KissMeData/078070/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195300	22320270	9830	9830	9830	9830	120
3	20241018	195200	22320270	9830	9830	9830	9830	0
4	20241018	195100	22320270	9830	9830	9830	9830	0
5	20241018	195000	22320270	9830	9830	9830	9830	0
6	20241018	194900	22320270	9830	9830	9830	9830	0
7	20241018	194800	22320270	9830	9830	9830	9830	0
8	20241018	194700	22320270	9830	9830	9830	9830	0
9	20241018	194600	22320270	9830	9830	9830	9830	0
10	20241018	194500	22320270	9830	9830	9830	9830	0
11	20241018	194400	22320270	9830	9830	9830	9830	0
12	20241018	194300	22320270	9830	9830	9830	9830	0
13	20241018	194200	22320270	9830	9830	9830	9830	0
14	20241018	194100	22320270	9830	9830	9830	9830	0
15	20241018	194000	22320270	9830	9830	9830	9830	0
16	20241018	193900	22320270	9830	9830	9830	9830	0
17	20241018	193800	22320270	9830	9830	9830	9830	0
18	20241018	193700	22320270	9830	9830	9830	9830	0
19	20241018	193600	22320270	9830	9830	9830	9830	0
20	20241018	193500	22320270	9830	9830	9830	9830	0
21	20241018	193400	22320270	9830	9830	9830	9830	0
22	20241018	193300	22320270	9830	9830	9830	9830	0
23	20241018	193200	22320270	9830	9830	9830	9830	0
24	20241018	193100	22320270	9830	9830	9830	9830	0
25	20241018	193000	22320270	9830	9830	9830	9830	0
26	20241018	192900	22320270	9830	9830	9830	9830	0
27	20241018	192800	22320270	9830	9830	9830	9830	0
28	20241018	192700	22320270	9830	9830	9830	9830	0
29	20241018	192600	22320270	9830	9830	9830	9830	0
30	20241018	192500	22320270	9830	9830	9830	9830	0
31	20241018	192400	22320270	9830	9830	9830	9830	0
32	20241018	192300	22320270	9830	9830	9830	9830	120
33	20241018	192200	22320270	9830	9830	9830	9830	0
34	20241018	192100	22320270	9830	9830	9830	9830	0
35	20241018	192000	22320270	9830	9830	9830	9830	0
36	20241018	191900	22320270	9830	9830	9830	9830	0
37	20241018	191800	22320270	9830	9830	9830	9830	0
38	20241018	191700	22320270	9830	9830	9830	9830	0
39	20241018	191600	22320270	9830	9830	9830	9830	0
40	20241018	191500	22320270	9830	9830	9830	9830	0
41	20241018	191400	22320270	9830	9830	9830	9830	0
42	20241018	191300	22320270	9830	9830	9830	9830	0
43	20241018	191200	22320270	9830	9830	9830	9830	0
44	20241018	191100	22320270	9830	9830	9830	9830	0
45	20241018	191000	22320270	9830	9830	9830	9830	0
46	20241018	190900	22320270	9830	9830	9830	9830	0
47	20241018	190800	22320270	9830	9830	9830	9830	0
48	20241018	190700	22320270	9830	9830	9830	9830	0
49	20241018	190600	22320270	9830	9830	9830	9830	0
50	20241018	190500	22320270	9830	9830	9830	9830	0
51	20241018	190400	22320270	9830	9830	9830	9830	0
52	20241018	190300	22320270	9830	9830	9830	9830	0
53	20241018	190200	22320270	9830	9830	9830	9830	0
54	20241018	190100	22320270	9830	9830	9830	9830	0
55	20241018	190000	22320270	9830	9830	9830	9830	0
56	20241018	185900	22320270	9830	9830	9830	9830	0
57	20241018	185800	22320270	9830	9830	9830	9830	0
58	20241018	185700	22320270	9830	9830	9830	9830	0
59	20241018	185600	22320270	9830	9830	9830	9830	0
60	20241018	185500	22320270	9830	9830	9830	9830	0
61	20241018	185400	22320270	9830	9830	9830	9830	0
62	20241018	185300	22320270	9830	9830	9830	9830	120
63	20241018	185200	22320270	9830	9830	9830	9830	0
64	20241018	185100	22320270	9830	9830	9830	9830	0
65	20241018	185000	22320270	9830	9830	9830	9830	0
66	20241018	184900	22320270	9830	9830	9830	9830	0
67	20241018	184800	22320270	9830	9830	9830	9830	0
68	20241018	184700	22320270	9830	9830	9830	9830	0
69	20241018	184600	22320270	9830	9830	9830	9830	0
70	20241018	184500	22320270	9830	9830	9830	9830	0
71	20241018	184400	22320270	9830	9830	9830	9830	0
72	20241018	184300	22320270	9830	9830	9830	9830	0
73	20241018	184200	22320270	9830	9830	9830	9830	0
74	20241018	184100	22320270	9830	9830	9830	9830	0
75	20241018	184000	22320270	9830	9830	9830	9830	0
76	20241018	183900	22320270	9830	9830	9830	9830	0
77	20241018	183800	22320270	9830	9830	9830	9830	0
78	20241018	183700	22320270	9830	9830	9830	9830	0
79	20241018	183600	22320270	9830	9830	9830	9830	0
80	20241018	183500	22320270	9830	9830	9830	9830	0
81	20241018	183400	22320270	9830	9830	9830	9830	0
82	20241018	183300	22320270	9830	9830	9830	9830	0
83	20241018	183200	22320270	9830	9830	9830	9830	0
84	20241018	183100	22320270	9830	9830	9830	9830	0
85	20241018	183000	22320270	9830	9830	9830	9830	0
86	20241018	182900	22320270	9830	9830	9830	9830	0
87	20241018	182800	22320270	9830	9830	9830	9830	0
88	20241018	182700	22320270	9830	9830	9830	9830	0
89	20241018	182600	22320270	9830	9830	9830	9830	0
90	20241018	182500	22320270	9830	9830	9830	9830	0
91	20241018	182400	22320270	9830	9830	9830	9830	0
92	20241018	182300	22320270	9830	9830	9830	9830	120
93	20241018	182200	22320270	9830	9830	9830	9830	0
94	20241018	182100	22320270	9830	9830	9830	9830	0
95	20241018	182000	22320270	9830	9830	9830	9830	0
96	20241018	181900	22320270	9830	9830	9830	9830	0
97	20241018	181800	22320270	9830	9830	9830	9830	0
98	20241018	181700	22320270	9830	9830	9830	9830	0
99	20241018	181600	22320270	9830	9830	9830	9830	0
100	20241018	181500	22320270	9830	9830	9830	9830	0
101	20241018	181400	22320270	9830	9830	9830	9830	0
102	20241018	181300	22320270	9830	9830	9830	9830	0
103	20241018	181200	22320270	9830	9830	9830	9830	0
104	20241018	181100	22320270	9830	9830	9830	9830	0
105	20241018	181000	22320270	9830	9830	9830	9830	0
106	20241018	180900	22320270	9830	9830	9830	9830	0
107	20241018	180800	22320270	9830	9830	9830	9830	0
108	20241018	180700	22320270	9830	9830	9830	9830	0
109	20241018	180600	22320270	9830	9830	9830	9830	0
110	20241018	180500	22320270	9830	9830	9830	9830	0
111	20241018	180400	22320270	9830	9830	9830	9830	0
112	20241018	180300	22320270	9830	9830	9830	9830	0
113	20241018	180200	22320270	9830	9830	9830	9830	0
114	20241018	180100	22320270	9830	9830	9830	9830	0
115	20241018	180000	22320270	9830	9830	9830	9830	0
116	20241018	175900	22320270	9830	9830	9830	9830	0
117	20241018	175800	22320270	9830	9830	9830	9830	0
118	20241018	175700	22320270	9830	9830	9830	9830	0
119	20241018	175600	22320270	9830	9830	9830	9830	0
120	20241018	175500	22320270	9830	9830	9830	9830	0
121	20241018	175400	22320270	9830	9830	9830	9830	0
122	20241018	175300	22320270	9830	9830	9830	9830	120
123	20241018	175200	22320270	9830	9830	9830	9830	0
124	20241018	175100	22320270	9830	9830	9830	9830	0
125	20241018	175000	22320270	9830	9830	9830	9830	0
126	20241018	174900	22320270	9830	9830	9830	9830	0
127	20241018	174800	22320270	9830	9830	9830	9830	0
128	20241018	174700	22320270	9830	9830	9830	9830	0
129	20241018	174600	22320270	9830	9830	9830	9830	0
130	20241018	174500	22320270	9830	9830	9830	9830	0
131	20241018	174400	22320270	9830	9830	9830	9830	0
132	20241018	174300	22320270	9830	9830	9830	9830	0
133	20241018	174200	22320270	9830	9830	9830	9830	0
134	20241018	174100	22320270	9830	9830	9830	9830	0
135	20241018	174000	22320270	9830	9830	9830	9830	0
136	20241018	173900	22320270	9830	9830	9830	9830	0
137	20241018	173800	22320270	9830	9830	9830	9830	0
138	20241018	173700	22320270	9830	9830	9830	9830	0
139	20241018	173600	22320270	9830	9830	9830	9830	0
140	20241018	173500	22320270	9830	9830	9830	9830	0
141	20241018	173400	22320270	9830	9830	9830	9830	0
142	20241018	173300	22320270	9830	9830	9830	9830	0
143	20241018	173200	22320270	9830	9830	9830	9830	0
144	20241018	173100	22320270	9830	9830	9830	9830	0
145	20241018	173000	22320270	9830	9830	9830	9830	0
146	20241018	172900	22320270	9830	9830	9830	9830	0
147	20241018	172800	22320270	9830	9830	9830	9830	0
148	20241018	172700	22320270	9830	9830	9830	9830	0
149	20241018	172600	22320270	9830	9830	9830	9830	0
150	20241018	172500	22320270	9830	9830	9830	9830	0
151	20241018	172400	22320270	9830	9830	9830	9830	0
152	20241018	172300	22320270	9830	9830	9830	9830	120
153	20241018	172200	22320270	9830	9830	9830	9830	0
154	20241018	172100	22320270	9830	9830	9830	9830	0
155	20241018	172000	22320270	9830	9830	9830	9830	0
156	20241018	171900	22320270	9830	9830	9830	9830	0
157	20241018	171800	22320270	9830	9830	9830	9830	0
158	20241018	171700	22320270	9830	9830	9830	9830	0
159	20241018	171600	22320270	9830	9830	9830	9830	0
160	20241018	171500	22320270	9830	9830	9830	9830	0
161	20241018	171400	22320270	9830	9830	9830	9830	0
162	20241018	171300	22320270	9830	9830	9830	9830	0
163	20241018	171200	22320270	9830	9830	9830	9830	0
164	20241018	171100	22320270	9830	9830	9830	9830	0
165	20241018	171000	22320270	9830	9830	9830	9830	0
166	20241018	170900	22320270	9830	9830	9830	9830	0
167	20241018	170800	22320270	9830	9830	9830	9830	0
168	20241018	170700	22320270	9830	9830	9830	9830	0
169	20241018	170600	22320270	9830	9830	9830	9830	0
170	20241018	170500	22320270	9830	9830	9830	9830	0
171	20241018	170400	22320270	9830	9830	9830	9830	0
172	20241018	170300	22320270	9830	9830	9830	9830	0
173	20241018	170200	22320270	9830	9830	9830	9830	0
174	20241018	170100	22320270	9830	9830	9830	9830	0
175	20241018	170000	22320270	9830	9830	9830	9830	0
176	20241018	165900	22320270	9830	9830	9830	9830	0
177	20241018	165800	22320270	9830	9830	9830	9830	0
178	20241018	165700	22320270	9830	9830	9830	9830	0
179	20241018	165600	22320270	9830	9830	9830	9830	0
180	20241018	165500	22320270	9830	9830	9830	9830	0
181	20241018	165400	22320270	9830	9830	9830	9830	0
182	20241018	165300	22320270	9830	9830	9830	9830	120
183	20241018	165200	22320270	9830	9830	9830	9830	0
184	20241018	165100	22320270	9830	9830	9830	9830	0
185	20241018	165000	22320270	9830	9830	9830	9830	0
186	20241018	164900	22320270	9830	9830	9830	9830	0
187	20241018	164800	22320270	9830	9830	9830	9830	0
188	20241018	164700	22320270	9830	9830	9830	9830	0
189	20241018	164600	22320270	9830	9830	9830	9830	0
190	20241018	164500	22320270	9830	9830	9830	9830	0
191	20241018	164400	22320270	9830	9830	9830	9830	0
192	20241018	164300	22320270	9830	9830	9830	9830	0
193	20241018	164200	22320270	9830	9830	9830	9830	0
194	20241018	164100	22320270	9830	9830	9830	9830	0
195	20241018	164000	22320270	9830	9830	9830	9830	0
196	20241018	163900	22320270	9830	9830	9830	9830	0
197	20241018	163800	22320270	9830	9830	9830	9830	0
198	20241018	163700	22320270	9830	9830	9830	9830	0
199	20241018	163600	22320270	9830	9830	9830	9830	0
200	20241018	163500	22320270	9830	9830	9830	9830	0
201	20241018	163400	22320270	9830	9830	9830	9830	0
202	20241018	163300	22320270	9830	9830	9830	9830	0
203	20241018	163200	22320270	9830	9830	9830	9830	0
204	20241018	163100	22320270	9830	9830	9830	9830	0
205	20241018	163000	22320270	9830	9830	9830	9830	0
206	20241018	162900	22320270	9830	9830	9830	9830	0
207	20241018	162800	22320270	9830	9830	9830	9830	0
208	20241018	162700	22320270	9830	9830	9830	9830	0
209	20241018	162600	22320270	9830	9830	9830	9830	0
210	20241018	162500	22320270	9830	9830	9830	9830	0
211	20241018	162400	22320270	9830	9830	9830	9830	0
212	20241018	162300	22320270	9830	9830	9830	9830	120
213	20241018	162200	22320270	9830	9830	9830	9830	0
214	20241018	162100	22320270	9830	9830	9830	9830	0
215	20241018	162000	22320270	9830	9830	9830	9830	0
216	20241018	161900	22320270	9830	9830	9830	9830	0
217	20241018	161800	22320270	9830	9830	9830	9830	0
218	20241018	161700	22320270	9830	9830	9830	9830	0
219	20241018	161600	22320270	9830	9830	9830	9830	0
220	20241018	161500	22320270	9830	9830	9830	9830	0
221	20241018	161400	22320270	9830	9830	9830	9830	0
222	20241018	161300	22320270	9830	9830	9830	9830	0
223	20241018	161200	22320270	9830	9830	9830	9830	0
224	20241018	161100	22320270	9830	9830	9830	9830	0
225	20241018	161000	22320270	9830	9830	9830	9830	0
226	20241018	160900	22320270	9830	9830	9830	9830	0
227	20241018	160800	22320270	9830	9830	9830	9830	0
228	20241018	160700	22320270	9830	9830	9830	9830	0
229	20241018	160600	22320270	9830	9830	9830	9830	0
230	20241018	160500	22320270	9830	9830	9830	9830	0
231	20241018	160400	22320270	9830	9830	9830	9830	0
232	20241018	160300	22320270	9830	9830	9830	9830	0
233	20241018	160200	22320270	9830	9830	9830	9830	0
234	20241018	160100	22320270	9830	9830	9830	9830	0
235	20241018	160000	22320270	9830	9830	9830	9830	0
236	20241018	155900	22320270	9830	9830	9830	9830	0
237	20241018	155800	22320270	9830	9830	9830	9830	0
238	20241018	155700	22320270	9830	9830	9830	9830	0
239	20241018	155600	22320270	9830	9830	9830	9830	0
240	20241018	155500	22320270	9830	9830	9830	9830	0
241	20241018	155400	22320270	9830	9830	9830	9830	0
242	20241018	155300	22320270	9830	9830	9830	9830	120
243	20241018	155200	22320270	9830	9830	9830	9830	0
244	20241018	155100	22320270	9830	9830	9830	9830	0
245	20241018	155000	22320270	9830	9830	9830	9830	0
246	20241018	154900	22320270	9830	9830	9830	9830	0
247	20241018	154800	22320270	9830	9830	9830	9830	0
248	20241018	154700	22320270	9830	9830	9830	9830	0
249	20241018	154600	22320270	9830	9830	9830	9830	0
250	20241018	154500	22320270	9830	9830	9830	9830	0
251	20241018	154400	22320270	9830	9830	9830	9830	0
252	20241018	154300	22320270	9830	9830	9830	9830	0
253	20241018	154200	22320270	9830	9830	9830	9830	0
254	20241018	154100	22320270	9830	9830	9830	9830	0
255	20241018	154000	22320270	9830	9830	9830	9830	0
256	20241018	153900	22320270	9830	9830	9830	9830	0
257	20241018	153800	22320270	9830	9830	9830	9830	0
258	20241018	153700	22320270	9830	9830	9830	9830	0
259	20241018	153600	22320270	9830	9830	9830	9830	0
260	20241018	153500	22320270	9830	9830	9830	9830	0
261	20241018	153400	22320270	9830	9830	9830	9830	0
262	20241018	153300	22320270	9830	9830	9830	9830	0
263	20241018	153200	22320270	9830	9830	9830	9830	0
264	20241018	153100	22320270	9830	9830	9830	9830	0
265	20241018	153000	22320270	9830	9830	9830	9830	120
266	20241018	152900	21140670	9830	9830	9830	9830	0
267	20241018	152800	21140670	9830	9830	9830	9830	0
268	20241018	152700	21140670	9830	9830	9830	9830	0
269	20241018	152600	21140670	9830	9830	9830	9830	0
270	20241018	152500	21140670	9830	9830	9830	9830	0
271	20241018	152400	21140670	9830	9830	9830	9830	0
272	20241018	152300	21140670	9830	9830	9830	9830	0
273	20241018	152200	21140670	9830	9830	9830	9830	0
274	20241018	152100	21140670	9830	9830	9830	9830	0
275	20241018	152000	21140670	9830	9830	9830	9830	0
276	20241018	151900	21140670	9830	9830	9830	9830	0
277	20241018	151800	21140670	9830	9830	9830	9830	0
278	20241018	151700	21140670	9830	9830	9830	9830	60
279	20241018	151600	20550870	9830	9800	9830	9800	25
280	20241018	151500	20305730	9820	9820	9820	9820	0
281	20241018	151400	20305730	9820	9820	9820	9820	0
282	20241018	151300	20305730	9820	9820	9820	9820	0
283	20241018	151200	20305730	9820	9820	9820	9820	0
284	20241018	151100	20305730	9820	9820	9820	9820	0
285	20241018	151000	20305730	9820	9820	9820	9820	0
286	20241018	150900	20305730	9820	9820	9820	9820	0
287	20241018	150800	20305730	9820	9820	9820	9820	0
288	20241018	150700	20305730	9820	9820	9820	9820	0
289	20241018	150600	20305730	9820	9820	9820	9820	0
290	20241018	150500	20305730	9820	9820	9820	9820	40
291	20241018	150400	19912930	9800	9800	9800	9800	0
292	20241018	150300	19912930	9800	9800	9800	9800	0
293	20241018	150200	19912930	9800	9800	9800	9800	0
294	20241018	150100	19912930	9800	9800	9800	9800	0
295	20241018	150000	19912930	9800	9800	9800	9800	0
296	20241018	145900	19912930	9800	9800	9800	9800	0
297	20241018	145800	19912930	9800	9800	9800	9800	1
298	20241018	145700	19903130	9800	9800	9800	9800	0
299	20241018	145600	19903130	9800	9800	9800	9800	0
300	20241018	145500	19903130	9800	9800	9800	9800	0
301	20241018	145400	19903130	9800	9800	9800	9800	0
302	20241018	145300	19903130	9800	9800	9800	9800	2
303	20241018	145200	19883530	9800	9800	9800	9800	19
304	20241018	145100	19697330	9800	9800	9800	9800	0
305	20241018	145000	19697330	9800	9800	9800	9800	30
306	20241018	144900	19403330	9820	9820	9820	9820	0
307	20241018	144800	19403330	9820	9820	9820	9820	0
308	20241018	144700	19403330	9820	9820	9820	9820	0
309	20241018	144600	19403330	9820	9820	9820	9820	0
310	20241018	144500	19403330	9820	9820	9820	9820	0
311	20241018	144400	19403330	9820	9820	9820	9820	0
312	20241018	144300	19403330	9820	9820	9820	9820	0
313	20241018	144200	19403330	9820	9820	9820	9820	0
314	20241018	144100	19403330	9820	9820	9820	9820	0
315	20241018	144000	19403330	9820	9810	9820	9810	9
316	20241018	143900	19314970	9800	9800	9800	9800	0
317	20241018	143800	19314970	9800	9800	9800	9800	0
318	20241018	143700	19314970	9800	9800	9800	9800	0
319	20241018	143600	19314970	9800	9800	9800	9800	30
320	20241018	143500	19020970	9800	9800	9800	9800	0
321	20241018	143400	19020970	9800	9800	9800	9800	0
322	20241018	143300	19020970	9800	9800	9800	9800	20
323	20241018	143200	18824970	9800	9800	9800	9750	85
324	20241018	143100	17995220	9800	9800	9800	9800	0
325	20241018	143000	17995220	9800	9800	9800	9800	0
326	20241018	142900	17995220	9800	9800	9800	9800	0
327	20241018	142800	17995220	9800	9800	9800	9800	0
328	20241018	142700	17995220	9800	9800	9800	9800	0
329	20241018	142600	17995220	9800	9800	9800	9800	0
330	20241018	142500	17995220	9800	9800	9800	9800	1
331	20241018	142400	17985420	9810	9810	9810	9810	0
332	20241018	142300	17985420	9810	9810	9810	9810	0
333	20241018	142200	17985420	9810	9810	9810	9810	0
334	20241018	142100	17985420	9810	9810	9810	9810	0
335	20241018	142000	17985420	9810	9810	9810	9810	0
336	20241018	141900	17985420	9810	9810	9810	9810	0
337	20241018	141800	17985420	9810	9810	9810	9810	0
338	20241018	141700	17985420	9810	9810	9810	9810	0
339	20241018	141600	17985420	9810	9810	9810	9810	0
340	20241018	141500	17985420	9810	9810	9810	9810	3
341	20241018	141400	17955990	9750	9750	9750	9750	0
342	20241018	141300	17955990	9750	9750	9750	9750	0
343	20241018	141200	17955990	9750	9750	9750	9750	0
344	20241018	141100	17955990	9750	9750	9750	9750	0
345	20241018	141000	17955990	9750	9750	9750	9750	20
346	20241018	140900	17760990	9750	9750	9750	9750	20
347	20241018	140800	17565990	9820	9820	9820	9820	0
348	20241018	140700	17565990	9820	9820	9820	9820	0
349	20241018	140600	17565990	9820	9820	9820	9820	0
350	20241018	140500	17565990	9820	9820	9820	9820	0
351	20241018	140400	17565990	9820	9820	9820	9820	0
352	20241018	140300	17565990	9820	9820	9820	9820	0
353	20241018	140200	17565990	9820	9820	9820	9820	1
354	20241018	140100	17556170	9820	9820	9820	9820	0
355	20241018	140000	17556170	9820	9820	9820	9820	0
356	20241018	135900	17556170	9820	9820	9820	9820	0
357	20241018	135800	17556170	9820	9820	9820	9820	0
358	20241018	135700	17556170	9820	9820	9820	9820	0
359	20241018	135600	17556170	9820	9820	9820	9820	0
360	20241018	135500	17556170	9820	9820	9820	9820	0
361	20241018	135400	17556170	9820	9820	9820	9820	0
362	20241018	135300	17556170	9820	9810	9820	9810	2
363	20241018	135200	17536540	9800	9800	9800	9800	0
364	20241018	135100	17536540	9800	9800	9800	9800	2
365	20241018	135000	17516940	9790	9790	9790	9790	0
366	20241018	134900	17516940	9790	9790	9790	9790	0
367	20241018	134800	17516940	9790	9790	9790	9790	0
368	20241018	134700	17516940	9790	9790	9790	9790	0
369	20241018	134600	17516940	9790	9790	9790	9790	0
370	20241018	134500	17516940	9790	9790	9790	9790	0
371	20241018	134400	17516940	9790	9780	9790	9780	2
372	20241018	134300	17497370	9770	9770	9770	9770	0
373	20241018	134200	17497370	9770	9750	9770	9750	3
374	20241018	134100	17468090	9740	9740	9740	9740	0
375	20241018	134000	17468090	9740	9740	9740	9740	0
376	20241018	133900	17468090	9740	9740	9740	9740	0
377	20241018	133800	17468090	9740	9740	9740	9740	0
378	20241018	133700	17468090	9740	9730	9740	9730	8
379	20241018	133600	17390240	9730	9730	9730	9730	1
380	20241018	133500	17380510	9750	9750	9750	9750	0
381	20241018	133400	17380510	9750	9770	9770	9750	60
382	20241018	133300	16795310	9770	9780	9780	9770	20
383	20241018	133200	16599840	9800	9800	9800	9800	21
384	20241018	133100	16394040	9810	9810	9810	9810	0
385	20241018	133000	16394040	9810	9860	9860	9810	54
386	20241018	132900	15862750	9850	9840	9850	9840	27
387	20241018	132800	15596820	9830	9830	9830	9830	0
388	20241018	132700	15596820	9830	9830	9830	9830	0
389	20241018	132600	15596820	9830	9830	9830	9830	0
390	20241018	132500	15596820	9830	9830	9830	9830	10
391	20241018	132400	15498520	9830	9830	9830	9830	0
392	20241018	132300	15498520	9830	9830	9830	9830	29
393	20241018	132200	15213450	9810	9810	9810	9810	0
394	20241018	132100	15213450	9810	9810	9810	9810	0
395	20241018	132000	15213450	9810	9810	9810	9810	0
396	20241018	131900	15213450	9810	9810	9810	9810	5
397	20241018	131800	15164400	9800	9800	9800	9800	8
398	20241018	131700	15086000	9760	9760	9760	9760	0
399	20241018	131600	15086000	9760	9760	9760	9760	0
400	20241018	131500	15086000	9760	9760	9760	9760	5
401	20241018	131400	15037200	9760	9770	9770	9760	15
402	20241018	131300	14890750	9770	9770	9770	9770	0
403	20241018	131200	14890750	9770	9780	9780	9770	10
404	20241018	131100	14793000	9790	9800	9800	9790	20
405	20241018	131000	14597100	9830	9830	9830	9830	1
406	20241018	130900	14587270	9830	9830	9830	9830	0
407	20241018	130800	14587270	9830	9830	9830	9830	0
408	20241018	130700	14587270	9830	9830	9830	9830	0
409	20241018	130600	14587270	9830	9830	9830	9830	0
410	20241018	130500	14587270	9830	9830	9830	9830	0
411	20241018	130400	14587270	9830	9830	9830	9830	0
412	20241018	130300	14587270	9830	9830	9830	9830	0
413	20241018	130200	14587270	9830	9830	9830	9830	0
414	20241018	130100	14587270	9830	9830	9830	9830	0
415	20241018	130000	14587270	9830	9830	9830	9830	0
416	20241018	125900	14587270	9830	9830	9830	9830	0
417	20241018	125800	14587270	9830	9830	9830	9830	30
418	20241018	125700	14292370	9830	9830	9830	9830	9
419	20241018	125600	14203900	9830	9830	9830	9830	0
420	20241018	125500	14203900	9830	9840	9840	9830	8
421	20241018	125400	14125200	9830	9830	9830	9830	0
422	20241018	125300	14125200	9830	9830	9830	9830	0
423	20241018	125200	14125200	9830	9830	9830	9830	0
424	20241018	125100	14125200	9830	9830	9830	9830	107
425	20241018	125000	13073390	9820	9820	9820	9820	38
426	20241018	124900	12700230	9820	9830	9830	9820	3
427	20241018	124800	12670760	9830	9830	9830	9830	0
428	20241018	124700	12670760	9830	9830	9830	9830	0
429	20241018	124600	12670760	9830	9830	9830	9830	30
430	20241018	124500	12375860	9830	9830	9830	9830	0
431	20241018	124400	12375860	9830	9830	9830	9830	0
432	20241018	124300	12375860	9830	9830	9830	9830	0
433	20241018	124200	12375860	9830	9830	9830	9830	0
434	20241018	124100	12375860	9830	9830	9830	9830	0
435	20241018	124000	12375860	9830	9830	9830	9830	3
436	20241018	123900	12346370	9840	9840	9840	9840	0
437	20241018	123800	12346370	9840	9840	9840	9840	5
438	20241018	123700	12297170	9840	9840	9840	9840	0
439	20241018	123600	12297170	9840	9840	9840	9840	0
440	20241018	123500	12297170	9840	9830	9840	9830	106
441	20241018	123400	11254890	9830	9830	9830	9830	5
442	20241018	123300	11205740	9810	9810	9810	9810	0
443	20241018	123200	11205740	9810	9800	9810	9800	52
444	20241018	123100	10696040	9790	9790	9790	9790	78
445	20241018	123000	9932420	9790	9790	9790	9790	5
446	20241018	122900	9883470	9800	9800	9800	9800	0
447	20241018	122800	9883470	9800	9800	9800	9800	0
448	20241018	122700	9883470	9800	9800	9800	9800	0
449	20241018	122600	9883470	9800	9790	9800	9790	8
450	20241018	122500	9805080	9700	9700	9700	9700	0
451	20241018	122400	9805080	9700	9700	9700	9700	0
452	20241018	122300	9805080	9700	9700	9700	9700	0
453	20241018	122200	9805080	9700	9700	9700	9700	0
454	20241018	122100	9805080	9700	9700	9700	9700	0
455	20241018	122000	9805080	9700	9700	9700	9700	0
456	20241018	121900	9805080	9700	9700	9700	9700	0
457	20241018	121800	9805080	9700	9700	9700	9700	0
458	20241018	121700	9805080	9700	9700	9700	9700	0
459	20241018	121600	9805080	9700	9700	9700	9700	30
460	20241018	121500	9514080	9810	9810	9810	9810	0
461	20241018	121400	9514080	9810	9810	9810	9810	0
462	20241018	121300	9514080	9810	9810	9810	9810	0
463	20241018	121200	9514080	9810	9810	9810	9810	0
464	20241018	121100	9514080	9810	9810	9810	9810	0
465	20241018	121000	9514080	9810	9810	9810	9810	0
466	20241018	120900	9514080	9810	9810	9810	9810	2
467	20241018	120800	9494460	9750	9750	9750	9750	28
468	20241018	120700	9221460	9670	9670	9670	9670	0
469	20241018	120600	9221460	9670	9670	9670	9670	0
470	20241018	120500	9221460	9670	9670	9670	9670	0
471	20241018	120400	9221460	9670	9670	9670	9670	0
472	20241018	120300	9221460	9670	9670	9670	9670	0
473	20241018	120200	9221460	9670	9740	9740	9670	194
474	20241018	120100	7338140	9750	9760	9760	9750	54
475	20241018	120000	6811610	9840	9840	9840	9840	0
476	20241018	115900	6811610	9840	9840	9840	9840	0
477	20241018	115800	6811610	9840	9840	9840	9840	0
478	20241018	115700	6811610	9840	9840	9840	9840	0
479	20241018	115600	6811610	9840	9840	9840	9840	0
480	20241018	115500	6811610	9840	9840	9840	9840	0
481	20241018	115400	6811610	9840	9840	9840	9840	0
482	20241018	115300	6811610	9840	9840	9840	9840	0
483	20241018	115200	6811610	9840	9840	9840	9840	0
484	20241018	115100	6811610	9840	9840	9840	9840	0
485	20241018	115000	6811610	9840	9840	9840	9840	0
486	20241018	114900	6811610	9840	9840	9840	9840	0
487	20241018	114800	6811610	9840	9840	9840	9840	22
488	20241018	114700	6595130	9840	9840	9840	9840	33
489	20241018	114600	6270410	9830	9830	9830	9830	0
490	20241018	114500	6270410	9830	9830	9830	9830	0
491	20241018	114400	6270410	9830	9830	9830	9830	50
492	20241018	114300	5778910	9830	9830	9830	9830	0
493	20241018	114200	5778910	9830	9830	9830	9830	0
494	20241018	114100	5778910	9830	9830	9830	9830	0
495	20241018	114000	5778910	9830	9830	9830	9830	0
496	20241018	113900	5778910	9830	9830	9830	9830	0
497	20241018	113800	5778910	9830	9830	9830	9830	0
498	20241018	113700	5778910	9830	9830	9830	9830	0
499	20241018	113600	5778910	9830	9830	9830	9830	0
500	20241018	113500	5778910	9830	9830	9830	9830	0
501	20241018	113400	5778910	9830	9830	9830	9830	0
502	20241018	113300	5778910	9830	9830	9830	9830	0
503	20241018	113200	5778910	9830	9830	9830	9830	0
504	20241018	113100	5778910	9830	9830	9830	9830	0
505	20241018	113000	5778910	9830	9830	9830	9830	0
506	20241018	112900	5778910	9830	9830	9830	9830	0
507	20241018	112800	5778910	9830	9830	9830	9830	0
508	20241018	112700	5778910	9830	9830	9830	9830	1
509	20241018	112600	5769080	9750	9750	9750	9750	0
510	20241018	112500	5769080	9750	9760	9760	9750	60
511	20241018	112400	5184050	9760	9770	9770	9760	88
512	20241018	112300	4324790	9780	9780	9780	9780	0
513	20241018	112200	4324790	9780	9780	9780	9780	0
514	20241018	112100	4324790	9780	9780	9780	9780	0
515	20241018	112000	4324790	9780	9780	9780	9780	0
516	20241018	111900	4324790	9780	9780	9780	9780	0
517	20241018	111800	4324790	9780	9780	9780	9780	0
518	20241018	111700	4324790	9780	9780	9780	9780	0
519	20241018	111600	4324790	9780	9780	9780	9780	0
520	20241018	111500	4324790	9780	9780	9780	9780	3
521	20241018	111400	4295450	9790	9790	9790	9790	0
522	20241018	111300	4295450	9790	9790	9790	9790	0
523	20241018	111200	4295450	9790	9790	9790	9790	0
524	20241018	111100	4295450	9790	9790	9790	9790	0
525	20241018	111000	4295450	9790	9790	9790	9790	0
526	20241018	110900	4295450	9790	9790	9790	9790	0
527	20241018	110800	4295450	9790	9790	9790	9790	0
528	20241018	110700	4295450	9790	9790	9790	9790	0
529	20241018	110600	4295450	9790	9790	9790	9790	0
530	20241018	110500	4295450	9790	9790	9790	9790	0
531	20241018	110400	4295450	9790	9790	9790	9790	0
532	20241018	110300	4295450	9790	9790	9790	9790	0
533	20241018	110200	4295450	9790	9790	9790	9790	0
534	20241018	110100	4295450	9790	9790	9790	9790	0
535	20241018	110000	4295450	9790	9790	9790	9790	0
536	20241018	105900	4295450	9790	9790	9790	9790	0
537	20241018	105800	4295450	9790	9790	9790	9790	0
538	20241018	105700	4295450	9790	9790	9790	9790	0
539	20241018	105600	4295450	9790	9790	9790	9790	0
540	20241018	105500	4295450	9790	9790	9790	9790	0
541	20241018	105400	4295450	9790	9790	9790	9790	0
542	20241018	105300	4295450	9790	9790	9790	9790	0
543	20241018	105200	4295450	9790	9790	9790	9790	0
544	20241018	105100	4295450	9790	9790	9790	9790	0
545	20241018	105000	4295450	9790	9790	9790	9790	0
546	20241018	104900	4295450	9790	9790	9790	9790	0
547	20241018	104800	4295450	9790	9790	9790	9790	0
548	20241018	104700	4295450	9790	9790	9790	9790	0
549	20241018	104600	4295450	9790	9790	9790	9790	0
550	20241018	104500	4295450	9790	9790	9790	9790	0
551	20241018	104400	4295450	9790	9790	9790	9790	0
552	20241018	104300	4295450	9790	9790	9790	9790	0
553	20241018	104200	4295450	9790	9790	9790	9790	0
554	20241018	104100	4295450	9790	9790	9790	9790	107
555	20241018	104000	3247920	9860	9860	9860	9860	0
556	20241018	103900	3247920	9860	9860	9860	9860	0
557	20241018	103800	3247920	9860	9860	9860	9860	0
558	20241018	103700	3247920	9860	9860	9860	9860	0
559	20241018	103600	3247920	9860	9860	9860	9860	0
560	20241018	103500	3247920	9860	9860	9860	9860	0
561	20241018	103400	3247920	9860	9860	9860	9860	0
562	20241018	103300	3247920	9860	9860	9860	9860	0
563	20241018	103200	3247920	9860	9860	9860	9860	0
564	20241018	103100	3247920	9860	9860	9860	9860	0
565	20241018	103000	3247920	9860	9860	9860	9860	0
566	20241018	102900	3247920	9860	9860	9860	9860	0
567	20241018	102800	3247920	9860	9860	9860	9860	1
568	20241018	102700	3238060	9860	9860	9860	9860	6
569	20241018	102600	3178900	9820	9820	9820	9820	0
570	20241018	102500	3178900	9820	9820	9820	9820	0
571	20241018	102400	3178900	9820	9820	9820	9820	0
572	20241018	102300	3178900	9820	9820	9820	9820	0
573	20241018	102200	3178900	9820	9820	9820	9820	0
574	20241018	102100	3178900	9820	9820	9820	9820	0
575	20241018	102000	3178900	9820	9820	9820	9820	0
576	20241018	101900	3178900	9820	9820	9820	9820	0
577	20241018	101800	3178900	9820	9820	9820	9820	0
578	20241018	101700	3178900	9820	9820	9820	9820	0
579	20241018	101600	3178900	9820	9820	9820	9820	0
580	20241018	101500	3178900	9820	9820	9820	9820	0
581	20241018	101400	3178900	9820	9820	9820	9820	0
582	20241018	101300	3178900	9820	9820	9820	9820	0
583	20241018	101200	3178900	9820	9820	9820	9820	1
584	20241018	101100	3169080	9810	9810	9810	9810	0
585	20241018	101000	3169080	9810	9810	9810	9810	4
586	20241018	100900	3129840	9830	9830	9830	9830	0
587	20241018	100800	3129840	9830	9830	9830	9830	0
588	20241018	100700	3129840	9830	9830	9830	9830	0
589	20241018	100600	3129840	9830	9830	9830	9830	0
590	20241018	100500	3129840	9830	9830	9830	9830	0
591	20241018	100400	3129840	9830	9830	9830	9830	0
592	20241018	100300	3129840	9830	9830	9830	9830	0
593	20241018	100200	3129840	9830	9830	9830	9830	0
594	20241018	100100	3129840	9830	9830	9830	9830	0
595	20241018	100000	3129840	9830	9830	9830	9830	0
596	20241018	095900	3129840	9830	9830	9830	9830	0
597	20241018	095800	3129840	9830	9830	9830	9830	0
598	20241018	095700	3129840	9830	9830	9830	9830	0
599	20241018	095600	3129840	9830	9830	9830	9830	3
600	20241018	095500	3100350	9830	9830	9830	9830	0
601	20241018	095400	3100350	9830	9830	9830	9830	0
602	20241018	095300	3100350	9830	9830	9830	9830	0
603	20241018	095200	3100350	9830	9830	9830	9830	0
604	20241018	095100	3100350	9830	9830	9830	9830	0
605	20241018	095000	3100350	9830	9830	9830	9830	0
606	20241018	094900	3100350	9830	9830	9830	9830	0
607	20241018	094800	3100350	9830	9830	9830	9830	0
608	20241018	094700	3100350	9830	9830	9830	9830	0
609	20241018	094600	3100350	9830	9830	9830	9830	0
610	20241018	094500	3100350	9830	9830	9830	9830	0
611	20241018	094400	3100350	9830	9830	9830	9830	1
612	20241018	094300	3090520	9830	9830	9830	9830	0
613	20241018	094200	3090520	9830	9830	9830	9830	0
614	20241018	094100	3090520	9830	9830	9830	9830	1
615	20241018	094000	3080690	9820	9820	9820	9820	0
616	20241018	093900	3080690	9820	9820	9820	9820	0
617	20241018	093800	3080690	9820	9820	9820	9820	0
618	20241018	093700	3080690	9820	9820	9820	9820	0
619	20241018	093600	3080690	9820	9820	9820	9820	0
620	20241018	093500	3080690	9820	9820	9820	9820	0
621	20241018	093400	3080690	9820	9820	9820	9820	0
622	20241018	093300	3080690	9820	9820	9820	9820	0
623	20241018	093200	3080690	9820	9820	9820	9820	1
624	20241018	093100	3070870	9830	9830	9830	9830	0
625	20241018	093000	3070870	9830	9830	9830	9830	0
626	20241018	092900	3070870	9830	9830	9830	9830	0
627	20241018	092800	3070870	9830	9830	9830	9830	0
628	20241018	092700	3070870	9830	9830	9830	9830	27
629	20241018	092600	2805460	9830	9750	9830	9750	17
630	20241018	092500	2639160	9750	9830	9830	9750	3
631	20241018	092400	2609750	9830	9820	9830	9820	12
632	20241018	092300	2491800	9830	9830	9830	9830	0
633	20241018	092200	2491800	9830	9830	9830	9830	0
634	20241018	092100	2491800	9830	9830	9830	9830	0
635	20241018	092000	2491800	9830	9830	9830	9830	0
636	20241018	091900	2491800	9830	9830	9830	9830	0
637	20241018	091800	2491800	9830	9830	9830	9830	5
638	20241018	091700	2442650	9750	9750	9750	9750	0
639	20241018	091600	2442650	9750	9750	9750	9750	50
640	20241018	091500	1955150	9880	9880	9880	9880	0
641	20241018	091400	1955150	9880	9880	9880	9880	0
642	20241018	091300	1955150	9880	9880	9880	9880	0
643	20241018	091200	1955150	9880	9880	9880	9880	4
644	20241018	091100	1915630	9760	9760	9760	9760	1
645	20241018	091000	1905870	9740	9900	9900	9700	174
646	20241018	090900	207900	9900	9900	9900	9900	12
647	20241018	090800	89100	9900	9900	9900	9900	0
648	20241018	090700	89100	9900	9900	9900	9900	0
649	20241018	090600	89100	9900	9900	9900	9900	0
650	20241018	090500	89100	9900	9900	9900	9900	0
651	20241018	090400	89100	9900	9900	9900	9900	0
652	20241018	090300	89100	9900	9900	9900	9900	0
653	20241018	090200	89100	9900	9900	9900	9900	0
654	20241018	090100	89100	9900	9900	9900	9900	0
655	20241018	090000	89100	9900	9900	9900	9900	9