KissMeData/330860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211900	379946520	12970	12970	12970	12970	443
3	20241018	211800	379946520	12970	12970	12970	12970	0
4	20241018	211700	379946520	12970	12970	12970	12970	0
5	20241018	211600	379946520	12970	12970	12970	12970	0
6	20241018	211500	379946520	12970	12970	12970	12970	0
7	20241018	211400	379946520	12970	12970	12970	12970	0
8	20241018	211300	379946520	12970	12970	12970	12970	0
9	20241018	211200	379946520	12970	12970	12970	12970	0
10	20241018	211100	379946520	12970	12970	12970	12970	0
11	20241018	211000	379946520	12970	12970	12970	12970	0
12	20241018	210900	379946520	12970	12970	12970	12970	0
13	20241018	210800	379946520	12970	12970	12970	12970	0
14	20241018	210700	379946520	12970	12970	12970	12970	0
15	20241018	210600	379946520	12970	12970	12970	12970	0
16	20241018	210500	379946520	12970	12970	12970	12970	0
17	20241018	210400	379946520	12970	12970	12970	12970	0
18	20241018	210300	379946520	12970	12970	12970	12970	0
19	20241018	210200	379946520	12970	12970	12970	12970	0
20	20241018	210100	379946520	12970	12970	12970	12970	0
21	20241018	210000	379946520	12970	12970	12970	12970	0
22	20241018	205900	379946520	12970	12970	12970	12970	0
23	20241018	205800	379946520	12970	12970	12970	12970	0
24	20241018	205700	379946520	12970	12970	12970	12970	0
25	20241018	205600	379946520	12970	12970	12970	12970	0
26	20241018	205500	379946520	12970	12970	12970	12970	0
27	20241018	205400	379946520	12970	12970	12970	12970	0
28	20241018	205300	379946520	12970	12970	12970	12970	0
29	20241018	205200	379946520	12970	12970	12970	12970	0
30	20241018	205100	379946520	12970	12970	12970	12970	0
31	20241018	205000	379946520	12970	12970	12970	12970	0
32	20241018	204900	379946520	12970	12970	12970	12970	443
33	20241018	204800	379946520	12970	12970	12970	12970	0
34	20241018	204700	379946520	12970	12970	12970	12970	0
35	20241018	204600	379946520	12970	12970	12970	12970	0
36	20241018	204500	379946520	12970	12970	12970	12970	0
37	20241018	204400	379946520	12970	12970	12970	12970	0
38	20241018	204300	379946520	12970	12970	12970	12970	0
39	20241018	204200	379946520	12970	12970	12970	12970	0
40	20241018	204100	379946520	12970	12970	12970	12970	0
41	20241018	204000	379946520	12970	12970	12970	12970	0
42	20241018	203900	379946520	12970	12970	12970	12970	0
43	20241018	203800	379946520	12970	12970	12970	12970	0
44	20241018	203700	379946520	12970	12970	12970	12970	0
45	20241018	203600	379946520	12970	12970	12970	12970	0
46	20241018	203500	379946520	12970	12970	12970	12970	0
47	20241018	203400	379946520	12970	12970	12970	12970	0
48	20241018	203300	379946520	12970	12970	12970	12970	0
49	20241018	203200	379946520	12970	12970	12970	12970	0
50	20241018	203100	379946520	12970	12970	12970	12970	0
51	20241018	203000	379946520	12970	12970	12970	12970	0
52	20241018	202900	379946520	12970	12970	12970	12970	0
53	20241018	202800	379946520	12970	12970	12970	12970	0
54	20241018	202700	379946520	12970	12970	12970	12970	0
55	20241018	202600	379946520	12970	12970	12970	12970	0
56	20241018	202500	379946520	12970	12970	12970	12970	0
57	20241018	202400	379946520	12970	12970	12970	12970	0
58	20241018	202300	379946520	12970	12970	12970	12970	0
59	20241018	202200	379946520	12970	12970	12970	12970	0
60	20241018	202100	379946520	12970	12970	12970	12970	0
61	20241018	202000	379946520	12970	12970	12970	12970	0
62	20241018	201900	379946520	12970	12970	12970	12970	443
63	20241018	201800	379946520	12970	12970	12970	12970	0
64	20241018	201700	379946520	12970	12970	12970	12970	0
65	20241018	201600	379946520	12970	12970	12970	12970	0
66	20241018	201500	379946520	12970	12970	12970	12970	0
67	20241018	201400	379946520	12970	12970	12970	12970	0
68	20241018	201300	379946520	12970	12970	12970	12970	0
69	20241018	201200	379946520	12970	12970	12970	12970	0
70	20241018	201100	379946520	12970	12970	12970	12970	0
71	20241018	201000	379946520	12970	12970	12970	12970	0
72	20241018	200900	379946520	12970	12970	12970	12970	0
73	20241018	200800	379946520	12970	12970	12970	12970	0
74	20241018	200700	379946520	12970	12970	12970	12970	0
75	20241018	200600	379946520	12970	12970	12970	12970	0
76	20241018	200500	379946520	12970	12970	12970	12970	0
77	20241018	200400	379946520	12970	12970	12970	12970	0
78	20241018	200300	379946520	12970	12970	12970	12970	0
79	20241018	200200	379946520	12970	12970	12970	12970	0
80	20241018	200100	379946520	12970	12970	12970	12970	0
81	20241018	200000	379946520	12970	12970	12970	12970	0
82	20241018	195900	379946520	12970	12970	12970	12970	0
83	20241018	195800	379946520	12970	12970	12970	12970	0
84	20241018	195700	379946520	12970	12970	12970	12970	0
85	20241018	195600	379946520	12970	12970	12970	12970	0
86	20241018	195500	379946520	12970	12970	12970	12970	0
87	20241018	195400	379946520	12970	12970	12970	12970	0
88	20241018	195300	379946520	12970	12970	12970	12970	0
89	20241018	195200	379946520	12970	12970	12970	12970	0
90	20241018	195100	379946520	12970	12970	12970	12970	0
91	20241018	195000	379946520	12970	12970	12970	12970	0
92	20241018	194900	379946520	12970	12970	12970	12970	443
93	20241018	194800	379946520	12970	12970	12970	12970	0
94	20241018	194700	379946520	12970	12970	12970	12970	0
95	20241018	194600	379946520	12970	12970	12970	12970	0
96	20241018	194500	379946520	12970	12970	12970	12970	0
97	20241018	194400	379946520	12970	12970	12970	12970	0
98	20241018	194300	379946520	12970	12970	12970	12970	0
99	20241018	194200	379946520	12970	12970	12970	12970	0
100	20241018	194100	379946520	12970	12970	12970	12970	0
101	20241018	194000	379946520	12970	12970	12970	12970	0
102	20241018	193900	379946520	12970	12970	12970	12970	0
103	20241018	193800	379946520	12970	12970	12970	12970	0
104	20241018	193700	379946520	12970	12970	12970	12970	0
105	20241018	193600	379946520	12970	12970	12970	12970	0
106	20241018	193500	379946520	12970	12970	12970	12970	0
107	20241018	193400	379946520	12970	12970	12970	12970	0
108	20241018	193300	379946520	12970	12970	12970	12970	0
109	20241018	193200	379946520	12970	12970	12970	12970	0
110	20241018	193100	379946520	12970	12970	12970	12970	0
111	20241018	193000	379946520	12970	12970	12970	12970	0
112	20241018	192900	379946520	12970	12970	12970	12970	0
113	20241018	192800	379946520	12970	12970	12970	12970	0
114	20241018	192700	379946520	12970	12970	12970	12970	0
115	20241018	192600	379946520	12970	12970	12970	12970	0
116	20241018	192500	379946520	12970	12970	12970	12970	0
117	20241018	192400	379946520	12970	12970	12970	12970	0
118	20241018	192300	379946520	12970	12970	12970	12970	0
119	20241018	192200	379946520	12970	12970	12970	12970	0
120	20241018	192100	379946520	12970	12970	12970	12970	0
121	20241018	192000	379946520	12970	12970	12970	12970	0
122	20241018	191900	379946520	12970	12970	12970	12970	443
123	20241018	191800	379946520	12970	12970	12970	12970	0
124	20241018	191700	379946520	12970	12970	12970	12970	0
125	20241018	191600	379946520	12970	12970	12970	12970	0
126	20241018	191500	379946520	12970	12970	12970	12970	0
127	20241018	191400	379946520	12970	12970	12970	12970	0
128	20241018	191300	379946520	12970	12970	12970	12970	0
129	20241018	191200	379946520	12970	12970	12970	12970	0
130	20241018	191100	379946520	12970	12970	12970	12970	0
131	20241018	191000	379946520	12970	12970	12970	12970	0
132	20241018	190900	379946520	12970	12970	12970	12970	0
133	20241018	190800	379946520	12970	12970	12970	12970	0
134	20241018	190700	379946520	12970	12970	12970	12970	0
135	20241018	190600	379946520	12970	12970	12970	12970	0
136	20241018	190500	379946520	12970	12970	12970	12970	0
137	20241018	190400	379946520	12970	12970	12970	12970	0
138	20241018	190300	379946520	12970	12970	12970	12970	0
139	20241018	190200	379946520	12970	12970	12970	12970	0
140	20241018	190100	379946520	12970	12970	12970	12970	0
141	20241018	190000	379946520	12970	12970	12970	12970	0
142	20241018	185900	379946520	12970	12970	12970	12970	0
143	20241018	185800	379946520	12970	12970	12970	12970	0
144	20241018	185700	379946520	12970	12970	12970	12970	0
145	20241018	185600	379946520	12970	12970	12970	12970	0
146	20241018	185500	379946520	12970	12970	12970	12970	0
147	20241018	185400	379946520	12970	12970	12970	12970	0
148	20241018	185300	379946520	12970	12970	12970	12970	0
149	20241018	185200	379946520	12970	12970	12970	12970	0
150	20241018	185100	379946520	12970	12970	12970	12970	0
151	20241018	185000	379946520	12970	12970	12970	12970	0
152	20241018	184900	379946520	12970	12970	12970	12970	443
153	20241018	184800	379946520	12970	12970	12970	12970	0
154	20241018	184700	379946520	12970	12970	12970	12970	0
155	20241018	184600	379946520	12970	12970	12970	12970	0
156	20241018	184500	379946520	12970	12970	12970	12970	0
157	20241018	184400	379946520	12970	12970	12970	12970	0
158	20241018	184300	379946520	12970	12970	12970	12970	0
159	20241018	184200	379946520	12970	12970	12970	12970	0
160	20241018	184100	379946520	12970	12970	12970	12970	0
161	20241018	184000	379946520	12970	12970	12970	12970	0
162	20241018	183900	379946520	12970	12970	12970	12970	0
163	20241018	183800	379946520	12970	12970	12970	12970	0
164	20241018	183700	379946520	12970	12970	12970	12970	0
165	20241018	183600	379946520	12970	12970	12970	12970	0
166	20241018	183500	379946520	12970	12970	12970	12970	0
167	20241018	183400	379946520	12970	12970	12970	12970	0
168	20241018	183300	379946520	12970	12970	12970	12970	0
169	20241018	183200	379946520	12970	12970	12970	12970	0
170	20241018	183100	379946520	12970	12970	12970	12970	0
171	20241018	183000	379946520	12970	12970	12970	12970	0
172	20241018	182900	379946520	12970	12970	12970	12970	0
173	20241018	182800	379946520	12970	12970	12970	12970	0
174	20241018	182700	379946520	12970	12970	12970	12970	0
175	20241018	182600	379946520	12970	12970	12970	12970	0
176	20241018	182500	379946520	12970	12970	12970	12970	0
177	20241018	182400	379946520	12970	12970	12970	12970	0
178	20241018	182300	379946520	12970	12970	12970	12970	0
179	20241018	182200	379946520	12970	12970	12970	12970	0
180	20241018	182100	379946520	12970	12970	12970	12970	0
181	20241018	182000	379946520	12970	12970	12970	12970	0
182	20241018	181900	379946520	12970	12970	12970	12970	443
183	20241018	181800	379946520	12970	12970	12970	12970	0
184	20241018	181700	379946520	12970	12970	12970	12970	0
185	20241018	181600	379946520	12970	12970	12970	12970	0
186	20241018	181500	379946520	12970	12970	12970	12970	0
187	20241018	181400	379946520	12970	12970	12970	12970	0
188	20241018	181300	379946520	12970	12970	12970	12970	0
189	20241018	181200	379946520	12970	12970	12970	12970	0
190	20241018	181100	379946520	12970	12970	12970	12970	0
191	20241018	181000	379946520	12970	12970	12970	12970	0
192	20241018	180900	379946520	12970	12970	12970	12970	0
193	20241018	180800	379946520	12970	12970	12970	12970	0
194	20241018	180700	379946520	12970	12970	12970	12970	0
195	20241018	180600	379946520	12970	12970	12970	12970	0
196	20241018	180500	379946520	12970	12970	12970	12970	0
197	20241018	180400	379946520	12970	12970	12970	12970	0
198	20241018	180300	379946520	12970	12970	12970	12970	0
199	20241018	180200	379946520	12970	12970	12970	12970	0
200	20241018	180100	379946520	12970	12970	12970	12970	0
201	20241018	180000	379946520	12970	12970	12970	12970	0
202	20241018	175900	379946520	12970	12970	12970	12970	0
203	20241018	175800	379946520	12970	12970	12970	12970	0
204	20241018	175700	379946520	12970	12970	12970	12970	0
205	20241018	175600	379946520	12970	12970	12970	12970	0
206	20241018	175500	379946520	12970	12970	12970	12970	0
207	20241018	175400	379946520	12970	12970	12970	12970	0
208	20241018	175300	379946520	12970	12970	12970	12970	0
209	20241018	175200	379946520	12970	12970	12970	12970	0
210	20241018	175100	379946520	12970	12970	12970	12970	0
211	20241018	175000	379946520	12970	12970	12970	12970	0
212	20241018	174900	379946520	12970	12970	12970	12970	443
213	20241018	174800	379946520	12970	12970	12970	12970	0
214	20241018	174700	379946520	12970	12970	12970	12970	0
215	20241018	174600	379946520	12970	12970	12970	12970	0
216	20241018	174500	379946520	12970	12970	12970	12970	0
217	20241018	174400	379946520	12970	12970	12970	12970	0
218	20241018	174300	379946520	12970	12970	12970	12970	0
219	20241018	174200	379946520	12970	12970	12970	12970	0
220	20241018	174100	379946520	12970	12970	12970	12970	0
221	20241018	174000	379946520	12970	12970	12970	12970	0
222	20241018	173900	379946520	12970	12970	12970	12970	0
223	20241018	173800	379946520	12970	12970	12970	12970	0
224	20241018	173700	379946520	12970	12970	12970	12970	0
225	20241018	173600	379946520	12970	12970	12970	12970	0
226	20241018	173500	379946520	12970	12970	12970	12970	0
227	20241018	173400	379946520	12970	12970	12970	12970	0
228	20241018	173300	379946520	12970	12970	12970	12970	0
229	20241018	173200	379946520	12970	12970	12970	12970	0
230	20241018	173100	379946520	12970	12970	12970	12970	0
231	20241018	173000	379946520	12970	12970	12970	12970	0
232	20241018	172900	379946520	12970	12970	12970	12970	0
233	20241018	172800	379946520	12970	12970	12970	12970	0
234	20241018	172700	379946520	12970	12970	12970	12970	0
235	20241018	172600	379946520	12970	12970	12970	12970	0
236	20241018	172500	379946520	12970	12970	12970	12970	0
237	20241018	172400	379946520	12970	12970	12970	12970	0
238	20241018	172300	379946520	12970	12970	12970	12970	0
239	20241018	172200	379946520	12970	12970	12970	12970	0
240	20241018	172100	379946520	12970	12970	12970	12970	0
241	20241018	172000	379946520	12970	12970	12970	12970	0
242	20241018	171900	379946520	12970	12970	12970	12970	443
243	20241018	171800	379946520	12970	12970	12970	12970	0
244	20241018	171700	379946520	12970	12970	12970	12970	0
245	20241018	171600	379946520	12970	12970	12970	12970	0
246	20241018	171500	379946520	12970	12970	12970	12970	0
247	20241018	171400	379946520	12970	12970	12970	12970	0
248	20241018	171300	379946520	12970	12970	12970	12970	0
249	20241018	171200	379946520	12970	12970	12970	12970	0
250	20241018	171100	379946520	12970	12970	12970	12970	0
251	20241018	171000	379946520	12970	12970	12970	12970	0
252	20241018	170900	379946520	12970	12970	12970	12970	0
253	20241018	170800	379946520	12970	12970	12970	12970	0
254	20241018	170700	379946520	12970	12970	12970	12970	0
255	20241018	170600	379946520	12970	12970	12970	12970	0
256	20241018	170500	379946520	12970	12970	12970	12970	0
257	20241018	170400	379946520	12970	12970	12970	12970	0
258	20241018	170300	379946520	12970	12970	12970	12970	0
259	20241018	170200	379946520	12970	12970	12970	12970	0
260	20241018	170100	379946520	12970	12970	12970	12970	0
261	20241018	170000	379946520	12970	12970	12970	12970	0
262	20241018	165900	379946520	12970	12970	12970	12970	0
263	20241018	165800	379946520	12970	12970	12970	12970	0
264	20241018	165700	379946520	12970	12970	12970	12970	0
265	20241018	165600	379946520	12970	12970	12970	12970	0
266	20241018	165500	379946520	12970	12970	12970	12970	0
267	20241018	165400	379946520	12970	12970	12970	12970	0
268	20241018	165300	379946520	12970	12970	12970	12970	0
269	20241018	165200	379946520	12970	12970	12970	12970	0
270	20241018	165100	379946520	12970	12970	12970	12970	0
271	20241018	165000	379946520	12970	12970	12970	12970	0
272	20241018	164900	379946520	12970	12970	12970	12970	443
273	20241018	164800	379946520	12970	12970	12970	12970	0
274	20241018	164700	379946520	12970	12970	12970	12970	0
275	20241018	164600	379946520	12970	12970	12970	12970	0
276	20241018	164500	379946520	12970	12970	12970	12970	0
277	20241018	164400	379946520	12970	12970	12970	12970	0
278	20241018	164300	379946520	12970	12970	12970	12970	0
279	20241018	164200	379946520	12970	12970	12970	12970	0
280	20241018	164100	379946520	12970	12970	12970	12970	0
281	20241018	164000	379946520	12970	12970	12970	12970	0
282	20241018	163900	379946520	12970	12970	12970	12970	0
283	20241018	163800	379946520	12970	12970	12970	12970	0
284	20241018	163700	379946520	12970	12970	12970	12970	0
285	20241018	163600	379946520	12970	12970	12970	12970	0
286	20241018	163500	379946520	12970	12970	12970	12970	0
287	20241018	163400	379946520	12970	12970	12970	12970	0
288	20241018	163300	379946520	12970	12970	12970	12970	0
289	20241018	163200	379946520	12970	12970	12970	12970	0
290	20241018	163100	379946520	12970	12970	12970	12970	0
291	20241018	163000	379946520	12970	12970	12970	12970	0
292	20241018	162900	379946520	12970	12970	12970	12970	0
293	20241018	162800	379946520	12970	12970	12970	12970	0
294	20241018	162700	379946520	12970	12970	12970	12970	0
295	20241018	162600	379946520	12970	12970	12970	12970	0
296	20241018	162500	379946520	12970	12970	12970	12970	0
297	20241018	162400	379946520	12970	12970	12970	12970	0
298	20241018	162300	379946520	12970	12970	12970	12970	0
299	20241018	162200	379946520	12970	12970	12970	12970	0
300	20241018	162100	379946520	12970	12970	12970	12970	0
301	20241018	162000	379946520	12970	12970	12970	12970	0
302	20241018	161900	379946520	12970	12970	12970	12970	443
303	20241018	161800	379946520	12970	12970	12970	12970	0
304	20241018	161700	379946520	12970	12970	12970	12970	0
305	20241018	161600	379946520	12970	12970	12970	12970	0
306	20241018	161500	379946520	12970	12970	12970	12970	0
307	20241018	161400	379946520	12970	12970	12970	12970	0
308	20241018	161300	379946520	12970	12970	12970	12970	0
309	20241018	161200	379946520	12970	12970	12970	12970	0
310	20241018	161100	379946520	12970	12970	12970	12970	0
311	20241018	161000	379946520	12970	12970	12970	12970	0
312	20241018	160900	379946520	12970	12970	12970	12970	0
313	20241018	160800	379946520	12970	12970	12970	12970	0
314	20241018	160700	379946520	12970	12970	12970	12970	0
315	20241018	160600	379946520	12970	12970	12970	12970	0
316	20241018	160500	379946520	12970	12970	12970	12970	0
317	20241018	160400	379946520	12970	12970	12970	12970	0
318	20241018	160300	379946520	12970	12970	12970	12970	0
319	20241018	160200	379946520	12970	12970	12970	12970	0
320	20241018	160100	379946520	12970	12970	12970	12970	0
321	20241018	160000	379946520	12970	12970	12970	12970	0
322	20241018	155900	379946520	12970	12970	12970	12970	0
323	20241018	155800	379946520	12970	12970	12970	12970	0
324	20241018	155700	379946520	12970	12970	12970	12970	0
325	20241018	155600	379946520	12970	12970	12970	12970	0
326	20241018	155500	379946520	12970	12970	12970	12970	0
327	20241018	155400	379946520	12970	12970	12970	12970	0
328	20241018	155300	379946520	12970	12970	12970	12970	0
329	20241018	155200	379946520	12970	12970	12970	12970	0
330	20241018	155100	379946520	12970	12970	12970	12970	0
331	20241018	155000	379946520	12970	12970	12970	12970	0
332	20241018	154900	379946520	12970	12970	12970	12970	443
333	20241018	154800	379946520	12970	12970	12970	12970	0
334	20241018	154700	379946520	12970	12970	12970	12970	0
335	20241018	154600	379946520	12970	12970	12970	12970	0
336	20241018	154500	379946520	12970	12970	12970	12970	0
337	20241018	154400	379946520	12970	12970	12970	12970	0
338	20241018	154300	379946520	12970	12970	12970	12970	0
339	20241018	154200	379946520	12970	12970	12970	12970	0
340	20241018	154100	379946520	12970	12970	12970	12970	0
341	20241018	154000	379946520	12970	12970	12970	12970	0
342	20241018	153900	379946520	12970	12970	12970	12970	0
343	20241018	153800	379946520	12970	12970	12970	12970	0
344	20241018	153700	379946520	12970	12970	12970	12970	0
345	20241018	153600	379946520	12970	12970	12970	12970	0
346	20241018	153500	379946520	12970	12970	12970	12970	0
347	20241018	153400	379946520	12970	12970	12970	12970	0
348	20241018	153300	379946520	12970	12970	12970	12970	0
349	20241018	153200	379946520	12970	12970	12970	12970	0
350	20241018	153100	379946520	12970	12970	12970	12970	0
351	20241018	153000	379946520	12970	12970	12970	12970	443
352	20241018	152900	374200810	12930	12930	12930	12930	0
353	20241018	152800	374200810	12930	12930	12930	12930	0
354	20241018	152700	374200810	12930	12930	12930	12930	0
355	20241018	152600	374200810	12930	12930	12930	12930	0
356	20241018	152500	374200810	12930	12930	12930	12930	0
357	20241018	152400	374200810	12930	12930	12930	12930	0
358	20241018	152300	374200810	12930	12930	12930	12930	0
359	20241018	152200	374200810	12930	12930	12930	12930	0
360	20241018	152100	374200810	12930	12930	12930	12930	0
361	20241018	152000	374200810	12930	12930	12930	12930	0
362	20241018	151900	374200810	12930	12930	12930	12930	85
363	20241018	151800	373101760	12930	12930	12930	12930	20
364	20241018	151700	372843160	12930	12930	12930	12930	0
365	20241018	151600	372843160	12930	12910	12930	12910	2
366	20241018	151500	372817320	12910	12910	12910	12910	0
367	20241018	151400	372817320	12910	12910	12910	12910	67
368	20241018	151300	371952350	12920	12930	12930	12920	28
369	20241018	151200	371590350	12920	12920	12920	12920	5
370	20241018	151100	371525750	12910	12910	12910	12910	68
371	20241018	151000	370647870	12920	12920	12920	12920	12
372	20241018	150900	370492830	12920	12920	12920	12920	0
373	20241018	150800	370492830	12920	12920	12920	12920	0
374	20241018	150700	370492830	12920	12920	12920	12920	201
375	20241018	150600	367895910	12920	12920	12920	12920	8
376	20241018	150500	367792550	12900	12910	12910	12900	69
377	20241018	150400	366901770	12910	12910	12910	12910	0
378	20241018	150300	366901770	12910	12910	12910	12910	0
379	20241018	150200	366901770	12910	12910	12910	12910	0
380	20241018	150100	366901770	12910	12910	12910	12910	98
381	20241018	150000	365636590	12900	12900	12900	12900	0
382	20241018	145900	365636590	12900	12900	12900	12900	0
383	20241018	145800	365636590	12900	12900	12900	12900	0
384	20241018	145700	365636590	12900	12900	12900	12900	67
385	20241018	145600	364772290	12900	12900	12900	12900	0
386	20241018	145500	364772290	12900	12900	12900	12900	33
387	20241018	145400	364346590	12890	12890	12890	12890	0
388	20241018	145300	364346590	12890	12890	12890	12890	0
389	20241018	145200	364346590	12890	12890	12890	12890	63
390	20241018	145100	363534520	12890	12910	12910	12890	403
391	20241018	145000	358337090	12930	12930	12930	12930	0
392	20241018	144900	358337090	12930	12950	12950	12910	430
393	20241018	144800	352775840	12960	12960	12960	12960	1
394	20241018	144700	352762880	12960	12960	12960	12960	4
395	20241018	144600	352711040	12970	12970	12970	12970	1
396	20241018	144500	352698070	12970	12970	12970	12970	0
397	20241018	144400	352698070	12970	12970	12970	12970	0
398	20241018	144300	352698070	12970	12960	12970	12960	100
399	20241018	144200	351401480	12960	12960	12960	12960	8
400	20241018	144100	351297800	12970	12970	12970	12970	0
401	20241018	144000	351297800	12970	12970	12970	12970	5
402	20241018	143900	351232950	12970	12970	12970	12970	2
403	20241018	143800	351207010	12970	12970	12970	12970	5
404	20241018	143700	351142160	12960	12960	12960	12960	0
405	20241018	143600	351142160	12960	12960	12960	12960	0
406	20241018	143500	351142160	12960	12960	12960	12960	0
407	20241018	143400	351142160	12960	12960	12960	12960	0
408	20241018	143300	351142160	12960	12960	12960	12960	0
409	20241018	143200	351142160	12960	12970	12970	12960	302
410	20241018	143100	347226720	12970	12970	12970	12970	0
411	20241018	143000	347226720	12970	12970	12970	12970	2
412	20241018	142900	347200780	12970	12970	12970	12970	5
413	20241018	142800	347135930	12970	12970	12970	12970	10
414	20241018	142700	347006230	12960	12960	12960	12960	6
415	20241018	142600	346928470	12960	12960	12960	12960	123
416	20241018	142500	345334390	12970	12970	12970	12970	0
417	20241018	142400	345334390	12970	12960	12970	12960	6
418	20241018	142300	345256600	12960	12960	12960	12960	0
419	20241018	142200	345256600	12960	12980	12980	12960	3
420	20241018	142100	345217680	12980	12980	12980	12980	0
421	20241018	142000	345217680	12980	12980	12980	12980	0
422	20241018	141900	345217680	12980	12980	12980	12980	0
423	20241018	141800	345217680	12980	12980	12980	12980	52
424	20241018	141700	344542720	12980	12980	12980	12980	23
425	20241018	141600	344244180	12980	12980	12980	12980	3
426	20241018	141500	344205240	12950	12950	12950	12950	0
427	20241018	141400	344205240	12950	12950	12950	12950	248
428	20241018	141300	340993640	12940	12940	12940	12940	47
429	20241018	141200	340385460	12940	12940	12940	12940	2
430	20241018	141100	340359580	12950	12950	12950	12950	0
431	20241018	141000	340359580	12950	12950	12950	12950	0
432	20241018	140900	340359580	12950	12950	12950	12950	0
433	20241018	140800	340359580	12950	12950	12950	12950	1
434	20241018	140700	340346630	12940	12940	12940	12940	0
435	20241018	140600	340346630	12940	12940	12940	12940	39
436	20241018	140500	339841970	12930	12930	12930	12930	0
437	20241018	140400	339841970	12930	12930	12930	12930	0
438	20241018	140300	339841970	12930	12930	12930	12930	0
439	20241018	140200	339841970	12930	12930	12930	12930	1
440	20241018	140100	339829040	12920	12920	12920	12920	45
441	20241018	140000	339247640	12920	12920	12920	12920	2
442	20241018	135900	339221800	12930	12930	12930	12930	0
443	20241018	135800	339221800	12930	12930	12930	12930	0
444	20241018	135700	339221800	12930	12930	12930	12930	0
445	20241018	135600	339221800	12930	12930	12930	12930	0
446	20241018	135500	339221800	12930	12930	12930	12930	0
447	20241018	135400	339221800	12930	12930	12930	12930	0
448	20241018	135300	339221800	12930	12930	12930	12930	0
449	20241018	135200	339221800	12930	12930	12930	12930	0
450	20241018	135100	339221800	12930	12930	12930	12930	0
451	20241018	135000	339221800	12930	12910	12930	12910	266
452	20241018	134900	335783900	12900	12900	12900	12900	0
453	20241018	134800	335783900	12900	12900	12900	12900	0
454	20241018	134700	335783900	12900	12900	12900	12900	0
455	20241018	134600	335783900	12900	12900	12900	12900	0
456	20241018	134500	335783900	12900	12900	12900	12900	52
457	20241018	134400	335113100	12900	12900	12900	12900	0
458	20241018	134300	335113100	12900	12900	12900	12900	0
459	20241018	134200	335113100	12900	12910	12910	12900	340
460	20241018	134100	330726770	12920	12940	12940	12920	238
461	20241018	134000	327648890	12940	12940	12940	12940	70
462	20241018	133900	326743090	12940	12960	12960	12940	600
463	20241018	133800	318971900	12960	12960	12960	12960	0
464	20241018	133700	318971900	12960	12960	12960	12960	0
465	20241018	133600	318971900	12960	12960	12960	12960	0
466	20241018	133500	318971900	12960	12960	12960	12960	0
467	20241018	133400	318971900	12960	12960	12960	12960	0
468	20241018	133300	318971900	12960	12960	12960	12960	2
469	20241018	133200	318945980	12960	12960	12960	12960	0
470	20241018	133100	318945980	12960	12960	12960	12960	0
471	20241018	133000	318945980	12960	12960	12960	12960	0
472	20241018	132900	318945980	12960	12960	12960	12960	26
473	20241018	132800	318609020	12960	12960	12960	12960	0
474	20241018	132700	318609020	12960	12960	12960	12960	0
475	20241018	132600	318609020	12960	12960	12960	12960	0
476	20241018	132500	318609020	12960	12960	12960	12960	0
477	20241018	132400	318609020	12960	12970	12970	12960	19
478	20241018	132300	318362770	12970	12970	12970	12970	39
479	20241018	132200	317856940	12970	12970	12970	12970	0
480	20241018	132100	317856940	12970	12970	12970	12970	0
481	20241018	132000	317856940	12970	12970	12970	12970	0
482	20241018	131900	317856940	12970	12960	12970	12960	38
483	20241018	131800	317364450	12980	12980	12980	12980	2
484	20241018	131700	317338490	12970	12970	12970	12970	0
485	20241018	131600	317338490	12970	12970	12970	12970	0
486	20241018	131500	317338490	12970	12970	12970	12970	0
487	20241018	131400	317338490	12970	12970	12970	12970	0
488	20241018	131300	317338490	12970	12970	12970	12970	0
489	20241018	131200	317338490	12970	12970	12970	12970	48
490	20241018	131100	316715930	12980	12970	12980	12970	30
491	20241018	131000	316326780	12980	12970	12980	12970	110
492	20241018	130900	314900030	12990	12990	12990	12990	0
493	20241018	130800	314900030	12990	12990	12990	12990	0
494	20241018	130700	314900030	12990	12990	12990	12990	0
495	20241018	130600	314900030	12990	12990	12990	12990	1
496	20241018	130500	314887040	12990	12990	12990	12990	0
497	20241018	130400	314887040	12990	12990	12990	12990	0
498	20241018	130300	314887040	12990	12990	12990	12990	100
499	20241018	130200	313588040	12980	12980	12980	12980	1
500	20241018	130100	313575060	12970	12970	12970	12970	20
501	20241018	130000	313315660	12970	12970	12970	12970	0
502	20241018	125900	313315660	12970	13010	13010	12970	129
503	20241018	125800	311639650	13000	13000	13000	13000	433
504	20241018	125700	306010650	13000	13000	13000	13000	0
505	20241018	125600	306010650	13000	13000	13000	13000	0
506	20241018	125500	306010650	13000	13000	13000	13000	120
507	20241018	125400	304450650	13010	13010	13010	13010	124
508	20241018	125300	302837410	13010	13010	13010	13010	58
509	20241018	125200	302082830	13000	13010	13010	13000	226
510	20241018	125100	299144810	13000	13000	13000	13000	0
511	20241018	125000	299144810	13000	13000	13000	13000	10
512	20241018	124900	299014810	13020	13020	13020	13020	1
513	20241018	124800	299001790	13000	13000	13000	13000	0
514	20241018	124700	299001790	13000	13000	13000	13000	1
515	20241018	124600	298988790	13010	13010	13010	13010	62
516	20241018	124500	298182170	13010	13010	13010	13010	0
517	20241018	124400	298182170	13010	13010	13010	13010	39
518	20241018	124300	297674780	13010	13010	13010	13010	0
519	20241018	124200	297674780	13010	13010	13010	13010	1
520	20241018	124100	297661770	13010	13010	13010	13010	1
521	20241018	124000	297648760	13010	13010	13010	13010	0
522	20241018	123900	297648760	13010	13020	13020	13000	308
523	20241018	123800	293642620	13020	13020	13020	13020	0
524	20241018	123700	293642620	13020	13020	13020	13020	0
525	20241018	123600	293642620	13020	13020	13020	13020	0
526	20241018	123500	293642620	13020	13020	13020	13020	0
527	20241018	123400	293642620	13020	13030	13030	13020	3
528	20241018	123300	293603540	13030	13030	13030	13030	2
529	20241018	123200	293577480	13030	13030	13030	13030	0
530	20241018	123100	293577480	13030	13030	13030	13030	0
531	20241018	123000	293577480	13030	13030	13030	13030	2
532	20241018	122900	293551420	13030	13030	13030	13030	0
533	20241018	122800	293551420	13030	13030	13030	13030	11
534	20241018	122700	293408090	13030	13030	13030	13030	1
535	20241018	122600	293395060	13020	13020	13020	13020	1
536	20241018	122500	293382040	13020	13020	13020	13020	0
537	20241018	122400	293382040	13020	13020	13020	13020	0
538	20241018	122300	293382040	13020	13020	13020	13020	0
539	20241018	122200	293382040	13020	13020	13020	13020	0
540	20241018	122100	293382040	13020	13020	13020	13020	500
541	20241018	122000	286872040	13030	13030	13030	13030	100
542	20241018	121900	285569040	13030	13030	13030	13030	0
543	20241018	121800	285569040	13030	13030	13030	13030	0
544	20241018	121700	285569040	13030	13030	13030	13030	0
545	20241018	121600	285569040	13030	13030	13030	13030	0
546	20241018	121500	285569040	13030	13030	13030	13030	10
547	20241018	121400	285438740	13030	13030	13030	13030	5
548	20241018	121300	285373590	13030	13030	13030	13030	0
549	20241018	121200	285373590	13030	13030	13030	13030	5
550	20241018	121100	285308440	13020	13020	13020	13020	10
551	20241018	121000	285178240	13030	13030	13030	13030	0
552	20241018	120900	285178240	13030	13030	13030	13030	0
553	20241018	120800	285178240	13030	13030	13030	13030	0
554	20241018	120700	285178240	13030	13030	13030	13030	0
555	20241018	120600	285178240	13030	13030	13030	13030	20
556	20241018	120500	284917640	13030	13030	13030	13030	0
557	20241018	120400	284917640	13030	13030	13030	13030	61
558	20241018	120300	284122810	13030	13030	13030	13030	1
559	20241018	120200	284109780	13030	13030	13030	13030	0
560	20241018	120100	284109780	13030	13030	13030	13030	0
561	20241018	120000	284109780	13030	13030	13030	13030	146
562	20241018	115900	282207400	13030	13030	13030	13030	10
563	20241018	115800	282077100	13040	13040	13040	13040	0
564	20241018	115700	282077100	13040	13040	13040	13040	0
565	20241018	115600	282077100	13040	13040	13040	13040	0
566	20241018	115500	282077100	13040	13040	13040	13040	0
567	20241018	115400	282077100	13040	13040	13040	13040	362
568	20241018	115300	277356620	13040	13040	13040	13040	40
569	20241018	115200	276835020	13040	13040	13040	13040	20
570	20241018	115100	276574220	13050	13050	13050	13050	0
571	20241018	115000	276574220	13050	13050	13050	13050	0
572	20241018	114900	276574220	13050	13050	13050	13050	0
573	20241018	114800	276574220	13050	13050	13050	13050	1
574	20241018	114700	276561170	13050	13050	13050	13050	12
575	20241018	114600	276404570	13050	13050	13050	13050	0
576	20241018	114500	276404570	13050	13050	13050	13050	0
577	20241018	114400	276404570	13050	13050	13050	13050	0
578	20241018	114300	276404570	13050	13050	13050	13050	0
579	20241018	114200	276404570	13050	13060	13060	13050	308
580	20241018	114100	272385060	13060	13060	13060	13060	10
581	20241018	114000	272254460	13060	13060	13060	13060	32
582	20241018	113900	271836540	13080	13080	13080	13080	2
583	20241018	113800	271810380	13080	13080	13080	13080	0
584	20241018	113700	271810380	13080	13080	13080	13080	0
585	20241018	113600	271810380	13080	13080	13080	13080	0
586	20241018	113500	271810380	13080	13080	13080	13080	1
587	20241018	113400	271797300	13080	13080	13080	13080	0
588	20241018	113300	271797300	13080	13070	13080	13070	717
589	20241018	113200	262424750	13060	13060	13060	13050	151
590	20241018	113100	260453050	13060	13060	13060	13060	0
591	20241018	113000	260453050	13060	13060	13060	13060	50
592	20241018	112900	259800050	13070	13070	13070	13070	20
593	20241018	112800	259538650	13070	13070	13070	13070	3
594	20241018	112700	259499440	13060	13060	13060	13060	41
595	20241018	112600	258963980	13070	13070	13070	13070	0
596	20241018	112500	258963980	13070	13070	13070	13070	0
597	20241018	112400	258963980	13070	13070	13070	13070	0
598	20241018	112300	258963980	13070	13070	13070	13070	0
599	20241018	112200	258963980	13070	13070	13070	13070	1
600	20241018	112100	258950910	13070	13070	13070	13070	100
601	20241018	112000	257643910	13090	13090	13090	13090	0
602	20241018	111900	257643910	13090	13090	13090	13090	0
603	20241018	111800	257643910	13090	13090	13090	13090	0
604	20241018	111700	257643910	13090	13090	13090	13070	374
605	20241018	111600	252752290	13090	13090	13090	13090	14
606	20241018	111500	252569030	13090	13090	13090	13090	45
607	20241018	111400	251979980	13100	13100	13100	13100	0
608	20241018	111300	251979980	13100	13100	13100	13100	0
609	20241018	111200	251979980	13100	13100	13100	13100	36
610	20241018	111100	251508380	13100	13100	13100	13100	68
611	20241018	111000	250617580	13110	13110	13110	13110	0
612	20241018	110900	250617580	13110	13110	13110	13110	4
613	20241018	110800	250565140	13110	13110	13110	13110	21
614	20241018	110700	250289830	13110	13110	13110	13110	0
615	20241018	110600	250289830	13110	13110	13110	13110	0
616	20241018	110500	250289830	13110	13110	13110	13100	193
617	20241018	110400	247761500	13110	13110	13110	13110	0
618	20241018	110300	247761500	13110	13110	13110	13110	0
619	20241018	110200	247761500	13110	13110	13110	13110	156
620	20241018	110100	245716340	13100	13100	13100	13100	0
621	20241018	110000	245716340	13100	13100	13100	13100	0
622	20241018	105900	245716340	13100	13100	13100	13100	0
623	20241018	105800	245716340	13100	13100	13100	13100	40
624	20241018	105700	245192340	13090	13090	13090	13090	0
625	20241018	105600	245192340	13090	13090	13090	13090	0
626	20241018	105500	245192340	13090	13090	13090	13090	8
627	20241018	105400	245087620	13090	13100	13100	13090	20
628	20241018	105300	244825740	13110	13110	13110	13110	0
629	20241018	105200	244825740	13110	13110	13110	13110	0
630	20241018	105100	244825740	13110	13110	13110	13110	0
631	20241018	105000	244825740	13110	13100	13110	13100	11
632	20241018	104900	244681630	13100	13110	13110	13100	4
633	20241018	104800	244629210	13110	13100	13110	13100	24
634	20241018	104700	244314590	13110	13100	13110	13100	17
635	20241018	104600	244091820	13100	13100	13100	13100	11
636	20241018	104500	243947720	13100	13100	13100	13100	0
637	20241018	104400	243947720	13100	13100	13100	13100	18
638	20241018	104300	243711920	13100	13100	13100	13100	10
639	20241018	104200	243580920	13100	13100	13100	13100	0
640	20241018	104100	243580920	13100	13100	13100	13100	1
641	20241018	104000	243567820	13090	13090	13090	13090	0
642	20241018	103900	243567820	13090	13090	13090	13090	0
643	20241018	103800	243567820	13090	13090	13090	13090	0
644	20241018	103700	243567820	13090	13090	13090	13090	382
645	20241018	103600	238567440	13080	13080	13080	13080	0
646	20241018	103500	238567440	13080	13080	13080	13080	0
647	20241018	103400	238567440	13080	13080	13080	13080	48
648	20241018	103300	237939600	13080	13090	13090	13080	168
649	20241018	103200	235742070	13080	13090	13090	13080	704
650	20241018	103100	226531650	13090	13100	13100	13090	2109
651	20241018	103000	198905470	13110	13110	13110	13110	1
652	20241018	102900	198892360	13100	13110	13110	13100	625
653	20241018	102800	190704450	13110	13120	13120	13110	1169
654	20241018	102700	175378830	13120	13110	13120	13110	225
655	20241018	102600	172429070	13120	13120	13120	13120	74
656	20241018	102500	171458190	13120	13150	13150	13120	3906
657	20241018	102400	120149040	13150	13150	13150	13150	290
658	20241018	102300	116335540	13160	13160	13160	13160	1
659	20241018	102200	116322380	13150	13150	13150	13150	46
660	20241018	102100	115717480	13150	13150	13150	13150	97
661	20241018	102000	114441930	13150	13150	13150	13150	2
662	20241018	101900	114415630	13150	13150	13150	13150	0
663	20241018	101800	114415630	13150	13150	13150	13150	20
664	20241018	101700	114152630	13160	13160	13160	13160	0
665	20241018	101600	114152630	13160	13160	13160	13160	0
666	20241018	101500	114152630	13160	13160	13160	13160	0
667	20241018	101400	114152630	13160	13150	13160	13150	97
668	20241018	101300	112877070	13150	13150	13150	13150	19
669	20241018	101200	112627220	13150	13150	13150	13150	27
670	20241018	101100	112272170	13140	13140	13140	13140	0
671	20241018	101000	112272170	13140	13140	13140	13140	150
672	20241018	100900	110301170	13150	13150	13150	13150	1
673	20241018	100800	110288020	13150	13150	13150	13150	154
674	20241018	100700	108262920	13150	13150	13150	13150	33
675	20241018	100600	107828970	13160	13160	13160	13160	0
676	20241018	100500	107828970	13160	13160	13160	13160	101
677	20241018	100400	106499810	13150	13150	13150	13150	2
678	20241018	100300	106473510	13140	13140	13140	13140	0
679	20241018	100200	106473510	13140	13140	13140	13140	0
680	20241018	100100	106473510	13140	13140	13140	13140	487
681	20241018	100000	100074330	13140	13140	13140	13140	51
682	20241018	095900	99404190	13140	13150	13150	13140	115
683	20241018	095800	97892790	13150	13140	13150	13140	137
684	20241018	095700	96092030	13140	13140	13140	13140	0
685	20241018	095600	96092030	13140	13150	13150	13140	387
686	20241018	095500	91005330	13150	13150	13150	13150	0
687	20241018	095400	91005330	13150	13150	13150	13150	1
688	20241018	095300	90992180	13150	13150	13150	13150	0
689	20241018	095200	90992180	13150	13160	13160	13150	67
690	20241018	095100	90110720	13180	13180	13180	13180	4
691	20241018	095000	90058000	13180	13180	13180	13180	6
692	20241018	094900	89978920	13140	13140	13140	13140	0
693	20241018	094800	89978920	13140	13150	13150	13140	684
694	20241018	094700	80990960	13180	13180	13180	13180	0
695	20241018	094600	80990960	13180	13160	13180	13150	369
696	20241018	094500	76134400	13160	13170	13170	13160	130
697	20241018	094400	74422930	13170	13170	13170	13170	0
698	20241018	094300	74422930	13170	13170	13170	13170	1
699	20241018	094200	74409760	13190	13190	13190	13190	4
700	20241018	094100	74357000	13200	13200	13200	13200	9
701	20241018	094000	74238200	13170	13170	13170	13170	0
702	20241018	093900	74238200	13170	13170	13170	13170	0
703	20241018	093800	74238200	13170	13170	13170	13170	0
704	20241018	093700	74238200	13170	13170	13170	13170	1
705	20241018	093600	74225030	13170	13170	13170	13170	0
706	20241018	093500	74225030	13170	13170	13170	13170	1
707	20241018	093400	74211860	13160	13160	13160	13160	0
708	20241018	093300	74211860	13160	13160	13160	13160	0
709	20241018	093200	74211860	13160	13160	13160	13160	28
710	20241018	093100	73843380	13160	13160	13160	13160	0
711	20241018	093000	73843380	13160	13160	13160	13160	1
712	20241018	092900	73830220	13160	13160	13160	13150	87
713	20241018	092800	72685310	13140	13140	13140	13140	0
714	20241018	092700	72685310	13140	13140	13140	13140	534
715	20241018	092600	65668550	13140	13150	13150	13140	167
716	20241018	092500	63472950	13150	13150	13150	13150	4
717	20241018	092400	63420350	13140	13140	13140	13140	26
718	20241018	092300	63078710	13150	13150	13150	13150	54
719	20241018	092200	62368610	13150	13150	13150	13150	0
720	20241018	092100	62368610	13150	13160	13160	13150	387
721	20241018	092000	57278430	13170	13180	13180	13170	10
722	20241018	091900	57146660	13190	13210	13210	13190	112
723	20241018	091800	55668470	13210	13200	13210	13200	205
724	20241018	091700	52962420	13200	13220	13220	13200	479
725	20241018	091600	46636030	13220	13230	13230	13220	151
726	20241018	091500	44639800	13230	13240	13240	13230	289
727	20241018	091400	40815960	13250	13250	13250	13250	7
728	20241018	091300	40723210	13250	13250	13250	13250	0
729	20241018	091200	40723210	13250	13250	13250	13250	1
730	20241018	091100	40709960	13240	13240	13240	13240	0
731	20241018	091000	40709960	13240	13250	13250	13240	266
732	20241018	090900	37188110	13250	13250	13250	13240	689
733	20241018	090800	28063900	13250	13280	13280	13250	551
734	20241018	090700	20761280	13270	13320	13320	13270	1309
735	20241018	090600	3365170	13350	13350	13350	13350	1
736	20241018	090500	3351820	13270	13270	13270	13270	0
737	20241018	090400	3351820	13270	13270	13270	13270	0
738	20241018	090300	3351820	13270	13300	13300	13270	23
739	20241018	090200	3046570	13270	13270	13270	13270	5
740	20241018	090100	2980220	13270	13330	13400	13270	141
741	20241018	090000	1096270	13330	13370	13370	13330	71