KissMeData/032850/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191600	259236220	4995	4995	4995	4995	3280
3	20241018	191500	259236220	4995	4995	4995	4995	0
4	20241018	191400	259236220	4995	4995	4995	4995	0
5	20241018	191300	259236220	4995	4995	4995	4995	0
6	20241018	191200	259236220	4995	4995	4995	4995	0
7	20241018	191100	259236220	4995	4995	4995	4995	0
8	20241018	191000	259236220	4995	4995	4995	4995	0
9	20241018	190900	259236220	4995	4995	4995	4995	0
10	20241018	190800	259236220	4995	4995	4995	4995	0
11	20241018	190700	259236220	4995	4995	4995	4995	0
12	20241018	190600	259236220	4995	4995	4995	4995	0
13	20241018	190500	259236220	4995	4995	4995	4995	0
14	20241018	190400	259236220	4995	4995	4995	4995	0
15	20241018	190300	259236220	4995	4995	4995	4995	0
16	20241018	190200	259236220	4995	4995	4995	4995	0
17	20241018	190100	259236220	4995	4995	4995	4995	0
18	20241018	190000	259236220	4995	4995	4995	4995	0
19	20241018	185900	259236220	4995	4995	4995	4995	0
20	20241018	185800	259236220	4995	4995	4995	4995	0
21	20241018	185700	259236220	4995	4995	4995	4995	0
22	20241018	185600	259236220	4995	4995	4995	4995	0
23	20241018	185500	259236220	4995	4995	4995	4995	0
24	20241018	185400	259236220	4995	4995	4995	4995	0
25	20241018	185300	259236220	4995	4995	4995	4995	0
26	20241018	185200	259236220	4995	4995	4995	4995	0
27	20241018	185100	259236220	4995	4995	4995	4995	0
28	20241018	185000	259236220	4995	4995	4995	4995	0
29	20241018	184900	259236220	4995	4995	4995	4995	0
30	20241018	184800	259236220	4995	4995	4995	4995	0
31	20241018	184700	259236220	4995	4995	4995	4995	0
32	20241018	184600	259236220	4995	4995	4995	4995	3280
33	20241018	184500	259236220	4995	4995	4995	4995	0
34	20241018	184400	259236220	4995	4995	4995	4995	0
35	20241018	184300	259236220	4995	4995	4995	4995	0
36	20241018	184200	259236220	4995	4995	4995	4995	0
37	20241018	184100	259236220	4995	4995	4995	4995	0
38	20241018	184000	259236220	4995	4995	4995	4995	0
39	20241018	183900	259236220	4995	4995	4995	4995	0
40	20241018	183800	259236220	4995	4995	4995	4995	0
41	20241018	183700	259236220	4995	4995	4995	4995	0
42	20241018	183600	259236220	4995	4995	4995	4995	0
43	20241018	183500	259236220	4995	4995	4995	4995	0
44	20241018	183400	259236220	4995	4995	4995	4995	0
45	20241018	183300	259236220	4995	4995	4995	4995	0
46	20241018	183200	259236220	4995	4995	4995	4995	0
47	20241018	183100	259236220	4995	4995	4995	4995	0
48	20241018	183000	259236220	4995	4995	4995	4995	0
49	20241018	182900	259236220	4995	4995	4995	4995	0
50	20241018	182800	259236220	4995	4995	4995	4995	0
51	20241018	182700	259236220	4995	4995	4995	4995	0
52	20241018	182600	259236220	4995	4995	4995	4995	0
53	20241018	182500	259236220	4995	4995	4995	4995	0
54	20241018	182400	259236220	4995	4995	4995	4995	0
55	20241018	182300	259236220	4995	4995	4995	4995	0
56	20241018	182200	259236220	4995	4995	4995	4995	0
57	20241018	182100	259236220	4995	4995	4995	4995	0
58	20241018	182000	259236220	4995	4995	4995	4995	0
59	20241018	181900	259236220	4995	4995	4995	4995	0
60	20241018	181800	259236220	4995	4995	4995	4995	0
61	20241018	181700	259236220	4995	4995	4995	4995	0
62	20241018	181600	259236220	4995	4995	4995	4995	3280
63	20241018	181500	259236220	4995	4995	4995	4995	0
64	20241018	181400	259236220	4995	4995	4995	4995	0
65	20241018	181300	259236220	4995	4995	4995	4995	0
66	20241018	181200	259236220	4995	4995	4995	4995	0
67	20241018	181100	259236220	4995	4995	4995	4995	0
68	20241018	181000	259236220	4995	4995	4995	4995	0
69	20241018	180900	259236220	4995	4995	4995	4995	0
70	20241018	180800	259236220	4995	4995	4995	4995	0
71	20241018	180700	259236220	4995	4995	4995	4995	0
72	20241018	180600	259236220	4995	4995	4995	4995	0
73	20241018	180500	259236220	4995	4995	4995	4995	0
74	20241018	180400	259236220	4995	4995	4995	4995	0
75	20241018	180300	259236220	4995	4995	4995	4995	0
76	20241018	180200	259236220	4995	4995	4995	4995	0
77	20241018	180100	259236220	4995	4995	4995	4995	0
78	20241018	180000	259236220	4995	4995	4995	4995	0
79	20241018	175900	259236220	4995	4995	4995	4995	0
80	20241018	175800	259236220	4995	4995	4995	4995	0
81	20241018	175700	259236220	4995	4995	4995	4995	0
82	20241018	175600	259236220	4995	4995	4995	4995	0
83	20241018	175500	259236220	4995	4995	4995	4995	0
84	20241018	175400	259236220	4995	4995	4995	4995	0
85	20241018	175300	259236220	4995	4995	4995	4995	0
86	20241018	175200	259236220	4995	4995	4995	4995	0
87	20241018	175100	259236220	4995	4995	4995	4995	0
88	20241018	175000	259236220	4995	4995	4995	4995	0
89	20241018	174900	259236220	4995	4995	4995	4995	0
90	20241018	174800	259236220	4995	4995	4995	4995	0
91	20241018	174700	259236220	4995	4995	4995	4995	0
92	20241018	174600	259236220	4995	4995	4995	4995	3280
93	20241018	174500	259236220	4995	4995	4995	4995	0
94	20241018	174400	259236220	4995	4995	4995	4995	0
95	20241018	174300	259236220	4995	4995	4995	4995	0
96	20241018	174200	259236220	4995	4995	4995	4995	0
97	20241018	174100	259236220	4995	4995	4995	4995	0
98	20241018	174000	259236220	4995	4995	4995	4995	0
99	20241018	173900	259236220	4995	4995	4995	4995	0
100	20241018	173800	259236220	4995	4995	4995	4995	0
101	20241018	173700	259236220	4995	4995	4995	4995	0
102	20241018	173600	259236220	4995	4995	4995	4995	0
103	20241018	173500	259236220	4995	4995	4995	4995	0
104	20241018	173400	259236220	4995	4995	4995	4995	0
105	20241018	173300	259236220	4995	4995	4995	4995	0
106	20241018	173200	259236220	4995	4995	4995	4995	0
107	20241018	173100	259236220	4995	4995	4995	4995	0
108	20241018	173000	259236220	4995	4995	4995	4995	0
109	20241018	172900	259236220	4995	4995	4995	4995	0
110	20241018	172800	259236220	4995	4995	4995	4995	0
111	20241018	172700	259236220	4995	4995	4995	4995	0
112	20241018	172600	259236220	4995	4995	4995	4995	0
113	20241018	172500	259236220	4995	4995	4995	4995	0
114	20241018	172400	259236220	4995	4995	4995	4995	0
115	20241018	172300	259236220	4995	4995	4995	4995	0
116	20241018	172200	259236220	4995	4995	4995	4995	0
117	20241018	172100	259236220	4995	4995	4995	4995	0
118	20241018	172000	259236220	4995	4995	4995	4995	0
119	20241018	171900	259236220	4995	4995	4995	4995	0
120	20241018	171800	259236220	4995	4995	4995	4995	0
121	20241018	171700	259236220	4995	4995	4995	4995	0
122	20241018	171600	259236220	4995	4995	4995	4995	3280
123	20241018	171500	259236220	4995	4995	4995	4995	0
124	20241018	171400	259236220	4995	4995	4995	4995	0
125	20241018	171300	259236220	4995	4995	4995	4995	0
126	20241018	171200	259236220	4995	4995	4995	4995	0
127	20241018	171100	259236220	4995	4995	4995	4995	0
128	20241018	171000	259236220	4995	4995	4995	4995	0
129	20241018	170900	259236220	4995	4995	4995	4995	0
130	20241018	170800	259236220	4995	4995	4995	4995	0
131	20241018	170700	259236220	4995	4995	4995	4995	0
132	20241018	170600	259236220	4995	4995	4995	4995	0
133	20241018	170500	259236220	4995	4995	4995	4995	0
134	20241018	170400	259236220	4995	4995	4995	4995	0
135	20241018	170300	259236220	4995	4995	4995	4995	0
136	20241018	170200	259236220	4995	4995	4995	4995	0
137	20241018	170100	259236220	4995	4995	4995	4995	0
138	20241018	170000	259236220	4995	4995	4995	4995	0
139	20241018	165900	259236220	4995	4995	4995	4995	0
140	20241018	165800	259236220	4995	4995	4995	4995	0
141	20241018	165700	259236220	4995	4995	4995	4995	0
142	20241018	165600	259236220	4995	4995	4995	4995	0
143	20241018	165500	259236220	4995	4995	4995	4995	0
144	20241018	165400	259236220	4995	4995	4995	4995	0
145	20241018	165300	259236220	4995	4995	4995	4995	0
146	20241018	165200	259236220	4995	4995	4995	4995	0
147	20241018	165100	259236220	4995	4995	4995	4995	0
148	20241018	165000	259236220	4995	4995	4995	4995	0
149	20241018	164900	259236220	4995	4995	4995	4995	0
150	20241018	164800	259236220	4995	4995	4995	4995	0
151	20241018	164700	259236220	4995	4995	4995	4995	0
152	20241018	164600	259236220	4995	4995	4995	4995	3280
153	20241018	164500	259236220	4995	4995	4995	4995	0
154	20241018	164400	259236220	4995	4995	4995	4995	0
155	20241018	164300	259236220	4995	4995	4995	4995	0
156	20241018	164200	259236220	4995	4995	4995	4995	0
157	20241018	164100	259236220	4995	4995	4995	4995	0
158	20241018	164000	259236220	4995	4995	4995	4995	0
159	20241018	163900	259236220	4995	4995	4995	4995	0
160	20241018	163800	259236220	4995	4995	4995	4995	0
161	20241018	163700	259236220	4995	4995	4995	4995	0
162	20241018	163600	259236220	4995	4995	4995	4995	0
163	20241018	163500	259236220	4995	4995	4995	4995	0
164	20241018	163400	259236220	4995	4995	4995	4995	0
165	20241018	163300	259236220	4995	4995	4995	4995	0
166	20241018	163200	259236220	4995	4995	4995	4995	0
167	20241018	163100	259236220	4995	4995	4995	4995	0
168	20241018	163000	259236220	4995	4995	4995	4995	0
169	20241018	162900	259236220	4995	4995	4995	4995	0
170	20241018	162800	259236220	4995	4995	4995	4995	0
171	20241018	162700	259236220	4995	4995	4995	4995	0
172	20241018	162600	259236220	4995	4995	4995	4995	0
173	20241018	162500	259236220	4995	4995	4995	4995	0
174	20241018	162400	259236220	4995	4995	4995	4995	0
175	20241018	162300	259236220	4995	4995	4995	4995	0
176	20241018	162200	259236220	4995	4995	4995	4995	0
177	20241018	162100	259236220	4995	4995	4995	4995	0
178	20241018	162000	259236220	4995	4995	4995	4995	0
179	20241018	161900	259236220	4995	4995	4995	4995	0
180	20241018	161800	259236220	4995	4995	4995	4995	0
181	20241018	161700	259236220	4995	4995	4995	4995	0
182	20241018	161600	259236220	4995	4995	4995	4995	3280
183	20241018	161500	259236220	4995	4995	4995	4995	0
184	20241018	161400	259236220	4995	4995	4995	4995	0
185	20241018	161300	259236220	4995	4995	4995	4995	0
186	20241018	161200	259236220	4995	4995	4995	4995	0
187	20241018	161100	259236220	4995	4995	4995	4995	0
188	20241018	161000	259236220	4995	4995	4995	4995	0
189	20241018	160900	259236220	4995	4995	4995	4995	0
190	20241018	160800	259236220	4995	4995	4995	4995	0
191	20241018	160700	259236220	4995	4995	4995	4995	0
192	20241018	160600	259236220	4995	4995	4995	4995	0
193	20241018	160500	259236220	4995	4995	4995	4995	0
194	20241018	160400	259236220	4995	4995	4995	4995	0
195	20241018	160300	259236220	4995	4995	4995	4995	0
196	20241018	160200	259236220	4995	4995	4995	4995	0
197	20241018	160100	259236220	4995	4995	4995	4995	0
198	20241018	160000	259236220	4995	4995	4995	4995	0
199	20241018	155900	259236220	4995	4995	4995	4995	0
200	20241018	155800	259236220	4995	4995	4995	4995	0
201	20241018	155700	259236220	4995	4995	4995	4995	0
202	20241018	155600	259236220	4995	4995	4995	4995	0
203	20241018	155500	259236220	4995	4995	4995	4995	0
204	20241018	155400	259236220	4995	4995	4995	4995	0
205	20241018	155300	259236220	4995	4995	4995	4995	0
206	20241018	155200	259236220	4995	4995	4995	4995	0
207	20241018	155100	259236220	4995	4995	4995	4995	0
208	20241018	155000	259236220	4995	4995	4995	4995	0
209	20241018	154900	259236220	4995	4995	4995	4995	0
210	20241018	154800	259236220	4995	4995	4995	4995	0
211	20241018	154700	259236220	4995	4995	4995	4995	0
212	20241018	154600	259236220	4995	4995	4995	4995	3280
213	20241018	154500	259236220	4995	4995	4995	4995	0
214	20241018	154400	259236220	4995	4995	4995	4995	0
215	20241018	154300	259236220	4995	4995	4995	4995	0
216	20241018	154200	259236220	4995	4995	4995	4995	0
217	20241018	154100	259236220	4995	4995	4995	4995	0
218	20241018	154000	259236220	4995	4995	4995	4995	0
219	20241018	153900	259236220	4995	4995	4995	4995	0
220	20241018	153800	259236220	4995	4995	4995	4995	0
221	20241018	153700	259236220	4995	4995	4995	4995	0
222	20241018	153600	259236220	4995	4995	4995	4995	0
223	20241018	153500	259236220	4995	4995	4995	4995	0
224	20241018	153400	259236220	4995	4995	4995	4995	0
225	20241018	153300	259236220	4995	4995	4995	4995	0
226	20241018	153200	259236220	4995	4995	4995	4995	0
227	20241018	153100	259236220	4995	4995	4995	4995	0
228	20241018	153000	259236220	4995	4995	4995	4995	3280
229	20241018	152900	242852620	5020	5020	5020	5020	0
230	20241018	152800	242852620	5020	5020	5020	5020	0
231	20241018	152700	242852620	5020	5020	5020	5020	0
232	20241018	152600	242852620	5020	5020	5020	5020	0
233	20241018	152500	242852620	5020	5020	5020	5020	0
234	20241018	152400	242852620	5020	5020	5020	5020	0
235	20241018	152300	242852620	5020	5020	5020	5020	0
236	20241018	152200	242852620	5020	5020	5020	5020	0
237	20241018	152100	242852620	5020	5020	5020	5020	0
238	20241018	152000	242852620	5020	5020	5020	5020	0
239	20241018	151900	242852620	5020	5000	5020	4995	1971
240	20241018	151800	233002030	5000	5020	5020	5000	2736
241	20241018	151700	219321230	5020	5020	5020	5020	0
242	20241018	151600	219321230	5020	5010	5020	5010	79
243	20241018	151500	218925430	5010	5010	5010	5010	1067
244	20241018	151400	213579760	5020	5020	5020	5020	0
245	20241018	151300	213579760	5020	5020	5020	5020	0
246	20241018	151200	213579760	5020	5020	5020	5020	100
247	20241018	151100	213077760	5020	5020	5020	5020	0
248	20241018	151000	213077760	5020	5020	5020	5020	0
249	20241018	150900	213077760	5020	5020	5020	5020	300
250	20241018	150800	211571760	5020	5020	5020	5020	20
251	20241018	150700	211471360	5020	5020	5020	5020	1
252	20241018	150600	211466340	5010	5010	5010	5010	0
253	20241018	150500	211466340	5010	5010	5010	5010	0
254	20241018	150400	211466340	5010	5020	5020	5010	130
255	20241018	150300	210814040	5020	5020	5020	5020	0
256	20241018	150200	210814040	5020	5020	5020	5020	0
257	20241018	150100	210814040	5020	5020	5020	5020	0
258	20241018	150000	210814040	5020	5020	5020	5020	43
259	20241018	145900	210598180	5020	5020	5020	5020	10
260	20241018	145800	210547980	5020	5020	5020	5020	1
261	20241018	145700	210542960	5010	5010	5010	5010	0
262	20241018	145600	210542960	5010	5010	5010	5010	15
263	20241018	145500	210467810	5020	5020	5020	5010	3
264	20241018	145400	210452760	5010	5020	5020	5010	2649
265	20241018	145300	197181260	5010	5010	5010	5010	1100
266	20241018	145200	191670260	5010	5010	5010	5010	200
267	20241018	145100	190668260	5010	5010	5010	5010	1
268	20241018	145000	190663250	5020	5020	5020	5020	0
269	20241018	144900	190663250	5020	5020	5020	5020	0
270	20241018	144800	190663250	5020	5020	5020	5020	0
271	20241018	144700	190663250	5020	5020	5020	5020	2
272	20241018	144600	190653210	5020	5020	5020	5020	0
273	20241018	144500	190653210	5020	5020	5020	5020	0
274	20241018	144400	190653210	5020	5020	5020	5020	0
275	20241018	144300	190653210	5020	5020	5020	5020	500
276	20241018	144200	188143210	5020	5020	5020	5020	12
277	20241018	144100	188082970	5020	5020	5020	5020	1
278	20241018	144000	188077950	5020	5020	5020	5020	17
279	20241018	143900	187992610	5020	5020	5020	5020	0
280	20241018	143800	187992610	5020	5020	5020	5020	0
281	20241018	143700	187992610	5020	5020	5020	5020	0
282	20241018	143600	187992610	5020	5020	5020	5020	2
283	20241018	143500	187982570	5020	5020	5020	5020	1
284	20241018	143400	187977550	5020	5020	5020	5020	0
285	20241018	143300	187977550	5020	5020	5020	5020	501
286	20241018	143200	185462530	5020	5020	5020	5020	82
287	20241018	143100	185050890	5030	5030	5030	5030	0
288	20241018	143000	185050890	5030	5030	5030	5030	0
289	20241018	142900	185050890	5030	5030	5030	5030	0
290	20241018	142800	185050890	5030	5020	5030	5020	46
291	20241018	142700	184819960	5030	5030	5030	5030	1
292	20241018	142600	184814930	5020	5020	5020	5020	601
293	20241018	142500	181797910	5020	5020	5020	5020	0
294	20241018	142400	181797910	5020	5020	5020	5020	14
295	20241018	142300	181727630	5030	5030	5030	5030	1
296	20241018	142200	181722600	5020	5020	5030	5020	19
297	20241018	142100	181627160	5020	5020	5020	5020	64
298	20241018	142000	181305880	5020	5020	5020	5020	0
299	20241018	141900	181305880	5020	5020	5020	5020	0
300	20241018	141800	181305880	5020	5020	5020	5020	0
301	20241018	141700	181305880	5020	5020	5020	5020	35
302	20241018	141600	181130180	5020	5020	5020	5020	5
303	20241018	141500	181105080	5010	5020	5020	5010	130
304	20241018	141400	180452580	5020	5020	5020	5020	100
305	20241018	141300	179950580	5020	5020	5020	5020	80
306	20241018	141200	179548980	5010	5010	5010	5010	10
307	20241018	141100	179498880	5020	5020	5020	5020	0
308	20241018	141000	179498880	5020	5020	5020	5020	149
309	20241018	140900	178750900	5020	5020	5020	5020	0
310	20241018	140800	178750900	5020	5020	5020	5020	20
311	20241018	140700	178650500	5020	5020	5020	5020	10
312	20241018	140600	178600300	5020	5020	5020	5020	0
313	20241018	140500	178600300	5020	5020	5020	5020	20
314	20241018	140400	178499900	5010	5010	5010	5010	0
315	20241018	140300	178499900	5010	5010	5010	5010	0
316	20241018	140200	178499900	5010	5010	5010	5010	0
317	20241018	140100	178499900	5010	5010	5010	5010	102
318	20241018	140000	177988880	5020	5020	5020	5020	0
319	20241018	135900	177988880	5020	5020	5020	5020	1
320	20241018	135800	177983860	5020	5020	5020	5020	86
321	20241018	135700	177552140	5030	5030	5030	5030	0
322	20241018	135600	177552140	5030	5030	5030	5030	50
323	20241018	135500	177300640	5020	5020	5020	5020	1
324	20241018	135400	177295620	5020	5020	5020	5020	0
325	20241018	135300	177295620	5020	5020	5020	5020	131
326	20241018	135200	176638000	5020	5020	5020	5020	200
327	20241018	135100	175634000	5010	5010	5010	5010	0
328	20241018	135000	175634000	5010	5010	5010	5010	0
329	20241018	134900	175634000	5010	5010	5010	5010	90
330	20241018	134800	175183100	5010	5010	5010	5010	0
331	20241018	134700	175183100	5010	5010	5010	5010	0
332	20241018	134600	175183100	5010	5010	5010	5010	0
333	20241018	134500	175183100	5010	5010	5010	5010	0
334	20241018	134400	175183100	5010	5010	5010	5010	0
335	20241018	134300	175183100	5010	5010	5010	5010	0
336	20241018	134200	175183100	5010	5010	5010	5010	0
337	20241018	134100	175183100	5010	5010	5010	5010	0
338	20241018	134000	175183100	5010	5010	5010	5010	0
339	20241018	133900	175183100	5010	5010	5010	5010	1
340	20241018	133800	175178090	5030	5030	5030	5030	0
341	20241018	133700	175178090	5030	5030	5030	5030	0
342	20241018	133600	175178090	5030	5030	5030	5030	8
343	20241018	133500	175137850	5020	5020	5020	5020	0
344	20241018	133400	175137850	5020	5020	5020	5020	0
345	20241018	133300	175137850	5020	5020	5020	5020	309
346	20241018	133200	173586670	5020	5020	5020	5020	0
347	20241018	133100	173586670	5020	5020	5020	5020	91
348	20241018	133000	173129850	5020	5020	5020	5020	406
349	20241018	132900	171091730	5020	5020	5020	5020	0
350	20241018	132800	171091730	5020	5020	5020	5020	0
351	20241018	132700	171091730	5020	5020	5020	5020	0
352	20241018	132600	171091730	5020	5020	5020	5020	0
353	20241018	132500	171091730	5020	5020	5020	5020	6
354	20241018	132400	171061610	5020	5020	5020	5020	304
355	20241018	132300	169535530	5020	5020	5020	5020	1
356	20241018	132200	169530510	5020	5020	5020	5020	0
357	20241018	132100	169530510	5020	5020	5020	5020	100
358	20241018	132000	169028510	5010	5010	5010	5010	1
359	20241018	131900	169023500	5020	5020	5020	5020	0
360	20241018	131800	169023500	5020	5020	5020	5020	0
361	20241018	131700	169023500	5020	5020	5020	5020	7
362	20241018	131600	168988360	5010	5010	5010	5010	0
363	20241018	131500	168988360	5010	5010	5010	5010	0
364	20241018	131400	168988360	5010	5010	5010	5010	0
365	20241018	131300	168988360	5010	5010	5010	5010	0
366	20241018	131200	168988360	5010	5010	5010	5010	0
367	20241018	131100	168988360	5010	5010	5010	5010	0
368	20241018	131000	168988360	5010	5010	5010	5010	0
369	20241018	130900	168988360	5010	5010	5010	5010	10
370	20241018	130800	168938260	5020	5020	5020	5020	0
371	20241018	130700	168938260	5020	5020	5020	5020	0
372	20241018	130600	168938260	5020	5020	5020	5020	0
373	20241018	130500	168938260	5020	5020	5020	5020	0
374	20241018	130400	168938260	5020	5020	5020	5020	0
375	20241018	130300	168938260	5020	5020	5020	5020	0
376	20241018	130200	168938260	5020	5020	5020	5020	40
377	20241018	130100	168737460	5020	5020	5020	5020	0
378	20241018	130000	168737460	5020	5020	5020	5020	100
379	20241018	125900	168235460	5020	5020	5020	5020	300
380	20241018	125800	166729460	5020	5020	5020	5020	199
381	20241018	125700	165730480	5020	5020	5020	5020	1462
382	20241018	125600	158391240	5030	5030	5030	5030	0
383	20241018	125500	158391240	5030	5030	5030	5030	100
384	20241018	125400	157888240	5030	5030	5030	5030	0
385	20241018	125300	157888240	5030	5030	5030	5030	0
386	20241018	125200	157888240	5030	5030	5030	5030	0
387	20241018	125100	157888240	5030	5030	5030	5030	0
388	20241018	125000	157888240	5030	5030	5030	5030	100
389	20241018	124900	157385240	5030	5030	5030	5030	101
390	20241018	124800	156877210	5030	5020	5030	5020	2
391	20241018	124700	156867160	5030	5030	5030	5030	0
392	20241018	124600	156867160	5030	5030	5030	5030	0
393	20241018	124500	156867160	5030	5030	5030	5030	0
394	20241018	124400	156867160	5030	5030	5030	5030	1
395	20241018	124300	156862130	5030	5030	5030	5030	0
396	20241018	124200	156862130	5030	5030	5030	5030	0
397	20241018	124100	156862130	5030	5030	5030	5030	0
398	20241018	124000	156862130	5030	5030	5030	5030	0
399	20241018	123900	156862130	5030	5030	5030	5030	0
400	20241018	123800	156862130	5030	5030	5030	5030	0
401	20241018	123700	156862130	5030	5030	5030	5030	10
402	20241018	123600	156811830	5030	5030	5030	5030	0
403	20241018	123500	156811830	5030	5030	5030	5030	0
404	20241018	123400	156811830	5030	5030	5030	5030	30
405	20241018	123300	156660930	5030	5030	5030	5030	0
406	20241018	123200	156660930	5030	5030	5030	5030	0
407	20241018	123100	156660930	5030	5030	5030	5030	0
408	20241018	123000	156660930	5030	5030	5030	5030	0
409	20241018	122900	156660930	5030	5030	5030	5030	1
410	20241018	122800	156655900	5020	5020	5020	5020	0
411	20241018	122700	156655900	5020	5020	5020	5020	319
412	20241018	122600	155054520	5020	5020	5020	5020	30
413	20241018	122500	154903920	5040	5040	5040	5040	0
414	20241018	122400	154903920	5040	5040	5040	5040	3
415	20241018	122300	154888800	5040	5040	5040	5040	0
416	20241018	122200	154888800	5040	5040	5040	5040	0
417	20241018	122100	154888800	5040	5040	5040	5040	0
418	20241018	122000	154888800	5040	5040	5040	5040	0
419	20241018	121900	154888800	5040	5040	5040	5040	0
420	20241018	121800	154888800	5040	5040	5040	5040	0
421	20241018	121700	154888800	5040	5040	5040	5040	0
422	20241018	121600	154888800	5040	5040	5040	5040	0
423	20241018	121500	154888800	5040	5030	5040	5030	51
424	20241018	121400	154632260	5040	5040	5040	5040	0
425	20241018	121300	154632260	5040	5040	5040	5040	0
426	20241018	121200	154632260	5040	5040	5040	5040	0
427	20241018	121100	154632260	5040	5040	5040	5040	1
428	20241018	121000	154627220	5030	5030	5030	5030	1098
429	20241018	120900	149104280	5030	5030	5030	5030	0
430	20241018	120800	149104280	5030	5030	5030	5030	5
431	20241018	120700	149079130	5030	5030	5030	5030	1006
432	20241018	120600	144018950	5020	5020	5020	5020	0
433	20241018	120500	144018950	5020	5020	5020	5020	0
434	20241018	120400	144018950	5020	5020	5020	5020	92
435	20241018	120300	143557110	5020	5020	5020	5020	0
436	20241018	120200	143557110	5020	5020	5020	5020	52
437	20241018	120100	143296070	5020	5020	5020	5020	0
438	20241018	120000	143296070	5020	5020	5020	5020	0
439	20241018	115900	143296070	5020	5020	5020	5020	0
440	20241018	115800	143296070	5020	5020	5020	5020	0
441	20241018	115700	143296070	5020	5020	5020	5020	170
442	20241018	115600	142442670	5010	5010	5010	5010	0
443	20241018	115500	142442670	5010	5010	5010	5010	135
444	20241018	115400	141766320	5010	5010	5010	5010	500
445	20241018	115300	139261320	5010	5020	5020	5010	200
446	20241018	115200	138259310	5020	5020	5020	5020	0
447	20241018	115100	138259310	5020	5030	5030	5020	59
448	20241018	115000	137962890	5030	5030	5030	5030	31
449	20241018	114900	137806960	5030	5030	5030	5030	0
450	20241018	114800	137806960	5030	5030	5030	5030	0
451	20241018	114700	137806960	5030	5030	5030	5030	56
452	20241018	114600	137525280	5030	5030	5030	5030	0
453	20241018	114500	137525280	5030	5030	5030	5030	0
454	20241018	114400	137525280	5030	5030	5030	5030	0
455	20241018	114300	137525280	5030	5030	5030	5030	72
456	20241018	114200	137163120	5020	5020	5020	5020	0
457	20241018	114100	137163120	5020	5020	5020	5020	209
458	20241018	114000	136113940	5020	5020	5020	5020	191
459	20241018	113900	135155120	5020	5020	5020	5020	7
460	20241018	113800	135119980	5020	5020	5020	5020	0
461	20241018	113700	135119980	5020	5020	5020	5020	10
462	20241018	113600	135069780	5010	5010	5010	5010	0
463	20241018	113500	135069780	5010	5010	5010	5010	0
464	20241018	113400	135069780	5010	5010	5010	5010	225
465	20241018	113300	133942530	5010	5010	5010	5010	50
466	20241018	113200	133692030	5010	5010	5010	5010	18
467	20241018	113100	133601850	5010	5020	5020	5010	4
468	20241018	113000	133581800	5030	5030	5030	5030	0
469	20241018	112900	133581800	5030	5030	5030	5030	0
470	20241018	112800	133581800	5030	5030	5030	5030	0
471	20241018	112700	133581800	5030	5030	5030	5030	0
472	20241018	112600	133581800	5030	5030	5030	5030	300
473	20241018	112500	132072800	5030	5030	5030	5030	3
474	20241018	112400	132057710	5010	5010	5010	5010	0
475	20241018	112300	132057710	5010	5010	5010	5010	0
476	20241018	112200	132057710	5010	5020	5020	5010	521
477	20241018	112100	129447480	5030	5020	5030	5010	1736
478	20241018	112000	120741430	5020	5020	5020	5020	0
479	20241018	111900	120741430	5020	5020	5020	5020	0
480	20241018	111800	120741430	5020	5030	5030	5020	101
481	20241018	111700	120233410	5020	5030	5030	5020	433
482	20241018	111600	118058750	5040	5030	5040	5030	1002
483	20241018	111500	113018680	5040	5040	5040	5040	0
484	20241018	111400	113018680	5040	5040	5040	5040	0
485	20241018	111300	113018680	5040	5040	5040	5040	0
486	20241018	111200	113018680	5040	5040	5040	5030	1707
487	20241018	111100	104431370	5040	5040	5040	5040	5
488	20241018	111000	104406170	5040	5040	5040	5040	0
489	20241018	110900	104406170	5040	5040	5040	5040	0
490	20241018	110800	104406170	5040	5040	5040	5040	0
491	20241018	110700	104406170	5040	5040	5040	5040	868
492	20241018	110600	100031450	5040	5040	5040	5040	0
493	20241018	110500	100031450	5040	5040	5040	5040	0
494	20241018	110400	100031450	5040	5050	5050	5040	228
495	20241018	110300	98881870	5050	5050	5050	5050	4
496	20241018	110200	98861670	5040	5040	5040	5040	0
497	20241018	110100	98861670	5040	5040	5040	5040	3
498	20241018	110000	98846550	5060	5060	5060	5060	0
499	20241018	105900	98846550	5060	5060	5060	5050	101
500	20241018	105800	98335520	5060	5060	5060	5060	718
501	20241018	105700	94702440	5040	5050	5050	5040	4360
502	20241018	105600	72694830	5050	5050	5050	5050	0
503	20241018	105500	72694830	5050	5050	5050	5050	501
504	20241018	105400	70164780	5050	5050	5050	5050	0
505	20241018	105300	70164780	5050	5050	5050	5050	1
506	20241018	105200	70159730	5050	5050	5050	5050	0
507	20241018	105100	70159730	5050	5050	5050	5050	139
508	20241018	105000	69457780	5060	5060	5060	5060	1
509	20241018	104900	69452720	5050	5050	5050	5050	0
510	20241018	104800	69452720	5050	5050	5050	5050	11
511	20241018	104700	69397170	5050	5050	5050	5050	0
512	20241018	104600	69397170	5050	5050	5050	5050	0
513	20241018	104500	69397170	5050	5050	5050	5050	38
514	20241018	104400	69205270	5060	5060	5060	5060	0
515	20241018	104300	69205270	5060	5060	5060	5060	197
516	20241018	104200	68208450	5060	5060	5060	5060	1
517	20241018	104100	68203390	5050	5050	5050	5050	10
518	20241018	104000	68152890	5050	5050	5050	5050	0
519	20241018	103900	68152890	5050	5050	5050	5050	7
520	20241018	103800	68117540	5060	5060	5060	5060	100
521	20241018	103700	67611540	5060	5060	5060	5060	0
522	20241018	103600	67611540	5060	5060	5060	5060	0
523	20241018	103500	67611540	5060	5060	5060	5060	1
524	20241018	103400	67606480	5070	5070	5070	5070	0
525	20241018	103300	67606480	5070	5070	5070	5070	0
526	20241018	103200	67606480	5070	5070	5070	5070	5
527	20241018	103100	67581130	5070	5070	5070	5070	0
528	20241018	103000	67581130	5070	5070	5070	5070	400
529	20241018	102900	65553130	5070	5070	5070	5070	0
530	20241018	102800	65553130	5070	5070	5070	5070	0
531	20241018	102700	65553130	5070	5070	5070	5070	11
532	20241018	102600	65497360	5050	5050	5050	5050	3
533	20241018	102500	65482210	5070	5070	5070	5070	0
534	20241018	102400	65482210	5070	5070	5070	5070	0
535	20241018	102300	65482210	5070	5070	5070	5070	0
536	20241018	102200	65482210	5070	5070	5070	5070	0
537	20241018	102100	65482210	5070	5070	5070	5070	0
538	20241018	102000	65482210	5070	5070	5070	5070	0
539	20241018	101900	65482210	5070	5070	5070	5070	0
540	20241018	101800	65482210	5070	5070	5070	5070	10
541	20241018	101700	65431510	5060	5060	5060	5060	0
542	20241018	101600	65431510	5060	5070	5070	5060	11
543	20241018	101500	65375840	5070	5070	5070	5070	0
544	20241018	101400	65375840	5070	5070	5070	5070	0
545	20241018	101300	65375840	5070	5070	5070	5070	0
546	20241018	101200	65375840	5070	5070	5070	5070	0
547	20241018	101100	65375840	5070	5070	5070	5070	0
548	20241018	101000	65375840	5070	5070	5070	5070	0
549	20241018	100900	65375840	5070	5070	5070	5070	0
550	20241018	100800	65375840	5070	5070	5070	5070	0
551	20241018	100700	65375840	5070	5070	5070	5070	0
552	20241018	100600	65375840	5070	5070	5070	5070	0
553	20241018	100500	65375840	5070	5070	5070	5070	54
554	20241018	100400	65102060	5070	5070	5070	5070	0
555	20241018	100300	65102060	5070	5070	5070	5070	0
556	20241018	100200	65102060	5070	5070	5070	5070	0
557	20241018	100100	65102060	5070	5060	5070	5060	200
558	20241018	100000	64088260	5050	5050	5050	5050	105
559	20241018	095900	63558010	5060	5060	5060	5060	34
560	20241018	095800	63385970	5050	5050	5050	5050	0
561	20241018	095700	63385970	5050	5050	5050	5050	303
562	20241018	095600	61855820	5050	5050	5050	5050	25
563	20241018	095500	61729570	5060	5060	5060	5060	100
564	20241018	095400	61223570	5060	5060	5060	5060	0
565	20241018	095300	61223570	5060	5060	5060	5050	1127
566	20241018	095200	55522210	5040	5030	5040	5030	118
567	20241018	095100	54928470	5040	5040	5040	5040	490
568	20241018	095000	52458870	5060	5060	5060	5060	0
569	20241018	094900	52458870	5060	5060	5060	5060	0
570	20241018	094800	52458870	5060	5060	5060	5060	1000
571	20241018	094700	47398870	5060	5060	5060	5060	0
572	20241018	094600	47398870	5060	5040	5060	5040	41
573	20241018	094500	47192210	5060	5060	5060	5060	1
574	20241018	094400	47187150	5030	5030	5030	5030	101
575	20241018	094300	46679120	5060	5060	5060	5060	4
576	20241018	094200	46658880	5060	5060	5060	5060	13
577	20241018	094100	46593100	5060	5060	5060	5060	54
578	20241018	094000	46319860	5060	5060	5060	5060	0
579	20241018	093900	46319860	5060	5060	5060	5060	70
580	20241018	093800	45965660	5070	5050	5070	5050	313
581	20241018	093700	44384990	5050	5050	5050	5050	5
582	20241018	093600	44359740	5040	5050	5050	5040	835
583	20241018	093500	40150250	5050	5050	5050	5050	0
584	20241018	093400	40150250	5050	5050	5050	5050	60
585	20241018	093300	39847250	5050	5050	5050	5050	517
586	20241018	093200	37236400	5050	5050	5050	5050	33
587	20241018	093100	37069750	5050	5050	5050	5050	100
588	20241018	093000	36564750	5050	5050	5050	5050	0
589	20241018	092900	36564750	5050	5050	5050	5050	436
590	20241018	092800	34362950	5050	5060	5060	5050	4004
591	20241018	092700	14113550	5080	5080	5080	5080	5
592	20241018	092600	14088150	5080	5080	5080	5080	0
593	20241018	092500	14088150	5080	5080	5080	5080	0
594	20241018	092400	14088150	5080	5080	5080	5080	0
595	20241018	092300	14088150	5080	5080	5080	5080	0
596	20241018	092200	14088150	5080	5080	5080	5080	0
597	20241018	092100	14088150	5080	5080	5080	5080	1
598	20241018	092000	14083070	5070	5080	5080	5070	1225
599	20241018	091900	7872310	5070	5070	5070	5070	15
600	20241018	091800	7796260	5060	5060	5060	5060	201
601	20241018	091700	6779200	5060	5060	5060	5060	0
602	20241018	091600	6779200	5060	5080	5080	5060	546
603	20241018	091500	4016420	5080	5080	5080	5080	98
604	20241018	091400	3518580	5070	5070	5070	5070	7
605	20241018	091300	3483090	5070	5070	5070	5070	100
606	20241018	091200	2976090	5070	5070	5070	5070	0
607	20241018	091100	2976090	5070	5070	5070	5070	0
608	20241018	091000	2976090	5070	5070	5070	5070	2
609	20241018	090900	2965950	5070	5070	5070	5070	0
610	20241018	090800	2965950	5070	5070	5070	5070	0
611	20241018	090700	2965950	5070	5070	5070	5070	0
612	20241018	090600	2965950	5070	5070	5070	5070	0
613	20241018	090500	2965950	5070	5070	5070	5070	400
614	20241018	090400	937950	5070	5070	5070	5070	0
615	20241018	090300	937950	5070	5070	5070	5070	0
616	20241018	090200	937950	5070	5070	5070	5070	0
617	20241018	090100	937950	5070	5070	5070	5070	0
618	20241018	090000	937950	5070	5070	5070	5070	185