	9700	9700	9700	9700	0
149	20241018	183300	161295920	9700	9700	9700	9700	0
150	20241018	183200	161295920	9700	9700	9700	9700	0
151	20241018	183100	161295920	9700	9700	9700	9700	0
152	20241018	183000	161295920	9700	9700	9700	9700	134
153	20241018	182900	161295920	9700	9700	9700	9700	0
154	20241018	182800	161295920	9700	9700	9700	9700	0
155	20241018	182700	161295920	9700	9700	9700	9700	0
156	20241018	182600	161295920	9700	9700	9700	9700	0
157	20241018	182500	161295920	9700	9700	9700	9700	0
158	20241018	182400	161295920	9700	9700	9700	9700	0
159	20241018	182300	161295920	9700	9700	9700	9700	0
160	20241018	182200	161295920	9700	9700	9700	9700	0
161	20241018	182100	161295920	9700	9700	9700	9700	0
162	20241018	182000	161295920	9700	9700	9700	9700	0
163	20241018	181900	161295920	9700	9700	9700	9700	0
164	20241018	181800	161295920	9700	9700	9700	9700	0
165	20241018	181700	161295920	9700	9700	9700	9700	0
166	20241018	181600	161295920	9700	9700	9700	9700	0
167	20241018	181500	161295920	9700	9700	9700	9700	0
168	20241018	181400	161295920	9700	9700	9700	9700	0
169	20241018	181300	161295920	9700	9700	9700	9700	0
170	20241018	181200	161295920	9700	9700	9700	9700	0
171	20241018	181100	161295920	9700	9700	9700	9700	0
172	20241018	181000	161295920	9700	9700	9700	9700	0
173	20241018	180900	161295920	9700	9700	9700	9700	0
174	20241018	180800	161295920	9700	9700	9700	9700	0
175	20241018	180700	161295920	9700	9700	9700	9700	0
176	20241018	180600	161295920	9700	9700	9700	9700	0
177	20241018	180500	161295920	9700	9700	9700	9700	0
178	20241018	180400	161295920	9700	9700	9700	9700	0
179	20241018	180300	161295920	9700	9700	9700	9700	0
180	20241018	180200	161295920	9700	9700	9700	9700	0
181	20241018	180100	161295920	9700	9700	9700	9700	0
182	20241018	180000	161295920	9700	9700	9700	9700	134
183	20241018	175900	161295920	9700	9700	9700	9700	0
184	20241018	175800	161295920	9700	9700	9700	9700	0
185	20241018	175700	161295920	9700	9700	9700	9700	0
186	20241018	175600	161295920	9700	9700	9700	9700	0
187	20241018	175500	161295920	9700	9700	9700	9700	0
188	20241018	175400	161295920	9700	9700	9700	9700	0
189	20241018	175300	161295920	9700	9700	9700	9700	0
190	20241018	175200	161295920	9700	9700	9700	9700	0
191	20241018	175100	161295920	9700	9700	9700	9700	0
192	20241018	175000	161295920	9700	9700	9700	9700	0
193	20241018	174900	161295920	9700	9700	9700	9700	0
194	20241018	174800	161295920	9700	9700	9700	9700	0
195	20241018	174700	161295920	9700	9700	9700	9700	0
196	20241018	174600	161295920	9700	9700	9700	9700	0
197	20241018	174500	161295920	9700	9700	9700	9700	0
198	20241018	174400	161295920	9700	9700	9700	9700	0
199	20241018	174300	161295920	9700	9700	9700	9700	0
200	20241018	174200	161295920	9700	9700	9700	9700	0
201	20241018	174100	161295920	9700	9700	9700	9700	0
202	20241018	174000	161295920	9700	9700	9700	9700	0
203	20241018	173900	161295920	9700	9700	9700	9700	0
204	20241018	173800	161295920	9700	9700	9700	9700	0
205	20241018	173700	161295920	9700	9700	9700	9700	0
206	20241018	173600	161295920	9700	9700	9700	9700	0
207	20241018	173500	161295920	9700	9700	9700	9700	0
208	20241018	173400	161295920	9700	9700	9700	9700	0
209	20241018	173300	161295920	9700	9700	9700	9700	0
210	20241018	173200	161295920	9700	9700	9700	9700	0
211	20241018	173100	161295920	9700	9700	9700	9700	0
212	20241018	173000	161295920	9700	9700	9700	9700	134
213	20241018	172900	161295920	9700	9700	9700	9700	0
214	20241018	172800	161295920	9700	9700	9700	9700	0
215	20241018	172700	161295920	9700	9700	9700	9700	0
216	20241018	172600	161295920	9700	9700	9700	9700	0
217	20241018	172500	161295920	9700	9700	9700	9700	0
218	20241018	172400	161295920	9700	9700	9700	9700	0
219	20241018	172300	161295920	9700	9700	9700	9700	0
220	20241018	172200	161295920	9700	9700	9700	9700	0
221	20241018	172100	161295920	9700	9700	9700	9700	0
222	20241018	172000	161295920	9700	9700	9700	9700	0
223	20241018	171900	161295920	9700	9700	9700	9700	0
224	20241018	171800	161295920	9700	9700	9700	9700	0
225	20241018	171700	161295920	9700	9700	9700	9700	0
226	20241018	171600	161295920	9700	9700	9700	9700	0
227	20241018	171500	161295920	9700	9700	9700	9700	0
228	20241018	171400	161295920	9700	9700	9700	9700	0
229	20241018	171300	161295920	9700	9700	9700	9700	0
230	20241018	171200	161295920	9700	9700	9700	9700	0
231	20241018	171100	161295920	9700	9700	9700	9700	0
232	20241018	171000	161295920	9700	9700	9700	9700	0
233	20241018	170900	161295920	9700	9700	9700	9700	0
234	20241018	170800	161295920	9700	9700	9700	9700	0
235	20241018	170700	161295920	9700	9700	9700	9700	0
236	20241018	170600	161295920	9700	9700	9700	9700	0
237	20241018	170500	161295920	9700	9700	9700	9700	0
238	20241018	170400	161295920	9700	9700	9700	9700	0
239	20241018	170300	161295920	9700	9700	9700	9700	0
240	20241018	170200	161295920	9700	9700	9700	9700	0
241	20241018	170100	161295920	9700	9700	9700	9700	0
242	20241018	170000	161295920	9700	9700	9700	9700	134
243	20241018	165900	161295920	9700	9700	9700	9700	0
244	20241018	165800	161295920	9700	9700	9700	9700	0
245	20241018	165700	161295920	9700	9700	9700	9700	0
246	20241018	165600	161295920	9700	9700	9700	9700	0
247	20241018	165500	161295920	9700	9700	9700	9700	0
248	20241018	165400	161295920	9700	9700	9700	9700	0
249	20241018	165300	161295920	9700	9700	9700	9700	0
250	20241018	165200	161295920	9700	9700	9700	9700	0
251	20241018	165100	161295920	9700	9700	9700	9700	0
252	20241018	165000	161295920	9700	9700	9700	9700	0
253	20241018	164900	161295920	9700	9700	9700	9700	0
254	20241018	164800	161295920	9700	9700	9700	9700	0
255	20241018	164700	161295920	9700	9700	9700	9700	0
256	20241018	164600	161295920	9700	9700	9700	9700	0
257	20241018	164500	161295920	9700	9700	9700	9700	0
258	20241018	164400	161295920	9700	9700	9700	9700	0
259	20241018	164300	161295920	9700	9700	9700	9700	0
260	20241018	164200	161295920	9700	9700	9700	9700	0
261	20241018	164100	161295920	9700	9700	9700	9700	0
262	20241018	164000	161295920	9700	9700	9700	9700	0
263	20241018	163900	161295920	9700	9700	9700	9700	0
264	20241018	163800	161295920	9700	9700	9700	9700	0
265	20241018	163700	161295920	9700	9700	9700	9700	0
266	20241018	163600	161295920	9700	9700	9700	9700	0
267	20241018	163500	161295920	9700	9700	9700	9700	0
268	20241018	163400	161295920	9700	9700	9700	9700	0
269	20241018	163300	161295920	9700	9700	9700	9700	0
270	20241018	163200	161295920	9700	9700	9700	9700	0
271	20241018	163100	161295920	9700	9700	9700	9700	0
272	20241018	163000	161295920	9700	9700	9700	9700	134
273	20241018	162900	161295920	9700	9700	9700	9700	0
274	20241018	162800	161295920	9700	9700	9700	9700	0
275	20241018	162700	161295920	9700	9700	9700	9700	0
276	20241018	162600	161295920	9700	9700	9700	9700	0
277	20241018	162500	161295920	9700	9700	9700	9700	0
278	20241018	162400	161295920	9700	9700	9700	9700	0
279	20241018	162300	161295920	9700	9700	9700	9700	0
280	20241018	162200	161295920	9700	9700	9700	9700	0
281	20241018	162100	161295920	9700	9700	9700	9700	0
282	20241018	162000	161295920	9700	9700	9700	9700	0
283	20241018	161900	161295920	9700	9700	9700	9700	0
284	20241018	161800	161295920	9700	9700	9700	9700	0
285	20241018	161700	161295920	9700	9700	9700	9700	0
286	20241018	161600	161295920	9700	9700	9700	9700	0
287	20241018	161500	161295920	9700	9700	9700	9700	0
288	20241018	161400	161295920	9700	9700	9700	9700	0
289	20241018	161300	161295920	9700	9700	9700	9700	0
290	20241018	161200	161295920	9700	9700	9700	9700	0
291	20241018	161100	161295920	9700	9700	9700	9700	0
292	20241018	161000	161295920	9700	9700	9700	9700	0
293	20241018	160900	161295920	9700	9700	9700	9700	0
294	20241018	160800	161295920	9700	9700	9700	9700	0
295	20241018	160700	161295920	9700	9700	9700	9700	0
296	20241018	160600	161295920	9700	9700	9700	9700	0
297	20241018	160500	161295920	9700	9700	9700	9700	0
298	20241018	160400	161295920	9700	9700	9700	9700	0
299	20241018	160300	161295920	9700	9700	9700	9700	0
300	20241018	160200	161295920	9700	9700	9700	9700	0
301	20241018	160100	161295920	9700	9700	9700	9700	0
302	20241018	160000	161295920	9700	9700	9700	9700	134
303	20241018	155900	161295920	9700	9700	9700	9700	0
304	20241018	155800	161295920	9700	9700	9700	9700	0
305	20241018	155700	161295920	9700	9700	9700	9700	0
306	20241018	155600	161295920	9700	9700	9700	9700	0
307	20241018	155500	161295920	9700	9700	9700	9700	0
308	20241018	155400	161295920	9700	9700	9700	9700	0
309	20241018	155300	161295920	9700	9700	9700	9700	0
310	20241018	155200	161295920	9700	9700	9700	9700	0
311	20241018	155100	161295920	9700	9700	9700	9700	0
312	20241018	155000	161295920	9700	9700	9700	9700	0
313	20241018	154900	161295920	9700	9700	9700	9700	0
314	20241018	154800	161295920	9700	9700	9700	9700	0
315	20241018	154700	161295920	9700	9700	9700	9700	0
316	20241018	154600	161295920	9700	9700	9700	9700	0
317	20241018	154500	161295920	9700	9700	9700	9700	0
318	20241018	154400	161295920	9700	9700	9700	9700	0
319	20241018	154300	161295920	9700	9700	9700	9700	0
320	20241018	154200	161295920	9700	9700	9700	9700	0
321	20241018	154100	161295920	9700	9700	9700	9700	0
322	20241018	154000	161295920	9700	9700	9700	9700	0
323	20241018	153900	161295920	9700	9700	9700	9700	0
324	20241018	153800	161295920	9700	9700	9700	9700	0
325	20241018	153700	161295920	9700	9700	9700	9700	0
326	20241018	153600	161295920	9700	9700	9700	9700	0
327	20241018	153500	161295920	9700	9700	9700	9700	0
328	20241018	153400	161295920	9700	9700	9700	9700	0
329	20241018	153300	161295920	9700	9700	9700	9700	0
330	20241018	153200	161295920	9700	9700	9700	9700	0
331	20241018	153100	161295920	9700	9700	9700	9700	0
332	20241018	153000	161295920	9700	9700	9700	9700	268
333	20241018	152900	159996120	9700	9700	9700	9700	0
334	20241018	152800	159996120	9700	9700	9700	9700	0
335	20241018	152700	159996120	9700	9700	9700	9700	0
336	20241018	152600	159996120	9700	9700	9700	9700	0
337	20241018	152500	159996120	9700	9700	9700	9700	0
338	20241018	152400	159996120	9700	9700	9700	9700	0
339	20241018	152300	159996120	9700	9700	9700	9700	0
340	20241018	152200	159996120	9700	9700	9700	9700	0
341	20241018	152100	159996120	9700	9700	9700	9700	0
342	20241018	152000	159996120	9700	9700	9700	9700	0
343	20241018	151900	159996120	9700	9700	9700	9660	9
344	20241018	151800	159909060	9660	9640	9660	9640	51
345	20241018	151700	159416500	9650	9660	9660	9650	43
346	20241018	151600	159001270	9700	9700	9700	9700	0
347	20241018	151500	159001270	9700	9700	9700	9700	2
348	20241018	151400	158981870	9660	9660	9660	9660	0
349	20241018	151300	158981870	9660	9660	9660	9660	0
350	20241018	151200	158981870	9660	9660	9660	9660	0
351	20241018	151100	158981870	9660	9660	9660	9660	25
352	20241018	151000	158740370	9700	9700	9700	9700	0
353	20241018	150900	158740370	9700	9700	9700	9700	0
354	20241018	150800	158740370	9700	9700	9700	9700	0
355	20241018	150700	158740370	9700	9700	9700	9700	0
356	20241018	150600	158740370	9700	9700	9700	9700	0
357	20241018	150500	158740370	9700	9700	9700	9700	0
358	20241018	150400	158740370	9700	9700	9700	9700	0
359	20241018	150300	158740370	9700	9700	9700	9700	4
360	20241018	150200	158701570	9700	9700	9700	9700	0
361	20241018	150100	158701570	9700	9700	9700	9700	0
362	20241018	150000	158701570	9700	9680	9700	9680	100
363	20241018	145900	157731950	9660	9660	9660	9660	0
364	20241018	145800	157731950	9660	9660	9660	9660	0
365	20241018	145700	157731950	9660	9660	9660	9660	3
366	20241018	145600	157702970	9680	9680	9680	9680	1
367	20241018	145500	157693290	9650	9650	9650	9650	0
368	20241018	145400	157693290	9650	9670	9670	9650	100
369	20241018	145300	156728130	9670	9670	9670	9670	7
370	20241018	145200	156660440	9680	9680	9680	9680	13
371	20241018	145100	156534600	9700	9700	9700	9700	0
372	20241018	145000	156534600	9700	9700	9700	9700	0
373	20241018	144900	156534600	9700	9700	9700	9700	0
374	20241018	144800	156534600	9700	9700	9700	9700	0
375	20241018	144700	156534600	9700	9700	9700	9700	0
376	20241018	144600	156534600	9700	9700	9700	9700	0
377	20241018	144500	156534600	9700	9700	9700	9700	0
378	20241018	144400	156534600	9700	9700	9700	9700	0
379	20241018	144300	156534600	9700	9700	9700	9700	0
380	20241018	144200	156534600	9700	9700	9700	9700	0
381	20241018	144100	156534600	9700	9700	9700	9700	0
382	20241018	144000	156534600	9700	9700	9700	9700	0
383	20241018	143900	156534600	9700	9700	9700	9700	0
384	20241018	143800	156534600	9700	9700	9700	9700	0
385	20241018	143700	156534600	9700	9700	9700	9700	0
386	20241018	143600	156534600	9700	9700	9700	9700	0
387	20241018	143500	156534600	9700	9700	9700	9700	1
388	20241018	143400	156524900	9680	9680	9680	9680	0
389	20241018	143300	156524900	9680	9680	9680	9680	0
390	20241018	143200	156524900	9680	9680	9680	9680	108
391	20241018	143100	155479460	9700	9700	9700	9700	0
392	20241018	143000	155479460	9700	9700	9700	9700	0
393	20241018	142900	155479460	9700	9700	9700	9700	0
394	20241018	142800	155479460	9700	9700	9700	9700	0
395	20241018	142700	155479460	9700	9700	9700	9700	0
396	20241018	142600	155479460	9700	9700	9700	9700	1
397	20241018	142500	155469760	9700	9700	9700	9700	0
398	20241018	142400	155469760	9700	9700	9700	9700	0
399	20241018	142300	155469760	9700	9700	9700	9700	0
400	20241018	142200	155469760	9700	9700	9700	9700	0
401	20241018	142100	155469760	9700	9700	9700	9700	0
402	20241018	142000	155469760	9700	9700	9700	9700	0
403	20241018	141900	155469760	9700	9700	9700	9700	0
404	20241018	141800	155469760	9700	9650	9700	9650	25
405	20241018	141700	155228220	9640	9640	9640	9640	2
406	20241018	141600	155208940	9640	9640	9640	9640	0
407	20241018	141500	155208940	9640	9640	9640	9640	13
408	20241018	141400	155083620	9640	9640	9640	9640	0
409	20241018	141300	155083620	9640	9640	9640	9640	0
410	20241018	141200	155083620	9640	9640	9640	9640	100
411	20241018	141100	154119620	9640	9640	9640	9640	0
412	20241018	141000	154119620	9640	9600	9640	9550	1065
413	20241018	140900	143928800	9630	9630	9630	9630	135
414	20241018	140800	142628750	9600	9600	9650	9570	1784
415	20241018	140700	125524540	9610	9640	9670	9610	1024
416	20241018	140600	115674800	9640	9640	9640	9640	0
417	20241018	140500	115674800	9640	9640	9640	9640	0
418	20241018	140400	115674800	9640	9640	9640	9640	0
419	20241018	140300	115674800	9640	9700	9700	9640	16
420	20241018	140200	115520280	9700	9700	9700	9700	5
421	20241018	140100	115471780	9710	9710	9710	9710	0
422	20241018	140000	115471780	9710	9710	9710	9710	0
423	20241018	135900	115471780	9710	9710	9710	9710	0
424	20241018	135800	115471780	9710	9710	9710	9710	0
425	20241018	135700	115471780	9710	9710	9710	9710	89
426	20241018	135600	114607590	9710	9710	9710	9710	0
427	20241018	135500	114607590	9710	9710	9710	9710	11
428	20241018	135400	114500780	9710	9710	9710	9710	0
429	20241018	135300	114500780	9710	9710	9710	9710	0
430	20241018	135200	114500780	9710	9710	9710	9710	102
431	20241018	135100	113510360	9720	9720	9720	9720	0
432	20241018	135000	113510360	9720	9720	9720	9720	1
433	20241018	134900	113500640	9640	9640	9640	9640	0
434	20241018	134800	113500640	9640	9640	9640	9640	0
435	20241018	134700	113500640	9640	9640	9640	9640	0
436	20241018	134600	113500640	9640	9640	9640	9640	0
437	20241018	134500	113500640	9640	9730	9730	9620	1448
438	20241018	134400	99507590	9770	9770	9770	9770	1
439	20241018	134300	99497820	9770	9710	9770	9710	461
440	20241018	134200	95004410	9710	9710	9710	9710	50
441	20241018	134100	94518910	9710	9710	9710	9710	0
442	20241018	134000	94518910	9710	9710	9710	9710	0
443	20241018	133900	94518910	9710	9710	9710	9710	3
444	20241018	133800	94489780	9700	9700	9700	9700	0
445	20241018	133700	94489780	9700	9700	9700	9700	0
446	20241018	133600	94489780	9700	9700	9700	9700	0
447	20241018	133500	94489780	9700	9700	9700	9700	0
448	20241018	133400	94489780	9700	9700	9700	9700	0
449	20241018	133300	94489780	9700	9700	9700	9700	0
450	20241018	133200	94489780	9700	9700	9700	9700	0
451	20241018	133100	94489780	9700	9700	9700	9700	0
452	20241018	133000	94489780	9700	9700	9700	9700	85
453	20241018	132900	93665280	9700	9700	9700	9700	0
454	20241018	132800	93665280	9700	9700	9700	9700	0
455	20241018	132700	93665280	9700	9700	9700	9700	0
456	20241018	132600	93665280	9700	9700	9700	9700	0
457	20241018	132500	93665280	9700	9700	9700	9700	0
458	20241018	132400	93665280	9700	9700	9700	9700	0
459	20241018	132300	93665280	9700	9700	9700	9700	0
460	20241018	132200	93665280	9700	9700	9700	9700	0
461	20241018	132100	93665280	9700	9700	9700	9700	0
462	20241018	132000	93665280	9700	9700	9700	9700	10
463	20241018	131900	93568280	9690	9690	9690	9690	0
464	20241018	131800	93568280	9690	9690	9690	9690	0
465	20241018	131700	93568280	9690	9690	9690	9690	0
466	20241018	131600	93568280	9690	9690	9690	9690	0
467	20241018	131500	93568280	9690	9690	9690	9690	0
468	20241018	131400	93568280	9690	9690	9690	9690	0
469	20241018	131300	93568280	9690	9690	9690	9690	0
470	20241018	131200	93568280	9690	9690	9690	9690	0
471	20241018	131100	93568280	9690	9690	9690	9690	50
472	20241018	131000	93083780	9690	9690	9690	9690	0
473	20241018	130900	93083780	9690	9700	9700	9690	50
474	20241018	130800	92598960	9710	9710	9710	9710	0
475	20241018	130700	92598960	9710	9710	9710	9710	0
476	20241018	130600	92598960	9710	9710	9710	9710	0
477	20241018	130500	92598960	9710	9710	9710	9710	0
478	20241018	130400	92598960	9710	9710	9710	9710	10
479	20241018	130300	92501860	9710	9710	9710	9700	727
480	20241018	130200	85449080	9730	9730	9730	9730	0
481	20241018	130100	85449080	9730	9730	9730	9730	0
482	20241018	130000	85449080	9730	9730	9730	9730	0
483	20241018	125900	85449080	9730	9730	9730	9730	0
484	20241018	125800	85449080	9730	9730	9730	9730	0
485	20241018	125700	85449080	9730	9730	9730	9730	0
486	20241018	125600	85449080	9730	9730	9730	9730	0
487	20241018	125500	85449080	9730	9730	9730	9730	0
488	20241018	125400	85449080	9730	9730	9730	9730	0
489	20241018	125300	85449080	9730	9730	9730	9730	0
490	20241018	125200	85449080	9730	9740	9740	9710	1619
491	20241018	125100	69703460	9770	9770	9770	9770	0
492	20241018	125000	69703460	9770	9770	9770	9770	0
493	20241018	124900	69703460	9770	9770	9770	9770	1
494	20241018	124800	69693690	9760	9760	9760	9760	0
495	20241018	124700	69693690	9760	9760	9760	9760	0
496	20241018	124600	69693690	9760	9760	9760	9760	0
497	20241018	124500	69693690	9760	9760	9760	9760	13
498	20241018	124400	69566810	9770	9770	9770	9770	0
499	20241018	124300	69566810	9770	9770	9770	9770	0
500	20241018	124200	69566810	9770	9770	9770	9770	0
501	20241018	124100	69566810	9770	9770	9770	9770	0
502	20241018	124000	69566810	9770	9760	9770	9760	6
503	20241018	123900	69508240	9740	9740	9740	9740	30
504	20241018	123800	69216040	9730	9730	9730	9730	16
505	20241018	123700	69060360	9740	9740	9740	9740	1
506	20241018	123600	69050620	9770	9770	9770	9770	0
507	20241018	123500	69050620	9770	9770	9770	9770	0
508	20241018	123400	69050620	9770	9770	9770	9770	0
509	20241018	123300	69050620	9770	9770	9770	9770	0
510	20241018	123200	69050620	9770	9770	9770	9770	0
511	20241018	123100	69050620	9770	9770	9770	9770	0
512	20241018	123000	69050620	9770	9770	9770	9770	0
513	20241018	122900	69050620	9770	9770	9770	9770	0
514	20241018	122800	69050620	9770	9750	9770	9750	55
515	20241018	122700	68514350	9780	9780	9780	9780	0
516	20241018	122600	68514350	9780	9780	9780	9780	0
517	20241018	122500	68514350	9780	9780	9780	9780	0
518	20241018	122400	68514350	9780	9780	9780	9780	0
519	20241018	122300	68514350	9780	9780	9780	9780	0
520	20241018	122200	68514350	9780	9780	9780	9780	0
521	20241018	122100	68514350	9780	9780	9780	9780	0
522	20241018	122000	68514350	9780	9780	9780	9780	0
523	20241018	121900	68514350	9780	9780	9780	9780	0
524	20241018	121800	68514350	9780	9780	9780	9780	0
525	20241018	121700	68514350	9780	9780	9780	9780	0
526	20241018	121600	68514350	9780	9780	9780	9780	0
527	20241018	121500	68514350	9780	9780	9780	9780	0
528	20241018	121400	68514350	9780	9780	9780	9780	0
529	20241018	121300	68514350	9780	9780	9780	9780	0
530	20241018	121200	68514350	9780	9780	9780	9780	0
531	20241018	121100	68514350	9780	9780	9780	9780	0
532	20241018	121000	68514350	9780	9750	9780	9750	2
533	20241018	120900	68494820	9780	9760	9780	9750	310
534	20241018	120800	65470950	9780	9780	9780	9780	1
535	20241018	120700	65461170	9770	9770	9770	9770	0
536	20241018	120600	65461170	9770	9770	9770	9770	36
537	20241018	120500	65109450	9780	9780	9780	9780	0
538	20241018	120400	65109450	9780	9780	9780	9780	0
539	20241018	120300	65109450	9780	9780	9780	9780	0
540	20241018	120200	65109450	9780	9780	9780	9780	0
541	20241018	120100	65109450	9780	9810	9810	9780	5
542	20241018	120000	65060460	9750	9750	9750	9750	0
543	20241018	115900	65060460	9750	9750	9750	9750	0
544	20241018	115800	65060460	9750	9750	9750	9750	0
545	20241018	115700	65060460	9750	9750	9750	9750	0
546	20241018	115600	65060460	9750	9750	9750	9750	0
547	20241018	115500	65060460	9750	9750	9750	9750	0
548	20241018	115400	65060460	9750	9750	9750	9750	0
549	20241018	115300	65060460	9750	9760	9760	9750	258
550	20241018	115200	62542440	9760	9760	9760	9760	0
551	20241018	115100	62542440	9760	9760	9760	9760	0
552	20241018	115000	62542440	9760	9760	9760	9760	0
553	20241018	114900	62542440	9760	9760	9760	9760	0
554	20241018	114800	62542440	9760	9760	9760	9760	0
555	20241018	114700	62542440	9760	9760	9760	9760	0
556	20241018	114600	62542440	9760	9760	9760	9760	0
557	20241018	114500	62542440	9760	9760	9760	9760	0
558	20241018	114400	62542440	9760	9760	9760	9760	0
559	20241018	114300	62542440	9760	9760	9760	9760	0
560	20241018	114200	62542440	9760	9760	9760	9760	0
561	20241018	114100	62542440	9760	9760	9760	9760	0
562	20241018	114000	62542440	9760	9760	9760	9760	0
563	20241018	113900	62542440	9760	9770	9770	9760	143
564	20241018	113800	61145790	9770	9770	9770	9770	0
565	20241018	113700	61145790	9770	9770	9770	9770	35
566	20241018	113600	60803840	9770	9770	9770	9770	0
567	20241018	113500	60803840	9770	9780	9780	9770	394
568	20241018	113400	56952250	9820	9820	9820	9820	0
569	20241018	113300	56952250	9820	9820	9820	9820	0
570	20241018	113200	56952250	9820	9820	9820	9820	0
571	20241018	113100	56952250	9820	9820	9820	9820	0
572	20241018	113000	56952250	9820	9820	9820	9820	0
573	20241018	112900	56952250	9820	9820	9820	9820	0
574	20241018	112800	56952250	9820	9820	9820	9820	0
575	20241018	112700	56952250	9820	9820	9820	9820	0
576	20241018	112600	56952250	9820	9820	9820	9820	0
577	20241018	112500	56952250	9820	9820	9820	9820	0
578	20241018	112400	56952250	9820	9820	9820	9820	0
579	20241018	112300	56952250	9820	9820	9820	9820	0
580	20241018	112200	56952250	9820	9820	9820	9820	0
581	20241018	112100	56952250	9820	9820	9820	9820	0
582	20241018	112000	56952250	9820	9820	9820	9820	0
583	20241018	111900	56952250	9820	9820	9820	9820	0
584	20241018	111800	56952250	9820	9820	9820	9820	0
585	20241018	111700	56952250	9820	9820	9820	9820	0
586	20241018	111600	56952250	9820	9820	9820	9820	0
587	20241018	111500	56952250	9820	9820	9820	9820	14
588	20241018	111400	56814770	9820	9820	9820	9820	0
589	20241018	111300	56814770	9820	9820	9820	9820	0
590	20241018	111200	56814770	9820	9820	9820	9820	0
591	20241018	111100	56814770	9820	9820	9820	9820	0
592	20241018	111000	56814770	9820	9820	9820	9820	0
593	20241018	110900	56814770	9820	9820	9820	9820	0
594	20241018	110800	56814770	9820	9820	9820	9820	0
595	20241018	110700	56814770	9820	9820	9820	9820	0
596	20241018	110600	56814770	9820	9820	9820	9820	0
597	20241018	110500	56814770	9820	9820	9820	9820	0
598	20241018	110400	56814770	9820	9820	9820	9820	30
599	20241018	110300	56520170	9820	9820	9820	9820	0
600	20241018	110200	56520170	9820	9820	9820	9820	0
601	20241018	110100	56520170	9820	9820	9820	9820	0
602	20241018	110000	56520170	9820	9820	9820	9820	0
603	20241018	105900	56520170	9820	9820	9820	9820	0
604	20241018	105800	56520170	9820	9820	9820	9820	0
605	20241018	105700	56520170	9820	9770	9820	9770	3
606	20241018	105600	56490810	9770	9790	9790	9770	89
607	20241018	105500	55620220	9820	9820	9820	9820	0
608	20241018	105400	55620220	9820	9820	9820	9820	0
609	20241018	105300	55620220	9820	9820	9820	9820	0
610	20241018	105200	55620220	9820	9820	9820	9820	0
611	20241018	105100	55620220	9820	9820	9820	9820	0
612	20241018	105000	55620220	9820	9820	9820	9820	0
613	20241018	104900	55620220	9820	9820	9820	9820	0
614	20241018	104800	55620220	9820	9820	9820	9820	0
615	20241018	104700	55620220	9820	9820	9820	9820	0
616	20241018	104600	55620220	9820	9820	9820	9820	0
617	20241018	104500	55620220	9820	9820	9820	9820	0
618	20241018	104400	55620220	9820	9800	9820	9800	12
619	20241018	104300	55502580	9810	9810	9810	9810	0
620	20241018	104200	55502580	9810	9810	9810	9810	0
621	20241018	104100	55502580	9810	9810	9810	9810	0
622	20241018	104000	55502580	9810	9810	9810	9810	0
623	20241018	103900	55502580	9810	9810	9810	9810	0
624	20241018	103800	55502580	9810	9810	9810	9810	200
625	20241018	103700	53540580	9870	9870	9870	9870	0
626	20241018	103600	53540580	9870	9870	9870	9870	0
627	20241018	103500	53540580	9870	9870	9870	9870	1
628	20241018	103400	53530710	9810	9870	9870	9810	250
629	20241018	103300	51066210	9870	9870	9870	9870	200
630	20241018	103200	49092210	9880	9870	9880	9870	191
631	20241018	103100	47206030	9870	9870	9870	9870	0
632	20241018	103000	47206030	9870	9870	9870	9870	10
633	20241018	102900	47107330	9870	9870	9870	9870	0
634	20241018	102800	47107330	9870	9820	9870	9810	79
635	20241018	102700	46332210	9820	9840	9840	9820	53
636	20241018	102600	45811710	9880	9880	9880	9880	0
637	20241018	102500	45811710	9880	9880	9880	9880	0
638	20241018	102400	45811710	9880	9880	9880	9880	0
639	20241018	102300	45811710	9880	9870	9880	9870	17
640	20241018	102200	45643840	9870	9870	9870	9870	0
641	20241018	102100	45643840	9870	9870	9870	9870	0
642	20241018	102000	45643840	9870	9870	9870	9870	0
643	20241018	101900	45643840	9870	9860	9870	9860	2
644	20241018	101800	45624110	9860	9800	9860	9770	281
645	20241018	101700	42873800	9860	9860	9860	9860	0
646	20241018	101600	42873800	9860	9850	9860	9850	6
647	20241018	101500	42814690	9840	9820	9840	9820	16
648	20241018	101400	42657370	9760	9800	9820	9760	200
649	20241018	101300	40702680	9800	9780	9800	9780	23
650	20241018	101200	40477520	9780	9780	9780	9780	0
651	20241018	101100	40477520	9780	9780	9780	9780	0
652	20241018	101000	40477520	9780	9780	9780	9780	0
653	20241018	100900	40477520	9780	9780	9780	9780	0
654	20241018	100800	40477520	9780	9780	9780	9780	0
655	20241018	100700	40477520	9780	9780	9780	9780	0
656	20241018	100600	40477520	9780	9780	9780	9780	0
657	20241018	100500	40477520	9780	9780	9780	9780	0
658	20241018	100400	40477520	9780	9780	9780	9780	0
659	20241018	100300	40477520	9780	9780	9780	9780	1
660	20241018	100200	40467740	9760	9760	9760	9760	0
661	20241018	100100	40467740	9760	9760	9760	9760	0
662	20241018	100000	40467740	9760	9760	9760	9760	0
663	20241018	095900	40467740	9760	9760	9760	9760	9
664	20241018	095800	40379900	9790	9790	9790	9790	0
665	20241018	095700	40379900	9790	9780	9790	9780	10
666	20241018	095600	40282040	9770	9770	9770	9770	0
667	20241018	095500	40282040	9770	9730	9770	9730	48
668	20241018	095400	39814650	9720	9720	9720	9720	0
669	20241018	095300	39814650	9720	9720	9720	9720	9
670	20241018	095200	39727170	9730	9730	9730	9730	0
671	20241018	095100	39727170	9730	9730	9730	9730	0
672	20241018	095000	39727170	9730	9730	9730	9730	0
673	20241018	094900	39727170	9730	9730	9730	9730	2
674	20241018	094800	39707710	9730	9730	9730	9730	0
675	20241018	094700	39707710	9730	9730	9730	9730	0
676	20241018	094600	39707710	9730	9730	9730	9730	0
677	20241018	094500	39707710	9730	9730	9730	9730	1
678	20241018	094400	39697980	9730	9730	9730	9730	0
679	20241018	094300	39697980	9730	9730	9730	9730	2
680	20241018	094200	39678520	9710	9730	9730	9710	6
681	20241018	094100	39620240	9730	9730	9730	9730	3
682	20241018	094000	39591050	9710	9730	9730	9710	122
683	20241018	093900	38405310	9730	9730	9730	9730	0
684	20241018	093800	38405310	9730	9730	9730	9730	0
685	20241018	093700	38405310	9730	9730	9730	9730	100
686	20241018	093600	37432310	9720	9730	9730	9720	64
687	20241018	093500	36809790	9720	9720	9720	9720	77
688	20241018	093400	36061350	9720	9720	9720	9720	0
689	20241018	093300	36061350	9720	9720	9720	9720	0
690	20241018	093200	36061350	9720	9720	9720	9720	0
691	20241018	093100	36061350	9720	9720	9720	9720	7
692	20241018	093000	35993310	9770	9770	9770	9770	1
693	20241018	092900	35983540	9770	9770	9770	9770	0
694	20241018	092800	35983540	9770	9770	9770	9770	0
695	20241018	092700	35983540	9770	9770	9770	9770	0
696	20241018	092600	35983540	9770	9770	9770	9770	0
697	20241018	092500	35983540	9770	9770	9770	9770	0
698	20241018	092400	35983540	9770	9770	9770	9770	5
699	20241018	092300	35934690	9770	9760	9770	9760	10
700	20241018	092200	35837070	9760	9760	9760	9760	1
701	20241018	092100	35827310	9700	9750	9760	9700	370
702	20241018	092000	32220390	9760	9750	9760	9750	201
703	20241018	091900	30260630	9750	9750	9750	9750	0
704	20241018	091800	30260630	9750	9750	9750	9750	5
705	20241018	091700	30211880	9760	9760	9760	9760	0
706	20241018	091600	30211880	9760	9760	9760	9760	0
707	20241018	091500	30211880	9760	9740	9760	9740	7
708	20241018	091400	30143580	9720	9720	9720	9720	2
709	20241018	091300	30124140	9650	9650	9650	9650	0
710	20241018	091200	30124140	9650	9690	9690	9650	2269
711	20241018	091100	8208240	9710	9730	9730	9710	2
712	20241018	091000	8188800	9750	9750	9750	9750	0
713	20241018	090900	8188800	9750	9750	9750	9750	0
714	20241018	090800	8188800	9750	9750	9750	9750	1
715	20241018	090700	8179050	9800	9800	9800	9800	4
716	20241018	090600	8139850	9780	9780	9780	9780	10
717	20241018	090500	8042050	9780	9650	9780	9650	89
718	20241018	090400	7178040	9660	9660	9660	9660	0
719	20241018	090300	7178040	9660	9800	9850	9550	661
720	20241018	090200	785000	9830	9830	9830	9830	0
721	20241018	090100	785000	9830	9800	9830	9800	55
722	20241018	090000	244500	9780	9780	9780	9780	25