KissMeData/119830/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201900	187920150	5850	5850	5850	5850	3150
3	20241018	201800	187920150	5850	5850	5850	5850	0
4	20241018	201700	187920150	5850	5850	5850	5850	0
5	20241018	201600	187920150	5850	5850	5850	5850	0
6	20241018	201500	187920150	5850	5850	5850	5850	0
7	20241018	201400	187920150	5850	5850	5850	5850	0
8	20241018	201300	187920150	5850	5850	5850	5850	0
9	20241018	201200	187920150	5850	5850	5850	5850	0
10	20241018	201100	187920150	5850	5850	5850	5850	0
11	20241018	201000	187920150	5850	5850	5850	5850	0
12	20241018	200900	187920150	5850	5850	5850	5850	0
13	20241018	200800	187920150	5850	5850	5850	5850	0
14	20241018	200700	187920150	5850	5850	5850	5850	0
15	20241018	200600	187920150	5850	5850	5850	5850	0
16	20241018	200500	187920150	5850	5850	5850	5850	0
17	20241018	200400	187920150	5850	5850	5850	5850	0
18	20241018	200300	187920150	5850	5850	5850	5850	0
19	20241018	200200	187920150	5850	5850	5850	5850	0
20	20241018	200100	187920150	5850	5850	5850	5850	0
21	20241018	200000	187920150	5850	5850	5850	5850	0
22	20241018	195900	187920150	5850	5850	5850	5850	0
23	20241018	195800	187920150	5850	5850	5850	5850	0
24	20241018	195700	187920150	5850	5850	5850	5850	0
25	20241018	195600	187920150	5850	5850	5850	5850	0
26	20241018	195500	187920150	5850	5850	5850	5850	0
27	20241018	195400	187920150	5850	5850	5850	5850	0
28	20241018	195300	187920150	5850	5850	5850	5850	0
29	20241018	195200	187920150	5850	5850	5850	5850	0
30	20241018	195100	187920150	5850	5850	5850	5850	0
31	20241018	195000	187920150	5850	5850	5850	5850	0
32	20241018	194900	187920150	5850	5850	5850	5850	3150
33	20241018	194800	187920150	5850	5850	5850	5850	0
34	20241018	194700	187920150	5850	5850	5850	5850	0
35	20241018	194600	187920150	5850	5850	5850	5850	0
36	20241018	194500	187920150	5850	5850	5850	5850	0
37	20241018	194400	187920150	5850	5850	5850	5850	0
38	20241018	194300	187920150	5850	5850	5850	5850	0
39	20241018	194200	187920150	5850	5850	5850	5850	0
40	20241018	194100	187920150	5850	5850	5850	5850	0
41	20241018	194000	187920150	5850	5850	5850	5850	0
42	20241018	193900	187920150	5850	5850	5850	5850	0
43	20241018	193800	187920150	5850	5850	5850	5850	0
44	20241018	193700	187920150	5850	5850	5850	5850	0
45	20241018	193600	187920150	5850	5850	5850	5850	0
46	20241018	193500	187920150	5850	5850	5850	5850	0
47	20241018	193400	187920150	5850	5850	5850	5850	0
48	20241018	193300	187920150	5850	5850	5850	5850	0
49	20241018	193200	187920150	5850	5850	5850	5850	0
50	20241018	193100	187920150	5850	5850	5850	5850	0
51	20241018	193000	187920150	5850	5850	5850	5850	0
52	20241018	192900	187920150	5850	5850	5850	5850	0
53	20241018	192800	187920150	5850	5850	5850	5850	0
54	20241018	192700	187920150	5850	5850	5850	5850	0
55	20241018	192600	187920150	5850	5850	5850	5850	0
56	20241018	192500	187920150	5850	5850	5850	5850	0
57	20241018	192400	187920150	5850	5850	5850	5850	0
58	20241018	192300	187920150	5850	5850	5850	5850	0
59	20241018	192200	187920150	5850	5850	5850	5850	0
60	20241018	192100	187920150	5850	5850	5850	5850	0
61	20241018	192000	187920150	5850	5850	5850	5850	0
62	20241018	191900	187920150	5850	5850	5850	5850	3150
63	20241018	191800	187920150	5850	5850	5850	5850	0
64	20241018	191700	187920150	5850	5850	5850	5850	0
65	20241018	191600	187920150	5850	5850	5850	5850	0
66	20241018	191500	187920150	5850	5850	5850	5850	0
67	20241018	191400	187920150	5850	5850	5850	5850	0
68	20241018	191300	187920150	5850	5850	5850	5850	0
69	20241018	191200	187920150	5850	5850	5850	5850	0
70	20241018	191100	187920150	5850	5850	5850	5850	0
71	20241018	191000	187920150	5850	5850	5850	5850	0
72	20241018	190900	187920150	5850	5850	5850	5850	0
73	20241018	190800	187920150	5850	5850	5850	5850	0
74	20241018	190700	187920150	5850	5850	5850	5850	0
75	20241018	190600	187920150	5850	5850	5850	5850	0
76	20241018	190500	187920150	5850	5850	5850	5850	0
77	20241018	190400	187920150	5850	5850	5850	5850	0
78	20241018	190300	187920150	5850	5850	5850	5850	0
79	20241018	190200	187920150	5850	5850	5850	5850	0
80	20241018	190100	187920150	5850	5850	5850	5850	0
81	20241018	190000	187920150	5850	5850	5850	5850	0
82	20241018	185900	187920150	5850	5850	5850	5850	0
83	20241018	185800	187920150	5850	5850	5850	5850	0
84	20241018	185700	187920150	5850	5850	5850	5850	0
85	20241018	185600	187920150	5850	5850	5850	5850	0
86	20241018	185500	187920150	5850	5850	5850	5850	0
87	20241018	185400	187920150	5850	5850	5850	5850	0
88	20241018	185300	187920150	5850	5850	5850	5850	0
89	20241018	185200	187920150	5850	5850	5850	5850	0
90	20241018	185100	187920150	5850	5850	5850	5850	0
91	20241018	185000	187920150	5850	5850	5850	5850	0
92	20241018	184900	187920150	5850	5850	5850	5850	3150
93	20241018	184800	187920150	5850	5850	5850	5850	0
94	20241018	184700	187920150	5850	5850	5850	5850	0
95	20241018	184600	187920150	5850	5850	5850	5850	0
96	20241018	184500	187920150	5850	5850	5850	5850	0
97	20241018	184400	187920150	5850	5850	5850	5850	0
98	20241018	184300	187920150	5850	5850	5850	5850	0
99	20241018	184200	187920150	5850	5850	5850	5850	0
100	20241018	184100	187920150	5850	5850	5850	5850	0
101	20241018	184000	187920150	5850	5850	5850	5850	0
102	20241018	183900	187920150	5850	5850	5850	5850	0
103	20241018	183800	187920150	5850	5850	5850	5850	0
104	20241018	183700	187920150	5850	5850	5850	5850	0
105	20241018	183600	187920150	5850	5850	5850	5850	0
106	20241018	183500	187920150	5850	5850	5850	5850	0
107	20241018	183400	187920150	5850	5850	5850	5850	0
108	20241018	183300	187920150	5850	5850	5850	5850	0
109	20241018	183200	187920150	5850	5850	5850	5850	0
110	20241018	183100	187920150	5850	5850	5850	5850	0
111	20241018	183000	187920150	5850	5850	5850	5850	0
112	20241018	182900	187920150	5850	5850	5850	5850	0
113	20241018	182800	187920150	5850	5850	5850	5850	0
114	20241018	182700	187920150	5850	5850	5850	5850	0
115	20241018	182600	187920150	5850	5850	5850	5850	0
116	20241018	182500	187920150	5850	5850	5850	5850	0
117	20241018	182400	187920150	5850	5850	5850	5850	0
118	20241018	182300	187920150	5850	5850	5850	5850	0
119	20241018	182200	187920150	5850	5850	5850	5850	0
120	20241018	182100	187920150	5850	5850	5850	5850	0
121	20241018	182000	187920150	5850	5850	5850	5850	0
122	20241018	181900	187920150	5850	5850	5850	5850	3150
123	20241018	181800	187920150	5850	5850	5850	5850	0
124	20241018	181700	187920150	5850	5850	5850	5850	0
125	20241018	181600	187920150	5850	5850	5850	5850	0
126	20241018	181500	187920150	5850	5850	5850	5850	0
127	20241018	181400	187920150	5850	5850	5850	5850	0
128	20241018	181300	187920150	5850	5850	5850	5850	0
129	20241018	181200	187920150	5850	5850	5850	5850	0
130	20241018	181100	187920150	5850	5850	5850	5850	0
131	20241018	181000	187920150	5850	5850	5850	5850	0
132	20241018	180900	187920150	5850	5850	5850	5850	0
133	20241018	180800	187920150	5850	5850	5850	5850	0
134	20241018	180700	187920150	5850	5850	5850	5850	0
135	20241018	180600	187920150	5850	5850	5850	5850	0
136	20241018	180500	187920150	5850	5850	5850	5850	0
137	20241018	180400	187920150	5850	5850	5850	5850	0
138	20241018	180300	187920150	5850	5850	5850	5850	0
139	20241018	180200	187920150	5850	5850	5850	5850	0
140	20241018	180100	187920150	5850	5850	5850	5850	0
141	20241018	180000	187920150	5850	5850	5850	5850	0
142	20241018	175900	187920150	5850	5850	5850	5850	0
143	20241018	175800	187920150	5850	5850	5850	5850	0
144	20241018	175700	187920150	5850	5850	5850	5850	0
145	20241018	175600	187920150	5850	5850	5850	5850	0
146	20241018	175500	187920150	5850	5850	5850	5850	0
147	20241018	175400	187920150	5850	5850	5850	5850	0
148	20241018	175300	187920150	5850	5850	5850	5850	0
149	20241018	175200	187920150	5850	5850	5850	5850	0
150	20241018	175100	187920150	5850	5850	5850	5850	0
151	20241018	175000	187920150	5850	5850	5850	5850	0
152	20241018	174900	187920150	5850	5850	5850	5850	3150
153	20241018	174800	187920150	5850	5850	5850	5850	0
154	20241018	174700	187920150	5850	5850	5850	5850	0
155	20241018	174600	187920150	5850	5850	5850	5850	0
156	20241018	174500	187920150	5850	5850	5850	5850	0
157	20241018	174400	187920150	5850	5850	5850	5850	0
158	20241018	174300	187920150	5850	5850	5850	5850	0
159	20241018	174200	187920150	5850	5850	5850	5850	0
160	20241018	174100	187920150	5850	5850	5850	5850	0
161	20241018	174000	187920150	5850	5850	5850	5850	0
162	20241018	173900	187920150	5850	5850	5850	5850	0
163	20241018	173800	187920150	5850	5850	5850	5850	0
164	20241018	173700	187920150	5850	5850	5850	5850	0
165	20241018	173600	187920150	5850	5850	5850	5850	0
166	20241018	173500	187920150	5850	5850	5850	5850	0
167	20241018	173400	187920150	5850	5850	5850	5850	0
168	20241018	173300	187920150	5850	5850	5850	5850	0
169	20241018	173200	187920150	5850	5850	5850	5850	0
170	20241018	173100	187920150	5850	5850	5850	5850	0
171	20241018	173000	187920150	5850	5850	5850	5850	0
172	20241018	172900	187920150	5850	5850	5850	5850	0
173	20241018	172800	187920150	5850	5850	5850	5850	0
174	20241018	172700	187920150	5850	5850	5850	5850	0
175	20241018	172600	187920150	5850	5850	5850	5850	0
176	20241018	172500	187920150	5850	5850	5850	5850	0
177	20241018	172400	187920150	5850	5850	5850	5850	0
178	20241018	172300	187920150	5850	5850	5850	5850	0
179	20241018	172200	187920150	5850	5850	5850	5850	0
180	20241018	172100	187920150	5850	5850	5850	5850	0
181	20241018	172000	187920150	5850	5850	5850	5850	0
182	20241018	171900	187920150	5850	5850	5850	5850	3150
183	20241018	171800	187920150	5850	5850	5850	5850	0
184	20241018	171700	187920150	5850	5850	5850	5850	0
185	20241018	171600	187920150	5850	5850	5850	5850	0
186	20241018	171500	187920150	5850	5850	5850	5850	0
187	20241018	171400	187920150	5850	5850	5850	5850	0
188	20241018	171300	187920150	5850	5850	5850	5850	0
189	20241018	171200	187920150	5850	5850	5850	5850	0
190	20241018	171100	187920150	5850	5850	5850	5850	0
191	20241018	171000	187920150	5850	5850	5850	5850	0
192	20241018	170900	187920150	5850	5850	5850	5850	0
193	20241018	170800	187920150	5850	5850	5850	5850	0
194	20241018	170700	187920150	5850	5850	5850	5850	0
195	20241018	170600	187920150	5850	5850	5850	5850	0
196	20241018	170500	187920150	5850	5850	5850	5850	0
197	20241018	170400	187920150	5850	5850	5850	5850	0
198	20241018	170300	187920150	5850	5850	5850	5850	0
199	20241018	170200	187920150	5850	5850	5850	5850	0
200	20241018	170100	187920150	5850	5850	5850	5850	0
201	20241018	170000	187920150	5850	5850	5850	5850	0
202	20241018	165900	187920150	5850	5850	5850	5850	0
203	20241018	165800	187920150	5850	5850	5850	5850	0
204	20241018	165700	187920150	5850	5850	5850	5850	0
205	20241018	165600	187920150	5850	5850	5850	5850	0
206	20241018	165500	187920150	5850	5850	5850	5850	0
207	20241018	165400	187920150	5850	5850	5850	5850	0
208	20241018	165300	187920150	5850	5850	5850	5850	0
209	20241018	165200	187920150	5850	5850	5850	5850	0
210	20241018	165100	187920150	5850	5850	5850	5850	0
211	20241018	165000	187920150	5850	5850	5850	5850	0
212	20241018	164900	187920150	5850	5850	5850	5850	3150
213	20241018	164800	187920150	5850	5850	5850	5850	0
214	20241018	164700	187920150	5850	5850	5850	5850	0
215	20241018	164600	187920150	5850	5850	5850	5850	0
216	20241018	164500	187920150	5850	5850	5850	5850	0
217	20241018	164400	187920150	5850	5850	5850	5850	0
218	20241018	164300	187920150	5850	5850	5850	5850	0
219	20241018	164200	187920150	5850	5850	5850	5850	0
220	20241018	164100	187920150	5850	5850	5850	5850	0
221	20241018	164000	187920150	5850	5850	5850	5850	0
222	20241018	163900	187920150	5850	5850	5850	5850	0
223	20241018	163800	187920150	5850	5850	5850	5850	0
224	20241018	163700	187920150	5850	5850	5850	5850	0
225	20241018	163600	187920150	5850	5850	5850	5850	0
226	20241018	163500	187920150	5850	5850	5850	5850	0
227	20241018	163400	187920150	5850	5850	5850	5850	0
228	20241018	163300	187920150	5850	5850	5850	5850	0
229	20241018	163200	187920150	5850	5850	5850	5850	0
230	20241018	163100	187920150	5850	5850	5850	5850	0
231	20241018	163000	187920150	5850	5850	5850	5850	0
232	20241018	162900	187920150	5850	5850	5850	5850	0
233	20241018	162800	187920150	5850	5850	5850	5850	0
234	20241018	162700	187920150	5850	5850	5850	5850	0
235	20241018	162600	187920150	5850	5850	5850	5850	0
236	20241018	162500	187920150	5850	5850	5850	5850	0
237	20241018	162400	187920150	5850	5850	5850	5850	0
238	20241018	162300	187920150	5850	5850	5850	5850	0
239	20241018	162200	187920150	5850	5850	5850	5850	0
240	20241018	162100	187920150	5850	5850	5850	5850	0
241	20241018	162000	187920150	5850	5850	5850	5850	0
242	20241018	161900	187920150	5850	5850	5850	5850	3150
243	20241018	161800	187920150	5850	5850	5850	5850	0
244	20241018	161700	187920150	5850	5850	5850	5850	0
245	20241018	161600	187920150	5850	5850	5850	5850	0
246	20241018	161500	187920150	5850	5850	5850	5850	0
247	20241018	161400	187920150	5850	5850	5850	5850	0
248	20241018	161300	187920150	5850	5850	5850	5850	0
249	20241018	161200	187920150	5850	5850	5850	5850	0
250	20241018	161100	187920150	5850	5850	5850	5850	0
251	20241018	161000	187920150	5850	5850	5850	5850	0
252	20241018	160900	187920150	5850	5850	5850	5850	0
253	20241018	160800	187920150	5850	5850	5850	5850	0
254	20241018	160700	187920150	5850	5850	5850	5850	0
255	20241018	160600	187920150	5850	5850	5850	5850	0
256	20241018	160500	187920150	5850	5850	5850	5850	0
257	20241018	160400	187920150	5850	5850	5850	5850	0
258	20241018	160300	187920150	5850	5850	5850	5850	0
259	20241018	160200	187920150	5850	5850	5850	5850	0
260	20241018	160100	187920150	5850	5850	5850	5850	0
261	20241018	160000	187920150	5850	5850	5850	5850	0
262	20241018	155900	187920150	5850	5850	5850	5850	0
263	20241018	155800	187920150	5850	5850	5850	5850	0
264	20241018	155700	187920150	5850	5850	5850	5850	0
265	20241018	155600	187920150	5850	5850	5850	5850	0
266	20241018	155500	187920150	5850	5850	5850	5850	0
267	20241018	155400	187920150	5850	5850	5850	5850	0
268	20241018	155300	187920150	5850	5850	5850	5850	0
269	20241018	155200	187920150	5850	5850	5850	5850	0
270	20241018	155100	187920150	5850	5850	5850	5850	0
271	20241018	155000	187920150	5850	5850	5850	5850	0
272	20241018	154900	187920150	5850	5850	5850	5850	3150
273	20241018	154800	187920150	5850	5850	5850	5850	0
274	20241018	154700	187920150	5850	5850	5850	5850	0
275	20241018	154600	187920150	5850	5850	5850	5850	0
276	20241018	154500	187920150	5850	5850	5850	5850	0
277	20241018	154400	187920150	5850	5850	5850	5850	0
278	20241018	154300	187920150	5850	5850	5850	5850	0
279	20241018	154200	187920150	5850	5850	5850	5850	0
280	20241018	154100	187920150	5850	5850	5850	5850	0
281	20241018	154000	187920150	5850	5850	5850	5850	0
282	20241018	153900	187920150	5850	5850	5850	5850	0
283	20241018	153800	187920150	5850	5850	5850	5850	0
284	20241018	153700	187920150	5850	5850	5850	5850	0
285	20241018	153600	187920150	5850	5850	5850	5850	0
286	20241018	153500	187920150	5850	5850	5850	5850	0
287	20241018	153400	187920150	5850	5850	5850	5850	0
288	20241018	153300	187920150	5850	5850	5850	5850	0
289	20241018	153200	187920150	5850	5850	5850	5850	0
290	20241018	153100	187920150	5850	5850	5850	5850	0
291	20241018	153000	187920150	5850	5850	5850	5850	3150
292	20241018	152900	169492650	5800	5800	5800	5800	0
293	20241018	152800	169492650	5800	5800	5800	5800	0
294	20241018	152700	169492650	5800	5800	5800	5800	0
295	20241018	152600	169492650	5800	5800	5800	5800	0
296	20241018	152500	169492650	5800	5800	5800	5800	0
297	20241018	152400	169492650	5800	5800	5800	5800	0
298	20241018	152300	169492650	5800	5800	5800	5800	0
299	20241018	152200	169492650	5800	5800	5800	5800	0
300	20241018	152100	169492650	5800	5800	5800	5800	0
301	20241018	152000	169492650	5800	5800	5800	5800	0
302	20241018	151900	169492650	5800	5800	5800	5800	1456
303	20241018	151800	161047850	5800	5810	5820	5800	283
304	20241018	151700	159401920	5810	5820	5820	5810	523
305	20241018	151600	156361060	5820	5820	5820	5820	0
306	20241018	151500	156361060	5820	5810	5820	5810	130
307	20241018	151400	155604660	5810	5810	5810	5810	500
308	20241018	151300	152699660	5810	5810	5810	5810	256
309	20241018	151200	151212300	5810	5810	5810	5810	320
310	20241018	151100	149353100	5810	5810	5810	5810	0
311	20241018	151000	149353100	5810	5810	5810	5810	60
312	20241018	150900	149004500	5810	5810	5810	5810	2
313	20241018	150800	148992880	5810	5810	5810	5810	0
314	20241018	150700	148992880	5810	5810	5810	5810	0
315	20241018	150600	148992880	5810	5810	5810	5810	11
316	20241018	150500	148928970	5820	5820	5820	5820	215
317	20241018	150400	147677670	5830	5830	5830	5830	0
318	20241018	150300	147677670	5830	5830	5830	5830	2
319	20241018	150200	147666010	5830	5830	5830	5830	21
320	20241018	150100	147543580	5830	5830	5830	5830	442
321	20241018	150000	144966720	5820	5820	5820	5820	0
322	20241018	145900	144966720	5820	5820	5820	5820	34
323	20241018	145800	144768840	5820	5820	5820	5820	0
324	20241018	145700	144768840	5820	5820	5820	5820	0
325	20241018	145600	144768840	5820	5820	5820	5820	500
326	20241018	145500	141858840	5820	5820	5820	5820	0
327	20241018	145400	141858840	5820	5820	5820	5820	0
328	20241018	145300	141858840	5820	5820	5820	5820	0
329	20241018	145200	141858840	5820	5820	5820	5820	0
330	20241018	145100	141858840	5820	5820	5820	5820	302
331	20241018	145000	140101200	5830	5830	5830	5830	0
332	20241018	144900	140101200	5830	5830	5830	5830	0
333	20241018	144800	140101200	5830	5830	5830	5830	0
334	20241018	144700	140101200	5830	5830	5830	5830	0
335	20241018	144600	140101200	5830	5830	5830	5830	390
336	20241018	144500	137827500	5830	5830	5830	5830	0
337	20241018	144400	137827500	5830	5830	5830	5830	2
338	20241018	144300	137815840	5830	5830	5830	5830	930
339	20241018	144200	132393940	5840	5840	5840	5840	0
340	20241018	144100	132393940	5840	5840	5840	5840	0
341	20241018	144000	132393940	5840	5840	5840	5840	0
342	20241018	143900	132393940	5840	5840	5840	5840	0
343	20241018	143800	132393940	5840	5840	5840	5840	0
344	20241018	143700	132393940	5840	5840	5840	5840	0
345	20241018	143600	132393940	5840	5840	5840	5840	0
346	20241018	143500	132393940	5840	5840	5840	5840	0
347	20241018	143400	132393940	5840	5840	5840	5840	0
348	20241018	143300	132393940	5840	5840	5840	5840	0
349	20241018	143200	132393940	5840	5840	5840	5840	171
350	20241018	143100	131395300	5840	5840	5840	5840	0
351	20241018	143000	131395300	5840	5840	5840	5840	0
352	20241018	142900	131395300	5840	5840	5840	5840	0
353	20241018	142800	131395300	5840	5840	5840	5840	0
354	20241018	142700	131395300	5840	5840	5840	5840	100
355	20241018	142600	130811300	5840	5840	5840	5840	0
356	20241018	142500	130811300	5840	5840	5840	5840	0
357	20241018	142400	130811300	5840	5840	5840	5840	0
358	20241018	142300	130811300	5840	5840	5840	5840	0
359	20241018	142200	130811300	5840	5840	5840	5840	0
360	20241018	142100	130811300	5840	5840	5840	5840	42
361	20241018	142000	130566020	5840	5840	5840	5840	0
362	20241018	141900	130566020	5840	5840	5840	5840	0
363	20241018	141800	130566020	5840	5840	5840	5840	0
364	20241018	141700	130566020	5840	5840	5840	5840	0
365	20241018	141600	130566020	5840	5840	5840	5840	0
366	20241018	141500	130566020	5840	5820	5840	5820	651
367	20241018	141400	126777180	5840	5820	5840	5820	501
368	20241018	141300	123861340	5840	5830	5840	5830	7
369	20241018	141200	123820520	5820	5820	5820	5820	0
370	20241018	141100	123820520	5820	5820	5820	5820	0
371	20241018	141000	123820520	5820	5810	5820	5810	189
372	20241018	140900	122721040	5810	5810	5810	5810	113
373	20241018	140800	122064510	5810	5810	5810	5810	0
374	20241018	140700	122064510	5810	5810	5810	5810	0
375	20241018	140600	122064510	5810	5810	5810	5810	0
376	20241018	140500	122064510	5810	5810	5810	5810	0
377	20241018	140400	122064510	5810	5810	5810	5810	0
378	20241018	140300	122064510	5810	5810	5810	5810	100
379	20241018	140200	121483510	5810	5810	5810	5810	0
380	20241018	140100	121483510	5810	5810	5810	5810	0
381	20241018	140000	121483510	5810	5810	5810	5810	0
382	20241018	135900	121483510	5810	5810	5810	5810	0
383	20241018	135800	121483510	5810	5810	5810	5810	0
384	20241018	135700	121483510	5810	5810	5810	5810	0
385	20241018	135600	121483510	5810	5810	5810	5810	0
386	20241018	135500	121483510	5810	5810	5810	5810	0
387	20241018	135400	121483510	5810	5810	5810	5810	1
388	20241018	135300	121477700	5810	5810	5810	5810	0
389	20241018	135200	121477700	5810	5810	5810	5810	0
390	20241018	135100	121477700	5810	5810	5810	5810	0
391	20241018	135000	121477700	5810	5810	5810	5810	0
392	20241018	134900	121477700	5810	5810	5810	5810	0
393	20241018	134800	121477700	5810	5810	5810	5810	0
394	20241018	134700	121477700	5810	5810	5810	5810	0
395	20241018	134600	121477700	5810	5810	5810	5810	0
396	20241018	134500	121477700	5810	5810	5810	5810	30
397	20241018	134400	121303400	5820	5820	5820	5820	0
398	20241018	134300	121303400	5820	5820	5820	5820	0
399	20241018	134200	121303400	5820	5820	5820	5820	0
400	20241018	134100	121303400	5820	5820	5820	5820	0
401	20241018	134000	121303400	5820	5820	5820	5820	0
402	20241018	133900	121303400	5820	5820	5820	5820	0
403	20241018	133800	121303400	5820	5820	5820	5820	0
404	20241018	133700	121303400	5820	5820	5820	5820	0
405	20241018	133600	121303400	5820	5820	5820	5820	0
406	20241018	133500	121303400	5820	5820	5820	5820	0
407	20241018	133400	121303400	5820	5820	5820	5820	0
408	20241018	133300	121303400	5820	5820	5820	5820	0
409	20241018	133200	121303400	5820	5820	5820	5820	0
410	20241018	133100	121303400	5820	5820	5820	5820	0
411	20241018	133000	121303400	5820	5820	5820	5820	50
412	20241018	132900	121012400	5810	5810	5810	5810	0
413	20241018	132800	121012400	5810	5810	5810	5810	0
414	20241018	132700	121012400	5810	5810	5810	5810	0
415	20241018	132600	121012400	5810	5810	5810	5810	1
416	20241018	132500	121006590	5830	5830	5830	5830	0
417	20241018	132400	121006590	5830	5830	5830	5830	0
418	20241018	132300	121006590	5830	5830	5830	5830	32
419	20241018	132200	120820030	5830	5830	5830	5830	0
420	20241018	132100	120820030	5830	5830	5830	5830	0
421	20241018	132000	120820030	5830	5830	5830	5830	0
422	20241018	131900	120820030	5830	5830	5830	5830	0
423	20241018	131800	120820030	5830	5830	5830	5830	0
424	20241018	131700	120820030	5830	5830	5830	5830	1
425	20241018	131600	120814200	5820	5820	5820	5820	0
426	20241018	131500	120814200	5820	5820	5820	5820	0
427	20241018	131400	120814200	5820	5820	5820	5820	0
428	20241018	131300	120814200	5820	5820	5820	5820	0
429	20241018	131200	120814200	5820	5820	5820	5820	1594
430	20241018	131100	111537120	5820	5820	5820	5820	0
431	20241018	131000	111537120	5820	5820	5820	5820	3
432	20241018	130900	111519660	5830	5830	5830	5830	0
433	20241018	130800	111519660	5830	5830	5830	5830	0
434	20241018	130700	111519660	5830	5830	5830	5830	0
435	20241018	130600	111519660	5830	5830	5830	5830	0
436	20241018	130500	111519660	5830	5830	5830	5830	1
437	20241018	130400	111513830	5830	5830	5830	5830	0
438	20241018	130300	111513830	5830	5830	5830	5830	1678
439	20241018	130200	101731090	5830	5840	5840	5830	641
440	20241018	130100	97992970	5840	5840	5840	5840	10
441	20241018	130000	97934570	5840	5840	5840	5840	0
442	20241018	125900	97934570	5840	5840	5840	5840	13
443	20241018	125800	97858650	5840	5840	5840	5840	22
444	20241018	125700	97730170	5840	5840	5840	5840	82
445	20241018	125600	97251290	5840	5840	5840	5840	5
446	20241018	125500	97222090	5840	5840	5840	5840	86
447	20241018	125400	96719850	5840	5840	5840	5840	0
448	20241018	125300	96719850	5840	5840	5840	5840	0
449	20241018	125200	96719850	5840	5840	5840	5840	33
450	20241018	125100	96527130	5840	5840	5840	5840	150
451	20241018	125000	95651130	5830	5830	5830	5830	0
452	20241018	124900	95651130	5830	5830	5830	5830	171
453	20241018	124800	94654200	5830	5830	5830	5830	0
454	20241018	124700	94654200	5830	5830	5830	5830	1
455	20241018	124600	94648370	5830	5830	5830	5830	0
456	20241018	124500	94648370	5830	5830	5830	5830	0
457	20241018	124400	94648370	5830	5830	5830	5830	0
458	20241018	124300	94648370	5830	5830	5830	5830	6
459	20241018	124200	94613390	5840	5840	5840	5840	0
460	20241018	124100	94613390	5840	5840	5840	5840	0
461	20241018	124000	94613390	5840	5840	5840	5840	0
462	20241018	123900	94613390	5840	5840	5840	5840	0
463	20241018	123800	94613390	5840	5840	5840	5840	244
464	20241018	123700	93188430	5840	5840	5840	5840	0
465	20241018	123600	93188430	5840	5840	5840	5840	0
466	20241018	123500	93188430	5840	5840	5840	5840	0
467	20241018	123400	93188430	5840	5840	5840	5840	0
468	20241018	123300	93188430	5840	5840	5840	5840	0
469	20241018	123200	93188430	5840	5840	5840	5840	0
470	20241018	123100	93188430	5840	5840	5840	5840	0
471	20241018	123000	93188430	5840	5840	5840	5840	0
472	20241018	122900	93188430	5840	5840	5840	5840	100
473	20241018	122800	92604430	5840	5840	5840	5840	0
474	20241018	122700	92604430	5840	5840	5840	5840	0
475	20241018	122600	92604430	5840	5840	5840	5840	0
476	20241018	122500	92604430	5840	5840	5840	5840	20
477	20241018	122400	92487630	5840	5840	5840	5840	85
478	20241018	122300	91991230	5850	5850	5850	5850	0
479	20241018	122200	91991230	5850	5850	5850	5850	0
480	20241018	122100	91991230	5850	5850	5850	5850	86
481	20241018	122000	91488130	5840	5840	5840	5840	0
482	20241018	121900	91488130	5840	5840	5840	5840	0
483	20241018	121800	91488130	5840	5840	5840	5840	171
484	20241018	121700	90489490	5840	5840	5840	5840	0
485	20241018	121600	90489490	5840	5840	5840	5840	86
486	20241018	121500	89987250	5840	5840	5840	5840	0
487	20241018	121400	89987250	5840	5840	5840	5840	0
488	20241018	121300	89987250	5840	5840	5840	5840	42
489	20241018	121200	89741970	5830	5830	5830	5830	118
490	20241018	121100	89054030	5820	5820	5820	5820	0
491	20241018	121000	89054030	5820	5820	5820	5820	80
492	20241018	120900	88588430	5820	5820	5820	5820	0
493	20241018	120800	88588430	5820	5820	5820	5820	63
494	20241018	120700	88221770	5820	5820	5820	5820	10
495	20241018	120600	88163570	5830	5830	5830	5830	0
496	20241018	120500	88163570	5830	5830	5830	5830	2
497	20241018	120400	88151910	5830	5830	5830	5830	20
498	20241018	120300	88035310	5820	5820	5820	5820	0
499	20241018	120200	88035310	5820	5830	5830	5820	2018
500	20241018	120100	76273270	5830	5830	5830	5830	100
501	20241018	120000	75690270	5830	5830	5830	5830	200
502	20241018	115900	74524270	5840	5830	5840	5830	4
503	20241018	115800	74500930	5840	5840	5840	5840	0
504	20241018	115700	74500930	5840	5840	5840	5840	0
505	20241018	115600	74500930	5840	5840	5840	5840	0
506	20241018	115500	74500930	5840	5840	5840	5840	0
507	20241018	115400	74500930	5840	5840	5840	5840	0
508	20241018	115300	74500930	5840	5840	5840	5840	0
509	20241018	115200	74500930	5840	5840	5840	5840	0
510	20241018	115100	74500930	5840	5840	5840	5840	0
511	20241018	115000	74500930	5840	5840	5840	5840	0
512	20241018	114900	74500930	5840	5840	5840	5840	0
513	20241018	114800	74500930	5840	5840	5840	5840	0
514	20241018	114700	74500930	5840	5840	5840	5840	0
515	20241018	114600	74500930	5840	5840	5840	5840	1138
516	20241018	114500	67855010	5840	5840	5840	5840	14
517	20241018	114400	67773250	5840	5840	5840	5840	9
518	20241018	114300	67720690	5840	5840	5840	5840	9
519	20241018	114200	67668130	5840	5840	5840	5840	6
520	20241018	114100	67633090	5850	5850	5850	5850	0
521	20241018	114000	67633090	5850	5850	5850	5850	0
522	20241018	113900	67633090	5850	5850	5850	5850	0
523	20241018	113800	67633090	5850	5850	5850	5850	0
524	20241018	113700	67633090	5850	5850	5850	5850	0
525	20241018	113600	67633090	5850	5850	5850	5850	0
526	20241018	113500	67633090	5850	5850	5850	5850	0
527	20241018	113400	67633090	5850	5850	5850	5850	0
528	20241018	113300	67633090	5850	5850	5850	5850	0
529	20241018	113200	67633090	5850	5850	5850	5850	0
530	20241018	113100	67633090	5850	5850	5850	5850	0
531	20241018	113000	67633090	5850	5850	5850	5850	0
532	20241018	112900	67633090	5850	5840	5850	5840	57
533	20241018	112800	67300130	5850	5850	5850	5850	1
534	20241018	112700	67294280	5840	5840	5840	5840	0
535	20241018	112600	67294280	5840	5840	5840	5840	0
536	20241018	112500	67294280	5840	5840	5840	5840	0
537	20241018	112400	67294280	5840	5840	5840	5840	0
538	20241018	112300	67294280	5840	5840	5840	5840	1
539	20241018	112200	67288440	5840	5840	5840	5840	0
540	20241018	112100	67288440	5840	5840	5840	5840	0
541	20241018	112000	67288440	5840	5840	5840	5840	0
542	20241018	111900	67288440	5840	5840	5840	5840	0
543	20241018	111800	67288440	5840	5840	5840	5840	0
544	20241018	111700	67288440	5840	5840	5840	5840	0
545	20241018	111600	67288440	5840	5840	5840	5840	1
546	20241018	111500	67282600	5860	5860	5860	5860	0
547	20241018	111400	67282600	5860	5860	5860	5860	0
548	20241018	111300	67282600	5860	5860	5860	5860	0
549	20241018	111200	67282600	5860	5860	5860	5860	0
550	20241018	111100	67282600	5860	5860	5860	5860	0
551	20241018	111000	67282600	5860	5860	5860	5860	1
552	20241018	110900	67276740	5850	5850	5850	5850	0
553	20241018	110800	67276740	5850	5850	5850	5850	183
554	20241018	110700	66206190	5860	5860	5860	5860	0
555	20241018	110600	66206190	5860	5860	5860	5860	0
556	20241018	110500	66206190	5860	5860	5860	5860	12
557	20241018	110400	66135870	5860	5860	5860	5860	0
558	20241018	110300	66135870	5860	5860	5860	5860	0
559	20241018	110200	66135870	5860	5860	5860	5860	0
560	20241018	110100	66135870	5860	5860	5860	5860	0
561	20241018	110000	66135870	5860	5860	5860	5860	0
562	20241018	105900	66135870	5860	5860	5860	5860	0
563	20241018	105800	66135870	5860	5860	5860	5860	0
564	20241018	105700	66135870	5860	5860	5860	5860	35
565	20241018	105600	65930770	5860	5860	5860	5860	0
566	20241018	105500	65930770	5860	5860	5860	5860	0
567	20241018	105400	65930770	5860	5860	5860	5860	0
568	20241018	105300	65930770	5860	5860	5860	5860	0
569	20241018	105200	65930770	5860	5860	5860	5860	0
570	20241018	105100	65930770	5860	5860	5860	5860	0
571	20241018	105000	65930770	5860	5860	5860	5860	0
572	20241018	104900	65930770	5860	5860	5860	5860	0
573	20241018	104800	65930770	5860	5860	5860	5860	941
574	20241018	104700	60416510	5860	5860	5860	5860	15
575	20241018	104600	60328610	5860	5870	5870	5860	106
576	20241018	104500	59706550	5870	5870	5870	5860	14
577	20241018	104400	59624450	5870	5870	5870	5870	35
578	20241018	104300	59419000	5890	5890	5890	5890	0
579	20241018	104200	59419000	5890	5890	5890	5890	0
580	20241018	104100	59419000	5890	5890	5890	5890	0
581	20241018	104000	59419000	5890	5890	5890	5890	0
582	20241018	103900	59419000	5890	5890	5890	5890	0
583	20241018	103800	59419000	5890	5890	5890	5890	0
584	20241018	103700	59419000	5890	5890	5890	5890	0
585	20241018	103600	59419000	5890	5890	5890	5890	0
586	20241018	103500	59419000	5890	5890	5890	5890	0
587	20241018	103400	59419000	5890	5890	5890	5890	0
588	20241018	103300	59419000	5890	5890	5890	5890	0
589	20241018	103200	59419000	5890	5890	5890	5890	0
590	20241018	103100	59419000	5890	5890	5890	5890	0
591	20241018	103000	59419000	5890	5890	5890	5890	0
592	20241018	102900	59419000	5890	5890	5890	5890	0
593	20241018	102800	59419000	5890	5890	5890	5890	0
594	20241018	102700	59419000	5890	5890	5890	5890	0
595	20241018	102600	59419000	5890	5890	5890	5890	0
596	20241018	102500	59419000	5890	5890	5890	5890	0
597	20241018	102400	59419000	5890	5890	5890	5890	0
598	20241018	102300	59419000	5890	5890	5890	5890	0
599	20241018	102200	59419000	5890	5890	5890	5890	0
600	20241018	102100	59419000	5890	5890	5890	5890	0
601	20241018	102000	59419000	5890	5890	5890	5890	0
602	20241018	101900	59419000	5890	5890	5890	5890	0
603	20241018	101800	59419000	5890	5890	5890	5890	1
604	20241018	101700	59413110	5890	5890	5890	5890	0
605	20241018	101600	59413110	5890	5870	5890	5860	31
606	20241018	101500	59231320	5890	5890	5890	5890	0
607	20241018	101400	59231320	5890	5890	5890	5890	0
608	20241018	101300	59231320	5890	5890	5890	5890	0
609	20241018	101200	59231320	5890	5890	5890	5890	0
610	20241018	101100	59231320	5890	5890	5890	5890	0
611	20241018	101000	59231320	5890	5890	5890	5890	0
612	20241018	100900	59231320	5890	5890	5890	5890	30
613	20241018	100800	59054620	5890	5890	5890	5890	0
614	20241018	100700	59054620	5890	5890	5890	5890	0
615	20241018	100600	59054620	5890	5890	5890	5890	0
616	20241018	100500	59054620	5890	5860	5890	5860	92
617	20241018	100400	58515440	5860	5860	5860	5860	1
618	20241018	100300	58509580	5850	5850	5850	5850	0
619	20241018	100200	58509580	5850	5850	5850	5850	0
620	20241018	100100	58509580	5850	5850	5850	5850	0
621	20241018	100000	58509580	5850	5850	5850	5850	0
622	20241018	095900	58509580	5850	5850	5850	5850	0
623	20241018	095800	58509580	5850	5850	5850	5850	0
624	20241018	095700	58509580	5850	5850	5850	5850	0
625	20241018	095600	58509580	5850	5850	5850	5850	0
626	20241018	095500	58509580	5850	5850	5850	5850	0
627	20241018	095400	58509580	5850	5850	5850	5850	0
628	20241018	095300	58509580	5850	5850	5850	5850	0
629	20241018	095200	58509580	5850	5850	5850	5850	0
630	20241018	095100	58509580	5850	5850	5850	5850	253
631	20241018	095000	57029530	5840	5840	5840	5840	22
632	20241018	094900	56901050	5860	5860	5860	5860	0
633	20241018	094800	56901050	5860	5860	5860	5860	11
634	20241018	094700	56836590	5860	5860	5860	5860	20
635	20241018	094600	56719390	5860	5860	5860	5860	0
636	20241018	094500	56719390	5860	5860	5860	5860	0
637	20241018	094400	56719390	5860	5870	5870	5860	35
638	20241018	094300	56514270	5870	5870	5870	5870	1
639	20241018	094200	56508400	5870	5870	5870	5870	7
640	20241018	094100	56467310	5870	5870	5870	5870	1
641	20241018	094000	56461440	5860	5860	5860	5860	0
642	20241018	093900	56461440	5860	5860	5860	5860	0
643	20241018	093800	56461440	5860	5860	5860	5860	0
644	20241018	093700	56461440	5860	5860	5860	5860	0
645	20241018	093600	56461440	5860	5860	5860	5860	0
646	20241018	093500	56461440	5860	5860	5860	5860	0
647	20241018	093400	56461440	5860	5860	5860	5860	0
648	20241018	093300	56461440	5860	5840	5860	5840	3326
649	20241018	093200	37021720	5840	5840	5840	5840	0
650	20241018	093100	37021720	5840	5840	5840	5840	0
651	20241018	093000	37021720	5840	5840	5840	5840	0
652	20241018	092900	37021720	5840	5840	5840	5840	0
653	20241018	092800	37021720	5840	5840	5840	5840	302
654	20241018	092700	35258040	5830	5840	5840	5830	581
655	20241018	092600	31869810	5840	5840	5840	5840	12
656	20241018	092500	31799730	5840	5840	5850	5840	76
657	20241018	092400	31355240	5850	5890	5910	5850	3411
658	20241018	092300	11333320	5900	5880	5900	5880	111
659	20241018	092200	10679850	5880	5880	5880	5880	0
660	20241018	092100	10679850	5880	5880	5880	5880	0
661	20241018	092000	10679850	5880	5880	5880	5880	0
662	20241018	091900	10679850	5880	5880	5880	5880	0
663	20241018	091800	10679850	5880	5880	5880	5880	0
664	20241018	091700	10679850	5880	5880	5880	5880	46
665	20241018	091600	10409370	5880	5880	5880	5880	0
666	20241018	091500	10409370	5880	5880	5880	5880	13
667	20241018	091400	10332930	5880	5880	5880	5880	0
668	20241018	091300	10332930	5880	5880	5880	5880	42
669	20241018	091200	10085970	5880	5880	5880	5880	2
670	20241018	091100	10074210	5860	5860	5860	5860	10
671	20241018	091000	10015610	5880	5880	5880	5880	80
672	20241018	090900	9545210	5910	5910	5910	5910	0
673	20241018	090800	9545210	5910	5890	5910	5880	803
674	20241018	090700	4815530	5910	5910	5910	5910	50
675	20241018	090600	4520030	5930	5930	5930	5930	0
676	20241018	090500	4520030	5930	5940	5940	5910	604
677	20241018	090400	950340	5910	5910	5910	5910	0
678	20241018	090300	950340	5910	5910	5910	5910	100
679	20241018	090200	359340	5940	5940	5940	5940	1
680	20241018	090100	353400	5890	5890	5890	5890	60
681	20241018	090000	0	5890	5890	5890	5890	0