KissMeData/011810/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185700	411084670	5060	5060	5060	5060	1219
3	20241018	185600	411084670	5060	5060	5060	5060	0
4	20241018	185500	411084670	5060	5060	5060	5060	0
5	20241018	185400	411084670	5060	5060	5060	5060	0
6	20241018	185300	411084670	5060	5060	5060	5060	0
7	20241018	185200	411084670	5060	5060	5060	5060	0
8	20241018	185100	411084670	5060	5060	5060	5060	0
9	20241018	185000	411084670	5060	5060	5060	5060	0
10	20241018	184900	411084670	5060	5060	5060	5060	0
11	20241018	184800	411084670	5060	5060	5060	5060	0
12	20241018	184700	411084670	5060	5060	5060	5060	0
13	20241018	184600	411084670	5060	5060	5060	5060	0
14	20241018	184500	411084670	5060	5060	5060	5060	0
15	20241018	184400	411084670	5060	5060	5060	5060	0
16	20241018	184300	411084670	5060	5060	5060	5060	0
17	20241018	184200	411084670	5060	5060	5060	5060	0
18	20241018	184100	411084670	5060	5060	5060	5060	0
19	20241018	184000	411084670	5060	5060	5060	5060	0
20	20241018	183900	411084670	5060	5060	5060	5060	0
21	20241018	183800	411084670	5060	5060	5060	5060	0
22	20241018	183700	411084670	5060	5060	5060	5060	0
23	20241018	183600	411084670	5060	5060	5060	5060	0
24	20241018	183500	411084670	5060	5060	5060	5060	0
25	20241018	183400	411084670	5060	5060	5060	5060	0
26	20241018	183300	411084670	5060	5060	5060	5060	0
27	20241018	183200	411084670	5060	5060	5060	5060	0
28	20241018	183100	411084670	5060	5060	5060	5060	0
29	20241018	183000	411084670	5060	5060	5060	5060	0
30	20241018	182900	411084670	5060	5060	5060	5060	0
31	20241018	182800	411084670	5060	5060	5060	5060	0
32	20241018	182700	411084670	5060	5060	5060	5060	1219
33	20241018	182600	411084670	5060	5060	5060	5060	0
34	20241018	182500	411084670	5060	5060	5060	5060	0
35	20241018	182400	411084670	5060	5060	5060	5060	0
36	20241018	182300	411084670	5060	5060	5060	5060	0
37	20241018	182200	411084670	5060	5060	5060	5060	0
38	20241018	182100	411084670	5060	5060	5060	5060	0
39	20241018	182000	411084670	5060	5060	5060	5060	0
40	20241018	181900	411084670	5060	5060	5060	5060	0
41	20241018	181800	411084670	5060	5060	5060	5060	0
42	20241018	181700	411084670	5060	5060	5060	5060	0
43	20241018	181600	411084670	5060	5060	5060	5060	0
44	20241018	181500	411084670	5060	5060	5060	5060	0
45	20241018	181400	411084670	5060	5060	5060	5060	0
46	20241018	181300	411084670	5060	5060	5060	5060	0
47	20241018	181200	411084670	5060	5060	5060	5060	0
48	20241018	181100	411084670	5060	5060	5060	5060	0
49	20241018	181000	411084670	5060	5060	5060	5060	0
50	20241018	180900	411084670	5060	5060	5060	5060	0
51	20241018	180800	411084670	5060	5060	5060	5060	0
52	20241018	180700	411084670	5060	5060	5060	5060	0
53	20241018	180600	411084670	5060	5060	5060	5060	0
54	20241018	180500	411084670	5060	5060	5060	5060	0
55	20241018	180400	411084670	5060	5060	5060	5060	0
56	20241018	180300	411084670	5060	5060	5060	5060	0
57	20241018	180200	411084670	5060	5060	5060	5060	0
58	20241018	180100	411084670	5060	5060	5060	5060	0
59	20241018	180000	411084670	5060	5060	5060	5060	0
60	20241018	175900	411084670	5060	5060	5060	5060	0
61	20241018	175800	411084670	5060	5060	5060	5060	0
62	20241018	175700	411084670	5060	5060	5060	5060	1219
63	20241018	175600	411084670	5060	5060	5060	5060	0
64	20241018	175500	411084670	5060	5060	5060	5060	0
65	20241018	175400	411084670	5060	5060	5060	5060	0
66	20241018	175300	411084670	5060	5060	5060	5060	0
67	20241018	175200	411084670	5060	5060	5060	5060	0
68	20241018	175100	411084670	5060	5060	5060	5060	0
69	20241018	175000	411084670	5060	5060	5060	5060	0
70	20241018	174900	411084670	5060	5060	5060	5060	0
71	20241018	174800	411084670	5060	5060	5060	5060	0
72	20241018	174700	411084670	5060	5060	5060	5060	0
73	20241018	174600	411084670	5060	5060	5060	5060	0
74	20241018	174500	411084670	5060	5060	5060	5060	0
75	20241018	174400	411084670	5060	5060	5060	5060	0
76	20241018	174300	411084670	5060	5060	5060	5060	0
77	20241018	174200	411084670	5060	5060	5060	5060	0
78	20241018	174100	411084670	5060	5060	5060	5060	0
79	20241018	174000	411084670	5060	5060	5060	5060	0
80	20241018	173900	411084670	5060	5060	5060	5060	0
81	20241018	173800	411084670	5060	5060	5060	5060	0
82	20241018	173700	411084670	5060	5060	5060	5060	0
83	20241018	173600	411084670	5060	5060	5060	5060	0
84	20241018	173500	411084670	5060	5060	5060	5060	0
85	20241018	173400	411084670	5060	5060	5060	5060	0
86	20241018	173300	411084670	5060	5060	5060	5060	0
87	20241018	173200	411084670	5060	5060	5060	5060	0
88	20241018	173100	411084670	5060	5060	5060	5060	0
89	20241018	173000	411084670	5060	5060	5060	5060	0
90	20241018	172900	411084670	5060	5060	5060	5060	0
91	20241018	172800	411084670	5060	5060	5060	5060	0
92	20241018	172700	411084670	5060	5060	5060	5060	1219
93	20241018	172600	411084670	5060	5060	5060	5060	0
94	20241018	172500	411084670	5060	5060	5060	5060	0
95	20241018	172400	411084670	5060	5060	5060	5060	0
96	20241018	172300	411084670	5060	5060	5060	5060	0
97	20241018	172200	411084670	5060	5060	5060	5060	0
98	20241018	172100	411084670	5060	5060	5060	5060	0
99	20241018	172000	411084670	5060	5060	5060	5060	0
100	20241018	171900	411084670	5060	5060	5060	5060	0
101	20241018	171800	411084670	5060	5060	5060	5060	0
102	20241018	171700	411084670	5060	5060	5060	5060	0
103	20241018	171600	411084670	5060	5060	5060	5060	0
104	20241018	171500	411084670	5060	5060	5060	5060	0
105	20241018	171400	411084670	5060	5060	5060	5060	0
106	20241018	171300	411084670	5060	5060	5060	5060	0
107	20241018	171200	411084670	5060	5060	5060	5060	0
108	20241018	171100	411084670	5060	5060	5060	5060	0
109	20241018	171000	411084670	5060	5060	5060	5060	0
110	20241018	170900	411084670	5060	5060	5060	5060	0
111	20241018	170800	411084670	5060	5060	5060	5060	0
112	20241018	170700	411084670	5060	5060	5060	5060	0
113	20241018	170600	411084670	5060	5060	5060	5060	0
114	20241018	170500	411084670	5060	5060	5060	5060	0
115	20241018	170400	411084670	5060	5060	5060	5060	0
116	20241018	170300	411084670	5060	5060	5060	5060	0
117	20241018	170200	411084670	5060	5060	5060	5060	0
118	20241018	170100	411084670	5060	5060	5060	5060	0
119	20241018	170000	411084670	5060	5060	5060	5060	0
120	20241018	165900	411084670	5060	5060	5060	5060	0
121	20241018	165800	411084670	5060	5060	5060	5060	0
122	20241018	165700	411084670	5060	5060	5060	5060	1219
123	20241018	165600	411084670	5060	5060	5060	5060	0
124	20241018	165500	411084670	5060	5060	5060	5060	0
125	20241018	165400	411084670	5060	5060	5060	5060	0
126	20241018	165300	411084670	5060	5060	5060	5060	0
127	20241018	165200	411084670	5060	5060	5060	5060	0
128	20241018	165100	411084670	5060	5060	5060	5060	0
129	20241018	165000	411084670	5060	5060	5060	5060	0
130	20241018	164900	411084670	5060	5060	5060	5060	0
131	20241018	164800	411084670	5060	5060	5060	5060	0
132	20241018	164700	411084670	5060	5060	5060	5060	0
133	20241018	164600	411084670	5060	5060	5060	5060	0
134	20241018	164500	411084670	5060	5060	5060	5060	0
135	20241018	164400	411084670	5060	5060	5060	5060	0
136	20241018	164300	411084670	5060	5060	5060	5060	0
137	20241018	164200	411084670	5060	5060	5060	5060	0
138	20241018	164100	411084670	5060	5060	5060	5060	0
139	20241018	164000	411084670	5060	5060	5060	5060	0
140	20241018	163900	411084670	5060	5060	5060	5060	0
141	20241018	163800	411084670	5060	5060	5060	5060	0
142	20241018	163700	411084670	5060	5060	5060	5060	0
143	20241018	163600	411084670	5060	5060	5060	5060	0
144	20241018	163500	411084670	5060	5060	5060	5060	0
145	20241018	163400	411084670	5060	5060	5060	5060	0
146	20241018	163300	411084670	5060	5060	5060	5060	0
147	20241018	163200	411084670	5060	5060	5060	5060	0
148	20241018	163100	411084670	5060	5060	5060	5060	0
149	20241018	163000	411084670	5060	5060	5060	5060	0
150	20241018	162900	411084670	5060	5060	5060	5060	0
151	20241018	162800	411084670	5060	5060	5060	5060	0
152	20241018	162700	411084670	5060	5060	5060	5060	1219
153	20241018	162600	411084670	5060	5060	5060	5060	0
154	20241018	162500	411084670	5060	5060	5060	5060	0
155	20241018	162400	411084670	5060	5060	5060	5060	0
156	20241018	162300	411084670	5060	5060	5060	5060	0
157	20241018	162200	411084670	5060	5060	5060	5060	0
158	20241018	162100	411084670	5060	5060	5060	5060	0
159	20241018	162000	411084670	5060	5060	5060	5060	0
160	20241018	161900	411084670	5060	5060	5060	5060	0
161	20241018	161800	411084670	5060	5060	5060	5060	0
162	20241018	161700	411084670	5060	5060	5060	5060	0
163	20241018	161600	411084670	5060	5060	5060	5060	0
164	20241018	161500	411084670	5060	5060	5060	5060	0
165	20241018	161400	411084670	5060	5060	5060	5060	0
166	20241018	161300	411084670	5060	5060	5060	5060	0
167	20241018	161200	411084670	5060	5060	5060	5060	0
168	20241018	161100	411084670	5060	5060	5060	5060	0
169	20241018	161000	411084670	5060	5060	5060	5060	0
170	20241018	160900	411084670	5060	5060	5060	5060	0
171	20241018	160800	411084670	5060	5060	5060	5060	0
172	20241018	160700	411084670	5060	5060	5060	5060	0
173	20241018	160600	411084670	5060	5060	5060	5060	0
174	20241018	160500	411084670	5060	5060	5060	5060	0
175	20241018	160400	411084670	5060	5060	5060	5060	0
176	20241018	160300	411084670	5060	5060	5060	5060	0
177	20241018	160200	411084670	5060	5060	5060	5060	0
178	20241018	160100	411084670	5060	5060	5060	5060	0
179	20241018	160000	411084670	5060	5060	5060	5060	0
180	20241018	155900	411084670	5060	5060	5060	5060	0
181	20241018	155800	411084670	5060	5060	5060	5060	0
182	20241018	155700	411084670	5060	5060	5060	5060	1219
183	20241018	155600	411084670	5060	5060	5060	5060	0
184	20241018	155500	411084670	5060	5060	5060	5060	0
185	20241018	155400	411084670	5060	5060	5060	5060	0
186	20241018	155300	411084670	5060	5060	5060	5060	0
187	20241018	155200	411084670	5060	5060	5060	5060	0
188	20241018	155100	411084670	5060	5060	5060	5060	0
189	20241018	155000	411084670	5060	5060	5060	5060	0
190	20241018	154900	411084670	5060	5060	5060	5060	0
191	20241018	154800	411084670	5060	5060	5060	5060	0
192	20241018	154700	411084670	5060	5060	5060	5060	0
193	20241018	154600	411084670	5060	5060	5060	5060	0
194	20241018	154500	411084670	5060	5060	5060	5060	0
195	20241018	154400	411084670	5060	5060	5060	5060	0
196	20241018	154300	411084670	5060	5060	5060	5060	0
197	20241018	154200	411084670	5060	5060	5060	5060	0
198	20241018	154100	411084670	5060	5060	5060	5060	0
199	20241018	154000	411084670	5060	5060	5060	5060	0
200	20241018	153900	411084670	5060	5060	5060	5060	0
201	20241018	153800	411084670	5060	5060	5060	5060	0
202	20241018	153700	411084670	5060	5060	5060	5060	0
203	20241018	153600	411084670	5060	5060	5060	5060	0
204	20241018	153500	411084670	5060	5060	5060	5060	0
205	20241018	153400	411084670	5060	5060	5060	5060	0
206	20241018	153300	411084670	5060	5060	5060	5060	0
207	20241018	153200	411084670	5060	5060	5060	5060	0
208	20241018	153100	411084670	5060	5060	5060	5060	0
209	20241018	153000	411084670	5060	5060	5060	5060	1219
210	20241018	152900	404916530	5090	5090	5090	5090	0
211	20241018	152800	404916530	5090	5090	5090	5090	0
212	20241018	152700	404916530	5090	5090	5090	5090	0
213	20241018	152600	404916530	5090	5090	5090	5090	0
214	20241018	152500	404916530	5090	5090	5090	5090	0
215	20241018	152400	404916530	5090	5090	5090	5090	0
216	20241018	152300	404916530	5090	5090	5090	5090	0
217	20241018	152200	404916530	5090	5090	5090	5090	0
218	20241018	152100	404916530	5090	5090	5090	5090	0
219	20241018	152000	404916530	5090	5090	5090	5090	0
220	20241018	151900	404916530	5090	5070	5090	5070	11
221	20241018	151800	404860740	5090	5080	5090	5080	2000
222	20241018	151700	394683530	5090	5090	5090	5090	0
223	20241018	151600	394683530	5090	5090	5090	5090	0
224	20241018	151500	394683530	5090	5090	5090	5090	0
225	20241018	151400	394683530	5090	5090	5090	5070	390
226	20241018	151300	392699230	5070	5070	5070	5070	0
227	20241018	151200	392699230	5070	5070	5070	5070	0
228	20241018	151100	392699230	5070	5070	5070	5070	5
229	20241018	151000	392673880	5070	5090	5090	5070	13
230	20241018	150900	392607950	5070	5090	5090	5070	79
231	20241018	150800	392206540	5080	5080	5080	5080	0
232	20241018	150700	392206540	5080	5080	5080	5080	3
233	20241018	150600	392191300	5080	5090	5090	5080	4
234	20241018	150500	392170960	5080	5080	5080	5080	1
235	20241018	150400	392165880	5080	5080	5080	5080	8
236	20241018	150300	392125240	5080	5090	5090	5080	6
237	20241018	150200	392094750	5090	5090	5090	5090	22
238	20241018	150100	391982770	5090	5090	5090	5090	0
239	20241018	150000	391982770	5090	5090	5090	5090	400
240	20241018	145900	389946770	5090	5090	5090	5090	0
241	20241018	145800	389946770	5090	5070	5090	5070	55
242	20241018	145700	389667900	5080	5080	5080	5080	413
243	20241018	145600	387569860	5090	5090	5090	5090	30
244	20241018	145500	387417160	5090	5090	5090	5090	0
245	20241018	145400	387417160	5090	5090	5090	5090	0
246	20241018	145300	387417160	5090	5090	5090	5090	53
247	20241018	145200	387147390	5090	5090	5090	5090	0
248	20241018	145100	387147390	5090	5090	5090	5080	295
249	20241018	145000	385648670	5090	5090	5090	5090	700
250	20241018	144900	382085670	5090	5090	5090	5090	849
251	20241018	144800	377764260	5090	5090	5090	5090	154
252	20241018	144700	376980400	5090	5090	5090	5090	7
253	20241018	144600	376944770	5090	5090	5090	5090	234
254	20241018	144500	375753710	5090	5090	5090	5090	0
255	20241018	144400	375753710	5090	5090	5090	5090	0
256	20241018	144300	375753710	5090	5090	5090	5090	0
257	20241018	144200	375753710	5090	5090	5090	5090	1
258	20241018	144100	375748620	5090	5090	5090	5090	0
259	20241018	144000	375748620	5090	5090	5090	5090	0
260	20241018	143900	375748620	5090	5090	5090	5090	13
261	20241018	143800	375682450	5090	5090	5090	5090	87
262	20241018	143700	375239620	5080	5080	5080	5080	6
263	20241018	143600	375209140	5090	5080	5090	5080	60
264	20241018	143500	374904310	5080	5080	5080	5080	216
265	20241018	143400	373807030	5080	5080	5080	5080	4
266	20241018	143300	373786710	5070	5070	5070	5070	114
267	20241018	143200	373208730	5070	5070	5070	5070	1
268	20241018	143100	373203660	5070	5070	5070	5070	1
269	20241018	143000	373198590	5070	5070	5070	5070	41
270	20241018	142900	372990720	5080	5080	5080	5080	0
271	20241018	142800	372990720	5080	5080	5080	5080	0
272	20241018	142700	372990720	5080	5070	5080	5070	100
273	20241018	142600	372483710	5070	5070	5070	5070	0
274	20241018	142500	372483710	5070	5070	5070	5070	200
275	20241018	142400	371469710	5060	5060	5060	5060	0
276	20241018	142300	371469710	5060	5060	5060	5060	0
277	20241018	142200	371469710	5060	5060	5060	5060	0
278	20241018	142100	371469710	5060	5060	5060	5060	2
279	20241018	142000	371459590	5060	5060	5060	5060	0
280	20241018	141900	371459590	5060	5060	5060	5060	0
281	20241018	141800	371459590	5060	5060	5060	5060	31
282	20241018	141700	371302730	5060	5060	5060	5060	469
283	20241018	141600	368929590	5070	5070	5070	5070	101
284	20241018	141500	368417520	5060	5060	5060	5060	100
285	20241018	141400	367911520	5070	5070	5070	5070	0
286	20241018	141300	367911520	5070	5070	5070	5070	1
287	20241018	141200	367906450	5080	5080	5080	5080	105
288	20241018	141100	367373050	5080	5080	5080	5080	5
289	20241018	141000	367347650	5060	5060	5060	5060	3
290	20241018	140900	367332470	5080	5070	5080	5070	200
291	20241018	140800	366318100	5070	5070	5070	5070	5
292	20241018	140700	366292750	5070	5070	5070	5070	5
293	20241018	140600	366267400	5070	5070	5070	5070	6
294	20241018	140500	366236980	5070	5070	5070	5070	70
295	20241018	140400	365882080	5070	5070	5070	5070	100
296	20241018	140300	365375080	5070	5070	5070	5070	100
297	20241018	140200	364868080	5070	5070	5070	5070	6
298	20241018	140100	364837660	5070	5070	5070	5070	310
299	20241018	140000	363265960	5070	5070	5070	5070	0
300	20241018	135900	363265960	5070	5070	5070	5070	0
301	20241018	135800	363265960	5070	5070	5070	5070	0
302	20241018	135700	363265960	5070	5070	5070	5070	2
303	20241018	135600	363255820	5070	5070	5070	5070	30
304	20241018	135500	363103720	5070	5070	5070	5070	10
305	20241018	135400	363053020	5060	5060	5060	5060	0
306	20241018	135300	363053020	5060	5060	5060	5060	1
307	20241018	135200	363047960	5070	5070	5070	5070	0
308	20241018	135100	363047960	5070	5070	5070	5070	1
309	20241018	135000	363042890	5060	5060	5060	5060	0
310	20241018	134900	363042890	5060	5060	5060	5060	0
311	20241018	134800	363042890	5060	5060	5060	5060	0
312	20241018	134700	363042890	5060	5060	5060	5060	0
313	20241018	134600	363042890	5060	5060	5060	5060	1
314	20241018	134500	363037830	5070	5070	5070	5070	101
315	20241018	134400	362525760	5080	5080	5080	5080	1
316	20241018	134300	362520680	5070	5070	5070	5070	13
317	20241018	134200	362454770	5070	5070	5070	5070	386
318	20241018	134100	360497750	5070	5070	5070	5070	0
319	20241018	134000	360497750	5070	5070	5070	5070	301
320	20241018	133900	358971680	5070	5070	5070	5070	0
321	20241018	133800	358971680	5070	5060	5070	5060	13
322	20241018	133700	358905780	5060	5060	5060	5060	2
323	20241018	133600	358895660	5060	5060	5060	5060	0
324	20241018	133500	358895660	5060	5060	5060	5060	0
325	20241018	133400	358895660	5060	5060	5060	5060	1
326	20241018	133300	358890600	5060	5060	5060	5060	390
327	20241018	133200	356917200	5060	5060	5060	5060	0
328	20241018	133100	356917200	5060	5070	5080	5060	150
329	20241018	133000	356156310	5080	5070	5080	5070	295
330	20241018	132900	354659360	5070	5060	5070	5060	201
331	20241018	132800	353642280	5060	5060	5060	5060	178
332	20241018	132700	352741600	5060	5060	5060	5060	0
333	20241018	132600	352741600	5060	5060	5060	5060	2
334	20241018	132500	352731480	5060	5060	5060	5060	1
335	20241018	132400	352726420	5050	5050	5050	5050	11
336	20241018	132300	352670870	5050	5050	5050	5050	11
337	20241018	132200	352615320	5050	5050	5050	5050	0
338	20241018	132100	352615320	5050	5050	5050	5050	0
339	20241018	132000	352615320	5050	5050	5050	5050	200
340	20241018	131900	351605320	5050	5050	5050	5050	0
341	20241018	131800	351605320	5050	5050	5050	5050	0
342	20241018	131700	351605320	5050	5050	5050	5050	0
343	20241018	131600	351605320	5050	5060	5060	5050	124
344	20241018	131500	350978210	5060	5060	5060	5060	1
345	20241018	131400	350973150	5050	5050	5050	5050	7
346	20241018	131300	350937800	5050	5050	5050	5050	823
347	20241018	131200	346781650	5050	5050	5050	5050	200
348	20241018	131100	345771650	5040	5040	5040	5040	0
349	20241018	131000	345771650	5040	5040	5040	5040	3
350	20241018	130900	345756530	5040	5040	5040	5040	0
351	20241018	130800	345756530	5040	5040	5040	5040	4
352	20241018	130700	345736370	5040	5040	5040	5040	20
353	20241018	130600	345635570	5050	5050	5050	5050	60
354	20241018	130500	345332570	5050	5050	5050	5050	55
355	20241018	130400	345054820	5050	5050	5050	5050	1
356	20241018	130300	345049770	5060	5060	5060	5060	250
357	20241018	130200	343784770	5060	5060	5060	5060	300
358	20241018	130100	342266770	5040	5040	5040	5040	200
359	20241018	130000	341258770	5040	5050	5050	5040	610
360	20241018	125900	338179270	5050	5050	5050	5050	0
361	20241018	125800	338179270	5050	5050	5050	5050	100
362	20241018	125700	337674270	5050	5050	5050	5050	100
363	20241018	125600	337169270	5060	5060	5060	5060	5
364	20241018	125500	337143970	5060	5060	5060	5060	100
365	20241018	125400	336637970	5060	5060	5060	5060	51
366	20241018	125300	336379910	5060	5060	5060	5060	11
367	20241018	125200	336324250	5050	5050	5050	5050	280
368	20241018	125100	334910250	5050	5050	5050	5050	200
369	20241018	125000	333900250	5050	5060	5060	5050	72
370	20241018	124900	333536030	5050	5050	5050	5050	500
371	20241018	124800	331011030	5050	5060	5060	5050	320
372	20241018	124700	329393880	5060	5050	5060	5050	13
373	20241018	124600	329328110	5060	5060	5060	5060	300
374	20241018	124500	327810110	5050	5050	5050	5050	301
375	20241018	124400	326290060	5050	5060	5060	5050	719
376	20241018	124300	322658920	5060	5050	5060	5050	2436
377	20241018	124200	310334260	5050	5050	5050	5050	28
378	20241018	124100	310192860	5050	5050	5050	5050	500
379	20241018	124000	307667860	5050	5050	5050	5050	1100
380	20241018	123900	302112860	5050	5050	5050	5050	329
381	20241018	123800	300451410	5050	5060	5060	5050	111
382	20241018	123700	299890850	5060	5060	5060	5060	0
383	20241018	123600	299890850	5060	5060	5060	5060	0
384	20241018	123500	299890850	5060	5060	5060	5060	100
385	20241018	123400	299384850	5060	5060	5060	5060	100
386	20241018	123300	298878850	5050	5050	5050	5050	0
387	20241018	123200	298878850	5050	5060	5060	5050	136
388	20241018	123100	298191690	5060	5060	5060	5060	1
389	20241018	123000	298186630	5060	5060	5060	5060	10
390	20241018	122900	298136030	5040	5060	5060	5040	2
391	20241018	122800	298125930	5060	5060	5060	5060	0
392	20241018	122700	298125930	5060	5060	5060	5060	6
393	20241018	122600	298095570	5060	5060	5060	5060	100
394	20241018	122500	297589570	5030	5030	5030	5030	0
395	20241018	122400	297589570	5030	5030	5030	5030	20
396	20241018	122300	297488970	5040	5040	5040	5040	52
397	20241018	122200	297226890	5040	5040	5040	5040	243
398	20241018	122100	296002170	5040	5040	5040	5040	280
399	20241018	122000	294590970	5040	5040	5040	5040	0
400	20241018	121900	294590970	5040	5040	5040	5040	0
401	20241018	121800	294590970	5040	5040	5040	5040	63
402	20241018	121700	294273450	5040	5040	5040	5040	50
403	20241018	121600	294021450	5040	5040	5040	5040	200
404	20241018	121500	293013450	5040	5040	5040	5040	710
405	20241018	121400	289435050	5050	5050	5050	5050	363
406	20241018	121300	287601900	5070	5070	5070	5070	0
407	20241018	121200	287601900	5070	5060	5070	5060	110
408	20241018	121100	287045140	5050	5050	5050	5050	100
409	20241018	121000	286540140	5060	5060	5060	5060	10
410	20241018	120900	286489540	5060	5060	5060	5060	0
411	20241018	120800	286489540	5060	5060	5060	5060	10
412	20241018	120700	286438940	5060	5060	5060	5060	0
413	20241018	120600	286438940	5060	5060	5060	5060	9
414	20241018	120500	286393400	5070	5070	5070	5070	5
415	20241018	120400	286368050	5070	5070	5070	5050	209
416	20241018	120300	285308460	5080	5080	5080	5080	0
417	20241018	120200	285308460	5080	5080	5080	5080	0
418	20241018	120100	285308460	5080	5080	5080	5080	0
419	20241018	120000	285308460	5080	5080	5080	5080	49
420	20241018	115900	285059540	5080	5080	5080	5080	1
421	20241018	115800	285054460	5050	5060	5060	5050	4000
422	20241018	115700	264850640	5080	5070	5080	5070	33
423	20241018	115600	264683240	5080	5080	5080	5080	0
424	20241018	115500	264683240	5080	5080	5080	5080	1
425	20241018	115400	264678160	5080	5080	5080	5080	0
426	20241018	115300	264678160	5080	5070	5080	5070	502
427	20241018	115200	262129210	5060	5060	5060	5060	0
428	20241018	115100	262129210	5060	5060	5060	5060	1
429	20241018	115000	262124150	5060	5060	5060	5060	59
430	20241018	114900	261825610	5060	5060	5060	5060	80
431	20241018	114800	261420810	5060	5060	5060	5060	0
432	20241018	114700	261420810	5060	5060	5060	5050	23
433	20241018	114600	261304490	5070	5070	5070	5070	2
434	20241018	114500	261294350	5080	5080	5080	5080	101
435	20241018	114400	260781270	5050	5050	5050	5050	0
436	20241018	114300	260781270	5050	5050	5050	5050	4
437	20241018	114200	260761070	5040	5040	5040	5040	0
438	20241018	114100	260761070	5040	5040	5040	5040	0
439	20241018	114000	260761070	5040	5040	5040	5040	0
440	20241018	113900	260761070	5040	5040	5040	5040	0
441	20241018	113800	260761070	5040	5040	5040	5040	0
442	20241018	113700	260761070	5040	5080	5080	5040	201
443	20241018	113600	259747990	5040	5040	5040	5040	0
444	20241018	113500	259747990	5040	5040	5040	5040	0
445	20241018	113400	259747990	5040	5040	5040	5040	6675
446	20241018	113300	226105990	5040	5040	5040	5040	440
447	20241018	113200	223888390	5040	5040	5040	5040	541
448	20241018	113100	221161750	5040	5040	5040	5040	0
449	20241018	113000	221161750	5040	5040	5040	5040	507
450	20241018	112900	218606470	5040	5040	5040	5040	311
451	20241018	112800	217039030	5040	5040	5040	5040	0
452	20241018	112700	217039030	5040	5040	5040	5040	8
453	20241018	112600	216998710	5040	5040	5040	5040	988
454	20241018	112500	212019190	5040	5040	5040	5040	457
455	20241018	112400	209715910	5040	5040	5040	5040	30
456	20241018	112300	209564710	5040	5030	5040	5030	200
457	20241018	112200	208557710	5030	5030	5030	5030	0
458	20241018	112100	208557710	5030	5040	5040	5030	150
459	20241018	112000	207802110	5030	5030	5030	5030	511
460	20241018	111900	205231780	5030	5030	5030	5030	266
461	20241018	111800	203893800	5030	5040	5040	5030	1809
462	20241018	111700	194790820	5040	5040	5040	5040	132
463	20241018	111600	194125540	5040	5050	5050	5040	1131
464	20241018	111500	188424390	5050	5060	5060	5050	936
465	20241018	111400	183697390	5080	5060	5080	5060	23
466	20241018	111300	183580990	5060	5060	5060	5060	60
467	20241018	111200	183277390	5060	5060	5060	5060	15
468	20241018	111100	183201490	5050	5060	5060	5050	700
469	20241018	111000	179665850	5080	5050	5080	5050	201
470	20241018	110900	178650770	5050	5070	5070	5050	511
471	20241018	110800	176067610	5070	5070	5070	5070	1
472	20241018	110700	176062540	5070	5070	5070	5070	1
473	20241018	110600	176057470	5060	5060	5060	5060	2
474	20241018	110500	176047350	5060	5060	5070	5060	541
475	20241018	110400	173309880	5070	5070	5070	5070	0
476	20241018	110300	173309880	5070	5070	5070	5070	79
477	20241018	110200	172909350	5070	5070	5070	5070	700
478	20241018	110100	169360350	5070	5070	5070	5070	0
479	20241018	110000	169360350	5070	5070	5070	5070	0
480	20241018	105900	169360350	5070	5070	5070	5070	0
481	20241018	105800	169360350	5070	5080	5080	5070	613
482	20241018	105700	166249340	5080	5080	5080	5080	10
483	20241018	105600	166198540	5080	5070	5080	5060	2314
484	20241018	105500	154488680	5070	5070	5070	5070	2921
485	20241018	105400	139679210	5070	5080	5080	5070	180
486	20241018	105300	138765710	5080	5080	5080	5080	430
487	20241018	105200	136581310	5080	5090	5090	5080	650
488	20241018	105100	133278030	5090	5090	5090	5090	10
489	20241018	105000	133227130	5090	5090	5090	5090	0
490	20241018	104900	133227130	5090	5090	5090	5090	0
491	20241018	104800	133227130	5090	5120	5120	5090	691
492	20241018	104700	129708240	5120	5120	5120	5120	40
493	20241018	104600	129503440	5110	5110	5110	5110	10
494	20241018	104500	129452340	5110	5100	5110	5100	320
495	20241018	104400	127818340	5100	5110	5110	5090	843
496	20241018	104300	123526010	5090	5100	5100	5090	231
497	20241018	104200	122348390	5110	5110	5110	5110	0
498	20241018	104100	122348390	5110	5120	5120	5100	72
499	20241018	104000	121980650	5110	5100	5110	5100	325
500	20241018	103900	120321900	5100	5100	5100	5100	200
501	20241018	103800	119301900	5100	5100	5100	5100	0
502	20241018	103700	119301900	5100	5090	5100	5090	501
503	20241018	103600	116751800	5100	5100	5100	5100	50
504	20241018	103500	116496800	5100	5100	5100	5100	0
505	20241018	103400	116496800	5100	5100	5100	5100	62
506	20241018	103300	116180600	5100	5100	5100	5100	7
507	20241018	103200	116144900	5100	5100	5100	5100	300
508	20241018	103100	114614900	5090	5100	5100	5090	451
509	20241018	103000	112317510	5090	5090	5090	5090	0
510	20241018	102900	112317510	5090	5090	5090	5090	700
511	20241018	102800	108754510	5100	5100	5100	5100	188
512	20241018	102700	107795710	5110	5110	5110	5110	0
513	20241018	102600	107795710	5110	5110	5110	5110	27
514	20241018	102500	107657740	5110	5110	5110	5110	2
515	20241018	102400	107647520	5110	5110	5110	5110	52
516	20241018	102300	107381800	5120	5120	5120	5120	0
517	20241018	102200	107381800	5120	5120	5120	5120	12
518	20241018	102100	107320360	5120	5120	5120	5120	10
519	20241018	102000	107269160	5120	5120	5120	5120	13
520	20241018	101900	107202600	5130	5130	5130	5130	0
521	20241018	101800	107202600	5130	5130	5130	5130	0
522	20241018	101700	107202600	5130	5130	5130	5130	80
523	20241018	101600	106792200	5120	5120	5120	5120	139
524	20241018	101500	106080520	5120	5120	5120	5120	20
525	20241018	101400	105978120	5130	5130	5130	5130	5
526	20241018	101300	105952470	5100	5100	5100	5100	1
527	20241018	101200	105947370	5100	5100	5100	5090	191
528	20241018	101100	104974020	5090	5100	5100	5090	150
529	20241018	101000	104209780	5100	5090	5100	5090	35
530	20241018	100900	104031330	5090	5100	5100	5090	20
531	20241018	100800	103929460	5090	5090	5090	5090	34
532	20241018	100700	103756400	5100	5100	5100	5100	101
533	20241018	100600	103241300	5100	5100	5100	5100	7
534	20241018	100500	103205600	5100	5100	5100	5100	101
535	20241018	100400	102690500	5100	5100	5100	5100	25
536	20241018	100300	102563000	5100	5100	5100	5100	4
537	20241018	100200	102542600	5100	5100	5100	5100	1
538	20241018	100100	102537500	5090	5100	5100	5090	130
539	20241018	100000	101875670	5100	5100	5100	5100	0
540	20241018	095900	101875670	5100	5100	5100	5100	16
541	20241018	095800	101794070	5100	5100	5100	5100	20
542	20241018	095700	101692070	5100	5100	5100	5100	0
543	20241018	095600	101692070	5100	5100	5100	5100	221
544	20241018	095500	100564970	5100	5100	5100	5100	0
545	20241018	095400	100564970	5100	5100	5100	5100	1
546	20241018	095300	100559870	5100	5090	5100	5090	3
547	20241018	095200	100544590	5100	5100	5100	5100	3
548	20241018	095100	100529290	5090	5090	5090	5090	250
549	20241018	095000	99256790	5100	5100	5100	5100	12
550	20241018	094900	99195590	5100	5100	5100	5100	200
551	20241018	094800	98175590	5080	5090	5090	5080	400
552	20241018	094700	96143310	5090	5100	5100	5090	114
553	20241018	094600	95562990	5090	5100	5100	5090	101
554	20241018	094500	95047900	5100	5100	5100	5100	38
555	20241018	094400	94854100	5100	5100	5100	5100	305
556	20241018	094300	93298600	5100	5100	5100	5100	200
557	20241018	094200	92278600	5090	5090	5090	5090	107
558	20241018	094100	91733970	5090	5090	5090	5080	200
559	20241018	094000	90717040	5090	5090	5100	5090	408
560	20241018	093900	88640240	5090	5090	5090	5090	105
561	20241018	093800	88105790	5090	5090	5090	5090	76
562	20241018	093700	87718950	5090	5090	5090	5090	125
563	20241018	093600	87082700	5100	5100	5100	5100	21
564	20241018	093500	86975600	5090	5080	5090	5080	573
565	20241018	093400	84060030	5090	5080	5090	5080	60
566	20241018	093300	83754940	5080	5090	5090	5080	71
567	20241018	093200	83394250	5090	5090	5090	5060	1819
568	20241018	093100	74179690	5090	5090	5090	5080	76
569	20241018	093000	73793580	5090	5090	5090	5080	799
570	20241018	092900	69733670	5090	5100	5100	5090	716
571	20241018	092800	66084120	5100	5120	5120	5090	2939
572	20241018	092700	51096840	5110	5110	5110	5110	97
573	20241018	092600	50601170	5120	5100	5120	5100	350
574	20241018	092500	48814170	5110	5120	5120	5110	560
575	20241018	092400	45952540	5110	5110	5110	5110	302
576	20241018	092300	44409320	5110	5110	5140	5110	558
577	20241018	092200	41550440	5110	5110	5110	5110	0
578	20241018	092100	41550440	5110	5120	5120	5110	1752
579	20241018	092000	32593780	5120	5120	5120	5120	8
580	20241018	091900	32552820	5120	5120	5120	5120	57
581	20241018	091800	32260980	5110	5120	5120	5110	743
582	20241018	091700	28462670	5120	5120	5120	5120	0
583	20241018	091600	28462670	5120	5120	5120	5120	300
584	20241018	091500	26926670	5120	5140	5140	5120	31
585	20241018	091400	26767930	5140	5140	5140	5140	12
586	20241018	091300	26706250	5140	5140	5140	5140	1
587	20241018	091200	26701110	5140	5150	5150	5120	343
588	20241018	091100	24944130	5150	5150	5150	5150	122
589	20241018	091000	24315830	5150	5140	5150	5140	203
590	20241018	090900	23270890	5130	5140	5140	5130	101
591	20241018	090800	22751760	5140	5140	5140	5140	51
592	20241018	090700	22489620	5140	5110	5140	5110	278
593	20241018	090600	21068980	5110	5110	5110	5110	230
594	20241018	090500	19893680	5110	5150	5150	5100	950
595	20241018	090400	15029790	5130	5130	5130	5130	0
596	20241018	090300	15029790	5130	5130	5130	5130	0
597	20241018	090200	15029790	5130	5130	5200	5120	1699
598	20241018	090100	6301740	5120	5110	5120	5110	140
599	20241018	090000	5585920	5120	5120	5120	5120	1091