KissMeData/109670/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201500	246565940	10220	10220	10220	10220	320
3	20241018	201400	246565940	10220	10220	10220	10220	0
4	20241018	201300	246565940	10220	10220	10220	10220	0
5	20241018	201200	246565940	10220	10220	10220	10220	0
6	20241018	201100	246565940	10220	10220	10220	10220	0
7	20241018	201000	246565940	10220	10220	10220	10220	0
8	20241018	200900	246565940	10220	10220	10220	10220	0
9	20241018	200800	246565940	10220	10220	10220	10220	0
10	20241018	200700	246565940	10220	10220	10220	10220	0
11	20241018	200600	246565940	10220	10220	10220	10220	0
12	20241018	200500	246565940	10220	10220	10220	10220	0
13	20241018	200400	246565940	10220	10220	10220	10220	0
14	20241018	200300	246565940	10220	10220	10220	10220	0
15	20241018	200200	246565940	10220	10220	10220	10220	0
16	20241018	200100	246565940	10220	10220	10220	10220	0
17	20241018	200000	246565940	10220	10220	10220	10220	0
18	20241018	195900	246565940	10220	10220	10220	10220	0
19	20241018	195800	246565940	10220	10220	10220	10220	0
20	20241018	195700	246565940	10220	10220	10220	10220	0
21	20241018	195600	246565940	10220	10220	10220	10220	0
22	20241018	195500	246565940	10220	10220	10220	10220	0
23	20241018	195400	246565940	10220	10220	10220	10220	0
24	20241018	195300	246565940	10220	10220	10220	10220	0
25	20241018	195200	246565940	10220	10220	10220	10220	0
26	20241018	195100	246565940	10220	10220	10220	10220	0
27	20241018	195000	246565940	10220	10220	10220	10220	0
28	20241018	194900	246565940	10220	10220	10220	10220	0
29	20241018	194800	246565940	10220	10220	10220	10220	0
30	20241018	194700	246565940	10220	10220	10220	10220	0
31	20241018	194600	246565940	10220	10220	10220	10220	0
32	20241018	194500	246565940	10220	10220	10220	10220	320
33	20241018	194400	246565940	10220	10220	10220	10220	0
34	20241018	194300	246565940	10220	10220	10220	10220	0
35	20241018	194200	246565940	10220	10220	10220	10220	0
36	20241018	194100	246565940	10220	10220	10220	10220	0
37	20241018	194000	246565940	10220	10220	10220	10220	0
38	20241018	193900	246565940	10220	10220	10220	10220	0
39	20241018	193800	246565940	10220	10220	10220	10220	0
40	20241018	193700	246565940	10220	10220	10220	10220	0
41	20241018	193600	246565940	10220	10220	10220	10220	0
42	20241018	193500	246565940	10220	10220	10220	10220	0
43	20241018	193400	246565940	10220	10220	10220	10220	0
44	20241018	193300	246565940	10220	10220	10220	10220	0
45	20241018	193200	246565940	10220	10220	10220	10220	0
46	20241018	193100	246565940	10220	10220	10220	10220	0
47	20241018	193000	246565940	10220	10220	10220	10220	0
48	20241018	192900	246565940	10220	10220	10220	10220	0
49	20241018	192800	246565940	10220	10220	10220	10220	0
50	20241018	192700	246565940	10220	10220	10220	10220	0
51	20241018	192600	246565940	10220	10220	10220	10220	0
52	20241018	192500	246565940	10220	10220	10220	10220	0
53	20241018	192400	246565940	10220	10220	10220	10220	0
54	20241018	192300	246565940	10220	10220	10220	10220	0
55	20241018	192200	246565940	10220	10220	10220	10220	0
56	20241018	192100	246565940	10220	10220	10220	10220	0
57	20241018	192000	246565940	10220	10220	10220	10220	0
58	20241018	191900	246565940	10220	10220	10220	10220	0
59	20241018	191800	246565940	10220	10220	10220	10220	0
60	20241018	191700	246565940	10220	10220	10220	10220	0
61	20241018	191600	246565940	10220	10220	10220	10220	0
62	20241018	191500	246565940	10220	10220	10220	10220	320
63	20241018	191400	246565940	10220	10220	10220	10220	0
64	20241018	191300	246565940	10220	10220	10220	10220	0
65	20241018	191200	246565940	10220	10220	10220	10220	0
66	20241018	191100	246565940	10220	10220	10220	10220	0
67	20241018	191000	246565940	10220	10220	10220	10220	0
68	20241018	190900	246565940	10220	10220	10220	10220	0
69	20241018	190800	246565940	10220	10220	10220	10220	0
70	20241018	190700	246565940	10220	10220	10220	10220	0
71	20241018	190600	246565940	10220	10220	10220	10220	0
72	20241018	190500	246565940	10220	10220	10220	10220	0
73	20241018	190400	246565940	10220	10220	10220	10220	0
74	20241018	190300	246565940	10220	10220	10220	10220	0
75	20241018	190200	246565940	10220	10220	10220	10220	0
76	20241018	190100	246565940	10220	10220	10220	10220	0
77	20241018	190000	246565940	10220	10220	10220	10220	0
78	20241018	185900	246565940	10220	10220	10220	10220	0
79	20241018	185800	246565940	10220	10220	10220	10220	0
80	20241018	185700	246565940	10220	10220	10220	10220	0
81	20241018	185600	246565940	10220	10220	10220	10220	0
82	20241018	185500	246565940	10220	10220	10220	10220	0
83	20241018	185400	246565940	10220	10220	10220	10220	0
84	20241018	185300	246565940	10220	10220	10220	10220	0
85	20241018	185200	246565940	10220	10220	10220	10220	0
86	20241018	185100	246565940	10220	10220	10220	10220	0
87	20241018	185000	246565940	10220	10220	10220	10220	0
88	20241018	184900	246565940	10220	10220	10220	10220	0
89	20241018	184800	246565940	10220	10220	10220	10220	0
90	20241018	184700	246565940	10220	10220	10220	10220	0
91	20241018	184600	246565940	10220	10220	10220	10220	0
92	20241018	184500	246565940	10220	10220	10220	10220	320
93	20241018	184400	246565940	10220	10220	10220	10220	0
94	20241018	184300	246565940	10220	10220	10220	10220	0
95	20241018	184200	246565940	10220	10220	10220	10220	0
96	20241018	184100	246565940	10220	10220	10220	10220	0
97	20241018	184000	246565940	10220	10220	10220	10220	0
98	20241018	183900	246565940	10220	10220	10220	10220	0
99	20241018	183800	246565940	10220	10220	10220	10220	0
100	20241018	183700	246565940	10220	10220	10220	10220	0
101	20241018	183600	246565940	10220	10220	10220	10220	0
102	20241018	183500	246565940	10220	10220	10220	10220	0
103	20241018	183400	246565940	10220	10220	10220	10220	0
104	20241018	183300	246565940	10220	10220	10220	10220	0
105	20241018	183200	246565940	10220	10220	10220	10220	0
106	20241018	183100	246565940	10220	10220	10220	10220	0
107	20241018	183000	246565940	10220	10220	10220	10220	0
108	20241018	182900	246565940	10220	10220	10220	10220	0
109	20241018	182800	246565940	10220	10220	10220	10220	0
110	20241018	182700	246565940	10220	10220	10220	10220	0
111	20241018	182600	246565940	10220	10220	10220	10220	0
112	20241018	182500	246565940	10220	10220	10220	10220	0
113	20241018	182400	246565940	10220	10220	10220	10220	0
114	20241018	182300	246565940	10220	10220	10220	10220	0
115	20241018	182200	246565940	10220	10220	10220	10220	0
116	20241018	182100	246565940	10220	10220	10220	10220	0
117	20241018	182000	246565940	10220	10220	10220	10220	0
118	20241018	181900	246565940	10220	10220	10220	10220	0
119	20241018	181800	246565940	10220	10220	10220	10220	0
120	20241018	181700	246565940	10220	10220	10220	10220	0
121	20241018	181600	246565940	10220	10220	10220	10220	0
122	20241018	181500	246565940	10220	10220	10220	10220	320
123	20241018	181400	246565940	10220	10220	10220	10220	0
124	20241018	181300	246565940	10220	10220	10220	10220	0
125	20241018	181200	246565940	10220	10220	10220	10220	0
126	20241018	181100	246565940	10220	10220	10220	10220	0
127	20241018	181000	246565940	10220	10220	10220	10220	0
128	20241018	180900	246565940	10220	10220	10220	10220	0
129	20241018	180800	246565940	10220	10220	10220	10220	0
130	20241018	180700	246565940	10220	10220	10220	10220	0
131	20241018	180600	246565940	10220	10220	10220	10220	0
132	20241018	180500	246565940	10220	10220	10220	10220	0
133	20241018	180400	246565940	10220	10220	10220	10220	0
134	20241018	180300	246565940	10220	10220	10220	10220	0
135	20241018	180200	246565940	10220	10220	10220	10220	0
136	20241018	180100	246565940	10220	10220	10220	10220	0
137	20241018	180000	246565940	10220	10220	10220	10220	0
138	20241018	175900	246565940	10220	10220	10220	10220	0
139	20241018	175800	246565940	10220	10220	10220	10220	0
140	20241018	175700	246565940	10220	10220	10220	10220	0
141	20241018	175600	246565940	10220	10220	10220	10220	0
142	20241018	175500	246565940	10220	10220	10220	10220	0
143	20241018	175400	246565940	10220	10220	10220	10220	0
144	20241018	175300	246565940	10220	10220	10220	10220	0
145	20241018	175200	246565940	10220	10220	10220	10220	0
146	20241018	175100	246565940	10220	10220	10220	10220	0
147	20241018	175000	246565940	10220	10220	10220	10220	0
148	20241018	174900	246565940	10220	10220	10220	10220	0
149	20241018	174800	246565940	10220	10220	10220	10220	0
150	20241018	174700	246565940	10220	10220	10220	10220	0
151	20241018	174600	246565940	10220	10220	10220	10220	0
152	20241018	174500	246565940	10220	10220	10220	10220	320
153	20241018	174400	246565940	10220	10220	10220	10220	0
154	20241018	174300	246565940	10220	10220	10220	10220	0
155	20241018	174200	246565940	10220	10220	10220	10220	0
156	20241018	174100	246565940	10220	10220	10220	10220	0
157	20241018	174000	246565940	10220	10220	10220	10220	0
158	20241018	173900	246565940	10220	10220	10220	10220	0
159	20241018	173800	246565940	10220	10220	10220	10220	0
160	20241018	173700	246565940	10220	10220	10220	10220	0
161	20241018	173600	246565940	10220	10220	10220	10220	0
162	20241018	173500	246565940	10220	10220	10220	10220	0
163	20241018	173400	246565940	10220	10220	10220	10220	0
164	20241018	173300	246565940	10220	10220	10220	10220	0
165	20241018	173200	246565940	10220	10220	10220	10220	0
166	20241018	173100	246565940	10220	10220	10220	10220	0
167	20241018	173000	246565940	10220	10220	10220	10220	0
168	20241018	172900	246565940	10220	10220	10220	10220	0
169	20241018	172800	246565940	10220	10220	10220	10220	0
170	20241018	172700	246565940	10220	10220	10220	10220	0
171	20241018	172600	246565940	10220	10220	10220	10220	0
172	20241018	172500	246565940	10220	10220	10220	10220	0
173	20241018	172400	246565940	10220	10220	10220	10220	0
174	20241018	172300	246565940	10220	10220	10220	10220	0
175	20241018	172200	246565940	10220	10220	10220	10220	0
176	20241018	172100	246565940	10220	10220	10220	10220	0
177	20241018	172000	246565940	10220	10220	10220	10220	0
178	20241018	171900	246565940	10220	10220	10220	10220	0
179	20241018	171800	246565940	10220	10220	10220	10220	0
180	20241018	171700	246565940	10220	10220	10220	10220	0
181	20241018	171600	246565940	10220	10220	10220	10220	0
182	20241018	171500	246565940	10220	10220	10220	10220	320
183	20241018	171400	246565940	10220	10220	10220	10220	0
184	20241018	171300	246565940	10220	10220	10220	10220	0
185	20241018	171200	246565940	10220	10220	10220	10220	0
186	20241018	171100	246565940	10220	10220	10220	10220	0
187	20241018	171000	246565940	10220	10220	10220	10220	0
188	20241018	170900	246565940	10220	10220	10220	10220	0
189	20241018	170800	246565940	10220	10220	10220	10220	0
190	20241018	170700	246565940	10220	10220	10220	10220	0
191	20241018	170600	246565940	10220	10220	10220	10220	0
192	20241018	170500	246565940	10220	10220	10220	10220	0
193	20241018	170400	246565940	10220	10220	10220	10220	0
194	20241018	170300	246565940	10220	10220	10220	10220	0
195	20241018	170200	246565940	10220	10220	10220	10220	0
196	20241018	170100	246565940	10220	10220	10220	10220	0
197	20241018	170000	246565940	10220	10220	10220	10220	0
198	20241018	165900	246565940	10220	10220	10220	10220	0
199	20241018	165800	246565940	10220	10220	10220	10220	0
200	20241018	165700	246565940	10220	10220	10220	10220	0
201	20241018	165600	246565940	10220	10220	10220	10220	0
202	20241018	165500	246565940	10220	10220	10220	10220	0
203	20241018	165400	246565940	10220	10220	10220	10220	0
204	20241018	165300	246565940	10220	10220	10220	10220	0
205	20241018	165200	246565940	10220	10220	10220	10220	0
206	20241018	165100	246565940	10220	10220	10220	10220	0
207	20241018	165000	246565940	10220	10220	10220	10220	0
208	20241018	164900	246565940	10220	10220	10220	10220	0
209	20241018	164800	246565940	10220	10220	10220	10220	0
210	20241018	164700	246565940	10220	10220	10220	10220	0
211	20241018	164600	246565940	10220	10220	10220	10220	0
212	20241018	164500	246565940	10220	10220	10220	10220	320
213	20241018	164400	246565940	10220	10220	10220	10220	0
214	20241018	164300	246565940	10220	10220	10220	10220	0
215	20241018	164200	246565940	10220	10220	10220	10220	0
216	20241018	164100	246565940	10220	10220	10220	10220	0
217	20241018	164000	246565940	10220	10220	10220	10220	0
218	20241018	163900	246565940	10220	10220	10220	10220	0
219	20241018	163800	246565940	10220	10220	10220	10220	0
220	20241018	163700	246565940	10220	10220	10220	10220	0
221	20241018	163600	246565940	10220	10220	10220	10220	0
222	20241018	163500	246565940	10220	10220	10220	10220	0
223	20241018	163400	246565940	10220	10220	10220	10220	0
224	20241018	163300	246565940	10220	10220	10220	10220	0
225	20241018	163200	246565940	10220	10220	10220	10220	0
226	20241018	163100	246565940	10220	10220	10220	10220	0
227	20241018	163000	246565940	10220	10220	10220	10220	0
228	20241018	162900	246565940	10220	10220	10220	10220	0
229	20241018	162800	246565940	10220	10220	10220	10220	0
230	20241018	162700	246565940	10220	10220	10220	10220	0
231	20241018	162600	246565940	10220	10220	10220	10220	0
232	20241018	162500	246565940	10220	10220	10220	10220	0
233	20241018	162400	246565940	10220	10220	10220	10220	0
234	20241018	162300	246565940	10220	10220	10220	10220	0
235	20241018	162200	246565940	10220	10220	10220	10220	0
236	20241018	162100	246565940	10220	10220	10220	10220	0
237	20241018	162000	246565940	10220	10220	10220	10220	0
238	20241018	161900	246565940	10220	10220	10220	10220	0
239	20241018	161800	246565940	10220	10220	10220	10220	0
240	20241018	161700	246565940	10220	10220	10220	10220	0
241	20241018	161600	246565940	10220	10220	10220	10220	0
242	20241018	161500	246565940	10220	10220	10220	10220	320
243	20241018	161400	246565940	10220	10220	10220	10220	0
244	20241018	161300	246565940	10220	10220	10220	10220	0
245	20241018	161200	246565940	10220	10220	10220	10220	0
246	20241018	161100	246565940	10220	10220	10220	10220	0
247	20241018	161000	246565940	10220	10220	10220	10220	0
248	20241018	160900	246565940	10220	10220	10220	10220	0
249	20241018	160800	246565940	10220	10220	10220	10220	0
250	20241018	160700	246565940	10220	10220	10220	10220	0
251	20241018	160600	246565940	10220	10220	10220	10220	0
252	20241018	160500	246565940	10220	10220	10220	10220	0
253	20241018	160400	246565940	10220	10220	10220	10220	0
254	20241018	160300	246565940	10220	10220	10220	10220	0
255	20241018	160200	246565940	10220	10220	10220	10220	0
256	20241018	160100	246565940	10220	10220	10220	10220	0
257	20241018	160000	246565940	10220	10220	10220	10220	0
258	20241018	155900	246565940	10220	10220	10220	10220	0
259	20241018	155800	246565940	10220	10220	10220	10220	0
260	20241018	155700	246565940	10220	10220	10220	10220	0
261	20241018	155600	246565940	10220	10220	10220	10220	0
262	20241018	155500	246565940	10220	10220	10220	10220	0
263	20241018	155400	246565940	10220	10220	10220	10220	0
264	20241018	155300	246565940	10220	10220	10220	10220	0
265	20241018	155200	246565940	10220	10220	10220	10220	0
266	20241018	155100	246565940	10220	10220	10220	10220	0
267	20241018	155000	246565940	10220	10220	10220	10220	0
268	20241018	154900	246565940	10220	10220	10220	10220	0
269	20241018	154800	246565940	10220	10220	10220	10220	0
270	20241018	154700	246565940	10220	10220	10220	10220	0
271	20241018	154600	246565940	10220	10220	10220	10220	0
272	20241018	154500	246565940	10220	10220	10220	10220	320
273	20241018	154400	246565940	10220	10220	10220	10220	0
274	20241018	154300	246565940	10220	10220	10220	10220	0
275	20241018	154200	246565940	10220	10220	10220	10220	0
276	20241018	154100	246565940	10220	10220	10220	10220	0
277	20241018	154000	246565940	10220	10220	10220	10220	0
278	20241018	153900	246565940	10220	10220	10220	10220	0
279	20241018	153800	246565940	10220	10220	10220	10220	0
280	20241018	153700	246565940	10220	10220	10220	10220	0
281	20241018	153600	246565940	10220	10220	10220	10220	0
282	20241018	153500	246565940	10220	10220	10220	10220	0
283	20241018	153400	246565940	10220	10220	10220	10220	0
284	20241018	153300	246565940	10220	10220	10220	10220	0
285	20241018	153200	246565940	10220	10220	10220	10220	0
286	20241018	153100	246565940	10220	10220	10220	10220	0
287	20241018	153000	246565940	10220	10220	10220	10220	320
288	20241018	152900	243295540	10250	10250	10250	10250	0
289	20241018	152800	243295540	10250	10250	10250	10250	0
290	20241018	152700	243295540	10250	10250	10250	10250	0
291	20241018	152600	243295540	10250	10250	10250	10250	0
292	20241018	152500	243295540	10250	10250	10250	10250	0
293	20241018	152400	243295540	10250	10250	10250	10250	0
294	20241018	152300	243295540	10250	10250	10250	10250	0
295	20241018	152200	243295540	10250	10250	10250	10250	0
296	20241018	152100	243295540	10250	10250	10250	10250	0
297	20241018	152000	243295540	10250	10250	10250	10250	0
298	20241018	151900	243295540	10250	10140	10250	9960	83
299	20241018	151800	242459940	10260	10260	10260	10260	100
300	20241018	151700	241433940	10280	10200	10290	10200	88
301	20241018	151600	240533940	10300	10130	10300	10130	904
302	20241018	151500	231251910	10130	10110	10130	10110	217
303	20241018	151400	229054390	10110	10030	10110	10030	495
304	20241018	151300	224076230	9960	9960	9960	9960	0
305	20241018	151200	224076230	9960	9960	9960	9960	0
306	20241018	151100	224076230	9960	9960	9960	9960	20
307	20241018	151000	223877030	9960	9960	9960	9960	1
308	20241018	150900	223867070	10020	10020	10020	10020	0
309	20241018	150800	223867070	10020	10020	10020	10020	0
310	20241018	150700	223867070	10020	10020	10020	10020	8
311	20241018	150600	223786910	10030	10020	10030	10020	11
312	20241018	150500	223676640	10020	9960	10020	9960	231
313	20241018	150400	221366380	9990	9990	9990	9990	108
314	20241018	150300	220287460	9980	9980	9980	9980	0
315	20241018	150200	220287460	9980	9980	9980	9980	0
316	20241018	150100	220287460	9980	9960	9980	9960	120
317	20241018	150000	219090060	9970	9970	9970	9970	0
318	20241018	145900	219090060	9970	9960	9970	9940	271
319	20241018	145800	216391160	9970	9970	9970	9970	0
320	20241018	145700	216391160	9970	9970	9970	9970	0
321	20241018	145600	216391160	9970	9970	9970	9970	0
322	20241018	145500	216391160	9970	9970	9970	9970	0
323	20241018	145400	216391160	9970	9970	9970	9970	0
324	20241018	145300	216391160	9970	9970	9970	9970	0
325	20241018	145200	216391160	9970	9970	9970	9970	0
326	20241018	145100	216391160	9970	9970	9970	9970	0
327	20241018	145000	216391160	9970	9970	9970	9970	0
328	20241018	144900	216391160	9970	9950	9970	9950	562
329	20241018	144800	210796240	9940	9940	9940	9940	0
330	20241018	144700	210796240	9940	9940	9940	9940	0
331	20241018	144600	210796240	9940	9940	9940	9940	0
332	20241018	144500	210796240	9940	9940	9940	9940	0
333	20241018	144400	210796240	9940	9940	9940	9940	0
334	20241018	144300	210796240	9940	9940	9940	9940	0
335	20241018	144200	210796240	9940	9940	9940	9940	0
336	20241018	144100	210796240	9940	9930	9940	9930	272
337	20241018	144000	208092570	9930	9930	9930	9930	0
338	20241018	143900	208092570	9930	9930	9930	9930	0
339	20241018	143800	208092570	9930	9930	9930	9930	0
340	20241018	143700	208092570	9930	9930	9930	9930	5
341	20241018	143600	208042920	9930	9930	9930	9930	0
342	20241018	143500	208042920	9930	9930	9930	9930	0
343	20241018	143400	208042920	9930	9930	9930	9930	0
344	20241018	143300	208042920	9930	9930	9930	9930	4
345	20241018	143200	208003200	9920	9920	9920	9920	0
346	20241018	143100	208003200	9920	9920	9920	9920	1
347	20241018	143000	207993280	9890	9930	9930	9890	159
348	20241018	142900	206416490	9930	9930	9930	9930	0
349	20241018	142800	206416490	9930	9930	9930	9930	27
350	20241018	142700	206148380	9900	9900	9900	9900	0
351	20241018	142600	206148380	9900	9900	9900	9900	0
352	20241018	142500	206148380	9900	9900	9900	9900	0
353	20241018	142400	206148380	9900	9900	9900	9900	37
354	20241018	142300	205782080	9920	9920	9920	9920	0
355	20241018	142200	205782080	9920	9920	9920	9920	164
356	20241018	142100	204155200	9920	9920	9920	9920	38
357	20241018	142000	203778240	9940	9940	9940	9940	0
358	20241018	141900	203778240	9940	9940	9940	9940	0
359	20241018	141800	203778240	9940	9940	9940	9940	0
360	20241018	141700	203778240	9940	9940	9940	9940	0
361	20241018	141600	203778240	9940	9940	9940	9940	0
362	20241018	141500	203778240	9940	9940	9940	9940	0
363	20241018	141400	203778240	9940	9920	9940	9920	650
364	20241018	141300	197323430	9910	9910	9910	9910	0
365	20241018	141200	197323430	9910	9910	9910	9910	0
366	20241018	141100	197323430	9910	9910	9910	9910	0
367	20241018	141000	197323430	9910	9910	9910	9910	200
368	20241018	140900	195341430	9900	9900	9900	9900	800
369	20241018	140800	187421430	9910	9910	9910	9910	0
370	20241018	140700	187421430	9910	9910	9910	9910	1
371	20241018	140600	187411520	9910	9910	9910	9910	0
372	20241018	140500	187411520	9910	9910	9910	9910	0
373	20241018	140400	187411520	9910	9910	9910	9910	0
374	20241018	140300	187411520	9910	9910	9910	9910	49
375	20241018	140200	186925930	9910	9910	9910	9910	5
376	20241018	140100	186876380	9910	9910	9910	9910	44
377	20241018	140000	186440340	9920	9920	9920	9920	0
378	20241018	135900	186440340	9920	9920	9920	9920	100
379	20241018	135800	185448340	9910	9910	9910	9910	1
380	20241018	135700	185438430	9880	9880	9880	9880	7
381	20241018	135600	185369270	9870	9870	9870	9870	0
382	20241018	135500	185369270	9870	9870	9870	9870	0
383	20241018	135400	185369270	9870	9870	9870	9870	0
384	20241018	135300	185369270	9870	9870	9870	9870	0
385	20241018	135200	185369270	9870	9870	9870	9870	0
386	20241018	135100	185369270	9870	9870	9870	9870	0
387	20241018	135000	185369270	9870	9870	9870	9870	0
388	20241018	134900	185369270	9870	9870	9870	9870	0
389	20241018	134800	185369270	9870	9870	9870	9870	0
390	20241018	134700	185369270	9870	9870	9870	9870	0
391	20241018	134600	185369270	9870	9870	9870	9870	1
392	20241018	134500	185359400	9920	9920	9920	9920	1
393	20241018	134400	185349480	9870	9870	9870	9870	0
394	20241018	134300	185349480	9870	9870	9870	9870	0
395	20241018	134200	185349480	9870	9870	9870	9870	0
396	20241018	134100	185349480	9870	9870	9870	9870	0
397	20241018	134000	185349480	9870	9870	9870	9870	20
398	20241018	133900	185152080	9870	9870	9870	9870	0
399	20241018	133800	185152080	9870	9870	9870	9870	0
400	20241018	133700	185152080	9870	9870	9870	9870	0
401	20241018	133600	185152080	9870	9870	9870	9870	0
402	20241018	133500	185152080	9870	9870	9870	9870	60
403	20241018	133400	184559880	9870	9870	9870	9870	234
404	20241018	133300	182250300	9860	9860	9860	9860	22
405	20241018	133200	182033380	9860	9860	9860	9860	0
406	20241018	133100	182033380	9860	9860	9860	9860	50
407	20241018	133000	181540380	9930	9920	9930	9920	2
408	20241018	132900	181520530	9860	9860	9860	9860	0
409	20241018	132800	181520530	9860	9870	9870	9860	53
410	20241018	132700	180997480	9870	9870	9870	9870	0
411	20241018	132600	180997480	9870	9870	9870	9870	20
412	20241018	132500	180800080	9930	9930	9930	9930	1
413	20241018	132400	180790150	9870	9920	9920	9870	143
414	20241018	132300	179378690	9870	9870	9870	9870	16
415	20241018	132200	179220770	9890	9890	9890	9890	4
416	20241018	132100	179181210	9900	9900	9900	9900	3
417	20241018	132000	179151510	9890	9890	9890	9890	0
418	20241018	131900	179151510	9890	9900	9900	9890	44
419	20241018	131800	178716110	9930	9930	9930	9930	0
420	20241018	131700	178716110	9930	9930	9930	9930	0
421	20241018	131600	178716110	9930	9930	9930	9930	0
422	20241018	131500	178716110	9930	9930	9930	9930	1
423	20241018	131400	178706180	9880	9880	9880	9880	0
424	20241018	131300	178706180	9880	9880	9880	9880	0
425	20241018	131200	178706180	9880	9880	9880	9880	23
426	20241018	131100	178478940	9880	9890	9890	9880	207
427	20241018	131000	176433680	9890	9900	9900	9890	171
428	20241018	130900	174742340	9890	9890	9890	9890	0
429	20241018	130800	174742340	9890	9890	9890	9890	0
430	20241018	130700	174742340	9890	9890	9890	9890	0
431	20241018	130600	174742340	9890	9890	9890	9890	0
432	20241018	130500	174742340	9890	9890	9890	9890	0
433	20241018	130400	174742340	9890	9890	9890	9890	0
434	20241018	130300	174742340	9890	9890	9890	9890	0
435	20241018	130200	174742340	9890	9890	9890	9890	0
436	20241018	130100	174742340	9890	9890	9890	9890	0
437	20241018	130000	174742340	9890	9890	9890	9890	0
438	20241018	125900	174742340	9890	9890	9890	9890	0
439	20241018	125800	174742340	9890	9890	9890	9890	0
440	20241018	125700	174742340	9890	9890	9890	9890	0
441	20241018	125600	174742340	9890	9890	9890	9890	454
442	20241018	125500	170252280	9890	9890	9890	9890	16
443	20241018	125400	170094040	9950	9950	9950	9950	0
444	20241018	125300	170094040	9950	9950	9950	9950	30
445	20241018	125200	169795540	9950	9910	9950	9900	362
446	20241018	125100	166208250	9930	9930	9930	9930	17
447	20241018	125000	166039440	9920	9920	9920	9920	31
448	20241018	124900	165731920	9920	9920	9920	9920	0
449	20241018	124800	165731920	9920	9920	9920	9920	0
450	20241018	124700	165731920	9920	9930	9930	9920	7
451	20241018	124600	165662430	9930	9940	9940	9930	73
452	20241018	124500	164936870	9940	9940	9940	9940	0
453	20241018	124400	164936870	9940	9940	9940	9940	3
454	20241018	124300	164907050	9960	9960	9960	9960	2
455	20241018	124200	164887130	9930	9930	9930	9930	0
456	20241018	124100	164887130	9930	9950	9950	9930	10
457	20241018	124000	164787810	9950	9950	9950	9950	46
458	20241018	123900	164330110	9950	9950	9950	9950	0
459	20241018	123800	164330110	9950	9950	9950	9950	0
460	20241018	123700	164330110	9950	9950	9950	9950	0
461	20241018	123600	164330110	9950	9950	9950	9950	0
462	20241018	123500	164330110	9950	9950	9950	9950	0
463	20241018	123400	164330110	9950	9950	9950	9950	1
464	20241018	123300	164320160	9890	9890	9890	9890	0
465	20241018	123200	164320160	9890	9890	9890	9890	0
466	20241018	123100	164320160	9890	9890	9890	9890	0
467	20241018	123000	164320160	9890	9890	9890	9890	0
468	20241018	122900	164320160	9890	9890	9890	9890	0
469	20241018	122800	164320160	9890	9890	9890	9890	0
470	20241018	122700	164320160	9890	9890	9890	9890	0
471	20241018	122600	164320160	9890	9890	9890	9890	0
472	20241018	122500	164320160	9890	9890	9890	9890	0
473	20241018	122400	164320160	9890	9890	9890	9890	0
474	20241018	122300	164320160	9890	9890	9890	9890	0
475	20241018	122200	164320160	9890	9890	9890	9890	0
476	20241018	122100	164320160	9890	9960	9970	9890	41
477	20241018	122000	163912280	9970	9960	9970	9960	5
478	20241018	121900	163862470	9990	9990	9990	9990	0
479	20241018	121800	163862470	9990	9890	9990	9880	280
480	20241018	121700	161089780	9880	9880	9880	9880	0
481	20241018	121600	161089780	9880	9880	9880	9880	0
482	20241018	121500	161089780	9880	9900	9900	9880	821
483	20241018	121400	152964560	9910	9910	9910	9910	114
484	20241018	121300	151834820	9900	9900	9900	9900	0
485	20241018	121200	151834820	9900	9940	9940	9900	586
486	20241018	121100	146025130	9940	9940	9940	9940	0
487	20241018	121000	146025130	9940	9940	9940	9940	0
488	20241018	120900	146025130	9940	9940	9940	9940	0
489	20241018	120800	146025130	9940	9940	9940	9940	0
490	20241018	120700	146025130	9940	9940	9940	9940	0
491	20241018	120600	146025130	9940	9940	9940	9940	0
492	20241018	120500	146025130	9940	9940	9940	9910	1843
493	20241018	120400	127727590	9940	9940	9940	9940	0
494	20241018	120300	127727590	9940	9940	9940	9940	0
495	20241018	120200	127727590	9940	9940	9940	9940	0
496	20241018	120100	127727590	9940	9940	9940	9940	0
497	20241018	120000	127727590	9940	9940	9940	9940	50
498	20241018	115900	127230590	9950	9950	9950	9950	0
499	20241018	115800	127230590	9950	9950	9950	9950	31
500	20241018	115700	126922140	9950	9950	9950	9950	0
501	20241018	115600	126922140	9950	9950	9950	9950	0
502	20241018	115500	126922140	9950	9950	9950	9950	0
503	20241018	115400	126922140	9950	9950	9950	9950	0
504	20241018	115300	126922140	9950	9950	9950	9950	0
505	20241018	115200	126922140	9950	9950	9950	9950	1
506	20241018	115100	126912190	9950	9950	9950	9950	0
507	20241018	115000	126912190	9950	9950	9950	9950	0
508	20241018	114900	126912190	9950	9950	9950	9950	0
509	20241018	114800	126912190	9950	9950	9950	9950	0
510	20241018	114700	126912190	9950	9950	9950	9950	2157
511	20241018	114600	105450040	9950	9950	9950	9950	0
512	20241018	114500	105450040	9950	9960	9960	9950	348
513	20241018	114400	101984100	10030	10030	10030	10030	0
514	20241018	114300	101984100	10030	10030	10030	10030	0
515	20241018	114200	101984100	10030	10030	10030	10030	100
516	20241018	114100	100981100	10030	10030	10030	10030	7
517	20241018	114000	100910890	10030	10020	10030	10020	20
518	20241018	113900	100710300	10030	10030	10030	10030	0
519	20241018	113800	100710300	10030	10030	10030	10030	0
520	20241018	113700	100710300	10030	10030	10030	10030	0
521	20241018	113600	100710300	10030	10030	10030	10030	0
522	20241018	113500	100710300	10030	9950	10030	9950	35
523	20241018	113400	100361050	9950	9950	9950	9950	665
524	20241018	113300	93744300	9950	9960	9960	9950	500
525	20241018	113200	88765690	9960	9960	9960	9960	5
526	20241018	113100	88715890	9960	9960	9960	9960	0
527	20241018	113000	88715890	9960	9960	9960	9960	502
528	20241018	112900	83715970	9960	9960	9960	9960	27
529	20241018	112800	83447050	9970	9970	9970	9970	31
530	20241018	112700	83137980	9970	9970	9970	9970	0
531	20241018	112600	83137980	9970	9970	9970	9970	56
532	20241018	112500	82579660	10010	10010	10010	10010	10
533	20241018	112400	82479560	10010	10010	10010	10010	0
534	20241018	112300	82479560	10010	10010	10010	10010	0
535	20241018	112200	82479560	10010	10010	10010	10010	0
536	20241018	112100	82479560	10010	10010	10010	10010	0
537	20241018	112000	82479560	10010	10010	10010	10010	0
538	20241018	111900	82479560	10010	10010	10010	10010	0
539	20241018	111800	82479560	10010	10010	10010	10010	0
540	20241018	111700	82479560	10010	10010	10010	10010	0
541	20241018	111600	82479560	10010	10010	10010	10010	0
542	20241018	111500	82479560	10010	10010	10010	10010	0
543	20241018	111400	82479560	10010	10010	10010	10010	0
544	20241018	111300	82479560	10010	10010	10010	10010	0
545	20241018	111200	82479560	10010	10010	10010	10010	0
546	20241018	111100	82479560	10010	10010	10010	10010	0
547	20241018	111000	82479560	10010	10010	10010	10010	0
548	20241018	110900	82479560	10010	10010	10010	10010	0
549	20241018	110800	82479560	10010	10010	10010	10010	1
550	20241018	110700	82469550	9960	9960	9960	9960	0
551	20241018	110600	82469550	9960	9960	9960	9960	10
552	20241018	110500	82369950	10010	10010	10010	10010	0
553	20241018	110400	82369950	10010	10010	10010	10010	0
554	20241018	110300	82369950	10010	10010	10010	10010	0
555	20241018	110200	82369950	10010	10010	10010	10010	0
556	20241018	110100	82369950	10010	10010	10010	10010	0
557	20241018	110000	82369950	10010	10010	10010	10010	1
558	20241018	105900	82359940	9960	9960	9960	9960	0
559	20241018	105800	82359940	9960	9960	9960	9960	0
560	20241018	105700	82359940	9960	9960	9960	9960	0
561	20241018	105600	82359940	9960	9960	9960	9960	0
562	20241018	105500	82359940	9960	9960	9960	9960	0
563	20241018	105400	82359940	9960	9960	9960	9960	26
564	20241018	105300	82100980	10010	9990	10010	9990	55
565	20241018	105200	81551490	9960	9960	9960	9960	0
566	20241018	105100	81551490	9960	9970	9970	9960	392
567	20241018	105000	77646650	9970	9970	9970	9970	0
568	20241018	104900	77646650	9970	9970	9980	9970	98
569	20241018	104800	76669090	9960	9960	9960	9960	0
570	20241018	104700	76669090	9960	9960	9960	9960	0
571	20241018	104600	76669090	9960	9980	9980	9960	211
572	20241018	104500	74566160	9980	9980	9980	9980	0
573	20241018	104400	74566160	9980	9980	9980	9980	0
574	20241018	104300	74566160	9980	9980	9980	9980	2
575	20241018	104200	74546200	9980	9980	9980	9980	0
576	20241018	104100	74546200	9980	9980	9980	9980	801
577	20241018	104000	66552220	9980	9980	9980	9980	16
578	20241018	103900	66392540	9970	9970	9970	9970	0
579	20241018	103800	66392540	9970	9970	9970	9970	0
580	20241018	103700	66392540	9970	9970	9970	9970	0
581	20241018	103600	66392540	9970	9980	9980	9970	186
582	20241018	103500	64537120	10010	10010	10010	10010	0
583	20241018	103400	64537120	10010	10010	10010	10010	6
584	20241018	103300	64477060	10010	10010	10010	10010	0
585	20241018	103200	64477060	10010	10010	10010	10010	10
586	20241018	103100	64376960	10010	10010	10010	10010	10
587	20241018	103000	64276860	9970	9970	9970	9970	6
588	20241018	102900	64217040	9970	9970	9970	9970	0
589	20241018	102800	64217040	9970	9970	9970	9970	0
590	20241018	102700	64217040	9970	9980	9980	9970	60
591	20241018	102600	63618560	9980	9980	9980	9980	72
592	20241018	102500	62900000	9980	9980	9980	9980	317
593	20241018	102400	59736340	9980	9980	9980	9980	0
594	20241018	102300	59736340	9980	9980	9980	9980	0
595	20241018	102200	59736340	9980	9980	9980	9980	6
596	20241018	102100	59676460	9980	9980	9980	9980	0
597	20241018	102000	59676460	9980	9980	9980	9980	10
598	20241018	101900	59576660	10020	10020	10020	10020	0
599	20241018	101800	59576660	10020	10020	10020	10020	0
600	20241018	101700	59576660	10020	10020	10020	10020	0
601	20241018	101600	59576660	10020	10020	10020	10020	0
602	20241018	101500	59576660	10020	9990	10020	9980	13
603	20241018	101400	59446790	10020	10010	10020	10010	100
604	20241018	101300	58444800	10020	10010	10020	10010	2
605	20241018	101200	58424770	10010	9980	10010	9980	83
606	20241018	101100	57593980	10010	10010	10010	10010	0
607	20241018	101000	57593980	10010	10010	10010	10010	0
608	20241018	100900	57593980	10010	10010	10010	10010	1
609	20241018	100800	57583970	10020	10020	10020	10020	0
610	20241018	100700	57583970	10020	10020	10020	10020	0
611	20241018	100600	57583970	10020	9970	10020	9970	39
612	20241018	100500	57195090	10040	10040	10040	10040	0
613	20241018	100400	57195090	10040	10040	10040	10040	0
614	20241018	100300	57195090	10040	10040	10040	10040	0
615	20241018	100200	57195090	10040	10040	10040	10040	0
616	20241018	100100	57195090	10040	10040	10040	10040	0
617	20241018	100000	57195090	10040	10040	10040	10040	0
618	20241018	095900	57195090	10040	10040	10040	10040	97
619	20241018	095800	56221210	10040	10040	10040	10040	0
620	20241018	095700	56221210	10040	10040	10040	10040	0
621	20241018	095600	56221210	10040	10040	10040	10040	0
622	20241018	095500	56221210	10040	10040	10040	10040	1
623	20241018	095400	56211170	10030	9960	10030	9960	3
624	20241018	095300	56181220	10040	10040	10040	10040	0
625	20241018	095200	56181220	10040	10040	10040	10040	0
626	20241018	095100	56181220	10040	10040	10040	10040	0
627	20241018	095000	56181220	10040	10040	10040	10040	0
628	20241018	094900	56181220	10040	10040	10040	10040	1
629	20241018	094800	56171180	10040	9960	10040	9960	2
630	20241018	094700	56151180	10040	10040	10040	10040	0
631	20241018	094600	56151180	10040	10040	10040	10040	0
632	20241018	094500	56151180	10040	10040	10040	10040	0
633	20241018	094400	56151180	10040	10040	10040	10040	0
634	20241018	094300	56151180	10040	10010	10040	10010	10
635	20241018	094200	56050970	10010	10010	10010	10010	0
636	20241018	094100	56050970	10010	10010	10010	10010	0
637	20241018	094000	56050970	10010	10010	10010	10010	0
638	20241018	093900	56050970	10010	10000	10010	10000	25
639	20241018	093800	55800950	9950	9950	9950	9950	374
640	20241018	093700	52079650	9950	9950	9950	9950	30
641	20241018	093600	51781150	9950	9950	9950	9950	0
642	20241018	093500	51781150	9950	9950	9950	9950	0
643	20241018	093400	51781150	9950	9950	9950	9950	18
644	20241018	093300	51602050	10000	10000	10000	10000	0
645	20241018	093200	51602050	10000	9980	10000	9950	73
646	20241018	093100	50875620	9950	9980	9980	9950	84
647	20241018	093000	50039520	9980	9980	9980	9980	194
648	20241018	092900	48103400	9980	10000	10000	9980	35
649	20241018	092800	47753880	9980	9980	9980	9980	0
650	20241018	092700	47753880	9980	9980	9980	9980	0
651	20241018	092600	47753880	9980	9980	9980	9980	3
652	20241018	092500	47723940	9980	9980	9980	9980	51
653	20241018	092400	47214960	9990	9990	9990	9990	0
654	20241018	092300	47214960	9990	9990	9990	9990	52
655	20241018	092200	46695480	10010	9930	10010	9930	178
656	20241018	092100	44927140	9930	10000	10000	9930	110
657	20241018	092000	43827630	10000	10010	10010	10000	2089
658	20241018	091900	22931010	10020	10020	10020	10020	0
659	20241018	091800	22931010	10020	10020	10020	10020	52
660	20241018	091700	22409970	10080	10080	10080	10080	31
661	20241018	091600	22097490	10020	10020	10020	10020	0
662	20241018	091500	22097490	10020	10020	10020	10020	0
663	20241018	091400	22097490	10020	10020	10020	10020	7
664	20241018	091300	22027350	10000	10010	10010	10000	100
665	20241018	091200	21027340	10000	10000	10000	10000	350
666	20241018	091100	17527340	10000	10010	10010	10000	52
667	20241018	091000	17007210	10010	10010	10010	10000	1334
668	20241018	090900	3666750	10010	10050	10050	10010	154
669	20241018	090800	2123450	10060	10060	10060	10060	0
670	20241018	090700	2123450	10060	10070	10070	10060	3
671	20241018	090600	2093250	10100	10100	10100	10100	0
672	20241018	090500	2093250	10100	10100	10100	10100	2
673	20241018	090400	2073050	10100	10100	10100	10100	0
674	20241018	090300	2073050	10100	10100	10100	10100	6
675	20241018	090200	2012450	10110	10110	10110	10110	30
676	20241018	090100	1709150	10110	10110	10110	10060	51
677	20241018	090000	1193590	10060	10020	10060	10020	119