KissMeData/017890/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190400	170830950	9240	9240	9240	9240	213
3	20241018	190300	170830950	9240	9240	9240	9240	0
4	20241018	190200	170830950	9240	9240	9240	9240	0
5	20241018	190100	170830950	9240	9240	9240	9240	0
6	20241018	190000	170830950	9240	9240	9240	9240	0
7	20241018	185900	170830950	9240	9240	9240	9240	0
8	20241018	185800	170830950	9240	9240	9240	9240	0
9	20241018	185700	170830950	9240	9240	9240	9240	0
10	20241018	185600	170830950	9240	9240	9240	9240	0
11	20241018	185500	170830950	9240	9240	9240	9240	0
12	20241018	185400	170830950	9240	9240	9240	9240	0
13	20241018	185300	170830950	9240	9240	9240	9240	0
14	20241018	185200	170830950	9240	9240	9240	9240	0
15	20241018	185100	170830950	9240	9240	9240	9240	0
16	20241018	185000	170830950	9240	9240	9240	9240	0
17	20241018	184900	170830950	9240	9240	9240	9240	0
18	20241018	184800	170830950	9240	9240	9240	9240	0
19	20241018	184700	170830950	9240	9240	9240	9240	0
20	20241018	184600	170830950	9240	9240	9240	9240	0
21	20241018	184500	170830950	9240	9240	9240	9240	0
22	20241018	184400	170830950	9240	9240	9240	9240	0
23	20241018	184300	170830950	9240	9240	9240	9240	0
24	20241018	184200	170830950	9240	9240	9240	9240	0
25	20241018	184100	170830950	9240	9240	9240	9240	0
26	20241018	184000	170830950	9240	9240	9240	9240	0
27	20241018	183900	170830950	9240	9240	9240	9240	0
28	20241018	183800	170830950	9240	9240	9240	9240	0
29	20241018	183700	170830950	9240	9240	9240	9240	0
30	20241018	183600	170830950	9240	9240	9240	9240	0
31	20241018	183500	170830950	9240	9240	9240	9240	0
32	20241018	183400	170830950	9240	9240	9240	9240	213
33	20241018	183300	170830950	9240	9240	9240	9240	0
34	20241018	183200	170830950	9240	9240	9240	9240	0
35	20241018	183100	170830950	9240	9240	9240	9240	0
36	20241018	183000	170830950	9240	9240	9240	9240	0
37	20241018	182900	170830950	9240	9240	9240	9240	0
38	20241018	182800	170830950	9240	9240	9240	9240	0
39	20241018	182700	170830950	9240	9240	9240	9240	0
40	20241018	182600	170830950	9240	9240	9240	9240	0
41	20241018	182500	170830950	9240	9240	9240	9240	0
42	20241018	182400	170830950	9240	9240	9240	9240	0
43	20241018	182300	170830950	9240	9240	9240	9240	0
44	20241018	182200	170830950	9240	9240	9240	9240	0
45	20241018	182100	170830950	9240	9240	9240	9240	0
46	20241018	182000	170830950	9240	9240	9240	9240	0
47	20241018	181900	170830950	9240	9240	9240	9240	0
48	20241018	181800	170830950	9240	9240	9240	9240	0
49	20241018	181700	170830950	9240	9240	9240	9240	0
50	20241018	181600	170830950	9240	9240	9240	9240	0
51	20241018	181500	170830950	9240	9240	9240	9240	0
52	20241018	181400	170830950	9240	9240	9240	9240	0
53	20241018	181300	170830950	9240	9240	9240	9240	0
54	20241018	181200	170830950	9240	9240	9240	9240	0
55	20241018	181100	170830950	9240	9240	9240	9240	0
56	20241018	181000	170830950	9240	9240	9240	9240	0
57	20241018	180900	170830950	9240	9240	9240	9240	0
58	20241018	180800	170830950	9240	9240	9240	9240	0
59	20241018	180700	170830950	9240	9240	9240	9240	0
60	20241018	180600	170830950	9240	9240	9240	9240	0
61	20241018	180500	170830950	9240	9240	9240	9240	0
62	20241018	180400	170830950	9240	9240	9240	9240	213
63	20241018	180300	170830950	9240	9240	9240	9240	0
64	20241018	180200	170830950	9240	9240	9240	9240	0
65	20241018	180100	170830950	9240	9240	9240	9240	0
66	20241018	180000	170830950	9240	9240	9240	9240	0
67	20241018	175900	170830950	9240	9240	9240	9240	0
68	20241018	175800	170830950	9240	9240	9240	9240	0
69	20241018	175700	170830950	9240	9240	9240	9240	0
70	20241018	175600	170830950	9240	9240	9240	9240	0
71	20241018	175500	170830950	9240	9240	9240	9240	0
72	20241018	175400	170830950	9240	9240	9240	9240	0
73	20241018	175300	170830950	9240	9240	9240	9240	0
74	20241018	175200	170830950	9240	9240	9240	9240	0
75	20241018	175100	170830950	9240	9240	9240	9240	0
76	20241018	175000	170830950	9240	9240	9240	9240	0
77	20241018	174900	170830950	9240	9240	9240	9240	0
78	20241018	174800	170830950	9240	9240	9240	9240	0
79	20241018	174700	170830950	9240	9240	9240	9240	0
80	20241018	174600	170830950	9240	9240	9240	9240	0
81	20241018	174500	170830950	9240	9240	9240	9240	0
82	20241018	174400	170830950	9240	9240	9240	9240	0
83	20241018	174300	170830950	9240	9240	9240	9240	0
84	20241018	174200	170830950	9240	9240	9240	9240	0
85	20241018	174100	170830950	9240	9240	9240	9240	0
86	20241018	174000	170830950	9240	9240	9240	9240	0
87	20241018	173900	170830950	9240	9240	9240	9240	0
88	20241018	173800	170830950	9240	9240	9240	9240	0
89	20241018	173700	170830950	9240	9240	9240	9240	0
90	20241018	173600	170830950	9240	9240	9240	9240	0
91	20241018	173500	170830950	9240	9240	9240	9240	0
92	20241018	173400	170830950	9240	9240	9240	9240	213
93	20241018	173300	170830950	9240	9240	9240	9240	0
94	20241018	173200	170830950	9240	9240	9240	9240	0
95	20241018	173100	170830950	9240	9240	9240	9240	0
96	20241018	173000	170830950	9240	9240	9240	9240	0
97	20241018	172900	170830950	9240	9240	9240	9240	0
98	20241018	172800	170830950	9240	9240	9240	9240	0
99	20241018	172700	170830950	9240	9240	9240	9240	0
100	20241018	172600	170830950	9240	9240	9240	9240	0
101	20241018	172500	170830950	9240	9240	9240	9240	0
102	20241018	172400	170830950	9240	9240	9240	9240	0
103	20241018	172300	170830950	9240	9240	9240	9240	0
104	20241018	172200	170830950	9240	9240	9240	9240	0
105	20241018	172100	170830950	9240	9240	9240	9240	0
106	20241018	172000	170830950	9240	9240	9240	9240	0
107	20241018	171900	170830950	9240	9240	9240	9240	0
108	20241018	171800	170830950	9240	9240	9240	9240	0
109	20241018	171700	170830950	9240	9240	9240	9240	0
110	20241018	171600	170830950	9240	9240	9240	9240	0
111	20241018	171500	170830950	9240	9240	9240	9240	0
112	20241018	171400	170830950	9240	9240	9240	9240	0
113	20241018	171300	170830950	9240	9240	9240	9240	0
114	20241018	171200	170830950	9240	9240	9240	9240	0
115	20241018	171100	170830950	9240	9240	9240	9240	0
116	20241018	171000	170830950	9240	9240	9240	9240	0
117	20241018	170900	170830950	9240	9240	9240	9240	0
118	20241018	170800	170830950	9240	9240	9240	9240	0
119	20241018	170700	170830950	9240	9240	9240	9240	0
120	20241018	170600	170830950	9240	9240	9240	9240	0
121	20241018	170500	170830950	9240	9240	9240	9240	0
122	20241018	170400	170830950	9240	9240	9240	9240	213
123	20241018	170300	170830950	9240	9240	9240	9240	0
124	20241018	170200	170830950	9240	9240	9240	9240	0
125	20241018	170100	170830950	9240	9240	9240	9240	0
126	20241018	170000	170830950	9240	9240	9240	9240	0
127	20241018	165900	170830950	9240	9240	9240	9240	0
128	20241018	165800	170830950	9240	9240	9240	9240	0
129	20241018	165700	170830950	9240	9240	9240	9240	0
130	20241018	165600	170830950	9240	9240	9240	9240	0
131	20241018	165500	170830950	9240	9240	9240	9240	0
132	20241018	165400	170830950	9240	9240	9240	9240	0
133	20241018	165300	170830950	9240	9240	9240	9240	0
134	20241018	165200	170830950	9240	9240	9240	9240	0
135	20241018	165100	170830950	9240	9240	9240	9240	0
136	20241018	165000	170830950	9240	9240	9240	9240	0
137	20241018	164900	170830950	9240	9240	9240	9240	0
138	20241018	164800	170830950	9240	9240	9240	9240	0
139	20241018	164700	170830950	9240	9240	9240	9240	0
140	20241018	164600	170830950	9240	9240	9240	9240	0
141	20241018	164500	170830950	9240	9240	9240	9240	0
142	20241018	164400	170830950	9240	9240	9240	9240	0
143	20241018	164300	170830950	9240	9240	9240	9240	0
144	20241018	164200	170830950	9240	9240	9240	9240	0
145	20241018	164100	170830950	9240	9240	9240	9240	0
146	20241018	164000	170830950	9240	9240	9240	9240	0
147	20241018	163900	170830950	9240	9240	9240	9240	0
148	20241018	163800	170830950	9240	9240	9240	9240	0
149	20241018	163700	170830950	9240	9240	9240	9240	0
150	20241018	163600	170830950	9240	9240	9240	9240	0
151	20241018	163500	170830950	9240	9240	9240	9240	0
152	20241018	163400	170830950	9240	9240	9240	9240	213
153	20241018	163300	170830950	9240	9240	9240	9240	0
154	20241018	163200	170830950	9240	9240	9240	9240	0
155	20241018	163100	170830950	9240	9240	9240	9240	0
156	20241018	163000	170830950	9240	9240	9240	9240	0
157	20241018	162900	170830950	9240	9240	9240	9240	0
158	20241018	162800	170830950	9240	9240	9240	9240	0
159	20241018	162700	170830950	9240	9240	9240	9240	0
160	20241018	162600	170830950	9240	9240	9240	9240	0
161	20241018	162500	170830950	9240	9240	9240	9240	0
162	20241018	162400	170830950	9240	9240	9240	9240	0
163	20241018	162300	170830950	9240	9240	9240	9240	0
164	20241018	162200	170830950	9240	9240	9240	9240	0
165	20241018	162100	170830950	9240	9240	9240	9240	0
166	20241018	162000	170830950	9240	9240	9240	9240	0
167	20241018	161900	170830950	9240	9240	9240	9240	0
168	20241018	161800	170830950	9240	9240	9240	9240	0
169	20241018	161700	170830950	9240	9240	9240	9240	0
170	20241018	161600	170830950	9240	9240	9240	9240	0
171	20241018	161500	170830950	9240	9240	9240	9240	0
172	20241018	161400	170830950	9240	9240	9240	9240	0
173	20241018	161300	170830950	9240	9240	9240	9240	0
174	20241018	161200	170830950	9240	9240	9240	9240	0
175	20241018	161100	170830950	9240	9240	9240	9240	0
176	20241018	161000	170830950	9240	9240	9240	9240	0
177	20241018	160900	170830950	9240	9240	9240	9240	0
178	20241018	160800	170830950	9240	9240	9240	9240	0
179	20241018	160700	170830950	9240	9240	9240	9240	0
180	20241018	160600	170830950	9240	9240	9240	9240	0
181	20241018	160500	170830950	9240	9240	9240	9240	0
182	20241018	160400	170830950	9240	9240	9240	9240	213
183	20241018	160300	170830950	9240	9240	9240	9240	0
184	20241018	160200	170830950	9240	9240	9240	9240	0
185	20241018	160100	170830950	9240	9240	9240	9240	0
186	20241018	160000	170830950	9240	9240	9240	9240	0
187	20241018	155900	170830950	9240	9240	9240	9240	0
188	20241018	155800	170830950	9240	9240	9240	9240	0
189	20241018	155700	170830950	9240	9240	9240	9240	0
190	20241018	155600	170830950	9240	9240	9240	9240	0
191	20241018	155500	170830950	9240	9240	9240	9240	0
192	20241018	155400	170830950	9240	9240	9240	9240	0
193	20241018	155300	170830950	9240	9240	9240	9240	0
194	20241018	155200	170830950	9240	9240	9240	9240	0
195	20241018	155100	170830950	9240	9240	9240	9240	0
196	20241018	155000	170830950	9240	9240	9240	9240	0
197	20241018	154900	170830950	9240	9240	9240	9240	0
198	20241018	154800	170830950	9240	9240	9240	9240	0
199	20241018	154700	170830950	9240	9240	9240	9240	0
200	20241018	154600	170830950	9240	9240	9240	9240	0
201	20241018	154500	170830950	9240	9240	9240	9240	0
202	20241018	154400	170830950	9240	9240	9240	9240	0
203	20241018	154300	170830950	9240	9240	9240	9240	0
204	20241018	154200	170830950	9240	9240	9240	9240	0
205	20241018	154100	170830950	9240	9240	9240	9240	0
206	20241018	154000	170830950	9240	9240	9240	9240	0
207	20241018	153900	170830950	9240	9240	9240	9240	0
208	20241018	153800	170830950	9240	9240	9240	9240	0
209	20241018	153700	170830950	9240	9240	9240	9240	0
210	20241018	153600	170830950	9240	9240	9240	9240	0
211	20241018	153500	170830950	9240	9240	9240	9240	0
212	20241018	153400	170830950	9240	9240	9240	9240	213
213	20241018	153300	170830950	9240	9240	9240	9240	0
214	20241018	153200	170830950	9240	9240	9240	9240	0
215	20241018	153100	170830950	9240	9240	9240	9240	0
216	20241018	153000	170830950	9240	9240	9240	9240	213
217	20241018	152900	168862830	9210	9210	9210	9210	0
218	20241018	152800	168862830	9210	9210	9210	9210	0
219	20241018	152700	168862830	9210	9210	9210	9210	0
220	20241018	152600	168862830	9210	9210	9210	9210	0
221	20241018	152500	168862830	9210	9210	9210	9210	0
222	20241018	152400	168862830	9210	9210	9210	9210	0
223	20241018	152300	168862830	9210	9210	9210	9210	0
224	20241018	152200	168862830	9210	9210	9210	9210	0
225	20241018	152100	168862830	9210	9210	9210	9210	0
226	20241018	152000	168862830	9210	9210	9210	9210	0
227	20241018	151900	168862830	9210	9220	9230	9210	269
228	20241018	151800	166384630	9220	9220	9220	9220	5
229	20241018	151700	166338530	9230	9230	9230	9230	0
230	20241018	151600	166338530	9230	9230	9230	9220	192
231	20241018	151500	164566480	9220	9220	9220	9220	0
232	20241018	151400	164566480	9220	9220	9220	9220	16
233	20241018	151300	164418960	9220	9220	9220	9220	0
234	20241018	151200	164418960	9220	9220	9220	9220	0
235	20241018	151100	164418960	9220	9220	9220	9220	2
236	20241018	151000	164400520	9220	9210	9220	9210	100
237	20241018	150900	163479020	9210	9210	9210	9210	22
238	20241018	150800	163276400	9210	9230	9230	9210	250
239	20241018	150700	160973640	9230	9230	9230	9230	0
240	20241018	150600	160973640	9230	9230	9230	9230	1
241	20241018	150500	160964410	9230	9230	9230	9230	0
242	20241018	150400	160964410	9230	9230	9230	9230	8
243	20241018	150300	160890570	9230	9230	9230	9230	0
244	20241018	150200	160890570	9230	9230	9230	9230	0
245	20241018	150100	160890570	9230	9230	9230	9230	0
246	20241018	150000	160890570	9230	9230	9230	9230	30
247	20241018	145900	160613670	9220	9220	9220	9220	0
248	20241018	145800	160613670	9220	9220	9220	9220	31
249	20241018	145700	160327850	9220	9220	9220	9220	22
250	20241018	145600	160125010	9220	9220	9220	9220	0
251	20241018	145500	160125010	9220	9220	9220	9220	1
252	20241018	145400	160115790	9220	9220	9220	9220	0
253	20241018	145300	160115790	9220	9220	9220	9220	0
254	20241018	145200	160115790	9220	9220	9220	9220	0
255	20241018	145100	160115790	9220	9220	9220	9220	0
256	20241018	145000	160115790	9220	9230	9230	9220	82
257	20241018	144900	159359000	9220	9220	9220	9220	0
258	20241018	144800	159359000	9220	9220	9220	9220	0
259	20241018	144700	159359000	9220	9220	9220	9220	51
260	20241018	144600	158888780	9220	9220	9220	9220	0
261	20241018	144500	158888780	9220	9210	9220	9210	218
262	20241018	144400	156879120	9210	9220	9220	9210	100
263	20241018	144300	155957480	9220	9220	9220	9220	0
264	20241018	144200	155957480	9220	9220	9230	9220	45
265	20241018	144100	155542380	9210	9210	9210	9210	0
266	20241018	144000	155542380	9210	9210	9210	9210	10
267	20241018	143900	155450280	9230	9220	9230	9210	40
268	20241018	143800	155081420	9230	9210	9230	9210	45
269	20241018	143700	154666510	9220	9220	9220	9220	16
270	20241018	143600	154518990	9220	9220	9220	9220	0
271	20241018	143500	154518990	9220	9220	9220	9220	0
272	20241018	143400	154518990	9220	9220	9220	9220	0
273	20241018	143300	154518990	9220	9220	9220	9220	0
274	20241018	143200	154518990	9220	9220	9220	9220	100
275	20241018	143100	153596990	9220	9220	9220	9220	0
276	20241018	143000	153596990	9220	9240	9240	9220	115
277	20241018	142900	152536610	9240	9240	9240	9240	12
278	20241018	142800	152425730	9240	9240	9240	9240	1
279	20241018	142700	152416490	9240	9240	9240	9240	0
280	20241018	142600	152416490	9240	9240	9240	9240	0
281	20241018	142500	152416490	9240	9240	9240	9240	0
282	20241018	142400	152416490	9240	9240	9240	9240	0
283	20241018	142300	152416490	9240	9240	9240	9240	0
284	20241018	142200	152416490	9240	9240	9240	9240	0
285	20241018	142100	152416490	9240	9240	9240	9240	0
286	20241018	142000	152416490	9240	9240	9240	9240	0
287	20241018	141900	152416490	9240	9240	9240	9240	0
288	20241018	141800	152416490	9240	9240	9240	9240	1
289	20241018	141700	152407250	9240	9230	9240	9230	30
290	20241018	141600	152130330	9210	9210	9210	9210	0
291	20241018	141500	152130330	9210	9210	9210	9210	0
292	20241018	141400	152130330	9210	9210	9210	9210	0
293	20241018	141300	152130330	9210	9210	9210	9210	0
294	20241018	141200	152130330	9210	9210	9210	9210	5
295	20241018	141100	152084280	9210	9210	9210	9210	23
296	20241018	141000	151872450	9230	9230	9230	9230	0
297	20241018	140900	151872450	9230	9230	9230	9230	0
298	20241018	140800	151872450	9230	9230	9230	9230	0
299	20241018	140700	151872450	9230	9230	9230	9230	0
300	20241018	140600	151872450	9230	9230	9230	9230	0
301	20241018	140500	151872450	9230	9230	9230	9230	0
302	20241018	140400	151872450	9230	9230	9230	9230	0
303	20241018	140300	151872450	9230	9230	9230	9230	0
304	20241018	140200	151872450	9230	9230	9230	9230	0
305	20241018	140100	151872450	9230	9230	9230	9230	0
306	20241018	140000	151872450	9230	9230	9230	9230	0
307	20241018	135900	151872450	9230	9230	9230	9230	1
308	20241018	135800	151863220	9200	9220	9220	9200	10
309	20241018	135700	151771120	9220	9210	9220	9200	14
310	20241018	135600	151642180	9220	9220	9220	9220	0
311	20241018	135500	151642180	9220	9220	9220	9220	0
312	20241018	135400	151642180	9220	9220	9220	9220	0
313	20241018	135300	151642180	9220	9220	9220	9220	0
314	20241018	135200	151642180	9220	9220	9220	9220	0
315	20241018	135100	151642180	9220	9220	9220	9220	0
316	20241018	135000	151642180	9220	9220	9220	9220	0
317	20241018	134900	151642180	9220	9220	9220	9220	0
318	20241018	134800	151642180	9220	9210	9230	9210	902
319	20241018	134700	143322170	9200	9200	9200	9200	0
320	20241018	134600	143322170	9200	9200	9200	9200	0
321	20241018	134500	143322170	9200	9200	9200	9200	26
322	20241018	134400	143082970	9200	9200	9200	9200	0
323	20241018	134300	143082970	9200	9200	9200	9200	0
324	20241018	134200	143082970	9200	9200	9200	9200	0
325	20241018	134100	143082970	9200	9200	9200	9200	0
326	20241018	134000	143082970	9200	9200	9200	9200	100
327	20241018	133900	142162970	9200	9200	9200	9200	10
328	20241018	133800	142070970	9200	9210	9210	9200	50
329	20241018	133700	141610920	9200	9200	9200	9200	0
330	20241018	133600	141610920	9200	9210	9210	9200	2501
331	20241018	133500	118601710	9200	9200	9200	9200	0
332	20241018	133400	118601710	9200	9220	9220	9200	122
333	20241018	133300	117478570	9230	9230	9230	9230	0
334	20241018	133200	117478570	9230	9230	9230	9230	0
335	20241018	133100	117478570	9230	9230	9230	9230	0
336	20241018	133000	117478570	9230	9230	9230	9230	0
337	20241018	132900	117478570	9230	9230	9230	9230	0
338	20241018	132800	117478570	9230	9230	9230	9230	0
339	20241018	132700	117478570	9230	9230	9230	9230	1
340	20241018	132600	117469340	9220	9220	9220	9220	0
341	20241018	132500	117469340	9220	9220	9220	9220	0
342	20241018	132400	117469340	9220	9220	9220	9220	0
343	20241018	132300	117469340	9220	9220	9220	9220	0
344	20241018	132200	117469340	9220	9220	9220	9220	0
345	20241018	132100	117469340	9220	9220	9220	9220	23
346	20241018	132000	117257280	9210	9210	9210	9210	0
347	20241018	131900	117257280	9210	9210	9210	9210	0
348	20241018	131800	117257280	9210	9210	9210	9210	0
349	20241018	131700	117257280	9210	9210	9210	9210	0
350	20241018	131600	117257280	9210	9210	9210	9210	0
351	20241018	131500	117257280	9210	9210	9210	9210	0
352	20241018	131400	117257280	9210	9210	9210	9210	0
353	20241018	131300	117257280	9210	9210	9210	9210	0
354	20241018	131200	117257280	9210	9210	9210	9210	0
355	20241018	131100	117257280	9210	9210	9210	9210	0
356	20241018	131000	117257280	9210	9210	9210	9210	0
357	20241018	130900	117257280	9210	9210	9210	9210	1000
358	20241018	130800	108047280	9210	9230	9230	9210	2000
359	20241018	130700	89611150	9240	9240	9240	9240	0
360	20241018	130600	89611150	9240	9240	9240	9240	0
361	20241018	130500	89611150	9240	9240	9240	9240	0
362	20241018	130400	89611150	9240	9240	9240	9240	0
363	20241018	130300	89611150	9240	9240	9240	9240	0
364	20241018	130200	89611150	9240	9240	9240	9240	0
365	20241018	130100	89611150	9240	9240	9240	9240	134
366	20241018	130000	88372990	9230	9230	9230	9230	0
367	20241018	125900	88372990	9230	9230	9230	9230	380
368	20241018	125800	84865590	9230	9230	9230	9230	0
369	20241018	125700	84865590	9230	9230	9230	9230	200
370	20241018	125600	83019590	9230	9230	9230	9230	0
371	20241018	125500	83019590	9230	9230	9230	9230	0
372	20241018	125400	83019590	9230	9230	9230	9230	27
373	20241018	125300	82770380	9230	9230	9230	9230	419
374	20241018	125200	78903010	9230	9230	9230	9230	0
375	20241018	125100	78903010	9230	9230	9230	9230	0
376	20241018	125000	78903010	9230	9230	9230	9230	0
377	20241018	124900	78903010	9230	9230	9230	9230	0
378	20241018	124800	78903010	9230	9230	9230	9230	53
379	20241018	124700	78413820	9230	9230	9230	9230	0
380	20241018	124600	78413820	9230	9230	9230	9230	0
381	20241018	124500	78413820	9230	9230	9230	9230	10
382	20241018	124400	78321520	9230	9230	9230	9230	0
383	20241018	124300	78321520	9230	9230	9230	9230	0
384	20241018	124200	78321520	9230	9230	9230	9230	100
385	20241018	124100	77398520	9230	9230	9230	9230	0
386	20241018	124000	77398520	9230	9230	9230	9230	0
387	20241018	123900	77398520	9230	9230	9230	9230	0
388	20241018	123800	77398520	9230	9230	9230	9230	0
389	20241018	123700	77398520	9230	9230	9230	9230	0
390	20241018	123600	77398520	9230	9230	9230	9230	0
391	20241018	123500	77398520	9230	9230	9230	9230	20
392	20241018	123400	77213920	9240	9240	9240	9240	0
393	20241018	123300	77213920	9240	9240	9240	9240	0
394	20241018	123200	77213920	9240	9240	9240	9240	0
395	20241018	123100	77213920	9240	9230	9240	9230	227
396	20241018	123000	75116530	9230	9230	9230	9230	0
397	20241018	122900	75116530	9230	9230	9230	9230	8
398	20241018	122800	75042690	9230	9230	9230	9230	23
399	20241018	122700	74830400	9240	9240	9240	9240	0
400	20241018	122600	74830400	9240	9240	9240	9240	10
401	20241018	122500	74738000	9240	9240	9240	9240	0
402	20241018	122400	74738000	9240	9240	9240	9240	0
403	20241018	122300	74738000	9240	9240	9240	9240	4
404	20241018	122200	74701040	9240	9240	9240	9240	0
405	20241018	122100	74701040	9240	9240	9240	9240	0
406	20241018	122000	74701040	9240	9240	9240	9240	81
407	20241018	121900	73952600	9250	9250	9250	9250	0
408	20241018	121800	73952600	9250	9250	9250	9250	0
409	20241018	121700	73952600	9250	9250	9250	9250	0
410	20241018	121600	73952600	9250	9250	9250	9250	5
411	20241018	121500	73906350	9230	9230	9230	9230	0
412	20241018	121400	73906350	9230	9230	9230	9230	0
413	20241018	121300	73906350	9230	9230	9230	9230	25
414	20241018	121200	73675600	9240	9240	9240	9240	0
415	20241018	121100	73675600	9240	9240	9240	9240	0
416	20241018	121000	73675600	9240	9240	9240	9240	0
417	20241018	120900	73675600	9240	9240	9240	9240	0
418	20241018	120800	73675600	9240	9240	9240	9240	276
419	20241018	120700	71125360	9240	9240	9240	9240	0
420	20241018	120600	71125360	9240	9240	9240	9240	0
421	20241018	120500	71125360	9240	9240	9240	9240	0
422	20241018	120400	71125360	9240	9240	9240	9240	0
423	20241018	120300	71125360	9240	9240	9240	9240	0
424	20241018	120200	71125360	9240	9240	9240	9240	0
425	20241018	120100	71125360	9240	9240	9240	9240	0
426	20241018	120000	71125360	9240	9240	9240	9240	0
427	20241018	115900	71125360	9240	9240	9240	9240	6
428	20241018	115800	71069920	9240	9240	9240	9240	0
429	20241018	115700	71069920	9240	9240	9240	9240	0
430	20241018	115600	71069920	9240	9240	9240	9240	0
431	20241018	115500	71069920	9240	9240	9240	9240	1
432	20241018	115400	71060680	9240	9240	9240	9240	0
433	20241018	115300	71060680	9240	9240	9240	9240	0
434	20241018	115200	71060680	9240	9240	9240	9240	0
435	20241018	115100	71060680	9240	9240	9240	9240	0
436	20241018	115000	71060680	9240	9240	9240	9240	0
437	20241018	114900	71060680	9240	9240	9240	9240	0
438	20241018	114800	71060680	9240	9220	9240	9220	32
439	20241018	114700	70765200	9220	9220	9220	9220	0
440	20241018	114600	70765200	9220	9220	9220	9220	0
441	20241018	114500	70765200	9220	9220	9220	9220	0
442	20241018	114400	70765200	9220	9220	9220	9220	0
443	20241018	114300	70765200	9220	9220	9220	9220	0
444	20241018	114200	70765200	9220	9220	9220	9220	0
445	20241018	114100	70765200	9220	9220	9220	9220	0
446	20241018	114000	70765200	9220	9220	9220	9220	27
447	20241018	113900	70516260	9220	9220	9220	9220	0
448	20241018	113800	70516260	9220	9220	9220	9220	320
449	20241018	113700	67565860	9230	9230	9230	9230	0
450	20241018	113600	67565860	9230	9230	9230	9230	128
451	20241018	113500	66384420	9240	9240	9240	9240	0
452	20241018	113400	66384420	9240	9240	9240	9240	0
453	20241018	113300	66384420	9240	9240	9240	9240	0
454	20241018	113200	66384420	9240	9240	9240	9240	0
455	20241018	113100	66384420	9240	9240	9240	9240	1
456	20241018	113000	66375180	9240	9240	9240	9240	0
457	20241018	112900	66375180	9240	9240	9240	9240	0
458	20241018	112800	66375180	9240	9240	9240	9240	0
459	20241018	112700	66375180	9240	9240	9240	9240	0
460	20241018	112600	66375180	9240	9240	9240	9240	0
461	20241018	112500	66375180	9240	9240	9240	9240	10
462	20241018	112400	66282780	9230	9230	9230	9230	13
463	20241018	112300	66162790	9230	9230	9230	9230	0
464	20241018	112200	66162790	9230	9230	9230	9230	100
465	20241018	112100	65239790	9210	9210	9210	9210	0
466	20241018	112000	65239790	9210	9210	9210	9210	0
467	20241018	111900	65239790	9210	9210	9210	9210	0
468	20241018	111800	65239790	9210	9210	9210	9210	0
469	20241018	111700	65239790	9210	9220	9220	9210	568
470	20241018	111600	60007290	9220	9220	9220	9220	26
471	20241018	111500	59767570	9230	9230	9230	9230	0
472	20241018	111400	59767570	9230	9230	9230	9230	11
473	20241018	111300	59666040	9230	9230	9230	9230	0
474	20241018	111200	59666040	9230	9230	9230	9230	0
475	20241018	111100	59666040	9230	9230	9230	9230	1
476	20241018	111000	59656810	9230	9230	9230	9230	0
477	20241018	110900	59656810	9230	9230	9230	9230	0
478	20241018	110800	59656810	9230	9210	9230	9210	11
479	20241018	110700	59555360	9220	9220	9220	9220	1169
480	20241018	110600	48777180	9230	9230	9230	9230	492
481	20241018	110500	44236020	9240	9240	9240	9240	0
482	20241018	110400	44236020	9240	9240	9240	9240	155
483	20241018	110300	42803820	9240	9240	9240	9240	5
484	20241018	110200	42757620	9240	9240	9240	9240	865
485	20241018	110100	34765020	9250	9250	9250	9250	0
486	20241018	110000	34765020	9250	9250	9250	9250	0
487	20241018	105900	34765020	9250	9250	9250	9250	5
488	20241018	105800	34718770	9250	9250	9250	9250	0
489	20241018	105700	34718770	9250	9250	9250	9250	0
490	20241018	105600	34718770	9250	9250	9250	9250	0
491	20241018	105500	34718770	9250	9250	9250	9250	0
492	20241018	105400	34718770	9250	9250	9250	9250	5
493	20241018	105300	34672520	9240	9240	9240	9240	0
494	20241018	105200	34672520	9240	9240	9240	9240	0
495	20241018	105100	34672520	9240	9240	9240	9240	0
496	20241018	105000	34672520	9240	9240	9240	9240	265
497	20241018	104900	32223920	9240	9240	9240	9240	10
498	20241018	104800	32131520	9240	9240	9240	9240	61
499	20241018	104700	31567880	9240	9240	9240	9240	0
500	20241018	104600	31567880	9240	9240	9240	9240	0
501	20241018	104500	31567880	9240	9240	9240	9240	0
502	20241018	104400	31567880	9240	9240	9240	9240	0
503	20241018	104300	31567880	9240	9240	9240	9240	0
504	20241018	104200	31567880	9240	9240	9240	9240	25
505	20241018	104100	31336880	9240	9240	9240	9240	100
506	20241018	104000	30412880	9240	9240	9240	9240	0
507	20241018	103900	30412880	9240	9240	9240	9240	9
508	20241018	103800	30329720	9240	9240	9240	9240	0
509	20241018	103700	30329720	9240	9240	9240	9240	1
510	20241018	103600	30320480	9240	9240	9240	9240	0
511	20241018	103500	30320480	9240	9240	9240	9240	0
512	20241018	103400	30320480	9240	9240	9240	9240	0
513	20241018	103300	30320480	9240	9240	9240	9240	0
514	20241018	103200	30320480	9240	9250	9250	9240	800
515	20241018	103100	22926230	9250	9260	9260	9250	19
516	20241018	103000	22750390	9250	9250	9250	9250	24
517	20241018	102900	22528390	9260	9260	9260	9260	0
518	20241018	102800	22528390	9260	9260	9260	9260	0
519	20241018	102700	22528390	9260	9260	9260	9260	0
520	20241018	102600	22528390	9260	9260	9260	9260	0
521	20241018	102500	22528390	9260	9260	9260	9260	6
522	20241018	102400	22472830	9260	9260	9260	9260	0
523	20241018	102300	22472830	9260	9260	9260	9260	227
524	20241018	102200	20370810	9250	9250	9250	9250	15
525	20241018	102100	20232060	9260	9260	9260	9260	0
526	20241018	102000	20232060	9260	9260	9260	9260	0
527	20241018	101900	20232060	9260	9260	9260	9260	0
528	20241018	101800	20232060	9260	9260	9260	9260	1
529	20241018	101700	20222800	9260	9260	9260	9260	10
530	20241018	101600	20130200	9250	9250	9250	9250	0
531	20241018	101500	20130200	9250	9250	9250	9250	0
532	20241018	101400	20130200	9250	9250	9250	9250	1
533	20241018	101300	20120950	9250	9250	9250	9250	0
534	20241018	101200	20120950	9250	9250	9250	9250	0
535	20241018	101100	20120950	9250	9250	9250	9250	25
536	20241018	101000	19889700	9250	9250	9250	9250	0
537	20241018	100900	19889700	9250	9250	9250	9250	18
538	20241018	100800	19723200	9260	9260	9260	9260	25
539	20241018	100700	19491700	9260	9260	9260	9260	190
540	20241018	100600	17732300	9270	9270	9270	9270	0
541	20241018	100500	17732300	9270	9270	9270	9270	100
542	20241018	100400	16805300	9270	9270	9270	9270	0
543	20241018	100300	16805300	9270	9270	9270	9270	0
544	20241018	100200	16805300	9270	9270	9270	9270	0
545	20241018	100100	16805300	9270	9270	9270	9270	2
546	20241018	100000	16786760	9260	9260	9260	9260	27
547	20241018	095900	16536740	9260	9260	9260	9260	0
548	20241018	095800	16536740	9260	9260	9260	9260	0
549	20241018	095700	16536740	9260	9260	9260	9260	0
550	20241018	095600	16536740	9260	9260	9260	9260	0
551	20241018	095500	16536740	9260	9260	9260	9260	0
552	20241018	095400	16536740	9260	9260	9260	9260	0
553	20241018	095300	16536740	9260	9260	9260	9260	0
554	20241018	095200	16536740	9260	9260	9260	9260	20
555	20241018	095100	16351540	9260	9260	9260	9260	0
556	20241018	095000	16351540	9260	9260	9260	9260	0
557	20241018	094900	16351540	9260	9260	9260	9260	0
558	20241018	094800	16351540	9260	9260	9260	9260	0
559	20241018	094700	16351540	9260	9260	9260	9260	76
560	20241018	094600	15647780	9250	9250	9250	9250	100
561	20241018	094500	14722780	9260	9260	9260	9260	0
562	20241018	094400	14722780	9260	9260	9260	9260	8
563	20241018	094300	14648700	9260	9260	9260	9260	0
564	20241018	094200	14648700	9260	9260	9260	9260	10
565	20241018	094100	14556100	9250	9250	9250	9250	0
566	20241018	094000	14556100	9250	9250	9250	9250	0
567	20241018	093900	14556100	9250	9250	9250	9250	154
568	20241018	093800	13131600	9250	9260	9260	9250	315
569	20241018	093700	10217750	9260	9260	9260	9260	0
570	20241018	093600	10217750	9260	9260	9260	9260	0
571	20241018	093500	10217750	9260	9260	9260	9260	90
572	20241018	093400	9384350	9250	9260	9260	9250	52
573	20241018	093300	8902890	9270	9270	9270	9270	0
574	20241018	093200	8902890	9270	9270	9270	9270	15
575	20241018	093100	8763840	9270	9270	9270	9270	0
576	20241018	093000	8763840	9270	9270	9270	9270	0
577	20241018	092900	8763840	9270	9270	9270	9270	0
578	20241018	092800	8763840	9270	9270	9270	9270	0
579	20241018	092700	8763840	9270	9270	9270	9270	0
580	20241018	092600	8763840	9270	9270	9270	9270	0
581	20241018	092500	8763840	9270	9260	9270	9260	249
582	20241018	092400	6456320	9260	9260	9260	9260	43
583	20241018	092300	6058140	9260	9260	9260	9260	5
584	20241018	092200	6011840	9260	9260	9260	9260	100
585	20241018	092100	5085840	9250	9260	9260	9250	133
586	20241018	092000	3855310	9270	9270	9270	9270	3
587	20241018	091900	3827500	9270	9270	9270	9270	12
588	20241018	091800	3716260	9280	9280	9280	9280	0
589	20241018	091700	3716260	9280	9280	9280	9280	0
590	20241018	091600	3716260	9280	9280	9280	9280	0
591	20241018	091500	3716260	9280	9280	9280	9280	0
592	20241018	091400	3716260	9280	9280	9280	9280	0
593	20241018	091300	3716260	9280	9280	9280	9280	15
594	20241018	091200	3577060	9290	9290	9290	9290	0
595	20241018	091100	3577060	9290	9290	9290	9290	54
596	20241018	091000	3075400	9290	9290	9290	9290	16
597	20241018	090900	2926760	9290	9290	9290	9290	0
598	20241018	090800	2926760	9290	9290	9290	9290	1
599	20241018	090700	2917470	9300	9300	9300	9300	0
600	20241018	090600	2917470	9300	9300	9300	9300	1
601	20241018	090500	2908170	9260	9260	9260	9260	0
602	20241018	090400	2908170	9260	9270	9270	9260	300
603	20241018	090300	130150	9310	9310	9310	9310	0
604	20241018	090200	130150	9310	9300	9310	9300	10
605	20241018	090100	37110	9260	9260	9260	9260	1
606	20241018	090000	27850	9310	9270	9310	9270	3