KissMeData/051160/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193400	373911840	9620	9620	9620	9620	237
3	20241018	193300	373911840	9620	9620	9620	9620	0
4	20241018	193200	373911840	9620	9620	9620	9620	0
5	20241018	193100	373911840	9620	9620	9620	9620	0
6	20241018	193000	373911840	9620	9620	9620	9620	0
7	20241018	192900	373911840	9620	9620	9620	9620	0
8	20241018	192800	373911840	9620	9620	9620	9620	0
9	20241018	192700	373911840	9620	9620	9620	9620	0
10	20241018	192600	373911840	9620	9620	9620	9620	0
11	20241018	192500	373911840	9620	9620	9620	9620	0
12	20241018	192400	373911840	9620	9620	9620	9620	0
13	20241018	192300	373911840	9620	9620	9620	9620	0
14	20241018	192200	373911840	9620	9620	9620	9620	0
15	20241018	192100	373911840	9620	9620	9620	9620	0
16	20241018	192000	373911840	9620	9620	9620	9620	0
17	20241018	191900	373911840	9620	9620	9620	9620	0
18	20241018	191800	373911840	9620	9620	9620	9620	0
19	20241018	191700	373911840	9620	9620	9620	9620	0
20	20241018	191600	373911840	9620	9620	9620	9620	0
21	20241018	191500	373911840	9620	9620	9620	9620	0
22	20241018	191400	373911840	9620	9620	9620	9620	0
23	20241018	191300	373911840	9620	9620	9620	9620	0
24	20241018	191200	373911840	9620	9620	9620	9620	0
25	20241018	191100	373911840	9620	9620	9620	9620	0
26	20241018	191000	373911840	9620	9620	9620	9620	0
27	20241018	190900	373911840	9620	9620	9620	9620	0
28	20241018	190800	373911840	9620	9620	9620	9620	0
29	20241018	190700	373911840	9620	9620	9620	9620	0
30	20241018	190600	373911840	9620	9620	9620	9620	0
31	20241018	190500	373911840	9620	9620	9620	9620	0
32	20241018	190400	373911840	9620	9620	9620	9620	237
33	20241018	190300	373911840	9620	9620	9620	9620	0
34	20241018	190200	373911840	9620	9620	9620	9620	0
35	20241018	190100	373911840	9620	9620	9620	9620	0
36	20241018	190000	373911840	9620	9620	9620	9620	0
37	20241018	185900	373911840	9620	9620	9620	9620	0
38	20241018	185800	373911840	9620	9620	9620	9620	0
39	20241018	185700	373911840	9620	9620	9620	9620	0
40	20241018	185600	373911840	9620	9620	9620	9620	0
41	20241018	185500	373911840	9620	9620	9620	9620	0
42	20241018	185400	373911840	9620	9620	9620	9620	0
43	20241018	185300	373911840	9620	9620	9620	9620	0
44	20241018	185200	373911840	9620	9620	9620	9620	0
45	20241018	185100	373911840	9620	9620	9620	9620	0
46	20241018	185000	373911840	9620	9620	9620	9620	0
47	20241018	184900	373911840	9620	9620	9620	9620	0
48	20241018	184800	373911840	9620	9620	9620	9620	0
49	20241018	184700	373911840	9620	9620	9620	9620	0
50	20241018	184600	373911840	9620	9620	9620	9620	0
51	20241018	184500	373911840	9620	9620	9620	9620	0
52	20241018	184400	373911840	9620	9620	9620	9620	0
53	20241018	184300	373911840	9620	9620	9620	9620	0
54	20241018	184200	373911840	9620	9620	9620	9620	0
55	20241018	184100	373911840	9620	9620	9620	9620	0
56	20241018	184000	373911840	9620	9620	9620	9620	0
57	20241018	183900	373911840	9620	9620	9620	9620	0
58	20241018	183800	373911840	9620	9620	9620	9620	0
59	20241018	183700	373911840	9620	9620	9620	9620	0
60	20241018	183600	373911840	9620	9620	9620	9620	0
61	20241018	183500	373911840	9620	9620	9620	9620	0
62	20241018	183400	373911840	9620	9620	9620	9620	237
63	20241018	183300	373911840	9620	9620	9620	9620	0
64	20241018	183200	373911840	9620	9620	9620	9620	0
65	20241018	183100	373911840	9620	9620	9620	9620	0
66	20241018	183000	373911840	9620	9620	9620	9620	0
67	20241018	182900	373911840	9620	9620	9620	9620	0
68	20241018	182800	373911840	9620	9620	9620	9620	0
69	20241018	182700	373911840	9620	9620	9620	9620	0
70	20241018	182600	373911840	9620	9620	9620	9620	0
71	20241018	182500	373911840	9620	9620	9620	9620	0
72	20241018	182400	373911840	9620	9620	9620	9620	0
73	20241018	182300	373911840	9620	9620	9620	9620	0
74	20241018	182200	373911840	9620	9620	9620	9620	0
75	20241018	182100	373911840	9620	9620	9620	9620	0
76	20241018	182000	373911840	9620	9620	9620	9620	0
77	20241018	181900	373911840	9620	9620	9620	9620	0
78	20241018	181800	373911840	9620	9620	9620	9620	0
79	20241018	181700	373911840	9620	9620	9620	9620	0
80	20241018	181600	373911840	9620	9620	9620	9620	0
81	20241018	181500	373911840	9620	9620	9620	9620	0
82	20241018	181400	373911840	9620	9620	9620	9620	0
83	20241018	181300	373911840	9620	9620	9620	9620	0
84	20241018	181200	373911840	9620	9620	9620	9620	0
85	20241018	181100	373911840	9620	9620	9620	9620	0
86	20241018	181000	373911840	9620	9620	9620	9620	0
87	20241018	180900	373911840	9620	9620	9620	9620	0
88	20241018	180800	373911840	9620	9620	9620	9620	0
89	20241018	180700	373911840	9620	9620	9620	9620	0
90	20241018	180600	373911840	9620	9620	9620	9620	0
91	20241018	180500	373911840	9620	9620	9620	9620	0
92	20241018	180400	373911840	9620	9620	9620	9620	237
93	20241018	180300	373911840	9620	9620	9620	9620	0
94	20241018	180200	373911840	9620	9620	9620	9620	0
95	20241018	180100	373911840	9620	9620	9620	9620	0
96	20241018	180000	373911840	9620	9620	9620	9620	0
97	20241018	175900	373911840	9620	9620	9620	9620	0
98	20241018	175800	373911840	9620	9620	9620	9620	0
99	20241018	175700	373911840	9620	9620	9620	9620	0
100	20241018	175600	373911840	9620	9620	9620	9620	0
101	20241018	175500	373911840	9620	9620	9620	9620	0
102	20241018	175400	373911840	9620	9620	9620	9620	0
103	20241018	175300	373911840	9620	9620	9620	9620	0
104	20241018	175200	373911840	9620	9620	9620	9620	0
105	20241018	175100	373911840	9620	9620	9620	9620	0
106	20241018	175000	373911840	9620	9620	9620	9620	0
107	20241018	174900	373911840	9620	9620	9620	9620	0
108	20241018	174800	373911840	9620	9620	9620	9620	0
109	20241018	174700	373911840	9620	9620	9620	9620	0
110	20241018	174600	373911840	9620	9620	9620	9620	0
111	20241018	174500	373911840	9620	9620	9620	9620	0
112	20241018	174400	373911840	9620	9620	9620	9620	0
113	20241018	174300	373911840	9620	9620	9620	9620	0
114	20241018	174200	373911840	9620	9620	9620	9620	0
115	20241018	174100	373911840	9620	9620	9620	9620	0
116	20241018	174000	373911840	9620	9620	9620	9620	0
117	20241018	173900	373911840	9620	9620	9620	9620	0
118	20241018	173800	373911840	9620	9620	9620	9620	0
119	20241018	173700	373911840	9620	9620	9620	9620	0
120	20241018	173600	373911840	9620	9620	9620	9620	0
121	20241018	173500	373911840	9620	9620	9620	9620	0
122	20241018	173400	373911840	9620	9620	9620	9620	237
123	20241018	173300	373911840	9620	9620	9620	9620	0
124	20241018	173200	373911840	9620	9620	9620	9620	0
125	20241018	173100	373911840	9620	9620	9620	9620	0
126	20241018	173000	373911840	9620	9620	9620	9620	0
127	20241018	172900	373911840	9620	9620	9620	9620	0
128	20241018	172800	373911840	9620	9620	9620	9620	0
129	20241018	172700	373911840	9620	9620	9620	9620	0
130	20241018	172600	373911840	9620	9620	9620	9620	0
131	20241018	172500	373911840	9620	9620	9620	9620	0
132	20241018	172400	373911840	9620	9620	9620	9620	0
133	20241018	172300	373911840	9620	9620	9620	9620	0
134	20241018	172200	373911840	9620	9620	9620	9620	0
135	20241018	172100	373911840	9620	9620	9620	9620	0
136	20241018	172000	373911840	9620	9620	9620	9620	0
137	20241018	171900	373911840	9620	9620	9620	9620	0
138	20241018	171800	373911840	9620	9620	9620	9620	0
139	20241018	171700	373911840	9620	9620	9620	9620	0
140	20241018	171600	373911840	9620	9620	9620	9620	0
141	20241018	171500	373911840	9620	9620	9620	9620	0
142	20241018	171400	373911840	9620	9620	9620	9620	0
143	20241018	171300	373911840	9620	9620	9620	9620	0
144	20241018	171200	373911840	9620	9620	9620	9620	0
145	20241018	171100	373911840	9620	9620	9620	9620	0
146	20241018	171000	373911840	9620	9620	9620	9620	0
147	20241018	170900	373911840	9620	9620	9620	9620	0
148	20241018	170800	373911840	9620	9620	9620	9620	0
149	20241018	170700	373911840	9620	9620	9620	9620	0
150	20241018	170600	373911840	9620	9620	9620	9620	0
151	20241018	170500	373911840	9620	9620	9620	9620	0
152	20241018	170400	373911840	9620	9620	9620	9620	237
153	20241018	170300	373911840	9620	9620	9620	9620	0
154	20241018	170200	373911840	9620	9620	9620	9620	0
155	20241018	170100	373911840	9620	9620	9620	9620	0
156	20241018	170000	373911840	9620	9620	9620	9620	0
157	20241018	165900	373911840	9620	9620	9620	9620	0
158	20241018	165800	373911840	9620	9620	9620	9620	0
159	20241018	165700	373911840	9620	9620	9620	9620	0
160	20241018	165600	373911840	9620	9620	9620	9620	0
161	20241018	165500	373911840	9620	9620	9620	9620	0
162	20241018	165400	373911840	9620	9620	9620	9620	0
163	20241018	165300	373911840	9620	9620	9620	9620	0
164	20241018	165200	373911840	9620	9620	9620	9620	0
165	20241018	165100	373911840	9620	9620	9620	9620	0
166	20241018	165000	373911840	9620	9620	9620	9620	0
167	20241018	164900	373911840	9620	9620	9620	9620	0
168	20241018	164800	373911840	9620	9620	9620	9620	0
169	20241018	164700	373911840	9620	9620	9620	9620	0
170	20241018	164600	373911840	9620	9620	9620	9620	0
171	20241018	164500	373911840	9620	9620	9620	9620	0
172	20241018	164400	373911840	9620	9620	9620	9620	0
173	20241018	164300	373911840	9620	9620	9620	9620	0
174	20241018	164200	373911840	9620	9620	9620	9620	0
175	20241018	164100	373911840	9620	9620	9620	9620	0
176	20241018	164000	373911840	9620	9620	9620	9620	0
177	20241018	163900	373911840	9620	9620	9620	9620	0
178	20241018	163800	373911840	9620	9620	9620	9620	0
179	20241018	163700	373911840	9620	9620	9620	9620	0
180	20241018	163600	373911840	9620	9620	9620	9620	0
181	20241018	163500	373911840	9620	9620	9620	9620	0
182	20241018	163400	373911840	9620	9620	9620	9620	237
183	20241018	163300	373911840	9620	9620	9620	9620	0
184	20241018	163200	373911840	9620	9620	9620	9620	0
185	20241018	163100	373911840	9620	9620	9620	9620	0
186	20241018	163000	373911840	9620	9620	9620	9620	0
187	20241018	162900	373911840	9620	9620	9620	9620	0
188	20241018	162800	373911840	9620	9620	9620	9620	0
189	20241018	162700	373911840	9620	9620	9620	9620	0
190	20241018	162600	373911840	9620	9620	9620	9620	0
191	20241018	162500	373911840	9620	9620	9620	9620	0
192	20241018	162400	373911840	9620	9620	9620	9620	0
193	20241018	162300	373911840	9620	9620	9620	9620	0
194	20241018	162200	373911840	9620	9620	9620	9620	0
195	20241018	162100	373911840	9620	9620	9620	9620	0
196	20241018	162000	373911840	9620	9620	9620	9620	0
197	20241018	161900	373911840	9620	9620	9620	9620	0
198	20241018	161800	373911840	9620	9620	9620	9620	0
199	20241018	161700	373911840	9620	9620	9620	9620	0
200	20241018	161600	373911840	9620	9620	9620	9620	0
201	20241018	161500	373911840	9620	9620	9620	9620	0
202	20241018	161400	373911840	9620	9620	9620	9620	0
203	20241018	161300	373911840	9620	9620	9620	9620	0
204	20241018	161200	373911840	9620	9620	9620	9620	0
205	20241018	161100	373911840	9620	9620	9620	9620	0
206	20241018	161000	373911840	9620	9620	9620	9620	0
207	20241018	160900	373911840	9620	9620	9620	9620	0
208	20241018	160800	373911840	9620	9620	9620	9620	0
209	20241018	160700	373911840	9620	9620	9620	9620	0
210	20241018	160600	373911840	9620	9620	9620	9620	0
211	20241018	160500	373911840	9620	9620	9620	9620	0
212	20241018	160400	373911840	9620	9620	9620	9620	237
213	20241018	160300	373911840	9620	9620	9620	9620	0
214	20241018	160200	373911840	9620	9620	9620	9620	0
215	20241018	160100	373911840	9620	9620	9620	9620	0
216	20241018	160000	373911840	9620	9620	9620	9620	0
217	20241018	155900	373911840	9620	9620	9620	9620	0
218	20241018	155800	373911840	9620	9620	9620	9620	0
219	20241018	155700	373911840	9620	9620	9620	9620	0
220	20241018	155600	373911840	9620	9620	9620	9620	0
221	20241018	155500	373911840	9620	9620	9620	9620	0
222	20241018	155400	373911840	9620	9620	9620	9620	0
223	20241018	155300	373911840	9620	9620	9620	9620	0
224	20241018	155200	373911840	9620	9620	9620	9620	0
225	20241018	155100	373911840	9620	9620	9620	9620	0
226	20241018	155000	373911840	9620	9620	9620	9620	0
227	20241018	154900	373911840	9620	9620	9620	9620	0
228	20241018	154800	373911840	9620	9620	9620	9620	0
229	20241018	154700	373911840	9620	9620	9620	9620	0
230	20241018	154600	373911840	9620	9620	9620	9620	0
231	20241018	154500	373911840	9620	9620	9620	9620	0
232	20241018	154400	373911840	9620	9620	9620	9620	0
233	20241018	154300	373911840	9620	9620	9620	9620	0
234	20241018	154200	373911840	9620	9620	9620	9620	0
235	20241018	154100	373911840	9620	9620	9620	9620	0
236	20241018	154000	373911840	9620	9620	9620	9620	0
237	20241018	153900	373911840	9620	9620	9620	9620	0
238	20241018	153800	373911840	9620	9620	9620	9620	0
239	20241018	153700	373911840	9620	9620	9620	9620	0
240	20241018	153600	373911840	9620	9620	9620	9620	0
241	20241018	153500	373911840	9620	9620	9620	9620	0
242	20241018	153400	373911840	9620	9620	9620	9620	237
243	20241018	153300	373911840	9620	9620	9620	9620	0
244	20241018	153200	373911840	9620	9620	9620	9620	0
245	20241018	153100	373911840	9620	9620	9620	9620	0
246	20241018	153000	373911840	9620	9620	9620	9620	237
247	20241018	152900	371631900	9560	9560	9560	9560	0
248	20241018	152800	371631900	9560	9560	9560	9560	0
249	20241018	152700	371631900	9560	9560	9560	9560	0
250	20241018	152600	371631900	9560	9560	9560	9560	0
251	20241018	152500	371631900	9560	9560	9560	9560	0
252	20241018	152400	371631900	9560	9560	9560	9560	0
253	20241018	152300	371631900	9560	9560	9560	9560	0
254	20241018	152200	371631900	9560	9560	9560	9560	0
255	20241018	152100	371631900	9560	9560	9560	9560	0
256	20241018	152000	371631900	9560	9560	9560	9560	0
257	20241018	151900	371631900	9560	9580	9580	9550	113
258	20241018	151800	370551560	9580	9620	9620	9580	712
259	20241018	151700	363709550	9610	9610	9610	9610	7
260	20241018	151600	363642280	9620	9620	9620	9610	27
261	20241018	151500	363382780	9620	9620	9620	9620	1
262	20241018	151400	363373160	9620	9620	9620	9620	0
263	20241018	151300	363373160	9620	9620	9620	9620	4
264	20241018	151200	363334680	9620	9610	9620	9610	7
265	20241018	151100	363267400	9620	9620	9620	9620	100
266	20241018	151000	362305400	9620	9620	9620	9620	6
267	20241018	150900	362247680	9620	9630	9630	9620	75
268	20241018	150800	361526170	9620	9620	9630	9620	102
269	20241018	150700	360544920	9630	9620	9630	9620	200
270	20241018	150600	358620910	9620	9620	9620	9620	1
271	20241018	150500	358611290	9620	9620	9620	9620	1
272	20241018	150400	358601670	9620	9620	9620	9620	0
273	20241018	150300	358601670	9620	9610	9620	9610	111
274	20241018	150200	357534950	9620	9610	9620	9610	191
275	20241018	150100	355699360	9610	9600	9610	9600	191
276	20241018	150000	353865740	9600	9600	9600	9600	104
277	20241018	145900	352867340	9600	9600	9610	9600	258
278	20241018	145800	350390530	9610	9600	9610	9600	20
279	20241018	145700	350198520	9610	9610	9610	9610	0
280	20241018	145600	350198520	9610	9600	9610	9590	301
281	20241018	145500	347311900	9610	9600	9610	9600	2
282	20241018	145400	347292690	9610	9600	9610	9590	938
283	20241018	145300	338297240	9610	9600	9610	9600	19
284	20241018	145200	338114830	9600	9590	9600	9590	2
285	20241018	145100	338095640	9600	9600	9600	9600	1
286	20241018	145000	338086040	9600	9590	9600	9590	121
287	20241018	144900	336925640	9600	9590	9600	9590	2
288	20241018	144800	336906450	9600	9600	9600	9600	363
289	20241018	144700	333421650	9600	9610	9610	9600	330
290	20241018	144600	330253640	9600	9600	9600	9600	1
291	20241018	144500	330244040	9610	9610	9610	9610	1
292	20241018	144400	330234430	9610	9610	9610	9610	913
293	20241018	144300	321460500	9620	9620	9620	9620	1
294	20241018	144200	321450880	9620	9620	9620	9620	2
295	20241018	144100	321431640	9620	9620	9620	9620	1
296	20241018	144000	321422020	9620	9620	9620	9620	1
297	20241018	143900	321412400	9620	9620	9620	9620	1
298	20241018	143800	321402780	9620	9620	9620	9620	0
299	20241018	143700	321402780	9620	9620	9620	9620	2
300	20241018	143600	321383540	9620	9610	9620	9610	8
301	20241018	143500	321306610	9600	9600	9600	9600	194
302	20241018	143400	319444210	9600	9600	9600	9600	2
303	20241018	143300	319425010	9600	9600	9600	9590	64
304	20241018	143200	318810830	9600	9600	9600	9600	4
305	20241018	143100	318772430	9600	9600	9600	9600	1
306	20241018	143000	318762830	9600	9600	9610	9590	113
307	20241018	142900	317678030	9590	9600	9610	9590	412
308	20241018	142800	313722740	9610	9620	9620	9610	4
309	20241018	142700	313684280	9610	9610	9610	9600	176
310	20241018	142600	311992960	9620	9620	9620	9620	1
311	20241018	142500	311983340	9620	9620	9620	9610	581
312	20241018	142400	306396040	9630	9630	9640	9630	131
313	20241018	142300	305134500	9630	9640	9640	9630	173
314	20241018	142200	303468500	9640	9630	9640	9630	74
315	20241018	142100	302755870	9640	9640	9640	9640	205
316	20241018	142000	300779670	9640	9640	9640	9630	279
317	20241018	141900	298092210	9640	9640	9640	9640	132
318	20241018	141800	296819730	9640	9640	9640	9640	35
319	20241018	141700	296482330	9640	9640	9640	9640	131
320	20241018	141600	295219490	9650	9650	9650	9650	0
321	20241018	141500	295219490	9650	9650	9650	9650	105
322	20241018	141400	294206240	9660	9650	9660	9650	229
323	20241018	141300	291995760	9650	9650	9650	9650	6
324	20241018	141200	291937860	9620	9630	9650	9620	167
325	20241018	141100	290330630	9650	9630	9650	9620	102
326	20241018	141000	289349350	9650	9630	9650	9630	22
327	20241018	140900	289137470	9650	9640	9660	9630	284
328	20241018	140800	286400770	9660	9640	9660	9640	115
329	20241018	140700	285292120	9650	9650	9670	9640	178
330	20241018	140600	283575290	9660	9660	9660	9660	0
331	20241018	140500	283575290	9660	9650	9660	9640	106
332	20241018	140400	282553420	9660	9660	9660	9640	75
333	20241018	140300	281830350	9640	9650	9660	9640	280
334	20241018	140200	279128120	9650	9680	9680	9650	132
335	20241018	140100	277850720	9650	9600	9650	9600	974
336	20241018	140000	268487660	9600	9580	9600	9580	470
337	20241018	135900	263984900	9580	9580	9580	9580	4
338	20241018	135800	263946580	9580	9580	9580	9580	5
339	20241018	135700	263898680	9580	9580	9580	9580	2
340	20241018	135600	263879520	9580	9580	9580	9580	2
341	20241018	135500	263860360	9580	9580	9580	9580	1
342	20241018	135400	263850780	9570	9570	9570	9570	35
343	20241018	135300	263515830	9560	9550	9560	9550	240
344	20241018	135200	261222640	9560	9560	9560	9560	150
345	20241018	135100	259788640	9560	9560	9560	9560	2
346	20241018	135000	259769520	9560	9560	9560	9560	0
347	20241018	134900	259769520	9560	9560	9560	9560	1
348	20241018	134800	259759960	9560	9560	9560	9560	1
349	20241018	134700	259750400	9560	9550	9560	9550	235
350	20241018	134600	257506140	9550	9540	9550	9530	101
351	20241018	134500	256543580	9550	9530	9550	9530	10
352	20241018	134400	256448260	9540	9550	9550	9540	68
353	20241018	134300	255799530	9550	9550	9550	9550	307
354	20241018	134200	252867680	9550	9540	9550	9530	101
355	20241018	134100	251905120	9550	9540	9550	9540	9
356	20241018	134000	251819240	9540	9510	9540	9500	376
357	20241018	133900	248238690	9510	9500	9510	9500	134
358	20241018	133800	246965670	9510	9510	9510	9510	1
359	20241018	133700	246956160	9510	9500	9510	9500	15
360	20241018	133600	246813650	9510	9510	9510	9510	31
361	20241018	133500	246518840	9510	9510	9510	9510	1
362	20241018	133400	246509330	9510	9510	9510	9510	170
363	20241018	133300	244892630	9520	9520	9520	9520	1
364	20241018	133200	244883110	9520	9490	9520	9490	907
365	20241018	133100	236266750	9480	9470	9480	9470	123
366	20241018	133000	235100950	9480	9470	9480	9470	161
367	20241018	132900	233576270	9480	9480	9480	9480	0
368	20241018	132800	233576270	9480	9480	9480	9480	0
369	20241018	132700	233576270	9480	9470	9480	9470	2
370	20241018	132600	233557320	9480	9460	9480	9460	101
371	20241018	132500	232601840	9480	9490	9490	9470	453
372	20241018	132400	228308980	9490	9500	9500	9490	26
373	20241018	132300	228062230	9500	9470	9500	9470	6
374	20241018	132200	228005380	9500	9450	9500	9450	697
375	20241018	132100	221407180	9450	9450	9450	9450	0
376	20241018	132000	221407180	9450	9430	9450	9430	10
377	20241018	131900	221312850	9430	9430	9430	9430	1
378	20241018	131800	221303420	9430	9430	9430	9430	1
379	20241018	131700	221293990	9410	9380	9410	9380	550
380	20241018	131600	216119410	9400	9400	9400	9400	0
381	20241018	131500	216119410	9400	9400	9400	9400	0
382	20241018	131400	216119410	9400	9400	9400	9400	0
383	20241018	131300	216119410	9400	9400	9400	9400	0
384	20241018	131200	216119410	9400	9380	9400	9380	1001
385	20241018	131100	206730010	9400	9400	9400	9400	1
386	20241018	131000	206720610	9400	9400	9400	9400	0
387	20241018	130900	206720610	9400	9390	9400	9390	234
388	20241018	130800	204521060	9380	9380	9390	9380	198
389	20241018	130700	202663790	9380	9380	9380	9380	0
390	20241018	130600	202663790	9380	9380	9380	9380	91
391	20241018	130500	201810210	9390	9390	9390	9390	3
392	20241018	130400	201782040	9390	9390	9390	9390	1
393	20241018	130300	201772650	9400	9400	9400	9400	0
394	20241018	130200	201772650	9400	9400	9400	9400	0
395	20241018	130100	201772650	9400	9400	9400	9400	0
396	20241018	130000	201772650	9400	9360	9400	9360	5
397	20241018	125900	201725750	9360	9360	9360	9360	220
398	20241018	125800	199666550	9350	9350	9350	9350	20
399	20241018	125700	199479550	9350	9350	9350	9350	1
400	20241018	125600	199470200	9350	9350	9350	9350	0
401	20241018	125500	199470200	9350	9350	9350	9350	60
402	20241018	125400	198909200	9350	9340	9360	9340	276
403	20241018	125300	196330900	9340	9340	9340	9340	0
404	20241018	125200	196330900	9340	9340	9340	9340	2
405	20241018	125100	196312220	9330	9330	9330	9330	0
406	20241018	125000	196312220	9330	9330	9330	9330	0
407	20241018	124900	196312220	9330	9330	9340	9330	314
408	20241018	124800	193382500	9340	9360	9360	9340	412
409	20241018	124700	189534320	9360	9360	9360	9360	1
410	20241018	124600	189524960	9350	9360	9360	9350	255
411	20241018	124500	187140670	9360	9360	9360	9360	0
412	20241018	124400	187140670	9360	9360	9360	9360	10
413	20241018	124300	187047070	9360	9360	9360	9360	0
414	20241018	124200	187047070	9360	9360	9360	9360	0
415	20241018	124100	187047070	9360	9350	9360	9350	92
416	20241018	124000	186186860	9350	9350	9360	9350	88
417	20241018	123900	185363540	9340	9340	9340	9340	0
418	20241018	123800	185363540	9340	9350	9350	9340	84
419	20241018	123700	184578940	9360	9360	9360	9360	1
420	20241018	123600	184569580	9340	9340	9340	9340	0
421	20241018	123500	184569580	9340	9340	9340	9340	92
422	20241018	123400	183710300	9350	9350	9350	9350	1
423	20241018	123300	183700950	9340	9340	9340	9340	6
424	20241018	123200	183644910	9350	9350	9350	9350	5
425	20241018	123100	183598160	9360	9360	9360	9360	1
426	20241018	123000	183588800	9350	9350	9350	9350	1
427	20241018	122900	183579450	9360	9360	9360	9360	106
428	20241018	122800	182587290	9340	9340	9340	9340	0
429	20241018	122700	182587290	9340	9340	9340	9340	1
430	20241018	122600	182577950	9390	9330	9390	9330	15
431	20241018	122500	182437700	9390	9350	9390	9330	1010
432	20241018	122400	172999590	9350	9390	9390	9350	55
433	20241018	122300	172483180	9350	9380	9380	9350	950
434	20241018	122200	163590500	9380	9380	9380	9380	1
435	20241018	122100	163581120	9390	9390	9390	9390	1
436	20241018	122000	163571730	9370	9380	9380	9370	111
437	20241018	121900	162531550	9390	9390	9390	9390	3
438	20241018	121800	162503380	9390	9390	9390	9390	0
439	20241018	121700	162503380	9390	9390	9390	9390	0
440	20241018	121600	162503380	9390	9390	9390	9390	10
441	20241018	121500	162409480	9390	9390	9390	9390	0
442	20241018	121400	162409480	9390	9390	9390	9390	0
443	20241018	121300	162409480	9390	9390	9390	9390	0
444	20241018	121200	162409480	9390	9390	9390	9390	5
445	20241018	121100	162362530	9370	9370	9370	9370	1
446	20241018	121000	162353160	9390	9390	9390	9390	0
447	20241018	120900	162353160	9390	9390	9390	9390	0
448	20241018	120800	162353160	9390	9390	9390	9390	0
449	20241018	120700	162353160	9390	9390	9390	9390	5
450	20241018	120600	162306210	9370	9390	9390	9370	175
451	20241018	120500	160665860	9380	9380	9380	9380	1
452	20241018	120400	160656480	9390	9390	9390	9390	0
453	20241018	120300	160656480	9390	9390	9390	9390	0
454	20241018	120200	160656480	9390	9390	9390	9390	5
455	20241018	120100	160609530	9370	9370	9370	9370	5
456	20241018	120000	160562680	9390	9390	9390	9390	17
457	20241018	115900	160403050	9390	9390	9390	9390	0
458	20241018	115800	160403050	9390	9390	9390	9390	10
459	20241018	115700	160309150	9390	9390	9390	9390	30
460	20241018	115600	160027450	9390	9390	9390	9390	250
461	20241018	115500	157679950	9390	9390	9390	9390	116
462	20241018	115400	156590710	9390	9390	9390	9390	0
463	20241018	115300	156590710	9390	9390	9390	9390	98
464	20241018	115200	155670490	9390	9390	9390	9390	0
465	20241018	115100	155670490	9390	9390	9390	9390	0
466	20241018	115000	155670490	9390	9390	9390	9390	202
467	20241018	114900	153773710	9390	9390	9390	9390	50
468	20241018	114800	153304210	9380	9380	9380	9380	10
469	20241018	114700	153210410	9390	9390	9390	9390	5
470	20241018	114600	153163460	9370	9380	9390	9370	540
471	20241018	114500	148098480	9380	9380	9380	9380	0
472	20241018	114400	148098480	9380	9380	9380	9380	0
473	20241018	114300	148098480	9380	9370	9380	9370	2
474	20241018	114200	148079730	9370	9370	9370	9370	305
475	20241018	114100	145221880	9380	9370	9380	9370	115
476	20241018	114000	144144320	9380	9380	9380	9380	10
477	20241018	113900	144050520	9380	9370	9380	9370	107
478	20241018	113800	143047910	9380	9380	9380	9370	36
479	20241018	113700	142710310	9380	9380	9380	9380	0
480	20241018	113600	142710310	9380	9380	9380	9380	0
481	20241018	113500	142710310	9380	9380	9380	9380	0
482	20241018	113400	142710310	9380	9380	9380	9380	29
483	20241018	113300	142438290	9380	9380	9380	9380	0
484	20241018	113200	142438290	9380	9380	9380	9380	0
485	20241018	113100	142438290	9380	9380	9380	9380	0
486	20241018	113000	142438290	9380	9380	9380	9380	0
487	20241018	112900	142438290	9380	9380	9380	9380	0
488	20241018	112800	142438290	9380	9380	9380	9380	0
489	20241018	112700	142438290	9380	9380	9380	9380	0
490	20241018	112600	142438290	9380	9350	9380	9350	589
491	20241018	112500	136930840	9350	9350	9350	9350	35
492	20241018	112400	136603590	9350	9360	9360	9350	1386
493	20241018	112300	123643780	9380	9380	9380	9380	0
494	20241018	112200	123643780	9380	9360	9380	9360	266
495	20241018	112100	121153160	9370	9370	9370	9370	109
496	20241018	112000	120131830	9380	9380	9380	9380	0
497	20241018	111900	120131830	9380	9370	9380	9370	83
498	20241018	111800	119353890	9380	9380	9380	9380	0
499	20241018	111700	119353890	9380	9390	9390	9380	484
500	20241018	111600	114811900	9390	9440	9440	9390	104
501	20241018	111500	113835290	9390	9390	9390	9390	120
502	20241018	111400	112708490	9420	9420	9420	9420	0
503	20241018	111300	112708490	9420	9420	9420	9420	6
504	20241018	111200	112651970	9400	9400	9400	9400	139
505	20241018	111100	111345370	9400	9400	9400	9400	90
506	20241018	111000	110499370	9410	9420	9420	9410	166
507	20241018	110900	108936770	9440	9440	9440	9440	0
508	20241018	110800	108936770	9440	9440	9440	9440	0
509	20241018	110700	108936770	9440	9410	9440	9410	95
510	20241018	110600	108042670	9440	9430	9440	9430	2
511	20241018	110500	108023800	9400	9400	9400	9400	609
512	20241018	110400	102299200	9390	9390	9390	9390	0
513	20241018	110300	102299200	9390	9400	9400	9390	110
514	20241018	110200	101266200	9400	9400	9400	9400	0
515	20241018	110100	101266200	9400	9400	9400	9400	0
516	20241018	110000	101266200	9400	9440	9440	9400	3
517	20241018	105900	101237960	9400	9400	9400	9400	77
518	20241018	105800	100514160	9400	9400	9400	9400	0
519	20241018	105700	100514160	9400	9400	9400	9400	0
520	20241018	105600	100514160	9400	9400	9400	9400	0
521	20241018	105500	100514160	9400	9420	9420	9400	2195
522	20241018	105400	79871520	9410	9410	9410	9410	0
523	20241018	105300	79871520	9410	9410	9410	9410	0
524	20241018	105200	79871520	9410	9410	9410	9410	0
525	20241018	105100	79871520	9410	9410	9410	9410	0
526	20241018	105000	79871520	9410	9410	9410	9410	0
527	20241018	104900	79871520	9410	9410	9410	9410	0
528	20241018	104800	79871520	9410	9420	9420	9410	84
529	20241018	104700	79080470	9430	9430	9430	9430	1
530	20241018	104600	79071040	9470	9470	9470	9470	0
531	20241018	104500	79071040	9470	9470	9470	9470	2
532	20241018	104400	79052100	9430	9430	9430	9430	3
533	20241018	104300	79023810	9430	9430	9430	9430	3
534	20241018	104200	78995520	9430	9420	9430	9420	81
535	20241018	104100	78232490	9420	9420	9420	9420	0
536	20241018	104000	78232490	9420	9420	9420	9420	2
537	20241018	103900	78213650	9420	9420	9420	9420	0
538	20241018	103800	78213650	9420	9420	9420	9420	0
539	20241018	103700	78213650	9420	9470	9470	9420	2
540	20241018	103600	78194760	9420	9450	9450	9420	1163
541	20241018	103500	67208500	9450	9450	9450	9450	0
542	20241018	103400	67208500	9450	9450	9450	9450	0
543	20241018	103300	67208500	9450	9450	9450	9450	1
544	20241018	103200	67199050	9480	9480	9480	9480	0
545	20241018	103100	67199050	9480	9480	9480	9480	0
546	20241018	103000	67199050	9480	9480	9480	9480	0
547	20241018	102900	67199050	9480	9480	9480	9480	0
548	20241018	102800	67199050	9480	9480	9480	9480	1
549	20241018	102700	67189570	9440	9450	9450	9440	48
550	20241018	102600	66736350	9480	9480	9480	9480	0
551	20241018	102500	66736350	9480	9480	9480	9480	0
552	20241018	102400	66736350	9480	9480	9480	9480	0
553	20241018	102300	66736350	9480	9480	9480	9480	0
554	20241018	102200	66736350	9480	9480	9480	9480	1
555	20241018	102100	66726870	9440	9460	9460	9440	89
556	20241018	102000	65885800	9480	9480	9480	9480	0
557	20241018	101900	65885800	9480	9480	9480	9480	0
558	20241018	101800	65885800	9480	9480	9480	9480	0
559	20241018	101700	65885800	9480	9470	9480	9470	18
560	20241018	101600	65715330	9480	9480	9480	9480	0
561	20241018	101500	65715330	9480	9490	9490	9480	4
562	20241018	101400	65677390	9490	9490	9490	9490	1
563	20241018	101300	65667900	9480	9460	9480	9460	42
564	20241018	101200	65270460	9480	9480	9480	9480	1
565	20241018	101100	65260980	9460	9460	9460	9460	0
566	20241018	101000	65260980	9460	9480	9480	9460	3
567	20241018	100900	65232560	9480	9460	9480	9460	6
568	20241018	100800	65175770	9470	9480	9480	9470	11
569	20241018	100700	65071590	9500	9480	9500	9470	21
570	20241018	100600	64872590	9500	9500	9500	9500	0
571	20241018	100500	64872590	9500	9500	9500	9500	1
572	20241018	100400	64863090	9500	9500	9500	9500	0
573	20241018	100300	64863090	9500	9500	9500	9500	1
574	20241018	100200	64853590	9500	9500	9500	9500	1
575	20241018	100100	64844090	9510	9500	9510	9500	200
576	20241018	100000	62942940	9500	9490	9500	9490	1000
577	20241018	095900	53445200	9490	9460	9490	9450	53
578	20241018	095800	52944290	9450	9450	9450	9450	0
579	20241018	095700	52944290	9450	9450	9450	9450	0
580	20241018	095600	52944290	9450	9460	9460	9450	48
581	20241018	095500	52490480	9460	9460	9460	9460	0
582	20241018	095400	52490480	9460	9460	9460	9460	13
583	20241018	095300	52367500	9490	9490	9490	9490	0
584	20241018	095200	52367500	9490	9490	9490	9490	0
585	20241018	095100	52367500	9490	9490	9490	9490	1
586	20241018	095000	52358010	9460	9460	9460	9460	5
587	20241018	094900	52310710	9490	9490	9490	9490	0
588	20241018	094800	52310710	9490	9490	9490	9490	5
589	20241018	094700	52263260	9490	9490	9490	9490	20
590	20241018	094600	52073460	9460	9490	9490	9460	15
591	20241018	094500	51931530	9460	9460	9460	9460	0
592	20241018	094400	51931530	9460	9460	9460	9460	1
593	20241018	094300	51922070	9490	9490	9490	9490	11
594	20241018	094200	51817680	9490	9490	9490	9490	6
595	20241018	094100	51760740	9490	9460	9490	9460	5
596	20241018	094000	51713320	9490	9490	9490	9490	15
597	20241018	093900	51570970	9490	9490	9490	9490	0
598	20241018	093800	51570970	9490	9480	9490	9480	4
599	20241018	093700	51533040	9450	9450	9450	9450	1
600	20241018	093600	51523590	9480	9480	9480	9480	0
601	20241018	093500	51523590	9480	9460	9480	9450	58
602	20241018	093400	50974280	9470	9470	9470	9470	0
603	20241018	093300	50974280	9470	9470	9470	9470	1
604	20241018	093200	50964810	9480	9470	9480	9470	2
605	20241018	093100	50945860	9480	9470	9480	9460	13
606	20241018	093000	50822850	9470	9480	9480	9470	2
607	20241018	092900	50803900	9470	9470	9470	9470	1
608	20241018	092800	50794430	9490	9470	9490	9470	16
609	20241018	092700	50642870	9490	9470	9490	9470	12
610	20241018	092600	50529210	9440	9460	9460	9440	46
611	20241018	092500	50094210	9450	9440	9450	9440	32
612	20241018	092400	49791820	9440	9440	9440	9440	1
613	20241018	092300	49782380	9450	9440	9450	9440	6
614	20241018	092200	49725730	9440	9430	9440	9430	3
615	20241018	092100	49697430	9450	9460	9460	9450	15
616	20241018	092000	49555580	9460	9460	9460	9460	0
617	20241018	091900	49555580	9460	9410	9460	9400	1012
618	20241018	091800	40039880	9410	9460	9460	9410	522
619	20241018	091700	35126560	9420	9420	9420	9420	26
620	20241018	091600	34881640	9420	9420	9420	9420	1
621	20241018	091500	34872220	9410	9430	9430	9410	1463
622	20241018	091400	21103030	9450	9480	9480	9420	1952
623	20241018	091300	2701630	9470	9560	9560	9470	6
624	20241018	091200	2644360	9470	9510	9510	9470	158
625	20241018	091100	1143680	9510	9510	9510	9510	0
626	20241018	091000	1143680	9510	9510	9510	9510	0
627	20241018	090900	1143680	9510	9520	9520	9510	23
628	20241018	090800	924730	9530	9530	9530	9530	0
629	20241018	090700	924730	9530	9530	9530	9530	0
630	20241018	090600	924730	9530	9530	9530	9530	1
631	20241018	090500	915200	9590	9610	9610	9520	11
632	20241018	090400	810030	9520	9520	9520	9520	15
633	20241018	090300	667230	9520	9520	9520	9520	0
634	20241018	090200	667230	9520	9570	9570	9520	43
635	20241018	090100	257430	9570	9570	9570	9570	0
636	20241018	090000	257430	9570	9530	9570	9530	27