KissMeData/035600/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191900	772364980	9390	9390	9390	9390	761
3	20241018	191800	772364980	9390	9390	9390	9390	0
4	20241018	191700	772364980	9390	9390	9390	9390	0
5	20241018	191600	772364980	9390	9390	9390	9390	0
6	20241018	191500	772364980	9390	9390	9390	9390	0
7	20241018	191400	772364980	9390	9390	9390	9390	0
8	20241018	191300	772364980	9390	9390	9390	9390	0
9	20241018	191200	772364980	9390	9390	9390	9390	0
10	20241018	191100	772364980	9390	9390	9390	9390	0
11	20241018	191000	772364980	9390	9390	9390	9390	0
12	20241018	190900	772364980	9390	9390	9390	9390	0
13	20241018	190800	772364980	9390	9390	9390	9390	0
14	20241018	190700	772364980	9390	9390	9390	9390	0
15	20241018	190600	772364980	9390	9390	9390	9390	0
16	20241018	190500	772364980	9390	9390	9390	9390	0
17	20241018	190400	772364980	9390	9390	9390	9390	0
18	20241018	190300	772364980	9390	9390	9390	9390	0
19	20241018	190200	772364980	9390	9390	9390	9390	0
20	20241018	190100	772364980	9390	9390	9390	9390	0
21	20241018	190000	772364980	9390	9390	9390	9390	0
22	20241018	185900	772364980	9390	9390	9390	9390	0
23	20241018	185800	772364980	9390	9390	9390	9390	0
24	20241018	185700	772364980	9390	9390	9390	9390	0
25	20241018	185600	772364980	9390	9390	9390	9390	0
26	20241018	185500	772364980	9390	9390	9390	9390	0
27	20241018	185400	772364980	9390	9390	9390	9390	0
28	20241018	185300	772364980	9390	9390	9390	9390	0
29	20241018	185200	772364980	9390	9390	9390	9390	0
30	20241018	185100	772364980	9390	9390	9390	9390	0
31	20241018	185000	772364980	9390	9390	9390	9390	0
32	20241018	184900	772364980	9390	9390	9390	9390	761
33	20241018	184800	772364980	9390	9390	9390	9390	0
34	20241018	184700	772364980	9390	9390	9390	9390	0
35	20241018	184600	772364980	9390	9390	9390	9390	0
36	20241018	184500	772364980	9390	9390	9390	9390	0
37	20241018	184400	772364980	9390	9390	9390	9390	0
38	20241018	184300	772364980	9390	9390	9390	9390	0
39	20241018	184200	772364980	9390	9390	9390	9390	0
40	20241018	184100	772364980	9390	9390	9390	9390	0
41	20241018	184000	772364980	9390	9390	9390	9390	0
42	20241018	183900	772364980	9390	9390	9390	9390	0
43	20241018	183800	772364980	9390	9390	9390	9390	0
44	20241018	183700	772364980	9390	9390	9390	9390	0
45	20241018	183600	772364980	9390	9390	9390	9390	0
46	20241018	183500	772364980	9390	9390	9390	9390	0
47	20241018	183400	772364980	9390	9390	9390	9390	0
48	20241018	183300	772364980	9390	9390	9390	9390	0
49	20241018	183200	772364980	9390	9390	9390	9390	0
50	20241018	183100	772364980	9390	9390	9390	9390	0
51	20241018	183000	772364980	9390	9390	9390	9390	0
52	20241018	182900	772364980	9390	9390	9390	9390	0
53	20241018	182800	772364980	9390	9390	9390	9390	0
54	20241018	182700	772364980	9390	9390	9390	9390	0
55	20241018	182600	772364980	9390	9390	9390	9390	0
56	20241018	182500	772364980	9390	9390	9390	9390	0
57	20241018	182400	772364980	9390	9390	9390	9390	0
58	20241018	182300	772364980	9390	9390	9390	9390	0
59	20241018	182200	772364980	9390	9390	9390	9390	0
60	20241018	182100	772364980	9390	9390	9390	9390	0
61	20241018	182000	772364980	9390	9390	9390	9390	0
62	20241018	181900	772364980	9390	9390	9390	9390	761
63	20241018	181800	772364980	9390	9390	9390	9390	0
64	20241018	181700	772364980	9390	9390	9390	9390	0
65	20241018	181600	772364980	9390	9390	9390	9390	0
66	20241018	181500	772364980	9390	9390	9390	9390	0
67	20241018	181400	772364980	9390	9390	9390	9390	0
68	20241018	181300	772364980	9390	9390	9390	9390	0
69	20241018	181200	772364980	9390	9390	9390	9390	0
70	20241018	181100	772364980	9390	9390	9390	9390	0
71	20241018	181000	772364980	9390	9390	9390	9390	0
72	20241018	180900	772364980	9390	9390	9390	9390	0
73	20241018	180800	772364980	9390	9390	9390	9390	0
74	20241018	180700	772364980	9390	9390	9390	9390	0
75	20241018	180600	772364980	9390	9390	9390	9390	0
76	20241018	180500	772364980	9390	9390	9390	9390	0
77	20241018	180400	772364980	9390	9390	9390	9390	0
78	20241018	180300	772364980	9390	9390	9390	9390	0
79	20241018	180200	772364980	9390	9390	9390	9390	0
80	20241018	180100	772364980	9390	9390	9390	9390	0
81	20241018	180000	772364980	9390	9390	9390	9390	0
82	20241018	175900	772364980	9390	9390	9390	9390	0
83	20241018	175800	772364980	9390	9390	9390	9390	0
84	20241018	175700	772364980	9390	9390	9390	9390	0
85	20241018	175600	772364980	9390	9390	9390	9390	0
86	20241018	175500	772364980	9390	9390	9390	9390	0
87	20241018	175400	772364980	9390	9390	9390	9390	0
88	20241018	175300	772364980	9390	9390	9390	9390	0
89	20241018	175200	772364980	9390	9390	9390	9390	0
90	20241018	175100	772364980	9390	9390	9390	9390	0
91	20241018	175000	772364980	9390	9390	9390	9390	0
92	20241018	174900	772364980	9390	9390	9390	9390	761
93	20241018	174800	772364980	9390	9390	9390	9390	0
94	20241018	174700	772364980	9390	9390	9390	9390	0
95	20241018	174600	772364980	9390	9390	9390	9390	0
96	20241018	174500	772364980	9390	9390	9390	9390	0
97	20241018	174400	772364980	9390	9390	9390	9390	0
98	20241018	174300	772364980	9390	9390	9390	9390	0
99	20241018	174200	772364980	9390	9390	9390	9390	0
100	20241018	174100	772364980	9390	9390	9390	9390	0
101	20241018	174000	772364980	9390	9390	9390	9390	0
102	20241018	173900	772364980	9390	9390	9390	9390	0
103	20241018	173800	772364980	9390	9390	9390	9390	0
104	20241018	173700	772364980	9390	9390	9390	9390	0
105	20241018	173600	772364980	9390	9390	9390	9390	0
106	20241018	173500	772364980	9390	9390	9390	9390	0
107	20241018	173400	772364980	9390	9390	9390	9390	0
108	20241018	173300	772364980	9390	9390	9390	9390	0
109	20241018	173200	772364980	9390	9390	9390	9390	0
110	20241018	173100	772364980	9390	9390	9390	9390	0
111	20241018	173000	772364980	9390	9390	9390	9390	0
112	20241018	172900	772364980	9390	9390	9390	9390	0
113	20241018	172800	772364980	9390	9390	9390	9390	0
114	20241018	172700	772364980	9390	9390	9390	9390	0
115	20241018	172600	772364980	9390	9390	9390	9390	0
116	20241018	172500	772364980	9390	9390	9390	9390	0
117	20241018	172400	772364980	9390	9390	9390	9390	0
118	20241018	172300	772364980	9390	9390	9390	9390	0
119	20241018	172200	772364980	9390	9390	9390	9390	0
120	20241018	172100	772364980	9390	9390	9390	9390	0
121	20241018	172000	772364980	9390	9390	9390	9390	0
122	20241018	171900	772364980	9390	9390	9390	9390	761
123	20241018	171800	772364980	9390	9390	9390	9390	0
124	20241018	171700	772364980	9390	9390	9390	9390	0
125	20241018	171600	772364980	9390	9390	9390	9390	0
126	20241018	171500	772364980	9390	9390	9390	9390	0
127	20241018	171400	772364980	9390	9390	9390	9390	0
128	20241018	171300	772364980	9390	9390	9390	9390	0
129	20241018	171200	772364980	9390	9390	9390	9390	0
130	20241018	171100	772364980	9390	9390	9390	9390	0
131	20241018	171000	772364980	9390	9390	9390	9390	0
132	20241018	170900	772364980	9390	9390	9390	9390	0
133	20241018	170800	772364980	9390	9390	9390	9390	0
134	20241018	170700	772364980	9390	9390	9390	9390	0
135	20241018	170600	772364980	9390	9390	9390	9390	0
136	20241018	170500	772364980	9390	9390	9390	9390	0
137	20241018	170400	772364980	9390	9390	9390	9390	0
138	20241018	170300	772364980	9390	9390	9390	9390	0
139	20241018	170200	772364980	9390	9390	9390	9390	0
140	20241018	170100	772364980	9390	9390	9390	9390	0
141	20241018	170000	772364980	9390	9390	9390	9390	0
142	20241018	165900	772364980	9390	9390	9390	9390	0
143	20241018	165800	772364980	9390	9390	9390	9390	0
144	20241018	165700	772364980	9390	9390	9390	9390	0
145	20241018	165600	772364980	9390	9390	9390	9390	0
146	20241018	165500	772364980	9390	9390	9390	9390	0
147	20241018	165400	772364980	9390	9390	9390	9390	0
148	20241018	165300	772364980	9390	9390	9390	9390	0
149	20241018	165200	772364980	9390	9390	9390	9390	0
150	20241018	165100	772364980	9390	9390	9390	9390	0
151	20241018	165000	772364980	9390	9390	9390	9390	0
152	20241018	164900	772364980	9390	9390	9390	9390	761
153	20241018	164800	772364980	9390	9390	9390	9390	0
154	20241018	164700	772364980	9390	9390	9390	9390	0
155	20241018	164600	772364980	9390	9390	9390	9390	0
156	20241018	164500	772364980	9390	9390	9390	9390	0
157	20241018	164400	772364980	9390	9390	9390	9390	0
158	20241018	164300	772364980	9390	9390	9390	9390	0
159	20241018	164200	772364980	9390	9390	9390	9390	0
160	20241018	164100	772364980	9390	9390	9390	9390	0
161	20241018	164000	772364980	9390	9390	9390	9390	0
162	20241018	163900	772364980	9390	9390	9390	9390	0
163	20241018	163800	772364980	9390	9390	9390	9390	0
164	20241018	163700	772364980	9390	9390	9390	9390	0
165	20241018	163600	772364980	9390	9390	9390	9390	0
166	20241018	163500	772364980	9390	9390	9390	9390	0
167	20241018	163400	772364980	9390	9390	9390	9390	0
168	20241018	163300	772364980	9390	9390	9390	9390	0
169	20241018	163200	772364980	9390	9390	9390	9390	0
170	20241018	163100	772364980	9390	9390	9390	9390	0
171	20241018	163000	772364980	9390	9390	9390	9390	0
172	20241018	162900	772364980	9390	9390	9390	9390	0
173	20241018	162800	772364980	9390	9390	9390	9390	0
174	20241018	162700	772364980	9390	9390	9390	9390	0
175	20241018	162600	772364980	9390	9390	9390	9390	0
176	20241018	162500	772364980	9390	9390	9390	9390	0
177	20241018	162400	772364980	9390	9390	9390	9390	0
178	20241018	162300	772364980	9390	9390	9390	9390	0
179	20241018	162200	772364980	9390	9390	9390	9390	0
180	20241018	162100	772364980	9390	9390	9390	9390	0
181	20241018	162000	772364980	9390	9390	9390	9390	0
182	20241018	161900	772364980	9390	9390	9390	9390	761
183	20241018	161800	772364980	9390	9390	9390	9390	0
184	20241018	161700	772364980	9390	9390	9390	9390	0
185	20241018	161600	772364980	9390	9390	9390	9390	0
186	20241018	161500	772364980	9390	9390	9390	9390	0
187	20241018	161400	772364980	9390	9390	9390	9390	0
188	20241018	161300	772364980	9390	9390	9390	9390	0
189	20241018	161200	772364980	9390	9390	9390	9390	0
190	20241018	161100	772364980	9390	9390	9390	9390	0
191	20241018	161000	772364980	9390	9390	9390	9390	0
192	20241018	160900	772364980	9390	9390	9390	9390	0
193	20241018	160800	772364980	9390	9390	9390	9390	0
194	20241018	160700	772364980	9390	9390	9390	9390	0
195	20241018	160600	772364980	9390	9390	9390	9390	0
196	20241018	160500	772364980	9390	9390	9390	9390	0
197	20241018	160400	772364980	9390	9390	9390	9390	0
198	20241018	160300	772364980	9390	9390	9390	9390	0
199	20241018	160200	772364980	9390	9390	9390	9390	0
200	20241018	160100	772364980	9390	9390	9390	9390	0
201	20241018	160000	772364980	9390	9390	9390	9390	0
202	20241018	155900	772364980	9390	9390	9390	9390	0
203	20241018	155800	772364980	9390	9390	9390	9390	0
204	20241018	155700	772364980	9390	9390	9390	9390	0
205	20241018	155600	772364980	9390	9390	9390	9390	0
206	20241018	155500	772364980	9390	9390	9390	9390	0
207	20241018	155400	772364980	9390	9390	9390	9390	0
208	20241018	155300	772364980	9390	9390	9390	9390	0
209	20241018	155200	772364980	9390	9390	9390	9390	0
210	20241018	155100	772364980	9390	9390	9390	9390	0
211	20241018	155000	772364980	9390	9390	9390	9390	0
212	20241018	154900	772364980	9390	9390	9390	9390	761
213	20241018	154800	772364980	9390	9390	9390	9390	0
214	20241018	154700	772364980	9390	9390	9390	9390	0
215	20241018	154600	772364980	9390	9390	9390	9390	0
216	20241018	154500	772364980	9390	9390	9390	9390	0
217	20241018	154400	772364980	9390	9390	9390	9390	0
218	20241018	154300	772364980	9390	9390	9390	9390	0
219	20241018	154200	772364980	9390	9390	9390	9390	0
220	20241018	154100	772364980	9390	9390	9390	9390	0
221	20241018	154000	772364980	9390	9390	9390	9390	0
222	20241018	153900	772364980	9390	9390	9390	9390	0
223	20241018	153800	772364980	9390	9390	9390	9390	0
224	20241018	153700	772364980	9390	9390	9390	9390	0
225	20241018	153600	772364980	9390	9390	9390	9390	0
226	20241018	153500	772364980	9390	9390	9390	9390	0
227	20241018	153400	772364980	9390	9390	9390	9390	0
228	20241018	153300	772364980	9390	9390	9390	9390	0
229	20241018	153200	772364980	9390	9390	9390	9390	0
230	20241018	153100	772364980	9390	9390	9390	9390	0
231	20241018	153000	772364980	9390	9390	9390	9390	761
232	20241018	152900	765219190	9320	9320	9320	9320	0
233	20241018	152800	765219190	9320	9320	9320	9320	0
234	20241018	152700	765219190	9320	9320	9320	9320	0
235	20241018	152600	765219190	9320	9320	9320	9320	0
236	20241018	152500	765219190	9320	9320	9320	9320	0
237	20241018	152400	765219190	9320	9320	9320	9320	0
238	20241018	152300	765219190	9320	9320	9320	9320	0
239	20241018	152200	765219190	9320	9320	9320	9320	0
240	20241018	152100	765219190	9320	9320	9320	9320	0
241	20241018	152000	765219190	9320	9320	9320	9320	0
242	20241018	151900	765219190	9320	9300	9320	9290	560
243	20241018	151800	760012160	9290	9290	9290	9290	6
244	20241018	151700	759956420	9300	9300	9300	9290	51
245	20241018	151600	759482400	9290	9290	9290	9290	60
246	20241018	151500	758925000	9290	9300	9300	9290	680
247	20241018	151400	752607400	9290	9290	9290	9290	220
248	20241018	151300	750563600	9300	9300	9300	9300	30
249	20241018	151200	750284600	9300	9290	9300	9290	2
250	20241018	151100	750266010	9290	9290	9290	9280	325
251	20241018	151000	747246770	9290	9290	9290	9290	406
252	20241018	150900	743475030	9290	9300	9300	9290	1433
253	20241018	150800	730161140	9300	9300	9300	9300	204
254	20241018	150700	728263940	9300	9300	9300	9300	80
255	20241018	150600	727519940	9300	9290	9300	9290	127
256	20241018	150500	726338900	9300	9300	9300	9300	18
257	20241018	150400	726171500	9300	9300	9300	9300	125
258	20241018	150300	725009000	9300	9290	9300	9290	676
259	20241018	150200	718728900	9280	9280	9280	9280	92
260	20241018	150100	717875140	9280	9280	9280	9280	842
261	20241018	150000	710061380	9290	9290	9290	9290	22
262	20241018	145900	709857000	9290	9290	9290	9290	1
263	20241018	145800	709847710	9290	9280	9290	9280	246
264	20241018	145700	707564810	9280	9280	9280	9280	2
265	20241018	145600	707546250	9280	9280	9290	9280	258
266	20241018	145500	705151960	9280	9280	9280	9280	40
267	20241018	145400	704780760	9280	9280	9280	9280	451
268	20241018	145300	700595480	9290	9290	9290	9290	0
269	20241018	145200	700595480	9290	9290	9290	9290	5
270	20241018	145100	700549030	9290	9290	9290	9290	0
271	20241018	145000	700549030	9290	9290	9290	9290	1
272	20241018	144900	700539740	9280	9290	9290	9280	71
273	20241018	144800	699880840	9280	9280	9280	9280	0
274	20241018	144700	699880840	9280	9290	9290	9280	54
275	20241018	144600	699379510	9290	9290	9290	9290	1
276	20241018	144500	699370220	9290	9290	9290	9290	291
277	20241018	144400	696666830	9290	9290	9290	9290	2
278	20241018	144300	696648250	9290	9290	9290	9290	19
279	20241018	144200	696471740	9290	9290	9290	9290	4
280	20241018	144100	696434580	9290	9290	9290	9290	5
281	20241018	144000	696388130	9290	9290	9290	9290	134
282	20241018	143900	695143270	9280	9280	9280	9280	1
283	20241018	143800	695133990	9280	9280	9280	9280	0
284	20241018	143700	695133990	9280	9280	9280	9280	2496
285	20241018	143600	671971110	9290	9290	9290	9290	1
286	20241018	143500	671961820	9280	9290	9290	9280	370
287	20241018	143400	668526340	9290	9290	9290	9290	517
288	20241018	143300	663723410	9290	9290	9300	9290	988
289	20241018	143200	654539890	9300	9290	9300	9290	1073
290	20241018	143100	644571620	9290	9290	9290	9290	38
291	20241018	143000	644218600	9300	9290	9300	9290	133
292	20241018	142900	642981780	9300	9300	9300	9300	3
293	20241018	142800	642953880	9300	9300	9300	9300	1
294	20241018	142700	642944580	9300	9300	9300	9300	559
295	20241018	142600	637745880	9300	9300	9300	9300	9
296	20241018	142500	637662180	9300	9300	9300	9300	0
297	20241018	142400	637662180	9300	9310	9310	9300	46
298	20241018	142300	637234300	9310	9310	9310	9310	2
299	20241018	142200	637215680	9310	9310	9310	9310	82
300	20241018	142100	636452260	9310	9300	9310	9300	46
301	20241018	142000	636024050	9300	9310	9310	9300	34
302	20241018	141900	635707840	9300	9300	9300	9300	50
303	20241018	141800	635242840	9300	9300	9300	9300	126
304	20241018	141700	634071040	9300	9300	9300	9300	11
305	20241018	141600	633968740	9310	9300	9310	9300	225
306	20241018	141500	631876040	9300	9300	9300	9300	536
307	20241018	141400	626891240	9310	9310	9310	9310	0
308	20241018	141300	626891240	9310	9310	9310	9310	2
309	20241018	141200	626872620	9300	9310	9310	9300	565
310	20241018	141100	621616470	9310	9310	9310	9310	2
311	20241018	141000	621597850	9310	9300	9310	9300	82
312	20241018	140900	620835030	9300	9300	9300	9300	5
313	20241018	140800	620788530	9300	9300	9310	9300	449
314	20241018	140700	616612780	9300	9300	9300	9300	228
315	20241018	140600	614492380	9310	9310	9310	9300	1295
316	20241018	140500	602447030	9310	9310	9310	9310	0
317	20241018	140400	602447030	9310	9310	9310	9310	7
318	20241018	140300	602381860	9320	9310	9320	9310	22
319	20241018	140200	602176950	9320	9320	9320	9310	20
320	20241018	140100	601990570	9310	9310	9320	9310	51
321	20241018	140000	601515750	9320	9320	9320	9320	2
322	20241018	135900	601497110	9310	9310	9310	9310	0
323	20241018	135800	601497110	9310	9300	9310	9300	48
324	20241018	135700	601050290	9310	9310	9310	9310	1
325	20241018	135600	601040980	9310	9310	9310	9310	1
326	20241018	135500	601031670	9310	9310	9310	9300	317
327	20241018	135400	598080510	9310	9310	9310	9310	35
328	20241018	135300	597754660	9310	9310	9310	9310	14
329	20241018	135200	597624320	9320	9310	9320	9310	44
330	20241018	135100	597214660	9320	9320	9320	9320	0
331	20241018	135000	597214660	9320	9320	9320	9320	1
332	20241018	134900	597205340	9310	9310	9310	9310	6
333	20241018	134800	597149480	9320	9320	9320	9320	70
334	20241018	134700	596497080	9310	9310	9310	9310	1
335	20241018	134600	596487770	9310	9320	9320	9310	12
336	20241018	134500	596375990	9320	9320	9320	9320	7
337	20241018	134400	596310750	9310	9310	9310	9310	24
338	20241018	134300	596087310	9310	9310	9310	9300	9
339	20241018	134200	596003570	9310	9310	9310	9310	1
340	20241018	134100	595994260	9310	9310	9310	9310	0
341	20241018	134000	595994260	9310	9320	9320	9310	61
342	20241018	133900	595426340	9320	9320	9320	9320	2
343	20241018	133800	595407700	9310	9310	9310	9310	6
344	20241018	133700	595351840	9310	9310	9310	9310	3
345	20241018	133600	595323910	9310	9310	9310	9310	2
346	20241018	133500	595305290	9310	9310	9310	9300	31
347	20241018	133400	595016730	9310	9310	9310	9310	350
348	20241018	133300	591758230	9310	9310	9310	9300	163
349	20241018	133200	590240710	9300	9300	9300	9300	41
350	20241018	133100	589859410	9310	9310	9310	9310	3
351	20241018	133000	589831480	9310	9310	9310	9310	797
352	20241018	132900	582411410	9310	9310	9310	9310	405
353	20241018	132800	578640860	9320	9320	9320	9320	110
354	20241018	132700	577615660	9310	9310	9310	9310	0
355	20241018	132600	577615660	9310	9310	9320	9310	169
356	20241018	132500	576041670	9310	9310	9310	9310	1
357	20241018	132400	576032360	9310	9310	9320	9310	30
358	20241018	132300	575753020	9320	9310	9320	9310	15
359	20241018	132200	575613270	9320	9310	9320	9310	36
360	20241018	132100	575278100	9320	9320	9320	9320	72
361	20241018	132000	574607060	9320	9330	9330	9320	15
362	20241018	131900	574467160	9320	9330	9330	9320	27
363	20241018	131800	574215370	9320	9320	9320	9320	0
364	20241018	131700	574215370	9320	9320	9320	9320	6
365	20241018	131600	574159450	9320	9320	9320	9320	1
366	20241018	131500	574150130	9320	9320	9320	9320	5
367	20241018	131400	574103530	9330	9330	9330	9330	7
368	20241018	131300	574038220	9330	9330	9330	9330	0
369	20241018	131200	574038220	9330	9320	9330	9320	16
370	20241018	131100	573888990	9320	9320	9320	9320	5
371	20241018	131000	573842390	9320	9320	9320	9310	13
372	20241018	130900	573721240	9340	9320	9340	9320	300
373	20241018	130800	570925130	9310	9320	9320	9310	1347
374	20241018	130700	558384460	9320	9320	9320	9320	6
375	20241018	130600	558328540	9310	9320	9320	9310	26
376	20241018	130500	558086380	9320	9320	9320	9310	1012
377	20241018	130400	548660270	9340	9340	9340	9340	0
378	20241018	130300	548660270	9340	9320	9340	9310	2256
379	20241018	130200	527627560	9320	9320	9320	9310	164
380	20241018	130100	526099380	9320	9320	9320	9320	32
381	20241018	130000	525801140	9320	9320	9320	9310	49
382	20241018	125900	525344520	9310	9320	9320	9310	261
383	20241018	125800	522912100	9320	9320	9320	9310	269
384	20241018	125700	520406280	9310	9310	9310	9310	5
385	20241018	125600	520359730	9310	9310	9310	9310	0
386	20241018	125500	520359730	9310	9320	9320	9310	116
387	20241018	125400	519279270	9310	9320	9320	9310	106
388	20241018	125300	518291410	9310	9310	9310	9310	0
389	20241018	125200	518291410	9310	9310	9310	9310	0
390	20241018	125100	518291410	9310	9320	9320	9310	29
391	20241018	125000	518021170	9320	9310	9320	9310	7
392	20241018	124900	517955940	9320	9310	9320	9310	43
393	20241018	124800	517555590	9320	9320	9320	9320	1
394	20241018	124700	517546270	9320	9320	9320	9320	5
395	20241018	124600	517499670	9310	9310	9310	9310	4
396	20241018	124500	517462430	9310	9310	9320	9310	22
397	20241018	124400	517257560	9320	9320	9320	9320	5
398	20241018	124300	517210960	9310	9320	9320	9310	163
399	20241018	124200	515692840	9320	9310	9320	9310	27
400	20241018	124100	515441210	9320	9320	9320	9320	5
401	20241018	124000	515394610	9320	9320	9320	9310	57
402	20241018	123900	514863450	9310	9310	9310	9310	400
403	20241018	123800	511139450	9320	9320	9320	9320	11
404	20241018	123700	511036930	9320	9310	9320	9310	8
405	20241018	123600	510962430	9320	9320	9320	9320	709
406	20241018	123500	504354550	9330	9330	9330	9330	1
407	20241018	123400	504345220	9320	9320	9330	9320	112
408	20241018	123300	503300310	9320	9330	9330	9320	142
409	20241018	123200	501976830	9330	9330	9330	9330	611
410	20241018	123100	496276200	9330	9330	9340	9330	18
411	20241018	123000	496108170	9330	9330	9330	9330	1
412	20241018	122900	496098840	9340	9340	9340	9340	3
413	20241018	122800	496070820	9330	9340	9340	9330	16
414	20241018	122700	495921440	9340	9340	9340	9340	5
415	20241018	122600	495874740	9340	9350	9350	9340	4
416	20241018	122500	495837370	9350	9350	9350	9350	533
417	20241018	122400	490853820	9340	9340	9340	9340	40
418	20241018	122300	490480220	9340	9340	9340	9340	0
419	20241018	122200	490480220	9340	9340	9340	9340	11
420	20241018	122100	490377480	9340	9340	9340	9340	0
421	20241018	122000	490377480	9340	9340	9340	9340	1
422	20241018	121900	490368140	9330	9330	9330	9330	0
423	20241018	121800	490368140	9330	9330	9330	9330	59
424	20241018	121700	489817670	9330	9330	9330	9320	35
425	20241018	121600	489491170	9330	9320	9330	9320	474
426	20241018	121500	485073390	9310	9320	9320	9310	327
427	20241018	121400	482026930	9320	9350	9350	9320	15284
428	20241018	121300	339257240	9350	9350	9350	9350	1
429	20241018	121200	339247890	9360	9360	9360	9360	51
430	20241018	121100	338770530	9360	9350	9360	9350	67
431	20241018	121000	338143470	9350	9360	9360	9350	16
432	20241018	120900	337993730	9360	9360	9360	9360	1
433	20241018	120800	337984370	9350	9360	9360	9350	21
434	20241018	120700	337787870	9350	9350	9360	9350	9
435	20241018	120600	337703710	9350	9350	9350	9350	1
436	20241018	120500	337694360	9350	9360	9360	9350	11
437	20241018	120400	337591460	9360	9350	9360	9350	39
438	20241018	120300	337226780	9350	9350	9350	9350	0
439	20241018	120200	337226780	9350	9360	9360	9350	10
440	20241018	120100	337133230	9360	9360	9360	9360	2
441	20241018	120000	337114510	9350	9350	9350	9350	77
442	20241018	115900	336394560	9350	9350	9350	9350	57
443	20241018	115800	335861610	9360	9360	9360	9360	1
444	20241018	115700	335852250	9350	9350	9350	9350	75
445	20241018	115600	335151000	9360	9360	9360	9360	0
446	20241018	115500	335151000	9360	9350	9360	9350	124
447	20241018	115400	333990380	9350	9360	9360	9350	19
448	20241018	115300	333812600	9360	9360	9360	9360	1265
449	20241018	115200	321972200	9370	9370	9370	9370	100
450	20241018	115100	321035200	9360	9370	9370	9360	5
451	20241018	115000	320988390	9360	9360	9360	9360	1
452	20241018	114900	320979030	9360	9360	9360	9360	1
453	20241018	114800	320969670	9360	9360	9360	9360	5
454	20241018	114700	320922870	9360	9360	9360	9360	0
455	20241018	114600	320922870	9360	9360	9360	9360	0
456	20241018	114500	320922870	9360	9360	9360	9360	58
457	20241018	114400	320379990	9370	9370	9370	9370	300
458	20241018	114300	317568990	9360	9360	9360	9360	0
459	20241018	114200	317568990	9360	9360	9360	9360	6
460	20241018	114100	317512830	9360	9360	9360	9360	0
461	20241018	114000	317512830	9360	9360	9360	9360	0
462	20241018	113900	317512830	9360	9370	9370	9360	27
463	20241018	113800	317259880	9370	9370	9370	9370	5
464	20241018	113700	317213030	9370	9370	9370	9370	10
465	20241018	113600	317119330	9360	9360	9360	9360	5
466	20241018	113500	317072530	9370	9370	9370	9370	51
467	20241018	113400	316594660	9370	9360	9370	9360	55
468	20241018	113300	316079360	9370	9370	9370	9370	100
469	20241018	113200	315142360	9370	9370	9370	9370	70
470	20241018	113100	314486460	9360	9360	9370	9360	977
471	20241018	113000	305341030	9360	9360	9360	9360	320
472	20241018	112900	302345830	9360	9370	9370	9360	120
473	20241018	112800	301221450	9370	9370	9370	9360	9
474	20241018	112700	301137170	9370	9370	9370	9370	0
475	20241018	112600	301137170	9370	9370	9370	9370	2
476	20241018	112500	301118430	9360	9360	9360	9360	299
477	20241018	112400	298319790	9360	9370	9370	9360	2309
478	20241018	112300	276706780	9370	9370	9370	9360	232
479	20241018	112200	274533510	9360	9370	9370	9360	162
480	20241018	112100	273015890	9370	9370	9370	9370	0
481	20241018	112000	273015890	9370	9370	9370	9370	103
482	20241018	111900	272050780	9370	9370	9370	9360	15
483	20241018	111800	271910290	9370	9370	9370	9370	4
484	20241018	111700	271872810	9370	9370	9370	9370	2
485	20241018	111600	271854070	9360	9370	9370	9360	97
486	20241018	111500	270946040	9370	9370	9370	9370	1214
487	20241018	111400	259570860	9370	9370	9370	9370	3
488	20241018	111300	259542750	9360	9360	9370	9360	1148
489	20241018	111200	248786210	9360	9360	9360	9360	0
490	20241018	111100	248786210	9360	9360	9370	9360	1011
491	20241018	111000	239314250	9360	9360	9360	9360	39
492	20241018	110900	238949210	9360	9360	9360	9360	39
493	20241018	110800	238584170	9370	9360	9370	9360	14
494	20241018	110700	238453110	9360	9360	9360	9360	278
495	20241018	110600	235851030	9360	9370	9370	9360	213
496	20241018	110500	233857250	9370	9370	9370	9370	893
497	20241018	110400	225489840	9370	9370	9370	9370	136
498	20241018	110300	224215520	9370	9370	9370	9370	36
499	20241018	110200	223878200	9370	9380	9380	9370	16
500	20241018	110100	223728260	9380	9370	9380	9370	600
501	20241018	110000	218103260	9370	9370	9370	9370	0
502	20241018	105900	218103260	9370	9370	9370	9370	6
503	20241018	105800	218047040	9370	9370	9370	9370	103
504	20241018	105700	217081930	9370	9370	9370	9370	621
505	20241018	105600	211263160	9370	9380	9380	9370	6
506	20241018	105500	211206930	9380	9380	9380	9380	1
507	20241018	105400	211197550	9380	9370	9380	9370	22
508	20241018	105300	210991400	9380	9370	9380	9370	55
509	20241018	105200	210475950	9380	9380	9380	9370	3919
510	20241018	105100	173719500	9390	9380	9390	9380	12
511	20241018	105000	173606840	9380	9390	9390	9380	6
512	20241018	104900	173550550	9390	9390	9390	9390	0
513	20241018	104800	173550550	9390	9390	9390	9390	6
514	20241018	104700	173494210	9380	9380	9380	9380	6
515	20241018	104600	173437930	9390	9390	9390	9390	230
516	20241018	104500	171278230	9400	9390	9400	9390	7
517	20241018	104400	171212490	9390	9390	9390	9390	0
518	20241018	104300	171212490	9390	9390	9390	9390	0
519	20241018	104200	171212490	9390	9390	9390	9390	0
520	20241018	104100	171212490	9390	9390	9390	9390	624
521	20241018	104000	165353130	9380	9380	9380	9380	0
522	20241018	103900	165353130	9380	9380	9380	9380	4
523	20241018	103800	165315610	9390	9390	9390	9390	27
524	20241018	103700	165062080	9390	9390	9390	9390	12
525	20241018	103600	164949400	9390	9390	9390	9380	28
526	20241018	103500	164686530	9390	9390	9390	9390	0
527	20241018	103400	164686530	9390	9390	9390	9390	7
528	20241018	103300	164620800	9390	9390	9390	9380	72
529	20241018	103200	163944770	9390	9390	9390	9380	587
530	20241018	103100	158434000	9390	9400	9400	9390	374
531	20241018	103000	154922040	9390	9400	9400	9390	25
532	20241018	102900	154687090	9390	9390	9390	9390	0
533	20241018	102800	154687090	9390	9390	9390	9390	0
534	20241018	102700	154687090	9390	9390	9390	9390	5
535	20241018	102600	154640140	9390	9390	9390	9390	368
536	20241018	102500	151184620	9390	9390	9390	9390	0
537	20241018	102400	151184620	9390	9390	9390	9390	155
538	20241018	102300	149729170	9400	9400	9400	9400	0
539	20241018	102200	149729170	9400	9400	9400	9400	0
540	20241018	102100	149729170	9400	9390	9400	9390	631
541	20241018	102000	143804070	9390	9390	9390	9390	33
542	20241018	101900	143494200	9390	9390	9390	9390	4
543	20241018	101800	143456640	9400	9400	9400	9390	20
544	20241018	101700	143268820	9390	9390	9390	9390	0
545	20241018	101600	143268820	9390	9390	9400	9390	137
546	20241018	101500	141982090	9400	9400	9400	9400	2
547	20241018	101400	141963290	9400	9400	9400	9400	0
548	20241018	101300	141963290	9400	9390	9400	9390	7
549	20241018	101200	141897550	9390	9390	9390	9390	0
550	20241018	101100	141897550	9390	9390	9390	9390	276
551	20241018	101000	139305910	9380	9390	9390	9380	408
552	20241018	100900	135475410	9390	9400	9400	9390	1314
553	20241018	100800	123126520	9410	9410	9410	9410	2
554	20241018	100700	123107700	9400	9400	9400	9400	32
555	20241018	100600	122806900	9410	9410	9410	9410	189
556	20241018	100500	121028410	9410	9410	9410	9410	209
557	20241018	100400	119061720	9410	9400	9410	9400	7
558	20241018	100300	118995910	9400	9400	9400	9400	2
559	20241018	100200	118977110	9400	9400	9400	9400	0
560	20241018	100100	118977110	9400	9400	9400	9400	5
561	20241018	100000	118930110	9410	9410	9410	9410	1
562	20241018	095900	118920700	9400	9400	9400	9400	0
563	20241018	095800	118920700	9400	9410	9410	9400	107
564	20241018	095700	117913880	9410	9410	9410	9410	11
565	20241018	095600	117810370	9410	9410	9410	9410	8
566	20241018	095500	117735090	9400	9400	9400	9400	4
567	20241018	095400	117697490	9400	9400	9400	9400	291
568	20241018	095300	114962090	9400	9390	9400	9390	16
569	20241018	095200	114811750	9390	9390	9390	9390	0
570	20241018	095100	114811750	9390	9390	9390	9390	107
571	20241018	095000	113807020	9390	9380	9390	9380	10
572	20241018	094900	113713170	9390	9390	9390	9390	472
573	20241018	094800	109281090	9390	9390	9390	9390	10
574	20241018	094700	109187190	9380	9390	9390	9380	205
575	20241018	094600	107264240	9390	9390	9390	9380	595
576	20241018	094500	101680520	9390	9390	9390	9390	412
577	20241018	094400	97811840	9390	9400	9400	9390	30
578	20241018	094300	97530100	9400	9390	9400	9390	140
579	20241018	094200	96215340	9390	9400	9400	9390	67
580	20241018	094100	95586200	9400	9390	9400	9390	68
581	20241018	094000	94947370	9390	9390	9390	9390	40
582	20241018	093900	94571770	9390	9390	9390	9390	13
583	20241018	093800	94449700	9390	9390	9390	9390	286
584	20241018	093700	91764160	9390	9390	9390	9390	0
585	20241018	093600	91764160	9390	9390	9400	9390	1310
586	20241018	093500	79463240	9390	9390	9390	9390	384
587	20241018	093400	75857480	9400	9400	9400	9390	123
588	20241018	093300	74701300	9400	9400	9400	9400	1
589	20241018	093200	74691900	9390	9390	9390	9390	8
590	20241018	093100	74616780	9400	9400	9400	9400	11
591	20241018	093000	74513380	9400	9390	9400	9390	6
592	20241018	092900	74457030	9400	9390	9400	9390	53
593	20241018	092800	73959160	9390	9390	9390	9390	0
594	20241018	092700	73959160	9390	9390	9390	9390	34
595	20241018	092600	73639900	9400	9400	9400	9400	355
596	20241018	092500	70302900	9390	9390	9390	9390	33
597	20241018	092400	69993030	9400	9400	9400	9400	1
598	20241018	092300	69983630	9400	9400	9400	9400	6
599	20241018	092200	69927230	9390	9390	9400	9390	125
600	20241018	092100	68752480	9390	9400	9400	9390	950
601	20241018	092000	59823930	9400	9400	9400	9400	935
602	20241018	091900	51034930	9410	9410	9410	9410	100
603	20241018	091800	50093930	9400	9400	9400	9400	455
604	20241018	091700	45816930	9390	9410	9410	9390	1293
605	20241018	091600	33662960	9410	9410	9410	9410	127
606	20241018	091500	32467890	9400	9410	9410	9400	43
607	20241018	091400	32063590	9410	9400	9410	9400	330
608	20241018	091300	28961190	9400	9400	9400	9390	19
609	20241018	091200	28782710	9390	9400	9400	9390	272
610	20241018	091100	26226110	9400	9400	9400	9400	50
611	20241018	091000	25756110	9400	9400	9400	9400	1153
612	20241018	090900	14917910	9410	9410	9410	9410	4
613	20241018	090800	14880270	9410	9420	9420	9410	161
614	20241018	090700	13365240	9450	9450	9450	9450	0
615	20241018	090600	13365240	9450	9450	9450	9450	0
616	20241018	090500	13365240	9450	9450	9450	9450	1
617	20241018	090400	13355790	9450	9470	9470	9410	270
618	20241018	090300	10814640	9420	9420	9420	9420	83
619	20241018	090200	10032780	9420	9440	9440	9420	104
620	20241018	090100	9052910	9430	9430	9430	9430	0
621	20241018	090000	9052910	9430	9440	9440	9430	959