KissMeData/086670/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195800	73119830	9340	9340	9340	9340	89
3	20241017	195700	73119830	9340	9340	9340	9340	0
4	20241017	195600	73119830	9340	9340	9340	9340	0
5	20241017	195500	73119830	9340	9340	9340	9340	0
6	20241017	195400	73119830	9340	9340	9340	9340	0
7	20241017	195300	73119830	9340	9340	9340	9340	0
8	20241017	195200	73119830	9340	9340	9340	9340	0
9	20241017	195100	73119830	9340	9340	9340	9340	0
10	20241017	195000	73119830	9340	9340	9340	9340	0
11	20241017	194900	73119830	9340	9340	9340	9340	0
12	20241017	194800	73119830	9340	9340	9340	9340	0
13	20241017	194700	73119830	9340	9340	9340	9340	0
14	20241017	194600	73119830	9340	9340	9340	9340	0
15	20241017	194500	73119830	9340	9340	9340	9340	0
16	20241017	194400	73119830	9340	9340	9340	9340	0
17	20241017	194300	73119830	9340	9340	9340	9340	0
18	20241017	194200	73119830	9340	9340	9340	9340	0
19	20241017	194100	73119830	9340	9340	9340	9340	0
20	20241017	194000	73119830	9340	9340	9340	9340	0
21	20241017	193900	73119830	9340	9340	9340	9340	0
22	20241017	193800	73119830	9340	9340	9340	9340	0
23	20241017	193700	73119830	9340	9340	9340	9340	0
24	20241017	193600	73119830	9340	9340	9340	9340	0
25	20241017	193500	73119830	9340	9340	9340	9340	0
26	20241017	193400	73119830	9340	9340	9340	9340	0
27	20241017	193300	73119830	9340	9340	9340	9340	0
28	20241017	193200	73119830	9340	9340	9340	9340	0
29	20241017	193100	73119830	9340	9340	9340	9340	0
30	20241017	193000	73119830	9340	9340	9340	9340	0
31	20241017	192900	73119830	9340	9340	9340	9340	0
32	20241017	192800	73119830	9340	9340	9340	9340	89
33	20241017	192700	73119830	9340	9340	9340	9340	0
34	20241017	192600	73119830	9340	9340	9340	9340	0
35	20241017	192500	73119830	9340	9340	9340	9340	0
36	20241017	192400	73119830	9340	9340	9340	9340	0
37	20241017	192300	73119830	9340	9340	9340	9340	0
38	20241017	192200	73119830	9340	9340	9340	9340	0
39	20241017	192100	73119830	9340	9340	9340	9340	0
40	20241017	192000	73119830	9340	9340	9340	9340	0
41	20241017	191900	73119830	9340	9340	9340	9340	0
42	20241017	191800	73119830	9340	9340	9340	9340	0
43	20241017	191700	73119830	9340	9340	9340	9340	0
44	20241017	191600	73119830	9340	9340	9340	9340	0
45	20241017	191500	73119830	9340	9340	9340	9340	0
46	20241017	191400	73119830	9340	9340	9340	9340	0
47	20241017	191300	73119830	9340	9340	9340	9340	0
48	20241017	191200	73119830	9340	9340	9340	9340	0
49	20241017	191100	73119830	9340	9340	9340	9340	0
50	20241017	191000	73119830	9340	9340	9340	9340	0
51	20241017	190900	73119830	9340	9340	9340	9340	0
52	20241017	190800	73119830	9340	9340	9340	9340	0
53	20241017	190700	73119830	9340	9340	9340	9340	0
54	20241017	190600	73119830	9340	9340	9340	9340	0
55	20241017	190500	73119830	9340	9340	9340	9340	0
56	20241017	190400	73119830	9340	9340	9340	9340	0
57	20241017	190300	73119830	9340	9340	9340	9340	0
58	20241017	190200	73119830	9340	9340	9340	9340	0
59	20241017	190100	73119830	9340	9340	9340	9340	0
60	20241017	190000	73119830	9340	9340	9340	9340	0
61	20241017	185900	73119830	9340	9340	9340	9340	0
62	20241017	185800	73119830	9340	9340	9340	9340	89
63	20241017	185700	73119830	9340	9340	9340	9340	0
64	20241017	185600	73119830	9340	9340	9340	9340	0
65	20241017	185500	73119830	9340	9340	9340	9340	0
66	20241017	185400	73119830	9340	9340	9340	9340	0
67	20241017	185300	73119830	9340	9340	9340	9340	0
68	20241017	185200	73119830	9340	9340	9340	9340	0
69	20241017	185100	73119830	9340	9340	9340	9340	0
70	20241017	185000	73119830	9340	9340	9340	9340	0
71	20241017	184900	73119830	9340	9340	9340	9340	0
72	20241017	184800	73119830	9340	9340	9340	9340	0
73	20241017	184700	73119830	9340	9340	9340	9340	0
74	20241017	184600	73119830	9340	9340	9340	9340	0
75	20241017	184500	73119830	9340	9340	9340	9340	0
76	20241017	184400	73119830	9340	9340	9340	9340	0
77	20241017	184300	73119830	9340	9340	9340	9340	0
78	20241017	184200	73119830	9340	9340	9340	9340	0
79	20241017	184100	73119830	9340	9340	9340	9340	0
80	20241017	184000	73119830	9340	9340	9340	9340	0
81	20241017	183900	73119830	9340	9340	9340	9340	0
82	20241017	183800	73119830	9340	9340	9340	9340	0
83	20241017	183700	73119830	9340	9340	9340	9340	0
84	20241017	183600	73119830	9340	9340	9340	9340	0
85	20241017	183500	73119830	9340	9340	9340	9340	0
86	20241017	183400	73119830	9340	9340	9340	9340	0
87	20241017	183300	73119830	9340	9340	9340	9340	0
88	20241017	183200	73119830	9340	9340	9340	9340	0
89	20241017	183100	73119830	9340	9340	9340	9340	0
90	20241017	183000	73119830	9340	9340	9340	9340	0
91	20241017	182900	73119830	9340	9340	9340	9340	0
92	20241017	182800	73119830	9340	9340	9340	9340	89
93	20241017	182700	73119830	9340	9340	9340	9340	0
94	20241017	182600	73119830	9340	9340	9340	9340	0
95	20241017	182500	73119830	9340	9340	9340	9340	0
96	20241017	182400	73119830	9340	9340	9340	9340	0
97	20241017	182300	73119830	9340	9340	9340	9340	0
98	20241017	182200	73119830	9340	9340	9340	9340	0
99	20241017	182100	73119830	9340	9340	9340	9340	0
100	20241017	182000	73119830	9340	9340	9340	9340	0
101	20241017	181900	73119830	9340	9340	9340	9340	0
102	20241017	181800	73119830	9340	9340	9340	9340	0
103	20241017	181700	73119830	9340	9340	9340	9340	0
104	20241017	181600	73119830	9340	9340	9340	9340	0
105	20241017	181500	73119830	9340	9340	9340	9340	0
106	20241017	181400	73119830	9340	9340	9340	9340	0
107	20241017	181300	73119830	9340	9340	9340	9340	0
108	20241017	181200	73119830	9340	9340	9340	9340	0
109	20241017	181100	73119830	9340	9340	9340	9340	0
110	20241017	181000	73119830	9340	9340	9340	9340	0
111	20241017	180900	73119830	9340	9340	9340	9340	0
112	20241017	180800	73119830	9340	9340	9340	9340	0
113	20241017	180700	73119830	9340	9340	9340	9340	0
114	20241017	180600	73119830	9340	9340	9340	9340	0
115	20241017	180500	73119830	9340	9340	9340	9340	0
116	20241017	180400	73119830	9340	9340	9340	9340	0
117	20241017	180300	73119830	9340	9340	9340	9340	0
118	20241017	180200	73119830	9340	9340	9340	9340	0
119	20241017	180100	73119830	9340	9340	9340	9340	0
120	20241017	180000	73119830	9340	9340	9340	9340	0
121	20241017	175900	73119830	9340	9340	9340	9340	0
122	20241017	175800	73119830	9340	9340	9340	9340	89
123	20241017	175700	73119830	9340	9340	9340	9340	0
124	20241017	175600	73119830	9340	9340	9340	9340	0
125	20241017	175500	73119830	9340	9340	9340	9340	0
126	20241017	175400	73119830	9340	9340	9340	9340	0
127	20241017	175300	73119830	9340	9340	9340	9340	0
128	20241017	175200	73119830	9340	9340	9340	9340	0
129	20241017	175100	73119830	9340	9340	9340	9340	0
130	20241017	175000	73119830	9340	9340	9340	9340	0
131	20241017	174900	73119830	9340	9340	9340	9340	0
132	20241017	174800	73119830	9340	9340	9340	9340	0
133	20241017	174700	73119830	9340	9340	9340	9340	0
134	20241017	174600	73119830	9340	9340	9340	9340	0
135	20241017	174500	73119830	9340	9340	9340	9340	0
136	20241017	174400	73119830	9340	9340	9340	9340	0
137	20241017	174300	73119830	9340	9340	9340	9340	0
138	20241017	174200	73119830	9340	9340	9340	9340	0
139	20241017	174100	73119830	9340	9340	9340	9340	0
140	20241017	174000	73119830	9340	9340	9340	9340	0
141	20241017	173900	73119830	9340	9340	9340	9340	0
142	20241017	173800	73119830	9340	9340	9340	9340	0
143	20241017	173700	73119830	9340	9340	9340	9340	0
144	20241017	173600	73119830	9340	9340	9340	9340	0
145	20241017	173500	73119830	9340	9340	9340	9340	0
146	20241017	173400	73119830	9340	9340	9340	9340	0
147	20241017	173300	73119830	9340	9340	9340	9340	0
148	20241017	173200	73119830	9340	9340	9340	9340	0
149	20241017	173100	73119830	9340	9340	9340	9340	0
150	20241017	173000	73119830	9340	9340	9340	9340	0
151	20241017	172900	73119830	9340	9340	9340	9340	0
152	20241017	172800	73119830	9340	9340	9340	9340	89
153	20241017	172700	73119830	9340	9340	9340	9340	0
154	20241017	172600	73119830	9340	9340	9340	9340	0
155	20241017	172500	73119830	9340	9340	9340	9340	0
156	20241017	172400	73119830	9340	9340	9340	9340	0
157	20241017	172300	73119830	9340	9340	9340	9340	0
158	20241017	172200	73119830	9340	9340	9340	9340	0
159	20241017	172100	73119830	9340	9340	9340	9340	0
160	20241017	172000	73119830	9340	9340	9340	9340	0
161	20241017	171900	73119830	9340	9340	9340	9340	0
162	20241017	171800	73119830	9340	9340	9340	9340	0
163	20241017	171700	73119830	9340	9340	9340	9340	0
164	20241017	171600	73119830	9340	9340	9340	9340	0
165	20241017	171500	73119830	9340	9340	9340	9340	0
166	20241017	171400	73119830	9340	9340	9340	9340	0
167	20241017	171300	73119830	9340	9340	9340	9340	0
168	20241017	171200	73119830	9340	9340	9340	9340	0
169	20241017	171100	73119830	9340	9340	9340	9340	0
170	20241017	171000	73119830	9340	9340	9340	9340	0
171	20241017	170900	73119830	9340	9340	9340	9340	0
172	20241017	170800	73119830	9340	9340	9340	9340	0
173	20241017	170700	73119830	9340	9340	9340	9340	0
174	20241017	170600	73119830	9340	9340	9340	9340	0
175	20241017	170500	73119830	9340	9340	9340	9340	0
176	20241017	170400	73119830	9340	9340	9340	9340	0
177	20241017	170300	73119830	9340	9340	9340	9340	0
178	20241017	170200	73119830	9340	9340	9340	9340	0
179	20241017	170100	73119830	9340	9340	9340	9340	0
180	20241017	170000	73119830	9340	9340	9340	9340	0
181	20241017	165900	73119830	9340	9340	9340	9340	0
182	20241017	165800	73119830	9340	9340	9340	9340	89
183	20241017	165700	73119830	9340	9340	9340	9340	0
184	20241017	165600	73119830	9340	9340	9340	9340	0
185	20241017	165500	73119830	9340	9340	9340	9340	0
186	20241017	165400	73119830	9340	9340	9340	9340	0
187	20241017	165300	73119830	9340	9340	9340	9340	0
188	20241017	165200	73119830	9340	9340	9340	9340	0
189	20241017	165100	73119830	9340	9340	9340	9340	0
190	20241017	165000	73119830	9340	9340	9340	9340	0
191	20241017	164900	73119830	9340	9340	9340	9340	0
192	20241017	164800	73119830	9340	9340	9340	9340	0
193	20241017	164700	73119830	9340	9340	9340	9340	0
194	20241017	164600	73119830	9340	9340	9340	9340	0
195	20241017	164500	73119830	9340	9340	9340	9340	0
196	20241017	164400	73119830	9340	9340	9340	9340	0
197	20241017	164300	73119830	9340	9340	9340	9340	0
198	20241017	164200	73119830	9340	9340	9340	9340	0
199	20241017	164100	73119830	9340	9340	9340	9340	0
200	20241017	164000	73119830	9340	9340	9340	9340	0
201	20241017	163900	73119830	9340	9340	9340	9340	0
202	20241017	163800	73119830	9340	9340	9340	9340	0
203	20241017	163700	73119830	9340	9340	9340	9340	0
204	20241017	163600	73119830	9340	9340	9340	9340	0
205	20241017	163500	73119830	9340	9340	9340	9340	0
206	20241017	163400	73119830	9340	9340	9340	9340	0
207	20241017	163300	73119830	9340	9340	9340	9340	0
208	20241017	163200	73119830	9340	9340	9340	9340	0
209	20241017	163100	73119830	9340	9340	9340	9340	0
210	20241017	163000	73119830	9340	9340	9340	9340	0
211	20241017	162900	73119830	9340	9340	9340	9340	0
212	20241017	162800	73119830	9340	9340	9340	9340	89
213	20241017	162700	73119830	9340	9340	9340	9340	0
214	20241017	162600	73119830	9340	9340	9340	9340	0
215	20241017	162500	73119830	9340	9340	9340	9340	0
216	20241017	162400	73119830	9340	9340	9340	9340	0
217	20241017	162300	73119830	9340	9340	9340	9340	0
218	20241017	162200	73119830	9340	9340	9340	9340	0
219	20241017	162100	73119830	9340	9340	9340	9340	0
220	20241017	162000	73119830	9340	9340	9340	9340	0
221	20241017	161900	73119830	9340	9340	9340	9340	0
222	20241017	161800	73119830	9340	9340	9340	9340	0
223	20241017	161700	73119830	9340	9340	9340	9340	0
224	20241017	161600	73119830	9340	9340	9340	9340	0
225	20241017	161500	73119830	9340	9340	9340	9340	0
226	20241017	161400	73119830	9340	9340	9340	9340	0
227	20241017	161300	73119830	9340	9340	9340	9340	0
228	20241017	161200	73119830	9340	9340	9340	9340	0
229	20241017	161100	73119830	9340	9340	9340	9340	0
230	20241017	161000	73119830	9340	9340	9340	9340	0
231	20241017	160900	73119830	9340	9340	9340	9340	0
232	20241017	160800	73119830	9340	9340	9340	9340	0
233	20241017	160700	73119830	9340	9340	9340	9340	0
234	20241017	160600	73119830	9340	9340	9340	9340	0
235	20241017	160500	73119830	9340	9340	9340	9340	0
236	20241017	160400	73119830	9340	9340	9340	9340	0
237	20241017	160300	73119830	9340	9340	9340	9340	0
238	20241017	160200	73119830	9340	9340	9340	9340	0
239	20241017	160100	73119830	9340	9340	9340	9340	0
240	20241017	160000	73119830	9340	9340	9340	9340	0
241	20241017	155900	73119830	9340	9340	9340	9340	0
242	20241017	155800	73119830	9340	9340	9340	9340	89
243	20241017	155700	73119830	9340	9340	9340	9340	0
244	20241017	155600	73119830	9340	9340	9340	9340	0
245	20241017	155500	73119830	9340	9340	9340	9340	0
246	20241017	155400	73119830	9340	9340	9340	9340	0
247	20241017	155300	73119830	9340	9340	9340	9340	0
248	20241017	155200	73119830	9340	9340	9340	9340	0
249	20241017	155100	73119830	9340	9340	9340	9340	0
250	20241017	155000	73119830	9340	9340	9340	9340	0
251	20241017	154900	73119830	9340	9340	9340	9340	0
252	20241017	154800	73119830	9340	9340	9340	9340	0
253	20241017	154700	73119830	9340	9340	9340	9340	0
254	20241017	154600	73119830	9340	9340	9340	9340	0
255	20241017	154500	73119830	9340	9340	9340	9340	0
256	20241017	154400	73119830	9340	9340	9340	9340	0
257	20241017	154300	73119830	9340	9340	9340	9340	0
258	20241017	154200	73119830	9340	9340	9340	9340	0
259	20241017	154100	73119830	9340	9340	9340	9340	0
260	20241017	154000	73119830	9340	9340	9340	9340	0
261	20241017	153900	73119830	9340	9340	9340	9340	0
262	20241017	153800	73119830	9340	9340	9340	9340	0
263	20241017	153700	73119830	9340	9340	9340	9340	0
264	20241017	153600	73119830	9340	9340	9340	9340	0
265	20241017	153500	73119830	9340	9340	9340	9340	0
266	20241017	153400	73119830	9340	9340	9340	9340	0
267	20241017	153300	73119830	9340	9340	9340	9340	0
268	20241017	153200	73119830	9340	9340	9340	9340	0
269	20241017	153100	73119830	9340	9340	9340	9340	0
270	20241017	153000	73119830	9340	9340	9340	9340	89
271	20241017	152900	72288570	9350	9350	9350	9350	0
272	20241017	152800	72288570	9350	9350	9350	9350	0
273	20241017	152700	72288570	9350	9350	9350	9350	0
274	20241017	152600	72288570	9350	9350	9350	9350	0
275	20241017	152500	72288570	9350	9350	9350	9350	0
276	20241017	152400	72288570	9350	9350	9350	9350	0
277	20241017	152300	72288570	9350	9350	9350	9350	0
278	20241017	152200	72288570	9350	9350	9350	9350	0
279	20241017	152100	72288570	9350	9350	9350	9350	0
280	20241017	152000	72288570	9350	9350	9350	9350	0
281	20241017	151900	72288570	9350	9350	9350	9350	1
282	20241017	151800	72279220	9350	9350	9350	9350	1
283	20241017	151700	72269870	9220	9350	9350	9220	9
284	20241017	151600	72186760	9230	9230	9230	9220	62
285	20241017	151500	71614590	9230	9220	9230	9220	122
286	20241017	151400	70489440	9220	9220	9220	9220	2
287	20241017	151300	70471000	9220	9220	9220	9220	14
288	20241017	151200	70341920	9220	9220	9220	9220	16
289	20241017	151100	70194400	9220	9220	9220	9220	6
290	20241017	151000	70139080	9210	9210	9210	9210	70
291	20241017	150900	69494380	9210	9200	9210	9200	190
292	20241017	150800	67744990	9200	9200	9200	9200	0
293	20241017	150700	67744990	9200	9200	9200	9200	123
294	20241017	150600	66613390	9200	9200	9200	9200	0
295	20241017	150500	66613390	9200	9200	9200	9200	44
296	20241017	150400	66208590	9200	9200	9200	9200	15
297	20241017	150300	66070590	9210	9210	9210	9210	0
298	20241017	150200	66070590	9210	9210	9210	9210	0
299	20241017	150100	66070590	9210	9210	9210	9210	1
300	20241017	150000	66061380	9200	9200	9200	9200	0
301	20241017	145900	66061380	9200	9200	9200	9200	0
302	20241017	145800	66061380	9200	9200	9200	9200	21
303	20241017	145700	65868180	9200	9200	9200	9200	0
304	20241017	145600	65868180	9200	9200	9200	9200	0
305	20241017	145500	65868180	9200	9200	9200	9200	70
306	20241017	145400	65224180	9210	9210	9210	9210	0
307	20241017	145300	65224180	9210	9210	9210	9210	0
308	20241017	145200	65224180	9210	9210	9210	9210	87
309	20241017	145100	64422910	9210	9210	9210	9210	67
310	20241017	145000	63805840	9210	9210	9210	9210	100
311	20241017	144900	62884840	9210	9210	9210	9210	0
312	20241017	144800	62884840	9210	9210	9210	9210	58
313	20241017	144700	62350660	9210	9210	9210	9210	0
314	20241017	144600	62350660	9210	9210	9210	9210	0
315	20241017	144500	62350660	9210	9210	9210	9210	0
316	20241017	144400	62350660	9210	9210	9210	9210	0
317	20241017	144300	62350660	9210	9210	9210	9210	0
318	20241017	144200	62350660	9210	9210	9210	9210	10
319	20241017	144100	62258560	9210	9210	9210	9210	1
320	20241017	144000	62249350	9210	9210	9210	9210	10
321	20241017	143900	62157250	9210	9210	9210	9210	0
322	20241017	143800	62157250	9210	9210	9210	9210	56
323	20241017	143700	61641490	9210	9210	9210	9210	31
324	20241017	143600	61355980	9210	9210	9210	9210	80
325	20241017	143500	60619180	9210	9210	9210	9210	110
326	20241017	143400	59606080	9210	9210	9220	9210	101
327	20241017	143300	58675370	9210	9210	9210	9210	0
328	20241017	143200	58675370	9210	9210	9210	9210	0
329	20241017	143100	58675370	9210	9210	9210	9210	0
330	20241017	143000	58675370	9210	9210	9210	9210	2
331	20241017	142900	58656950	9210	9210	9210	9210	0
332	20241017	142800	58656950	9210	9210	9210	9210	0
333	20241017	142700	58656950	9210	9210	9210	9210	7
334	20241017	142600	58592480	9210	9210	9210	9210	0
335	20241017	142500	58592480	9210	9210	9210	9210	0
336	20241017	142400	58592480	9210	9210	9210	9210	0
337	20241017	142300	58592480	9210	9210	9210	9210	24
338	20241017	142200	58371440	9210	9210	9210	9210	0
339	20241017	142100	58371440	9210	9210	9210	9210	80
340	20241017	142000	57634640	9210	9210	9210	9210	0
341	20241017	141900	57634640	9210	9210	9210	9210	0
342	20241017	141800	57634640	9210	9210	9210	9210	0
343	20241017	141700	57634640	9210	9210	9210	9210	0
344	20241017	141600	57634640	9210	9210	9210	9210	54
345	20241017	141500	57137300	9210	9210	9210	9210	0
346	20241017	141400	57137300	9210	9210	9210	9210	92
347	20241017	141300	56289980	9200	9200	9200	9200	67
348	20241017	141200	55673580	9200	9200	9200	9200	0
349	20241017	141100	55673580	9200	9200	9200	9200	0
350	20241017	141000	55673580	9200	9200	9200	9200	255
351	20241017	140900	53327580	9210	9210	9210	9210	37
352	20241017	140800	52986810	9210	9210	9210	9210	0
353	20241017	140700	52986810	9210	9210	9210	9210	0
354	20241017	140600	52986810	9210	9210	9210	9210	134
355	20241017	140500	51752670	9210	9210	9210	9210	0
356	20241017	140400	51752670	9210	9210	9210	9210	0
357	20241017	140300	51752670	9210	9210	9210	9210	0
358	20241017	140200	51752670	9210	9210	9210	9210	67
359	20241017	140100	51135600	9210	9210	9210	9210	0
360	20241017	140000	51135600	9210	9210	9210	9210	15
361	20241017	135900	50997450	9220	9220	9220	9220	0
362	20241017	135800	50997450	9220	9220	9220	9220	0
363	20241017	135700	50997450	9220	9220	9220	9220	0
364	20241017	135600	50997450	9220	9220	9220	9220	0
365	20241017	135500	50997450	9220	9220	9220	9220	0
366	20241017	135400	50997450	9220	9220	9220	9220	0
367	20241017	135300	50997450	9220	9220	9220	9220	16
368	20241017	135200	50849930	9200	9220	9220	9200	861
369	20241017	135100	42922140	9220	9220	9220	9220	65
370	20241017	135000	42322840	9220	9220	9220	9220	0
371	20241017	134900	42322840	9220	9220	9220	9220	0
372	20241017	134800	42322840	9220	9220	9220	9220	0
373	20241017	134700	42322840	9220	9220	9220	9220	7
374	20241017	134600	42258300	9220	9220	9220	9220	9
375	20241017	134500	42175320	9220	9210	9220	9210	53
376	20241017	134400	41686690	9220	9220	9220	9220	0
377	20241017	134300	41686690	9220	9220	9220	9220	100
378	20241017	134200	40764690	9220	9220	9220	9220	0
379	20241017	134100	40764690	9220	9220	9220	9220	279
380	20241017	134000	38192310	9230	9230	9230	9230	0
381	20241017	133900	38192310	9230	9230	9230	9230	4
382	20241017	133800	38155390	9230	9230	9230	9230	62
383	20241017	133700	37583130	9230	9230	9230	9230	0
384	20241017	133600	37583130	9230	9270	9270	9230	395
385	20241017	133500	33929190	9280	9280	9280	9280	0
386	20241017	133400	33929190	9280	9280	9280	9280	0
387	20241017	133300	33929190	9280	9280	9280	9280	0
388	20241017	133200	33929190	9280	9280	9280	9280	0
389	20241017	133100	33929190	9280	9280	9280	9280	9
390	20241017	133000	33845670	9280	9280	9280	9280	0
391	20241017	132900	33845670	9280	9280	9280	9280	0
392	20241017	132800	33845670	9280	9280	9280	9280	0
393	20241017	132700	33845670	9280	9280	9280	9280	5
394	20241017	132600	33799270	9280	9280	9280	9280	0
395	20241017	132500	33799270	9280	9280	9280	9280	0
396	20241017	132400	33799270	9280	9280	9280	9280	19
397	20241017	132300	33622950	9280	9280	9280	9280	0
398	20241017	132200	33622950	9280	9280	9280	9280	63
399	20241017	132100	33038310	9290	9290	9290	9290	0
400	20241017	132000	33038310	9290	9290	9290	9290	0
401	20241017	131900	33038310	9290	9290	9290	9290	69
402	20241017	131800	32397300	9310	9310	9310	9310	0
403	20241017	131700	32397300	9310	9310	9310	9310	0
404	20241017	131600	32397300	9310	9310	9310	9310	0
405	20241017	131500	32397300	9310	9310	9310	9310	0
406	20241017	131400	32397300	9310	9310	9310	9310	0
407	20241017	131300	32397300	9310	9310	9310	9310	0
408	20241017	131200	32397300	9310	9310	9310	9310	0
409	20241017	131100	32397300	9310	9310	9310	9310	0
410	20241017	131000	32397300	9310	9310	9310	9310	0
411	20241017	130900	32397300	9310	9310	9310	9310	0
412	20241017	130800	32397300	9310	9310	9310	9310	0
413	20241017	130700	32397300	9310	9310	9310	9310	0
414	20241017	130600	32397300	9310	9310	9310	9310	0
415	20241017	130500	32397300	9310	9310	9310	9310	0
416	20241017	130400	32397300	9310	9310	9310	9310	0
417	20241017	130300	32397300	9310	9310	9310	9310	0
418	20241017	130200	32397300	9310	9310	9310	9310	0
419	20241017	130100	32397300	9310	9310	9310	9310	0
420	20241017	130000	32397300	9310	9310	9310	9310	0
421	20241017	125900	32397300	9310	9310	9310	9310	1
422	20241017	125800	32387990	9310	9310	9310	9310	0
423	20241017	125700	32387990	9310	9310	9310	9310	0
424	20241017	125600	32387990	9310	9310	9310	9310	3
425	20241017	125500	32360060	9310	9310	9310	9310	0
426	20241017	125400	32360060	9310	9310	9310	9310	8
427	20241017	125300	32285580	9310	9310	9310	9310	2
428	20241017	125200	32266960	9310	9310	9310	9310	1
429	20241017	125100	32257650	9310	9310	9310	9310	0
430	20241017	125000	32257650	9310	9310	9310	9310	1
431	20241017	124900	32248340	9310	9310	9310	9310	0
432	20241017	124800	32248340	9310	9310	9310	9310	0
433	20241017	124700	32248340	9310	9310	9310	9310	0
434	20241017	124600	32248340	9310	9310	9310	9310	0
435	20241017	124500	32248340	9310	9310	9310	9310	0
436	20241017	124400	32248340	9310	9310	9310	9310	0
437	20241017	124300	32248340	9310	9310	9310	9310	0
438	20241017	124200	32248340	9310	9310	9310	9310	1
439	20241017	124100	32239030	9310	9310	9310	9310	2
440	20241017	124000	32220410	9290	9290	9290	9290	0
441	20241017	123900	32220410	9290	9290	9290	9290	0
442	20241017	123800	32220410	9290	9290	9290	9290	0
443	20241017	123700	32220410	9290	9290	9290	9290	0
444	20241017	123600	32220410	9290	9290	9290	9290	0
445	20241017	123500	32220410	9290	9290	9290	9290	0
446	20241017	123400	32220410	9290	9290	9290	9290	0
447	20241017	123300	32220410	9290	9290	9290	9290	0
448	20241017	123200	32220410	9290	9290	9290	9290	0
449	20241017	123100	32220410	9290	9290	9290	9290	0
450	20241017	123000	32220410	9290	9290	9290	9290	0
451	20241017	122900	32220410	9290	9290	9290	9290	0
452	20241017	122800	32220410	9290	9290	9290	9290	0
453	20241017	122700	32220410	9290	9290	9290	9290	0
454	20241017	122600	32220410	9290	9290	9290	9290	0
455	20241017	122500	32220410	9290	9290	9290	9290	0
456	20241017	122400	32220410	9290	9290	9290	9290	0
457	20241017	122300	32220410	9290	9290	9290	9290	0
458	20241017	122200	32220410	9290	9290	9290	9290	0
459	20241017	122100	32220410	9290	9290	9290	9290	0
460	20241017	122000	32220410	9290	9290	9290	9290	0
461	20241017	121900	32220410	9290	9290	9290	9290	0
462	20241017	121800	32220410	9290	9290	9290	9290	0
463	20241017	121700	32220410	9290	9290	9290	9290	0
464	20241017	121600	32220410	9290	9290	9290	9290	0
465	20241017	121500	32220410	9290	9290	9290	9290	0
466	20241017	121400	32220410	9290	9290	9290	9290	0
467	20241017	121300	32220410	9290	9290	9290	9290	0
468	20241017	121200	32220410	9290	9290	9290	9290	0
469	20241017	121100	32220410	9290	9290	9290	9290	0
470	20241017	121000	32220410	9290	9290	9290	9290	0
471	20241017	120900	32220410	9290	9290	9290	9290	0
472	20241017	120800	32220410	9290	9290	9290	9290	0
473	20241017	120700	32220410	9290	9290	9290	9290	0
474	20241017	120600	32220410	9290	9290	9290	9290	0
475	20241017	120500	32220410	9290	9290	9290	9290	0
476	20241017	120400	32220410	9290	9290	9290	9290	0
477	20241017	120300	32220410	9290	9290	9290	9290	0
478	20241017	120200	32220410	9290	9290	9290	9290	0
479	20241017	120100	32220410	9290	9290	9290	9290	0
480	20241017	120000	32220410	9290	9290	9290	9290	0
481	20241017	115900	32220410	9290	9290	9290	9290	0
482	20241017	115800	32220410	9290	9290	9290	9290	0
483	20241017	115700	32220410	9290	9290	9290	9290	0
484	20241017	115600	32220410	9290	9290	9290	9290	2
485	20241017	115500	32201830	9290	9290	9290	9290	0
486	20241017	115400	32201830	9290	9290	9290	9290	0
487	20241017	115300	32201830	9290	9290	9290	9290	7
488	20241017	115200	32136800	9290	9290	9290	9290	0
489	20241017	115100	32136800	9290	9290	9290	9290	0
490	20241017	115000	32136800	9290	9290	9290	9290	22
491	20241017	114900	31932420	9290	9290	9290	9290	0
492	20241017	114800	31932420	9290	9290	9290	9290	0
493	20241017	114700	31932420	9290	9290	9290	9290	0
494	20241017	114600	31932420	9290	9290	9290	9290	0
495	20241017	114500	31932420	9290	9290	9290	9290	0
496	20241017	114400	31932420	9290	9290	9290	9290	0
497	20241017	114300	31932420	9290	9290	9290	9290	1
498	20241017	114200	31923130	9290	9290	9290	9290	0
499	20241017	114100	31923130	9290	9290	9290	9290	0
500	20241017	114000	31923130	9290	9290	9290	9290	0
501	20241017	113900	31923130	9290	9290	9290	9290	4
502	20241017	113800	31885970	9290	9290	9290	9290	0
503	20241017	113700	31885970	9290	9290	9290	9290	0
504	20241017	113600	31885970	9290	9290	9290	9290	11
505	20241017	113500	31783780	9290	9290	9290	9290	0
506	20241017	113400	31783780	9290	9290	9290	9290	0
507	20241017	113300	31783780	9290	9290	9290	9290	0
508	20241017	113200	31783780	9290	9290	9290	9290	36
509	20241017	113100	31449340	9290	9290	9290	9290	0
510	20241017	113000	31449340	9290	9290	9290	9290	0
511	20241017	112900	31449340	9290	9290	9290	9290	61
512	20241017	112800	30882650	9290	9290	9290	9290	0
513	20241017	112700	30882650	9290	9290	9290	9290	25
514	20241017	112600	30650400	9290	9290	9290	9290	1
515	20241017	112500	30641110	9290	9290	9290	9290	13
516	20241017	112400	30520340	9290	9290	9290	9290	0
517	20241017	112300	30520340	9290	9290	9290	9290	0
518	20241017	112200	30520340	9290	9290	9290	9290	31
519	20241017	112100	30232350	9300	9300	9300	9300	0
520	20241017	112000	30232350	9300	9300	9300	9300	0
521	20241017	111900	30232350	9300	9300	9300	9300	0
522	20241017	111800	30232350	9300	9300	9300	9300	2
523	20241017	111700	30213750	9300	9300	9300	9300	0
524	20241017	111600	30213750	9300	9300	9300	9300	0
525	20241017	111500	30213750	9300	9300	9300	9300	0
526	20241017	111400	30213750	9300	9300	9300	9300	0
527	20241017	111300	30213750	9300	9300	9300	9300	0
528	20241017	111200	30213750	9300	9300	9300	9300	0
529	20241017	111100	30213750	9300	9300	9300	9300	4
530	20241017	111000	30176550	9300	9300	9300	9300	0
531	20241017	110900	30176550	9300	9300	9300	9300	0
532	20241017	110800	30176550	9300	9300	9300	9300	26
533	20241017	110700	29934750	9300	9300	9300	9300	0
534	20241017	110600	29934750	9300	9300	9300	9300	160
535	20241017	110500	28446750	9300	9300	9300	9300	90
536	20241017	110400	27609750	9300	9300	9300	9300	0
537	20241017	110300	27609750	9300	9300	9300	9300	0
538	20241017	110200	27609750	9300	9300	9300	9300	0
539	20241017	110100	27609750	9300	9300	9300	9300	0
540	20241017	110000	27609750	9300	9300	9300	9300	0
541	20241017	105900	27609750	9300	9300	9300	9300	0
542	20241017	105800	27609750	9300	9300	9300	9300	0
543	20241017	105700	27609750	9300	9300	9300	9300	40
544	20241017	105600	27237750	9290	9290	9290	9290	0
545	20241017	105500	27237750	9290	9290	9290	9290	0
546	20241017	105400	27237750	9290	9290	9290	9290	60
547	20241017	105300	26680350	9250	9250	9250	9250	0
548	20241017	105200	26680350	9250	9250	9250	9250	0
549	20241017	105100	26680350	9250	9250	9250	9250	3
550	20241017	105000	26652600	9250	9250	9250	9250	0
551	20241017	104900	26652600	9250	9250	9250	9250	0
552	20241017	104800	26652600	9250	9250	9250	9250	27
553	20241017	104700	26402850	9250	9250	9250	9250	0
554	20241017	104600	26402850	9250	9250	9250	9250	146
555	20241017	104500	25052350	9210	9210	9210	9210	0
556	20241017	104400	25052350	9210	9210	9210	9210	70
557	20241017	104300	24407650	9200	9200	9200	9200	2
558	20241017	104200	24389250	9210	9210	9210	9210	1
559	20241017	104100	24380040	9210	9210	9210	9210	26
560	20241017	104000	24140580	9250	9250	9250	9250	0
561	20241017	103900	24140580	9250	9250	9250	9250	0
562	20241017	103800	24140580	9250	9250	9250	9250	0
563	20241017	103700	24140580	9250	9250	9250	9250	0
564	20241017	103600	24140580	9250	9250	9250	9250	0
565	20241017	103500	24140580	9250	9250	9250	9250	0
566	20241017	103400	24140580	9250	9250	9250	9250	0
567	20241017	103300	24140580	9250	9250	9250	9250	0
568	20241017	103200	24140580	9250	9250	9250	9250	0
569	20241017	103100	24140580	9250	9250	9250	9250	0
570	20241017	103000	24140580	9250	9250	9250	9250	1
571	20241017	102900	24131330	9210	9210	9210	9210	0
572	20241017	102800	24131330	9210	9210	9210	9210	0
573	20241017	102700	24131330	9210	9210	9210	9210	60
574	20241017	102600	23578730	9210	9210	9210	9210	0
575	20241017	102500	23578730	9210	9210	9210	9210	0
576	20241017	102400	23578730	9210	9210	9210	9210	0
577	20241017	102300	23578730	9210	9210	9210	9210	60
578	20241017	102200	23026130	9210	9210	9210	9210	0
579	20241017	102100	23026130	9210	9210	9210	9210	0
580	20241017	102000	23026130	9210	9210	9210	9210	30
581	20241017	101900	22749830	9200	9200	9200	9200	0
582	20241017	101800	22749830	9200	9200	9200	9200	0
583	20241017	101700	22749830	9200	9200	9200	9200	0
584	20241017	101600	22749830	9200	9200	9200	9200	30
585	20241017	101500	22473830	9250	9250	9250	9250	0
586	20241017	101400	22473830	9250	9250	9250	9250	0
587	20241017	101300	22473830	9250	9250	9250	9250	0
588	20241017	101200	22473830	9250	9250	9250	9250	8
589	20241017	101100	22399830	9210	9210	9210	9210	0
590	20241017	101000	22399830	9210	9210	9210	9210	30
591	20241017	100900	22123530	9200	9200	9200	9200	30
592	20241017	100800	21847530	9210	9210	9210	9210	15
593	20241017	100700	21709380	9210	9210	9210	9210	0
594	20241017	100600	21709380	9210	9210	9210	9210	45
595	20241017	100500	21294930	9250	9250	9250	9250	1
596	20241017	100400	21285680	9200	9200	9200	9200	179
597	20241017	100300	19638880	9210	9210	9210	9210	0
598	20241017	100200	19638880	9210	9220	9220	9210	30
599	20241017	100100	19362480	9210	9210	9210	9210	0
600	20241017	100000	19362480	9210	9230	9230	9210	255
601	20241017	095900	17011970	9250	9250	9250	9250	68
602	20241017	095800	16382970	9260	9260	9260	9260	0
603	20241017	095700	16382970	9260	9260	9260	9260	0
604	20241017	095600	16382970	9260	9260	9260	9260	0
605	20241017	095500	16382970	9260	9270	9270	9260	98
606	20241017	095400	15475340	9270	9270	9270	9270	0
607	20241017	095300	15475340	9270	9270	9270	9270	0
608	20241017	095200	15475340	9270	9280	9280	9270	70
609	20241017	095100	14826140	9280	9280	9280	9280	0
610	20241017	095000	14826140	9280	9280	9280	9280	0
611	20241017	094900	14826140	9280	9280	9280	9280	0
612	20241017	094800	14826140	9280	9280	9280	9280	40
613	20241017	094700	14454940	9300	9300	9300	9300	0
614	20241017	094600	14454940	9300	9300	9300	9300	0
615	20241017	094500	14454940	9300	9300	9300	9300	0
616	20241017	094400	14454940	9300	9300	9300	9300	0
617	20241017	094300	14454940	9300	9300	9300	9300	0
618	20241017	094200	14454940	9300	9290	9300	9290	494
619	20241017	094100	9860950	9290	9290	9290	9290	70
620	20241017	094000	9210650	9290	9290	9290	9290	0
621	20241017	093900	9210650	9290	9290	9290	9290	1
622	20241017	093800	9201360	9280	9270	9280	9270	31
623	20241017	093700	8913980	9270	9260	9270	9260	12
624	20241017	093600	8802750	9250	9250	9250	9250	1
625	20241017	093500	8793500	9300	9250	9300	9250	107
626	20241017	093400	7798850	9250	9250	9250	9250	30
627	20241017	093300	7521350	9250	9250	9250	9250	0
628	20241017	093200	7521350	9250	9250	9250	9250	0
629	20241017	093100	7521350	9250	9250	9250	9250	30
630	20241017	093000	7243850	9250	9250	9250	9250	0
631	20241017	092900	7243850	9250	9250	9250	9250	0
632	20241017	092800	7243850	9250	9250	9250	9250	0
633	20241017	092700	7243850	9250	9250	9250	9250	30
634	20241017	092600	6966350	9250	9250	9250	9250	1
635	20241017	092500	6957100	9300	9300	9300	9300	0
636	20241017	092400	6957100	9300	9300	9300	9300	0
637	20241017	092300	6957100	9300	9300	9300	9300	0
638	20241017	092200	6957100	9300	9300	9300	9300	0
639	20241017	092100	6957100	9300	9300	9300	9300	0
640	20241017	092000	6957100	9300	9300	9300	9300	282
641	20241017	091900	4334500	9300	9300	9300	9300	0
642	20241017	091800	4334500	9300	9310	9310	9300	375
643	20241017	091700	846800	9350	9350	9350	9350	0
644	20241017	091600	846800	9350	9350	9350	9350	0
645	20241017	091500	846800	9350	9350	9350	9350	0
646	20241017	091400	846800	9350	9350	9350	9350	0
647	20241017	091300	846800	9350	9350	9350	9350	0
648	20241017	091200	846800	9350	9300	9350	9300	2
649	20241017	091100	828150	9300	9300	9300	9300	30
650	20241017	091000	549150	9300	9300	9300	9300	0
651	20241017	090900	549150	9300	9300	9300	9300	0
652	20241017	090800	549150	9300	9300	9300	9300	50
653	20241017	090700	84150	9350	9350	9350	9350	0
654	20241017	090600	84150	9350	9350	9350	9350	0
655	20241017	090500	84150	9350	9350	9350	9350	0
656	20241017	090400	84150	9350	9350	9350	9350	0
657	20241017	090300	84150	9350	9350	9350	9350	0
658	20241017	090200	84150	9350	9350	9350	9350	0
659	20241017	090100	84150	9350	9350	9350	9350	0
660	20241017	090000	84150	9350	9350	9350	9350	9