KissMeData/020120/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190600	354904265	3570	3570	3570	3570	4197
3	20241018	190500	354904265	3570	3570	3570	3570	0
4	20241018	190400	354904265	3570	3570	3570	3570	0
5	20241018	190300	354904265	3570	3570	3570	3570	0
6	20241018	190200	354904265	3570	3570	3570	3570	0
7	20241018	190100	354904265	3570	3570	3570	3570	0
8	20241018	190000	354904265	3570	3570	3570	3570	0
9	20241018	185900	354904265	3570	3570	3570	3570	0
10	20241018	185800	354904265	3570	3570	3570	3570	0
11	20241018	185700	354904265	3570	3570	3570	3570	0
12	20241018	185600	354904265	3570	3570	3570	3570	0
13	20241018	185500	354904265	3570	3570	3570	3570	0
14	20241018	185400	354904265	3570	3570	3570	3570	0
15	20241018	185300	354904265	3570	3570	3570	3570	0
16	20241018	185200	354904265	3570	3570	3570	3570	0
17	20241018	185100	354904265	3570	3570	3570	3570	0
18	20241018	185000	354904265	3570	3570	3570	3570	0
19	20241018	184900	354904265	3570	3570	3570	3570	0
20	20241018	184800	354904265	3570	3570	3570	3570	0
21	20241018	184700	354904265	3570	3570	3570	3570	0
22	20241018	184600	354904265	3570	3570	3570	3570	0
23	20241018	184500	354904265	3570	3570	3570	3570	0
24	20241018	184400	354904265	3570	3570	3570	3570	0
25	20241018	184300	354904265	3570	3570	3570	3570	0
26	20241018	184200	354904265	3570	3570	3570	3570	0
27	20241018	184100	354904265	3570	3570	3570	3570	0
28	20241018	184000	354904265	3570	3570	3570	3570	0
29	20241018	183900	354904265	3570	3570	3570	3570	0
30	20241018	183800	354904265	3570	3570	3570	3570	0
31	20241018	183700	354904265	3570	3570	3570	3570	0
32	20241018	183600	354904265	3570	3570	3570	3570	4197
33	20241018	183500	354904265	3570	3570	3570	3570	0
34	20241018	183400	354904265	3570	3570	3570	3570	0
35	20241018	183300	354904265	3570	3570	3570	3570	0
36	20241018	183200	354904265	3570	3570	3570	3570	0
37	20241018	183100	354904265	3570	3570	3570	3570	0
38	20241018	183000	354904265	3570	3570	3570	3570	0
39	20241018	182900	354904265	3570	3570	3570	3570	0
40	20241018	182800	354904265	3570	3570	3570	3570	0
41	20241018	182700	354904265	3570	3570	3570	3570	0
42	20241018	182600	354904265	3570	3570	3570	3570	0
43	20241018	182500	354904265	3570	3570	3570	3570	0
44	20241018	182400	354904265	3570	3570	3570	3570	0
45	20241018	182300	354904265	3570	3570	3570	3570	0
46	20241018	182200	354904265	3570	3570	3570	3570	0
47	20241018	182100	354904265	3570	3570	3570	3570	0
48	20241018	182000	354904265	3570	3570	3570	3570	0
49	20241018	181900	354904265	3570	3570	3570	3570	0
50	20241018	181800	354904265	3570	3570	3570	3570	0
51	20241018	181700	354904265	3570	3570	3570	3570	0
52	20241018	181600	354904265	3570	3570	3570	3570	0
53	20241018	181500	354904265	3570	3570	3570	3570	0
54	20241018	181400	354904265	3570	3570	3570	3570	0
55	20241018	181300	354904265	3570	3570	3570	3570	0
56	20241018	181200	354904265	3570	3570	3570	3570	0
57	20241018	181100	354904265	3570	3570	3570	3570	0
58	20241018	181000	354904265	3570	3570	3570	3570	0
59	20241018	180900	354904265	3570	3570	3570	3570	0
60	20241018	180800	354904265	3570	3570	3570	3570	0
61	20241018	180700	354904265	3570	3570	3570	3570	0
62	20241018	180600	354904265	3570	3570	3570	3570	4197
63	20241018	180500	354904265	3570	3570	3570	3570	0
64	20241018	180400	354904265	3570	3570	3570	3570	0
65	20241018	180300	354904265	3570	3570	3570	3570	0
66	20241018	180200	354904265	3570	3570	3570	3570	0
67	20241018	180100	354904265	3570	3570	3570	3570	0
68	20241018	180000	354904265	3570	3570	3570	3570	0
69	20241018	175900	354904265	3570	3570	3570	3570	0
70	20241018	175800	354904265	3570	3570	3570	3570	0
71	20241018	175700	354904265	3570	3570	3570	3570	0
72	20241018	175600	354904265	3570	3570	3570	3570	0
73	20241018	175500	354904265	3570	3570	3570	3570	0
74	20241018	175400	354904265	3570	3570	3570	3570	0
75	20241018	175300	354904265	3570	3570	3570	3570	0
76	20241018	175200	354904265	3570	3570	3570	3570	0
77	20241018	175100	354904265	3570	3570	3570	3570	0
78	20241018	175000	354904265	3570	3570	3570	3570	0
79	20241018	174900	354904265	3570	3570	3570	3570	0
80	20241018	174800	354904265	3570	3570	3570	3570	0
81	20241018	174700	354904265	3570	3570	3570	3570	0
82	20241018	174600	354904265	3570	3570	3570	3570	0
83	20241018	174500	354904265	3570	3570	3570	3570	0
84	20241018	174400	354904265	3570	3570	3570	3570	0
85	20241018	174300	354904265	3570	3570	3570	3570	0
86	20241018	174200	354904265	3570	3570	3570	3570	0
87	20241018	174100	354904265	3570	3570	3570	3570	0
88	20241018	174000	354904265	3570	3570	3570	3570	0
89	20241018	173900	354904265	3570	3570	3570	3570	0
90	20241018	173800	354904265	3570	3570	3570	3570	0
91	20241018	173700	354904265	3570	3570	3570	3570	0
92	20241018	173600	354904265	3570	3570	3570	3570	4197
93	20241018	173500	354904265	3570	3570	3570	3570	0
94	20241018	173400	354904265	3570	3570	3570	3570	0
95	20241018	173300	354904265	3570	3570	3570	3570	0
96	20241018	173200	354904265	3570	3570	3570	3570	0
97	20241018	173100	354904265	3570	3570	3570	3570	0
98	20241018	173000	354904265	3570	3570	3570	3570	0
99	20241018	172900	354904265	3570	3570	3570	3570	0
100	20241018	172800	354904265	3570	3570	3570	3570	0
101	20241018	172700	354904265	3570	3570	3570	3570	0
102	20241018	172600	354904265	3570	3570	3570	3570	0
103	20241018	172500	354904265	3570	3570	3570	3570	0
104	20241018	172400	354904265	3570	3570	3570	3570	0
105	20241018	172300	354904265	3570	3570	3570	3570	0
106	20241018	172200	354904265	3570	3570	3570	3570	0
107	20241018	172100	354904265	3570	3570	3570	3570	0
108	20241018	172000	354904265	3570	3570	3570	3570	0
109	20241018	171900	354904265	3570	3570	3570	3570	0
110	20241018	171800	354904265	3570	3570	3570	3570	0
111	20241018	171700	354904265	3570	3570	3570	3570	0
112	20241018	171600	354904265	3570	3570	3570	3570	0
113	20241018	171500	354904265	3570	3570	3570	3570	0
114	20241018	171400	354904265	3570	3570	3570	3570	0
115	20241018	171300	354904265	3570	3570	3570	3570	0
116	20241018	171200	354904265	3570	3570	3570	3570	0
117	20241018	171100	354904265	3570	3570	3570	3570	0
118	20241018	171000	354904265	3570	3570	3570	3570	0
119	20241018	170900	354904265	3570	3570	3570	3570	0
120	20241018	170800	354904265	3570	3570	3570	3570	0
121	20241018	170700	354904265	3570	3570	3570	3570	0
122	20241018	170600	354904265	3570	3570	3570	3570	4197
123	20241018	170500	354904265	3570	3570	3570	3570	0
124	20241018	170400	354904265	3570	3570	3570	3570	0
125	20241018	170300	354904265	3570	3570	3570	3570	0
126	20241018	170200	354904265	3570	3570	3570	3570	0
127	20241018	170100	354904265	3570	3570	3570	3570	0
128	20241018	170000	354904265	3570	3570	3570	3570	0
129	20241018	165900	354904265	3570	3570	3570	3570	0
130	20241018	165800	354904265	3570	3570	3570	3570	0
131	20241018	165700	354904265	3570	3570	3570	3570	0
132	20241018	165600	354904265	3570	3570	3570	3570	0
133	20241018	165500	354904265	3570	3570	3570	3570	0
134	20241018	165400	354904265	3570	3570	3570	3570	0
135	20241018	165300	354904265	3570	3570	3570	3570	0
136	20241018	165200	354904265	3570	3570	3570	3570	0
137	20241018	165100	354904265	3570	3570	3570	3570	0
138	20241018	165000	354904265	3570	3570	3570	3570	0
139	20241018	164900	354904265	3570	3570	3570	3570	0
140	20241018	164800	354904265	3570	3570	3570	3570	0
141	20241018	164700	354904265	3570	3570	3570	3570	0
142	20241018	164600	354904265	3570	3570	3570	3570	0
143	20241018	164500	354904265	3570	3570	3570	3570	0
144	20241018	164400	354904265	3570	3570	3570	3570	0
145	20241018	164300	354904265	3570	3570	3570	3570	0
146	20241018	164200	354904265	3570	3570	3570	3570	0
147	20241018	164100	354904265	3570	3570	3570	3570	0
148	20241018	164000	354904265	3570	3570	3570	3570	0
149	20241018	163900	354904265	3570	3570	3570	3570	0
150	20241018	163800	354904265	3570	3570	3570	3570	0
151	20241018	163700	354904265	3570	3570	3570	3570	0
152	20241018	163600	354904265	3570	3570	3570	3570	4197
153	20241018	163500	354904265	3570	3570	3570	3570	0
154	20241018	163400	354904265	3570	3570	3570	3570	0
155	20241018	163300	354904265	3570	3570	3570	3570	0
156	20241018	163200	354904265	3570	3570	3570	3570	0
157	20241018	163100	354904265	3570	3570	3570	3570	0
158	20241018	163000	354904265	3570	3570	3570	3570	0
159	20241018	162900	354904265	3570	3570	3570	3570	0
160	20241018	162800	354904265	3570	3570	3570	3570	0
161	20241018	162700	354904265	3570	3570	3570	3570	0
162	20241018	162600	354904265	3570	3570	3570	3570	0
163	20241018	162500	354904265	3570	3570	3570	3570	0
164	20241018	162400	354904265	3570	3570	3570	3570	0
165	20241018	162300	354904265	3570	3570	3570	3570	0
166	20241018	162200	354904265	3570	3570	3570	3570	0
167	20241018	162100	354904265	3570	3570	3570	3570	0
168	20241018	162000	354904265	3570	3570	3570	3570	0
169	20241018	161900	354904265	3570	3570	3570	3570	0
170	20241018	161800	354904265	3570	3570	3570	3570	0
171	20241018	161700	354904265	3570	3570	3570	3570	0
172	20241018	161600	354904265	3570	3570	3570	3570	0
173	20241018	161500	354904265	3570	3570	3570	3570	0
174	20241018	161400	354904265	3570	3570	3570	3570	0
175	20241018	161300	354904265	3570	3570	3570	3570	0
176	20241018	161200	354904265	3570	3570	3570	3570	0
177	20241018	161100	354904265	3570	3570	3570	3570	0
178	20241018	161000	354904265	3570	3570	3570	3570	0
179	20241018	160900	354904265	3570	3570	3570	3570	0
180	20241018	160800	354904265	3570	3570	3570	3570	0
181	20241018	160700	354904265	3570	3570	3570	3570	0
182	20241018	160600	354904265	3570	3570	3570	3570	4197
183	20241018	160500	354904265	3570	3570	3570	3570	0
184	20241018	160400	354904265	3570	3570	3570	3570	0
185	20241018	160300	354904265	3570	3570	3570	3570	0
186	20241018	160200	354904265	3570	3570	3570	3570	0
187	20241018	160100	354904265	3570	3570	3570	3570	0
188	20241018	160000	354904265	3570	3570	3570	3570	0
189	20241018	155900	354904265	3570	3570	3570	3570	0
190	20241018	155800	354904265	3570	3570	3570	3570	0
191	20241018	155700	354904265	3570	3570	3570	3570	0
192	20241018	155600	354904265	3570	3570	3570	3570	0
193	20241018	155500	354904265	3570	3570	3570	3570	0
194	20241018	155400	354904265	3570	3570	3570	3570	0
195	20241018	155300	354904265	3570	3570	3570	3570	0
196	20241018	155200	354904265	3570	3570	3570	3570	0
197	20241018	155100	354904265	3570	3570	3570	3570	0
198	20241018	155000	354904265	3570	3570	3570	3570	0
199	20241018	154900	354904265	3570	3570	3570	3570	0
200	20241018	154800	354904265	3570	3570	3570	3570	0
201	20241018	154700	354904265	3570	3570	3570	3570	0
202	20241018	154600	354904265	3570	3570	3570	3570	0
203	20241018	154500	354904265	3570	3570	3570	3570	0
204	20241018	154400	354904265	3570	3570	3570	3570	0
205	20241018	154300	354904265	3570	3570	3570	3570	0
206	20241018	154200	354904265	3570	3570	3570	3570	0
207	20241018	154100	354904265	3570	3570	3570	3570	0
208	20241018	154000	354904265	3570	3570	3570	3570	0
209	20241018	153900	354904265	3570	3570	3570	3570	0
210	20241018	153800	354904265	3570	3570	3570	3570	0
211	20241018	153700	354904265	3570	3570	3570	3570	0
212	20241018	153600	354904265	3570	3570	3570	3570	4197
213	20241018	153500	354904265	3570	3570	3570	3570	0
214	20241018	153400	354904265	3570	3570	3570	3570	0
215	20241018	153300	354904265	3570	3570	3570	3570	0
216	20241018	153200	354904265	3570	3570	3570	3570	0
217	20241018	153100	354904265	3570	3570	3570	3570	0
218	20241018	153000	354904265	3570	3570	3570	3570	4197
219	20241018	152900	339920975	3615	3615	3615	3615	0
220	20241018	152800	339920975	3615	3615	3615	3615	0
221	20241018	152700	339920975	3615	3615	3615	3615	0
222	20241018	152600	339920975	3615	3615	3615	3615	0
223	20241018	152500	339920975	3615	3615	3615	3615	0
224	20241018	152400	339920975	3615	3615	3615	3615	0
225	20241018	152300	339920975	3615	3615	3615	3615	0
226	20241018	152200	339920975	3615	3615	3615	3615	0
227	20241018	152100	339920975	3615	3615	3615	3615	0
228	20241018	152000	339920975	3615	3615	3615	3615	0
229	20241018	151900	339920975	3615	3610	3615	3610	100
230	20241018	151800	339559625	3615	3615	3615	3615	1
231	20241018	151700	339556010	3625	3625	3625	3625	0
232	20241018	151600	339556010	3625	3630	3630	3585	348
233	20241018	151500	338299970	3635	3615	3640	3585	651
234	20241018	151400	335940425	3615	3615	3615	3615	0
235	20241018	151300	335940425	3615	3615	3615	3615	0
236	20241018	151200	335940425	3615	3615	3615	3615	1
237	20241018	151100	335936810	3600	3600	3600	3600	1
238	20241018	151000	335933210	3615	3615	3615	3615	1
239	20241018	150900	335929595	3610	3610	3610	3610	1
240	20241018	150800	335925985	3620	3585	3620	3585	417
241	20241018	150700	334430315	3585	3585	3585	3585	27
242	20241018	150600	334333520	3570	3590	3590	3570	665
243	20241018	150500	331954405	3590	3585	3590	3580	1428
244	20241018	150400	326838665	3590	3590	3590	3590	10
245	20241018	150300	326802765	3590	3590	3590	3585	369
246	20241018	150200	325479890	3585	3585	3585	3585	0
247	20241018	150100	325479890	3585	3595	3600	3585	4230
248	20241018	150000	310294515	3595	3600	3600	3595	700
249	20241018	145900	307776270	3600	3600	3600	3600	0
250	20241018	145800	307776270	3600	3600	3600	3600	300
251	20241018	145700	306696270	3600	3605	3605	3600	1213
252	20241018	145600	302327695	3605	3610	3610	3605	494
253	20241018	145500	300544725	3620	3620	3620	3620	1
254	20241018	145400	300541105	3610	3610	3610	3610	0
255	20241018	145300	300541105	3610	3610	3610	3610	0
256	20241018	145200	300541105	3610	3610	3610	3610	0
257	20241018	145100	300541105	3610	3610	3610	3610	0
258	20241018	145000	300541105	3610	3605	3610	3605	8
259	20241018	144900	300512240	3605	3605	3605	3605	1615
260	20241018	144800	294690165	3610	3610	3610	3610	17
261	20241018	144700	294628795	3620	3620	3620	3620	0
262	20241018	144600	294628795	3620	3620	3620	3620	0
263	20241018	144500	294628795	3620	3620	3620	3620	1
264	20241018	144400	294625175	3620	3620	3620	3620	1
265	20241018	144300	294621555	3605	3605	3605	3605	0
266	20241018	144200	294621555	3605	3620	3620	3605	70
267	20241018	144100	294368450	3620	3620	3620	3620	0
268	20241018	144000	294368450	3620	3620	3620	3620	0
269	20241018	143900	294368450	3620	3620	3620	3620	0
270	20241018	143800	294368450	3620	3615	3620	3605	3572
271	20241018	143700	281485165	3620	3620	3620	3620	1
272	20241018	143600	281481545	3620	3620	3620	3620	11
273	20241018	143500	281441725	3620	3620	3620	3620	0
274	20241018	143400	281441725	3620	3620	3620	3620	11
275	20241018	143300	281401905	3615	3615	3615	3615	0
276	20241018	143200	281401905	3615	3615	3615	3615	0
277	20241018	143100	281401905	3615	3615	3615	3615	0
278	20241018	143000	281401905	3615	3615	3615	3615	29
279	20241018	142900	281297070	3620	3620	3620	3620	0
280	20241018	142800	281297070	3620	3620	3620	3620	0
281	20241018	142700	281297070	3620	3610	3620	3610	50
282	20241018	142600	281116560	3610	3610	3610	3610	0
283	20241018	142500	281116560	3610	3610	3610	3610	0
284	20241018	142400	281116560	3610	3610	3610	3610	0
285	20241018	142300	281116560	3610	3610	3610	3610	0
286	20241018	142200	281116560	3610	3610	3610	3610	12
287	20241018	142100	281073240	3615	3615	3615	3615	113
288	20241018	142000	280664745	3620	3620	3620	3620	1
289	20241018	141900	280661125	3615	3615	3615	3615	0
290	20241018	141800	280661125	3615	3620	3620	3615	11
291	20241018	141700	280621355	3615	3615	3615	3615	0
292	20241018	141600	280621355	3615	3615	3615	3615	0
293	20241018	141500	280621355	3615	3615	3615	3615	3
294	20241018	141400	280610510	3615	3615	3615	3615	100
295	20241018	141300	280249010	3615	3615	3615	3615	0
296	20241018	141200	280249010	3615	3615	3615	3615	10
297	20241018	141100	280212860	3620	3620	3620	3620	0
298	20241018	141000	280212860	3620	3620	3620	3620	0
299	20241018	140900	280212860	3620	3620	3620	3620	0
300	20241018	140800	280212860	3620	3620	3620	3620	0
301	20241018	140700	280212860	3620	3620	3620	3620	0
302	20241018	140600	280212860	3620	3620	3620	3620	1
303	20241018	140500	280209240	3610	3620	3620	3610	151
304	20241018	140400	279664120	3625	3625	3625	3625	0
305	20241018	140300	279664120	3625	3625	3625	3625	0
306	20241018	140200	279664120	3625	3625	3625	3625	0
307	20241018	140100	279664120	3625	3615	3625	3615	10
308	20241018	140000	279627960	3615	3615	3615	3615	0
309	20241018	135900	279627960	3615	3625	3625	3615	3
310	20241018	135800	279617100	3605	3605	3605	3605	4103
311	20241018	135700	264825785	3605	3610	3610	3605	2139
312	20241018	135600	257112165	3625	3625	3625	3625	0
313	20241018	135500	257112165	3625	3625	3625	3625	1
314	20241018	135400	257108540	3625	3625	3625	3625	100
315	20241018	135300	256746040	3630	3635	3635	3605	1407
316	20241018	135200	251664830	3630	3630	3630	3630	242
317	20241018	135100	250786370	3630	3630	3630	3630	1
318	20241018	135000	250782740	3615	3615	3615	3615	0
319	20241018	134900	250782740	3615	3615	3615	3615	0
320	20241018	134800	250782740	3615	3615	3615	3615	0
321	20241018	134700	250782740	3615	3615	3615	3615	0
322	20241018	134600	250782740	3615	3615	3615	3615	290
323	20241018	134500	249734390	3615	3615	3615	3615	15
324	20241018	134400	249680165	3610	3600	3610	3600	21
325	20241018	134300	249604455	3600	3600	3600	3600	0
326	20241018	134200	249604455	3600	3600	3600	3600	138
327	20241018	134100	249107655	3600	3600	3600	3600	0
328	20241018	134000	249107655	3600	3600	3600	3600	10
329	20241018	133900	249071655	3600	3600	3600	3600	1524
330	20241018	133800	243585255	3605	3605	3605	3605	50
331	20241018	133700	243405005	3600	3600	3600	3600	0
332	20241018	133600	243405005	3600	3600	3600	3600	0
333	20241018	133500	243405005	3600	3600	3600	3600	0
334	20241018	133400	243405005	3600	3615	3615	3600	1100
335	20241018	133300	239437285	3615	3615	3615	3615	1
336	20241018	133200	239433670	3615	3615	3615	3615	10
337	20241018	133100	239397520	3610	3605	3610	3605	401
338	20241018	133000	237951910	3605	3605	3605	3605	0
339	20241018	132900	237951910	3605	3605	3605	3605	0
340	20241018	132800	237951910	3605	3605	3605	3605	0
341	20241018	132700	237951910	3605	3605	3605	3605	0
342	20241018	132600	237951910	3605	3605	3605	3605	0
343	20241018	132500	237951910	3605	3605	3605	3605	0
344	20241018	132400	237951910	3605	3605	3605	3605	0
345	20241018	132300	237951910	3605	3605	3605	3605	1
346	20241018	132200	237948305	3605	3605	3605	3605	1
347	20241018	132100	237944700	3600	3600	3600	3600	0
348	20241018	132000	237944700	3600	3600	3600	3600	0
349	20241018	131900	237944700	3600	3600	3600	3600	0
350	20241018	131800	237944700	3600	3605	3605	3600	1443
351	20241018	131700	232746770	3605	3605	3610	3605	106
352	20241018	131600	232364330	3605	3605	3605	3605	27
353	20241018	131500	232266995	3610	3610	3610	3610	275
354	20241018	131400	231274245	3620	3620	3620	3620	0
355	20241018	131300	231274245	3620	3620	3620	3620	0
356	20241018	131200	231274245	3620	3620	3620	3620	0
357	20241018	131100	231274245	3620	3620	3620	3620	1
358	20241018	131000	231270625	3620	3615	3620	3615	241
359	20241018	130900	230399280	3615	3615	3615	3615	0
360	20241018	130800	230399280	3615	3615	3615	3615	0
361	20241018	130700	230399280	3615	3615	3615	3615	0
362	20241018	130600	230399280	3615	3615	3615	3615	0
363	20241018	130500	230399280	3615	3615	3615	3615	0
364	20241018	130400	230399280	3615	3615	3615	3615	0
365	20241018	130300	230399280	3615	3620	3620	3615	180
366	20241018	130200	229748430	3620	3620	3620	3620	4
367	20241018	130100	229733950	3615	3615	3615	3615	10
368	20241018	130000	229697800	3625	3625	3625	3625	0
369	20241018	125900	229697800	3625	3625	3625	3625	0
370	20241018	125800	229697800	3625	3625	3625	3625	28
371	20241018	125700	229596300	3625	3625	3625	3625	0
372	20241018	125600	229596300	3625	3625	3625	3625	1
373	20241018	125500	229592675	3615	3615	3615	3615	1
374	20241018	125400	229589060	3615	3615	3615	3615	37
375	20241018	125300	229455305	3625	3625	3625	3625	26
376	20241018	125200	229361055	3625	3625	3625	3625	0
377	20241018	125100	229361055	3625	3625	3625	3625	0
378	20241018	125000	229361055	3625	3625	3625	3625	0
379	20241018	124900	229361055	3625	3610	3625	3610	210
380	20241018	124800	228602755	3625	3625	3625	3625	0
381	20241018	124700	228602755	3625	3625	3625	3625	1
382	20241018	124600	228599130	3610	3610	3610	3610	0
383	20241018	124500	228599130	3610	3610	3610	3610	0
384	20241018	124400	228599130	3610	3615	3615	3605	3643
385	20241018	124300	215448605	3625	3625	3625	3625	0
386	20241018	124200	215448605	3625	3625	3625	3625	0
387	20241018	124100	215448605	3625	3625	3625	3625	0
388	20241018	124000	215448605	3625	3625	3625	3625	0
389	20241018	123900	215448605	3625	3625	3625	3625	0
390	20241018	123800	215448605	3625	3620	3625	3620	829
391	20241018	123700	212447620	3625	3625	3625	3625	0
392	20241018	123600	212447620	3625	3625	3625	3625	2
393	20241018	123500	212440370	3620	3620	3620	3620	110
394	20241018	123400	212042170	3625	3620	3625	3620	56
395	20241018	123300	211839175	3620	3620	3620	3620	10
396	20241018	123200	211802975	3635	3635	3635	3635	10
397	20241018	123100	211766625	3635	3635	3635	3635	0
398	20241018	123000	211766625	3635	3635	3635	3635	15
399	20241018	122900	211712100	3635	3635	3635	3635	0
400	20241018	122800	211712100	3635	3635	3635	3635	101
401	20241018	122700	211344965	3625	3625	3625	3625	0
402	20241018	122600	211344965	3625	3625	3625	3625	5
403	20241018	122500	211326840	3635	3635	3635	3635	1
404	20241018	122400	211323205	3630	3635	3635	3630	185
405	20241018	122300	210651625	3640	3640	3640	3640	1
406	20241018	122200	210647985	3640	3635	3640	3635	34
407	20241018	122100	210524245	3630	3630	3630	3630	0
408	20241018	122000	210524245	3630	3630	3630	3630	15
409	20241018	121900	210469795	3640	3640	3640	3640	0
410	20241018	121800	210469795	3640	3640	3640	3640	0
411	20241018	121700	210469795	3640	3640	3640	3640	0
412	20241018	121600	210469795	3640	3640	3640	3640	0
413	20241018	121500	210469795	3640	3640	3640	3640	1
414	20241018	121400	210466155	3640	3640	3640	3640	30
415	20241018	121300	210356955	3640	3640	3640	3640	0
416	20241018	121200	210356955	3640	3635	3640	3635	103
417	20241018	121100	209982545	3635	3635	3635	3635	1
418	20241018	121000	209978910	3635	3630	3635	3630	55
419	20241018	120900	209779135	3635	3635	3635	3635	0
420	20241018	120800	209779135	3635	3635	3635	3635	1
421	20241018	120700	209775500	3635	3635	3635	3635	50
422	20241018	120600	209593750	3635	3635	3635	3635	0
423	20241018	120500	209593750	3635	3635	3635	3635	201
424	20241018	120400	208863115	3635	3635	3635	3635	0
425	20241018	120300	208863115	3635	3635	3635	3635	1
426	20241018	120200	208859480	3625	3625	3625	3625	211
427	20241018	120100	208094605	3635	3635	3635	3635	0
428	20241018	120000	208094605	3635	3635	3635	3635	0
429	20241018	115900	208094605	3635	3635	3635	3635	0
430	20241018	115800	208094605	3635	3630	3635	3625	612
431	20241018	115700	205875995	3630	3630	3630	3630	0
432	20241018	115600	205875995	3630	3630	3630	3630	135
433	20241018	115500	205385945	3630	3630	3630	3630	1
434	20241018	115400	205382315	3630	3630	3630	3630	0
435	20241018	115300	205382315	3630	3630	3630	3630	0
436	20241018	115200	205382315	3630	3630	3630	3630	0
437	20241018	115100	205382315	3630	3630	3630	3630	1
438	20241018	115000	205378685	3630	3630	3630	3630	7
439	20241018	114900	205353275	3635	3635	3635	3635	1
440	20241018	114800	205349640	3630	3630	3630	3630	0
441	20241018	114700	205349640	3630	3630	3630	3630	0
442	20241018	114600	205349640	3630	3635	3635	3630	145
443	20241018	114500	204822590	3635	3635	3635	3635	0
444	20241018	114400	204822590	3635	3635	3635	3635	5
445	20241018	114300	204804415	3635	3630	3635	3630	51
446	20241018	114200	204619280	3630	3635	3635	3630	84
447	20241018	114100	204314180	3635	3635	3635	3635	55
448	20241018	114000	204114255	3635	3635	3635	3635	28
449	20241018	113900	204012475	3635	3635	3635	3635	98
450	20241018	113800	203656245	3640	3640	3640	3640	300
451	20241018	113700	202564245	3640	3640	3640	3640	0
452	20241018	113600	202564245	3640	3640	3640	3640	0
453	20241018	113500	202564245	3640	3640	3640	3640	1
454	20241018	113400	202560605	3625	3625	3625	3625	0
455	20241018	113300	202560605	3625	3620	3625	3620	450
456	20241018	113200	200931355	3625	3625	3625	3625	1
457	20241018	113100	200927730	3625	3625	3625	3625	61
458	20241018	113000	200706605	3625	3625	3625	3625	41
459	20241018	112900	200557980	3620	3625	3625	3620	6
460	20241018	112800	200536235	3625	3625	3625	3625	0
461	20241018	112700	200536235	3625	3625	3625	3625	42
462	20241018	112600	200383985	3625	3625	3625	3625	0
463	20241018	112500	200383985	3625	3625	3625	3625	0
464	20241018	112400	200383985	3625	3625	3625	3625	300
465	20241018	112300	199296485	3625	3625	3625	3625	25
466	20241018	112200	199205860	3645	3645	3645	3645	0
467	20241018	112100	199205860	3645	3645	3645	3645	0
468	20241018	112000	199205860	3645	3645	3645	3645	4
469	20241018	111900	199191280	3620	3635	3635	3620	1351
470	20241018	111800	194300570	3630	3625	3630	3625	35
471	20241018	111700	194173565	3625	3625	3625	3625	0
472	20241018	111600	194173565	3625	3625	3625	3625	60
473	20241018	111500	193956065	3620	3630	3630	3620	1006
474	20241018	111400	190310215	3630	3630	3630	3630	0
475	20241018	111300	190310215	3630	3630	3630	3630	26
476	20241018	111200	190215835	3630	3630	3630	3630	0
477	20241018	111100	190215835	3630	3630	3630	3630	0
478	20241018	111000	190215835	3630	3630	3630	3630	0
479	20241018	110900	190215835	3630	3630	3630	3630	261
480	20241018	110800	189268405	3630	3630	3630	3630	1
481	20241018	110700	189264775	3645	3645	3645	3645	0
482	20241018	110600	189264775	3645	3645	3645	3645	0
483	20241018	110500	189264775	3645	3645	3645	3645	0
484	20241018	110400	189264775	3645	3645	3645	3645	0
485	20241018	110300	189264775	3645	3645	3645	3645	10
486	20241018	110200	189228325	3645	3645	3645	3645	1
487	20241018	110100	189224680	3635	3635	3635	3635	0
488	20241018	110000	189224680	3635	3635	3635	3635	0
489	20241018	105900	189224680	3635	3635	3635	3635	2109
490	20241018	105800	181558465	3630	3630	3630	3630	491
491	20241018	105700	179776135	3625	3625	3625	3625	92
492	20241018	105600	179442635	3625	3625	3625	3625	12
493	20241018	105500	179399135	3620	3620	3620	3620	261
494	20241018	105400	178454315	3625	3620	3625	3620	56
495	20241018	105300	178251365	3630	3630	3630	3630	0
496	20241018	105200	178251365	3630	3625	3630	3625	24
497	20241018	105100	178164360	3620	3620	3620	3620	36
498	20241018	105000	178034040	3625	3630	3635	3625	1397
499	20241018	104900	172963975	3635	3635	3635	3630	857
500	20241018	104800	169850800	3635	3635	3635	3635	97
501	20241018	104700	169498205	3635	3635	3635	3635	0
502	20241018	104600	169498205	3635	3645	3645	3635	62
503	20241018	104500	169272805	3645	3645	3645	3645	21
504	20241018	104400	169196260	3645	3645	3645	3645	3
505	20241018	104300	169185325	3650	3650	3650	3650	0
506	20241018	104200	169185325	3650	3650	3650	3650	1
507	20241018	104100	169181675	3635	3635	3635	3635	0
508	20241018	104000	169181675	3635	3635	3635	3635	0
509	20241018	103900	169181675	3635	3640	3640	3635	1000
510	20241018	103800	165546130	3650	3650	3650	3650	82
511	20241018	103700	165246830	3650	3650	3650	3650	0
512	20241018	103600	165246830	3650	3650	3650	3650	0
513	20241018	103500	165246830	3650	3650	3650	3650	100
514	20241018	103400	164881830	3650	3650	3650	3650	0
515	20241018	103300	164881830	3650	3650	3650	3650	6
516	20241018	103200	164859930	3650	3650	3650	3650	0
517	20241018	103100	164859930	3650	3645	3650	3645	36
518	20241018	103000	164728705	3650	3650	3650	3650	0
519	20241018	102900	164728705	3650	3650	3650	3650	5
520	20241018	102800	164710455	3655	3655	3655	3655	176
521	20241018	102700	164067175	3655	3655	3655	3655	0
522	20241018	102600	164067175	3655	3655	3655	3655	0
523	20241018	102500	164067175	3655	3655	3655	3655	1
524	20241018	102400	164063520	3645	3645	3645	3645	150
525	20241018	102300	163516770	3655	3655	3655	3655	0
526	20241018	102200	163516770	3655	3655	3655	3655	0
527	20241018	102100	163516770	3655	3655	3655	3655	200
528	20241018	102000	162785770	3655	3655	3655	3655	0
529	20241018	101900	162785770	3655	3655	3655	3655	0
530	20241018	101800	162785770	3655	3655	3655	3655	100
531	20241018	101700	162420270	3655	3655	3655	3655	0
532	20241018	101600	162420270	3655	3645	3655	3645	52
533	20241018	101500	162230485	3655	3655	3655	3655	0
534	20241018	101400	162230485	3655	3655	3655	3655	11
535	20241018	101300	162190280	3630	3630	3630	3630	50
536	20241018	101200	162008780	3655	3655	3655	3655	1
537	20241018	101100	162005125	3655	3655	3655	3655	0
538	20241018	101000	162005125	3655	3655	3655	3655	52
539	20241018	100900	161815065	3655	3650	3655	3650	138
540	20241018	100800	161310950	3655	3655	3655	3655	0
541	20241018	100700	161310950	3655	3655	3655	3655	32
542	20241018	100600	161193990	3625	3645	3645	3625	530
543	20241018	100500	159271675	3660	3660	3660	3660	0
544	20241018	100400	159271675	3660	3660	3660	3660	1
545	20241018	100300	159268015	3640	3640	3640	3640	262
546	20241018	100200	158314335	3635	3640	3640	3635	134
547	20241018	100100	157826980	3660	3660	3660	3660	0
548	20241018	100000	157826980	3660	3660	3660	3660	4
549	20241018	095900	157812340	3660	3660	3660	3660	1
550	20241018	095800	157808680	3660	3660	3660	3660	0
551	20241018	095700	157808680	3660	3660	3660	3660	101
552	20241018	095600	157439020	3635	3635	3635	3635	496
553	20241018	095500	155636060	3660	3640	3660	3640	599
554	20241018	095400	153455680	3640	3640	3640	3640	0
555	20241018	095300	153455680	3640	3640	3640	3640	55
556	20241018	095200	153255480	3660	3660	3660	3660	1
557	20241018	095100	153251820	3640	3640	3640	3640	1
558	20241018	095000	153248180	3660	3660	3660	3660	101
559	20241018	094900	152878520	3660	3660	3660	3660	21
560	20241018	094800	152801660	3660	3635	3660	3635	143
561	20241018	094700	152281780	3635	3635	3635	3635	400
562	20241018	094600	150827780	3660	3660	3660	3660	53
563	20241018	094500	150633800	3660	3660	3660	3660	1
564	20241018	094400	150630140	3645	3645	3645	3645	165
565	20241018	094300	150028715	3645	3645	3645	3645	38
566	20241018	094200	149890205	3660	3660	3660	3660	1
567	20241018	094100	149886545	3660	3660	3660	3660	0
568	20241018	094000	149886545	3660	3660	3660	3660	67
569	20241018	093900	149641325	3660	3645	3660	3645	198
570	20241018	093800	148919095	3645	3645	3645	3645	0
571	20241018	093700	148919095	3645	3640	3645	3640	36
572	20241018	093600	148787880	3625	3640	3640	3625	47
573	20241018	093500	148616950	3640	3640	3640	3620	1072
574	20241018	093400	144736070	3630	3620	3630	3620	140
575	20241018	093300	144228875	3630	3630	3630	3630	11
576	20241018	093200	144188945	3630	3630	3630	3630	4
577	20241018	093100	144174425	3620	3610	3620	3610	54
578	20241018	093000	143979215	3610	3610	3610	3610	50
579	20241018	092900	143798715	3610	3610	3620	3610	337
580	20241018	092800	142581540	3620	3610	3620	3610	86
581	20241018	092700	142270520	3610	3610	3610	3610	0
582	20241018	092600	142270520	3610	3620	3620	3610	2832
583	20241018	092500	132045045	3620	3620	3620	3620	10
584	20241018	092400	132008845	3620	3620	3620	3620	2
585	20241018	092300	132001605	3605	3605	3605	3605	761
586	20241018	092200	129258200	3605	3630	3630	3605	7251
587	20241018	092100	103016485	3630	3660	3660	3630	7173
588	20241018	092000	76911065	3660	3665	3675	3660	445
589	20241018	091900	75280965	3660	3675	3675	3660	647
590	20241018	091800	72908580	3675	3670	3675	3670	11
591	20241018	091700	72868160	3670	3665	3670	3665	300
592	20241018	091600	71767660	3665	3665	3665	3665	125
593	20241018	091500	71309535	3660	3660	3660	3655	10744
594	20241018	091400	31988645	3660	3665	3665	3660	546
595	20241018	091300	29987805	3670	3670	3670	3670	91
596	20241018	091200	29653835	3665	3670	3675	3665	476
597	20241018	091100	27907290	3675	3680	3680	3675	165
598	20241018	091000	27300585	3675	3690	3690	3675	1360
599	20241018	090900	22293585	3690	3695	3695	3690	653
600	20241018	090800	19884010	3690	3690	3690	3690	1
601	20241018	090700	19880320	3690	3690	3690	3690	900
602	20241018	090600	16559320	3690	3685	3690	3685	1500
603	20241018	090500	11029320	3690	3690	3690	3690	128
604	20241018	090400	10557000	3690	3690	3690	3690	350
605	20241018	090300	9265500	3690	3705	3705	3690	423
606	20241018	090200	7701085	3705	3715	3715	3705	353
607	20241018	090100	6389750	3715	3715	3715	3715	423
608	20241018	090000	4818305	3720	3690	3720	3690	1305