KissMeData/049720/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193300	163865380	9980	9980	9980	9980	253
3	20241018	193200	163865380	9980	9980	9980	9980	0
4	20241018	193100	163865380	9980	9980	9980	9980	0
5	20241018	193000	163865380	9980	9980	9980	9980	0
6	20241018	192900	163865380	9980	9980	9980	9980	0
7	20241018	192800	163865380	9980	9980	9980	9980	0
8	20241018	192700	163865380	9980	9980	9980	9980	0
9	20241018	192600	163865380	9980	9980	9980	9980	0
10	20241018	192500	163865380	9980	9980	9980	9980	0
11	20241018	192400	163865380	9980	9980	9980	9980	0
12	20241018	192300	163865380	9980	9980	9980	9980	0
13	20241018	192200	163865380	9980	9980	9980	9980	0
14	20241018	192100	163865380	9980	9980	9980	9980	0
15	20241018	192000	163865380	9980	9980	9980	9980	0
16	20241018	191900	163865380	9980	9980	9980	9980	0
17	20241018	191800	163865380	9980	9980	9980	9980	0
18	20241018	191700	163865380	9980	9980	9980	9980	0
19	20241018	191600	163865380	9980	9980	9980	9980	0
20	20241018	191500	163865380	9980	9980	9980	9980	0
21	20241018	191400	163865380	9980	9980	9980	9980	0
22	20241018	191300	163865380	9980	9980	9980	9980	0
23	20241018	191200	163865380	9980	9980	9980	9980	0
24	20241018	191100	163865380	9980	9980	9980	9980	0
25	20241018	191000	163865380	9980	9980	9980	9980	0
26	20241018	190900	163865380	9980	9980	9980	9980	0
27	20241018	190800	163865380	9980	9980	9980	9980	0
28	20241018	190700	163865380	9980	9980	9980	9980	0
29	20241018	190600	163865380	9980	9980	9980	9980	0
30	20241018	190500	163865380	9980	9980	9980	9980	0
31	20241018	190400	163865380	9980	9980	9980	9980	0
32	20241018	190300	163865380	9980	9980	9980	9980	253
33	20241018	190200	163865380	9980	9980	9980	9980	0
34	20241018	190100	163865380	9980	9980	9980	9980	0
35	20241018	190000	163865380	9980	9980	9980	9980	0
36	20241018	185900	163865380	9980	9980	9980	9980	0
37	20241018	185800	163865380	9980	9980	9980	9980	0
38	20241018	185700	163865380	9980	9980	9980	9980	0
39	20241018	185600	163865380	9980	9980	9980	9980	0
40	20241018	185500	163865380	9980	9980	9980	9980	0
41	20241018	185400	163865380	9980	9980	9980	9980	0
42	20241018	185300	163865380	9980	9980	9980	9980	0
43	20241018	185200	163865380	9980	9980	9980	9980	0
44	20241018	185100	163865380	9980	9980	9980	9980	0
45	20241018	185000	163865380	9980	9980	9980	9980	0
46	20241018	184900	163865380	9980	9980	9980	9980	0
47	20241018	184800	163865380	9980	9980	9980	9980	0
48	20241018	184700	163865380	9980	9980	9980	9980	0
49	20241018	184600	163865380	9980	9980	9980	9980	0
50	20241018	184500	163865380	9980	9980	9980	9980	0
51	20241018	184400	163865380	9980	9980	9980	9980	0
52	20241018	184300	163865380	9980	9980	9980	9980	0
53	20241018	184200	163865380	9980	9980	9980	9980	0
54	20241018	184100	163865380	9980	9980	9980	9980	0
55	20241018	184000	163865380	9980	9980	9980	9980	0
56	20241018	183900	163865380	9980	9980	9980	9980	0
57	20241018	183800	163865380	9980	9980	9980	9980	0
58	20241018	183700	163865380	9980	9980	9980	9980	0
59	20241018	183600	163865380	9980	9980	9980	9980	0
60	20241018	183500	163865380	9980	9980	9980	9980	0
61	20241018	183400	163865380	9980	9980	9980	9980	0
62	20241018	183300	163865380	9980	9980	9980	9980	253
63	20241018	183200	163865380	9980	9980	9980	9980	0
64	20241018	183100	163865380	9980	9980	9980	9980	0
65	20241018	183000	163865380	9980	9980	9980	9980	0
66	20241018	182900	163865380	9980	9980	9980	9980	0
67	20241018	182800	163865380	9980	9980	9980	9980	0
68	20241018	182700	163865380	9980	9980	9980	9980	0
69	20241018	182600	163865380	9980	9980	9980	9980	0
70	20241018	182500	163865380	9980	9980	9980	9980	0
71	20241018	182400	163865380	9980	9980	9980	9980	0
72	20241018	182300	163865380	9980	9980	9980	9980	0
73	20241018	182200	163865380	9980	9980	9980	9980	0
74	20241018	182100	163865380	9980	9980	9980	9980	0
75	20241018	182000	163865380	9980	9980	9980	9980	0
76	20241018	181900	163865380	9980	9980	9980	9980	0
77	20241018	181800	163865380	9980	9980	9980	9980	0
78	20241018	181700	163865380	9980	9980	9980	9980	0
79	20241018	181600	163865380	9980	9980	9980	9980	0
80	20241018	181500	163865380	9980	9980	9980	9980	0
81	20241018	181400	163865380	9980	9980	9980	9980	0
82	20241018	181300	163865380	9980	9980	9980	9980	0
83	20241018	181200	163865380	9980	9980	9980	9980	0
84	20241018	181100	163865380	9980	9980	9980	9980	0
85	20241018	181000	163865380	9980	9980	9980	9980	0
86	20241018	180900	163865380	9980	9980	9980	9980	0
87	20241018	180800	163865380	9980	9980	9980	9980	0
88	20241018	180700	163865380	9980	9980	9980	9980	0
89	20241018	180600	163865380	9980	9980	9980	9980	0
90	20241018	180500	163865380	9980	9980	9980	9980	0
91	20241018	180400	163865380	9980	9980	9980	9980	0
92	20241018	180300	163865380	9980	9980	9980	9980	253
93	20241018	180200	163865380	9980	9980	9980	9980	0
94	20241018	180100	163865380	9980	9980	9980	9980	0
95	20241018	180000	163865380	9980	9980	9980	9980	0
96	20241018	175900	163865380	9980	9980	9980	9980	0
97	20241018	175800	163865380	9980	9980	9980	9980	0
98	20241018	175700	163865380	9980	9980	9980	9980	0
99	20241018	175600	163865380	9980	9980	9980	9980	0
100	20241018	175500	163865380	9980	9980	9980	9980	0
101	20241018	175400	163865380	9980	9980	9980	9980	0
102	20241018	175300	163865380	9980	9980	9980	9980	0
103	20241018	175200	163865380	9980	9980	9980	9980	0
104	20241018	175100	163865380	9980	9980	9980	9980	0
105	20241018	175000	163865380	9980	9980	9980	9980	0
106	20241018	174900	163865380	9980	9980	9980	9980	0
107	20241018	174800	163865380	9980	9980	9980	9980	0
108	20241018	174700	163865380	9980	9980	9980	9980	0
109	20241018	174600	163865380	9980	9980	9980	9980	0
110	20241018	174500	163865380	9980	9980	9980	9980	0
111	20241018	174400	163865380	9980	9980	9980	9980	0
112	20241018	174300	163865380	9980	9980	9980	9980	0
113	20241018	174200	163865380	9980	9980	9980	9980	0
114	20241018	174100	163865380	9980	9980	9980	9980	0
115	20241018	174000	163865380	9980	9980	9980	9980	0
116	20241018	173900	163865380	9980	9980	9980	9980	0
117	20241018	173800	163865380	9980	9980	9980	9980	0
118	20241018	173700	163865380	9980	9980	9980	9980	0
119	20241018	173600	163865380	9980	9980	9980	9980	0
120	20241018	173500	163865380	9980	9980	9980	9980	0
121	20241018	173400	163865380	9980	9980	9980	9980	0
122	20241018	173300	163865380	9980	9980	9980	9980	253
123	20241018	173200	163865380	9980	9980	9980	9980	0
124	20241018	173100	163865380	9980	9980	9980	9980	0
125	20241018	173000	163865380	9980	9980	9980	9980	0
126	20241018	172900	163865380	9980	9980	9980	9980	0
127	20241018	172800	163865380	9980	9980	9980	9980	0
128	20241018	172700	163865380	9980	9980	9980	9980	0
129	20241018	172600	163865380	9980	9980	9980	9980	0
130	20241018	172500	163865380	9980	9980	9980	9980	0
131	20241018	172400	163865380	9980	9980	9980	9980	0
132	20241018	172300	163865380	9980	9980	9980	9980	0
133	20241018	172200	163865380	9980	9980	9980	9980	0
134	20241018	172100	163865380	9980	9980	9980	9980	0
135	20241018	172000	163865380	9980	9980	9980	9980	0
136	20241018	171900	163865380	9980	9980	9980	9980	0
137	20241018	171800	163865380	9980	9980	9980	9980	0
138	20241018	171700	163865380	9980	9980	9980	9980	0
139	20241018	171600	163865380	9980	9980	9980	9980	0
140	20241018	171500	163865380	9980	9980	9980	9980	0
141	20241018	171400	163865380	9980	9980	9980	9980	0
142	20241018	171300	163865380	9980	9980	9980	9980	0
143	20241018	171200	163865380	9980	9980	9980	9980	0
144	20241018	171100	163865380	9980	9980	9980	9980	0
145	20241018	171000	163865380	9980	9980	9980	9980	0
146	20241018	170900	163865380	9980	9980	9980	9980	0
147	20241018	170800	163865380	9980	9980	9980	9980	0
148	20241018	170700	163865380	9980	9980	9980	9980	0
149	20241018	170600	163865380	9980	9980	9980	9980	0
150	20241018	170500	163865380	9980	9980	9980	9980	0
151	20241018	170400	163865380	9980	9980	9980	9980	0
152	20241018	170300	163865380	9980	9980	9980	9980	253
153	20241018	170200	163865380	9980	9980	9980	9980	0
154	20241018	170100	163865380	9980	9980	9980	9980	0
155	20241018	170000	163865380	9980	9980	9980	9980	0
156	20241018	165900	163865380	9980	9980	9980	9980	0
157	20241018	165800	163865380	9980	9980	9980	9980	0
158	20241018	165700	163865380	9980	9980	9980	9980	0
159	20241018	165600	163865380	9980	9980	9980	9980	0
160	20241018	165500	163865380	9980	9980	9980	9980	0
161	20241018	165400	163865380	9980	9980	9980	9980	0
162	20241018	165300	163865380	9980	9980	9980	9980	0
163	20241018	165200	163865380	9980	9980	9980	9980	0
164	20241018	165100	163865380	9980	9980	9980	9980	0
165	20241018	165000	163865380	9980	9980	9980	9980	0
166	20241018	164900	163865380	9980	9980	9980	9980	0
167	20241018	164800	163865380	9980	9980	9980	9980	0
168	20241018	164700	163865380	9980	9980	9980	9980	0
169	20241018	164600	163865380	9980	9980	9980	9980	0
170	20241018	164500	163865380	9980	9980	9980	9980	0
171	20241018	164400	163865380	9980	9980	9980	9980	0
172	20241018	164300	163865380	9980	9980	9980	9980	0
173	20241018	164200	163865380	9980	9980	9980	9980	0
174	20241018	164100	163865380	9980	9980	9980	9980	0
175	20241018	164000	163865380	9980	9980	9980	9980	0
176	20241018	163900	163865380	9980	9980	9980	9980	0
177	20241018	163800	163865380	9980	9980	9980	9980	0
178	20241018	163700	163865380	9980	9980	9980	9980	0
179	20241018	163600	163865380	9980	9980	9980	9980	0
180	20241018	163500	163865380	9980	9980	9980	9980	0
181	20241018	163400	163865380	9980	9980	9980	9980	0
182	20241018	163300	163865380	9980	9980	9980	9980	253
183	20241018	163200	163865380	9980	9980	9980	9980	0
184	20241018	163100	163865380	9980	9980	9980	9980	0
185	20241018	163000	163865380	9980	9980	9980	9980	0
186	20241018	162900	163865380	9980	9980	9980	9980	0
187	20241018	162800	163865380	9980	9980	9980	9980	0
188	20241018	162700	163865380	9980	9980	9980	9980	0
189	20241018	162600	163865380	9980	9980	9980	9980	0
190	20241018	162500	163865380	9980	9980	9980	9980	0
191	20241018	162400	163865380	9980	9980	9980	9980	0
192	20241018	162300	163865380	9980	9980	9980	9980	0
193	20241018	162200	163865380	9980	9980	9980	9980	0
194	20241018	162100	163865380	9980	9980	9980	9980	0
195	20241018	162000	163865380	9980	9980	9980	9980	0
196	20241018	161900	163865380	9980	9980	9980	9980	0
197	20241018	161800	163865380	9980	9980	9980	9980	0
198	20241018	161700	163865380	9980	9980	9980	9980	0
199	20241018	161600	163865380	9980	9980	9980	9980	0
200	20241018	161500	163865380	9980	9980	9980	9980	0
201	20241018	161400	163865380	9980	9980	9980	9980	0
202	20241018	161300	163865380	9980	9980	9980	9980	0
203	20241018	161200	163865380	9980	9980	9980	9980	0
204	20241018	161100	163865380	9980	9980	9980	9980	0
205	20241018	161000	163865380	9980	9980	9980	9980	0
206	20241018	160900	163865380	9980	9980	9980	9980	0
207	20241018	160800	163865380	9980	9980	9980	9980	0
208	20241018	160700	163865380	9980	9980	9980	9980	0
209	20241018	160600	163865380	9980	9980	9980	9980	0
210	20241018	160500	163865380	9980	9980	9980	9980	0
211	20241018	160400	163865380	9980	9980	9980	9980	0
212	20241018	160300	163865380	9980	9980	9980	9980	253
213	20241018	160200	163865380	9980	9980	9980	9980	0
214	20241018	160100	163865380	9980	9980	9980	9980	0
215	20241018	160000	163865380	9980	9980	9980	9980	0
216	20241018	155900	163865380	9980	9980	9980	9980	0
217	20241018	155800	163865380	9980	9980	9980	9980	0
218	20241018	155700	163865380	9980	9980	9980	9980	0
219	20241018	155600	163865380	9980	9980	9980	9980	0
220	20241018	155500	163865380	9980	9980	9980	9980	0
221	20241018	155400	163865380	9980	9980	9980	9980	0
222	20241018	155300	163865380	9980	9980	9980	9980	0
223	20241018	155200	163865380	9980	9980	9980	9980	0
224	20241018	155100	163865380	9980	9980	9980	9980	0
225	20241018	155000	163865380	9980	9980	9980	9980	0
226	20241018	154900	163865380	9980	9980	9980	9980	0
227	20241018	154800	163865380	9980	9980	9980	9980	0
228	20241018	154700	163865380	9980	9980	9980	9980	0
229	20241018	154600	163865380	9980	9980	9980	9980	0
230	20241018	154500	163865380	9980	9980	9980	9980	0
231	20241018	154400	163865380	9980	9980	9980	9980	0
232	20241018	154300	163865380	9980	9980	9980	9980	0
233	20241018	154200	163865380	9980	9980	9980	9980	0
234	20241018	154100	163865380	9980	9980	9980	9980	0
235	20241018	154000	163865380	9980	9980	9980	9980	0
236	20241018	153900	163865380	9980	9980	9980	9980	0
237	20241018	153800	163865380	9980	9980	9980	9980	0
238	20241018	153700	163865380	9980	9980	9980	9980	0
239	20241018	153600	163865380	9980	9980	9980	9980	0
240	20241018	153500	163865380	9980	9980	9980	9980	0
241	20241018	153400	163865380	9980	9980	9980	9980	0
242	20241018	153300	163865380	9980	9980	9980	9980	253
243	20241018	153200	163865380	9980	9980	9980	9980	0
244	20241018	153100	163865380	9980	9980	9980	9980	0
245	20241018	153000	163865380	9980	9980	9980	9980	253
246	20241018	152900	161340440	9980	9980	9980	9980	0
247	20241018	152800	161340440	9980	9980	9980	9980	0
248	20241018	152700	161340440	9980	9980	9980	9980	0
249	20241018	152600	161340440	9980	9980	9980	9980	0
250	20241018	152500	161340440	9980	9980	9980	9980	0
251	20241018	152400	161340440	9980	9980	9980	9980	0
252	20241018	152300	161340440	9980	9980	9980	9980	0
253	20241018	152200	161340440	9980	9980	9980	9980	0
254	20241018	152100	161340440	9980	9980	9980	9980	0
255	20241018	152000	161340440	9980	9980	9980	9980	0
256	20241018	151900	161340440	9980	9980	9980	9980	0
257	20241018	151800	161340440	9980	9980	9980	9980	1
258	20241018	151700	161330460	9980	9980	9980	9980	0
259	20241018	151600	161330460	9980	9980	9980	9980	1
260	20241018	151500	161320480	9960	9960	9960	9960	100
261	20241018	151400	160324480	9970	9970	9970	9970	0
262	20241018	151300	160324480	9970	9970	9970	9970	30
263	20241018	151200	160025380	9960	9960	9960	9960	0
264	20241018	151100	160025380	9960	9960	9960	9960	0
265	20241018	151000	160025380	9960	9960	9960	9960	2
266	20241018	150900	160005460	9970	9970	9970	9970	25
267	20241018	150800	159756210	9970	9970	9970	9970	0
268	20241018	150700	159756210	9970	9970	9970	9970	3
269	20241018	150600	159726300	9980	9980	9980	9980	0
270	20241018	150500	159726300	9980	9980	9980	9980	0
271	20241018	150400	159726300	9980	9980	9980	9980	0
272	20241018	150300	159726300	9980	9980	9980	9980	50
273	20241018	150200	159227300	9980	9980	9980	9980	0
274	20241018	150100	159227300	9980	9980	9980	9980	0
275	20241018	150000	159227300	9980	9980	9980	9980	1
276	20241018	145900	159217320	9960	9960	9960	9960	0
277	20241018	145800	159217320	9960	9980	9980	9960	80
278	20241018	145700	158419520	9970	9970	9970	9970	500
279	20241018	145600	153434520	9970	9970	9970	9970	0
280	20241018	145500	153434520	9970	9970	9970	9970	0
281	20241018	145400	153434520	9970	9970	9970	9970	0
282	20241018	145300	153434520	9970	9970	9970	9970	18
283	20241018	145200	153255060	9960	9960	9960	9960	0
284	20241018	145100	153255060	9960	9960	9960	9960	0
285	20241018	145000	153255060	9960	9960	9960	9960	10
286	20241018	144900	153155460	9970	9970	9970	9970	0
287	20241018	144800	153155460	9970	9970	9970	9970	0
288	20241018	144700	153155460	9970	9970	9970	9970	0
289	20241018	144600	153155460	9970	9970	9970	9970	0
290	20241018	144500	153155460	9970	9970	9970	9970	50
291	20241018	144400	152656960	9970	9970	9970	9970	0
292	20241018	144300	152656960	9970	9970	9970	9970	0
293	20241018	144200	152656960	9970	9970	9970	9970	0
294	20241018	144100	152656960	9970	9970	9970	9970	20
295	20241018	144000	152457560	9970	9970	9970	9970	1
296	20241018	143900	152447590	9970	9970	9970	9970	2
297	20241018	143800	152427650	9970	9970	9970	9970	6
298	20241018	143700	152367830	9970	9970	9970	9970	0
299	20241018	143600	152367830	9970	9970	9970	9970	0
300	20241018	143500	152367830	9970	9970	9970	9970	0
301	20241018	143400	152367830	9970	9970	9970	9970	0
302	20241018	143300	152367830	9970	9970	9970	9970	0
303	20241018	143200	152367830	9970	9970	9970	9970	6
304	20241018	143100	152308010	9970	9970	9970	9970	0
305	20241018	143000	152308010	9970	9970	9970	9970	5
306	20241018	142900	152258160	9960	9960	9960	9960	0
307	20241018	142800	152258160	9960	9960	9960	9960	0
308	20241018	142700	152258160	9960	9960	9960	9960	0
309	20241018	142600	152258160	9960	9960	9960	9960	0
310	20241018	142500	152258160	9960	9960	9960	9960	15
311	20241018	142400	152108760	9970	9970	9970	9970	2
312	20241018	142300	152088820	9970	9970	9970	9970	0
313	20241018	142200	152088820	9970	9970	9970	9970	9
314	20241018	142100	151999090	9970	9970	9970	9970	10
315	20241018	142000	151899390	9970	9970	9970	9970	0
316	20241018	141900	151899390	9970	9970	9970	9970	0
317	20241018	141800	151899390	9970	9970	9970	9970	99
318	20241018	141700	150912360	9970	9970	9970	9970	0
319	20241018	141600	150912360	9970	9960	9970	9960	302
320	20241018	141500	147901470	9960	9960	9960	9960	34
321	20241018	141400	147562830	9960	9960	9960	9960	0
322	20241018	141300	147562830	9960	9960	9960	9960	0
323	20241018	141200	147562830	9960	9960	9960	9960	0
324	20241018	141100	147562830	9960	9970	9970	9960	5
325	20241018	141000	147513000	9970	9970	9970	9970	0
326	20241018	140900	147513000	9970	9970	9970	9970	20
327	20241018	140800	147313600	9970	9970	9970	9970	402
328	20241018	140700	143305660	9960	9960	9960	9960	0
329	20241018	140600	143305660	9960	9960	9960	9960	0
330	20241018	140500	143305660	9960	9960	9960	9960	0
331	20241018	140400	143305660	9960	9960	9960	9960	0
332	20241018	140300	143305660	9960	9960	9960	9960	0
333	20241018	140200	143305660	9960	9960	9960	9960	0
334	20241018	140100	143305660	9960	9960	9960	9960	0
335	20241018	140000	143305660	9960	9960	9960	9960	15
336	20241018	135900	143156260	9950	9950	9950	9950	0
337	20241018	135800	143156260	9950	9960	9960	9950	259
338	20241018	135700	140578790	9960	9960	9960	9960	36
339	20241018	135600	140220230	9960	9960	9960	9960	100
340	20241018	135500	139224230	9970	9970	9970	9970	0
341	20241018	135400	139224230	9970	9970	9970	9970	0
342	20241018	135300	139224230	9970	9970	9970	9970	0
343	20241018	135200	139224230	9970	9970	9970	9970	0
344	20241018	135100	139224230	9970	9970	9970	9970	1
345	20241018	135000	139214260	9970	9970	9970	9970	0
346	20241018	134900	139214260	9970	9970	9970	9970	0
347	20241018	134800	139214260	9970	9970	9970	9970	0
348	20241018	134700	139214260	9970	9970	9970	9970	0
349	20241018	134600	139214260	9970	9970	9970	9970	0
350	20241018	134500	139214260	9970	9970	9970	9970	0
351	20241018	134400	139214260	9970	9970	9970	9970	0
352	20241018	134300	139214260	9970	9970	9970	9970	0
353	20241018	134200	139214260	9970	9970	9970	9970	10
354	20241018	134100	139114560	9970	9970	9970	9970	0
355	20241018	134000	139114560	9970	9970	9970	9970	0
356	20241018	133900	139114560	9970	9970	9970	9970	0
357	20241018	133800	139114560	9970	9970	9970	9970	4
358	20241018	133700	139074680	9970	9970	9970	9970	0
359	20241018	133600	139074680	9970	9970	9970	9970	0
360	20241018	133500	139074680	9970	9970	9970	9970	10
361	20241018	133400	138974980	9950	9950	9950	9950	0
362	20241018	133300	138974980	9950	9950	9950	9950	0
363	20241018	133200	138974980	9950	9950	9950	9950	0
364	20241018	133100	138974980	9950	9950	9950	9950	0
365	20241018	133000	138974980	9950	9950	9950	9950	0
366	20241018	132900	138974980	9950	9950	9950	9950	0
367	20241018	132800	138974980	9950	9950	9950	9950	0
368	20241018	132700	138974980	9950	9950	9950	9950	0
369	20241018	132600	138974980	9950	9950	9950	9950	0
370	20241018	132500	138974980	9950	9950	9950	9950	133
371	20241018	132400	137651630	9970	9970	9970	9970	0
372	20241018	132300	137651630	9970	9970	9970	9970	0
373	20241018	132200	137651630	9970	9970	9970	9970	1
374	20241018	132100	137641660	9960	9960	9960	9960	871
375	20241018	132000	128966500	9960	9960	9960	9960	123
376	20241018	131900	127741420	9960	9960	9960	9960	0
377	20241018	131800	127741420	9960	9960	9960	9960	0
378	20241018	131700	127741420	9960	9960	9960	9960	9
379	20241018	131600	127651780	9970	9970	9970	9970	0
380	20241018	131500	127651780	9970	9970	9970	9970	0
381	20241018	131400	127651780	9970	9970	9970	9970	0
382	20241018	131300	127651780	9970	9970	9970	9970	0
383	20241018	131200	127651780	9970	9970	9970	9970	60
384	20241018	131100	127053580	9970	9970	9970	9970	0
385	20241018	131000	127053580	9970	9970	9970	9970	0
386	20241018	130900	127053580	9970	9970	9970	9970	0
387	20241018	130800	127053580	9970	9970	9970	9970	0
388	20241018	130700	127053580	9970	9970	9970	9970	40
389	20241018	130600	126654780	9970	9970	9970	9970	0
390	20241018	130500	126654780	9970	9970	9970	9970	5
391	20241018	130400	126604930	9970	9970	9970	9970	2
392	20241018	130300	126584990	9970	9970	9970	9970	11
393	20241018	130200	126475320	9970	9970	9970	9970	11
394	20241018	130100	126365650	9970	9970	9970	9970	1
395	20241018	130000	126355680	9960	9960	9960	9960	0
396	20241018	125900	126355680	9960	9960	9960	9960	0
397	20241018	125800	126355680	9960	9960	9960	9960	0
398	20241018	125700	126355680	9960	9960	9960	9960	90
399	20241018	125600	125459280	9970	9970	9970	9970	0
400	20241018	125500	125459280	9970	9970	9970	9970	4
401	20241018	125400	125419400	9970	9970	9970	9970	0
402	20241018	125300	125419400	9970	9970	9970	9970	0
403	20241018	125200	125419400	9970	9970	9970	9970	0
404	20241018	125100	125419400	9970	9970	9970	9970	0
405	20241018	125000	125419400	9970	9970	9970	9970	1
406	20241018	124900	125409430	9970	9970	9970	9970	5
407	20241018	124800	125359580	9970	9970	9970	9970	100
408	20241018	124700	124362580	9960	9960	9960	9960	0
409	20241018	124600	124362580	9960	9960	9960	9960	0
410	20241018	124500	124362580	9960	9960	9960	9960	0
411	20241018	124400	124362580	9960	9960	9960	9960	100
412	20241018	124300	123366580	9970	9970	9970	9970	0
413	20241018	124200	123366580	9970	9970	9970	9970	1
414	20241018	124100	123356610	9960	9960	9960	9960	12
415	20241018	124000	123237090	9970	9970	9970	9970	0
416	20241018	123900	123237090	9970	9970	9970	9970	0
417	20241018	123800	123237090	9970	9970	9970	9970	9
418	20241018	123700	123147360	9970	9970	9970	9970	0
419	20241018	123600	123147360	9970	9970	9970	9970	0
420	20241018	123500	123147360	9970	9970	9970	9970	0
421	20241018	123400	123147360	9970	9970	9970	9970	0
422	20241018	123300	123147360	9970	9970	9970	9970	0
423	20241018	123200	123147360	9970	9970	9970	9970	0
424	20241018	123100	123147360	9970	9970	9970	9970	166
425	20241018	123000	121492340	9970	9970	9970	9970	0
426	20241018	122900	121492340	9970	9970	9970	9970	203
427	20241018	122800	119468430	9970	9970	9970	9970	4
428	20241018	122700	119428550	9970	9970	9970	9970	1
429	20241018	122600	119418580	9970	9970	9970	9970	0
430	20241018	122500	119418580	9970	9970	9970	9970	2
431	20241018	122400	119398640	9970	9970	9970	9970	130
432	20241018	122300	118102540	9970	9970	9970	9970	391
433	20241018	122200	114204270	9970	9970	9970	9970	21
434	20241018	122100	113994900	9970	9970	9970	9970	211
435	20241018	122000	111891230	9960	9960	9960	9960	13
436	20241018	121900	111761750	9960	9960	9960	9960	6
437	20241018	121800	111701990	9960	9960	9960	9960	0
438	20241018	121700	111701990	9960	9960	9960	9960	0
439	20241018	121600	111701990	9960	9960	9960	9960	1
440	20241018	121500	111692030	9960	9960	9960	9960	1
441	20241018	121400	111682070	9960	9960	9960	9960	10
442	20241018	121300	111582470	9960	9960	9960	9960	0
443	20241018	121200	111582470	9960	9960	9960	9960	0
444	20241018	121100	111582470	9960	9960	9960	9960	0
445	20241018	121000	111582470	9960	9960	9960	9960	0
446	20241018	120900	111582470	9960	9960	9960	9960	43
447	20241018	120800	111154190	9960	9960	9960	9960	65
448	20241018	120700	110506790	9960	9960	9960	9960	0
449	20241018	120600	110506790	9960	9960	9960	9960	6
450	20241018	120500	110447030	9960	9960	9960	9960	2
451	20241018	120400	110427110	9960	9960	9960	9960	0
452	20241018	120300	110427110	9960	9960	9960	9960	25
453	20241018	120200	110178110	9960	9960	9960	9960	15
454	20241018	120100	110028710	9960	9960	9960	9960	2
455	20241018	120000	110008790	9960	9960	9960	9960	11
456	20241018	115900	109899230	9960	9960	9960	9960	0
457	20241018	115800	109899230	9960	9960	9960	9960	3
458	20241018	115700	109869350	9960	9960	9960	9960	0
459	20241018	115600	109869350	9960	9960	9960	9960	0
460	20241018	115500	109869350	9960	9960	9960	9960	2
461	20241018	115400	109849430	9960	9960	9960	9960	0
462	20241018	115300	109849430	9960	9960	9960	9960	0
463	20241018	115200	109849430	9960	9960	9960	9960	1
464	20241018	115100	109839470	9960	9960	9960	9960	2
465	20241018	115000	109819550	9960	9960	9960	9960	80
466	20241018	114900	109022750	9960	9960	9960	9960	0
467	20241018	114800	109022750	9960	9960	9960	9960	0
468	20241018	114700	109022750	9960	9960	9960	9960	0
469	20241018	114600	109022750	9960	9960	9960	9960	0
470	20241018	114500	109022750	9960	9960	9960	9960	0
471	20241018	114400	109022750	9960	9960	9960	9960	0
472	20241018	114300	109022750	9960	9960	9960	9960	0
473	20241018	114200	109022750	9960	9960	9960	9960	80
474	20241018	114100	108225950	9960	9960	9960	9960	1
475	20241018	114000	108215990	9960	9960	9960	9960	0
476	20241018	113900	108215990	9960	9960	9960	9960	0
477	20241018	113800	108215990	9960	9960	9960	9960	0
478	20241018	113700	108215990	9960	9960	9960	9960	0
479	20241018	113600	108215990	9960	9960	9960	9960	0
480	20241018	113500	108215990	9960	9960	9960	9960	0
481	20241018	113400	108215990	9960	9960	9960	9960	210
482	20241018	113300	106124390	9970	9970	9970	9970	0
483	20241018	113200	106124390	9970	9970	9970	9970	0
484	20241018	113100	106124390	9970	9970	9970	9970	0
485	20241018	113000	106124390	9970	9970	9970	9970	0
486	20241018	112900	106124390	9970	9970	9970	9970	8
487	20241018	112800	106044630	9970	9970	9970	9970	1
488	20241018	112700	106034660	9970	9970	9970	9970	0
489	20241018	112600	106034660	9970	9970	9970	9970	0
490	20241018	112500	106034660	9970	9970	9970	9970	100
491	20241018	112400	105037660	9970	9970	9970	9970	100
492	20241018	112300	104040660	9970	9970	9970	9970	2
493	20241018	112200	104020720	9960	9960	9960	9960	0
494	20241018	112100	104020720	9960	9960	9960	9960	0
495	20241018	112000	104020720	9960	9960	9960	9960	0
496	20241018	111900	104020720	9960	9960	9960	9960	0
497	20241018	111800	104020720	9960	9960	9960	9960	0
498	20241018	111700	104020720	9960	9960	9960	9960	0
499	20241018	111600	104020720	9960	9960	9960	9960	0
500	20241018	111500	104020720	9960	9960	9960	9960	0
501	20241018	111400	104020720	9960	9960	9960	9960	10
502	20241018	111300	103921120	9960	9960	9960	9960	0
503	20241018	111200	103921120	9960	9960	9960	9960	205
504	20241018	111100	101879320	9960	9960	9960	9960	3
505	20241018	111000	101849440	9950	9950	9950	9950	0
506	20241018	110900	101849440	9950	9950	9950	9950	0
507	20241018	110800	101849440	9950	9950	9950	9950	0
508	20241018	110700	101849440	9950	9950	9950	9950	0
509	20241018	110600	101849440	9950	9950	9950	9950	305
510	20241018	110500	98814690	9950	9950	9950	9950	2570
511	20241018	110400	73243190	9950	9950	9950	9950	0
512	20241018	110300	73243190	9950	9950	9950	9950	1000
513	20241018	110200	63293190	9950	9950	9950	9950	0
514	20241018	110100	63293190	9950	9950	9950	9950	10
515	20241018	110000	63193690	9950	9950	9950	9950	1
516	20241018	105900	63183740	9950	9960	9960	9950	1990
517	20241018	105800	43369690	9970	9970	9970	9970	0
518	20241018	105700	43369690	9970	9970	9970	9970	0
519	20241018	105600	43369690	9970	9970	9970	9970	0
520	20241018	105500	43369690	9970	9970	9970	9970	0
521	20241018	105400	43369690	9970	9970	9970	9970	1
522	20241018	105300	43359720	9970	9970	9970	9970	0
523	20241018	105200	43359720	9970	9970	9970	9970	6
524	20241018	105100	43299900	9970	9970	9970	9970	6
525	20241018	105000	43240080	9970	9970	9970	9970	0
526	20241018	104900	43240080	9970	9970	9970	9970	0
527	20241018	104800	43240080	9970	9970	9970	9970	0
528	20241018	104700	43240080	9970	9970	9970	9970	2
529	20241018	104600	43220140	9970	9980	9980	9970	42
530	20241018	104500	42801000	9970	9970	9970	9970	20
531	20241018	104400	42601600	9970	9970	9970	9970	0
532	20241018	104300	42601600	9970	9970	9970	9970	0
533	20241018	104200	42601600	9970	9980	9980	9970	13
534	20241018	104100	42471960	9970	9970	9970	9970	1
535	20241018	104000	42461990	9970	9970	9970	9970	12
536	20241018	103900	42342350	9960	9970	9970	9960	350
537	20241018	103800	38854350	9970	9970	9970	9970	237
538	20241018	103700	36491460	9970	9970	9970	9970	1
539	20241018	103600	36481490	9970	9970	9970	9970	0
540	20241018	103500	36481490	9970	9970	9970	9970	1397
541	20241018	103400	22553400	9980	9980	9980	9980	0
542	20241018	103300	22553400	9980	9980	9980	9980	0
543	20241018	103200	22553400	9980	9980	9980	9980	1
544	20241018	103100	22543420	9980	9980	9980	9980	9
545	20241018	103000	22453600	9980	9980	9980	9980	0
546	20241018	102900	22453600	9980	9980	9980	9980	0
547	20241018	102800	22453600	9980	9980	9980	9980	0
548	20241018	102700	22453600	9980	9980	9980	9980	0
549	20241018	102600	22453600	9980	9980	9980	9980	0
550	20241018	102500	22453600	9980	9980	9980	9980	10
551	20241018	102400	22353800	9980	9980	9980	9980	0
552	20241018	102300	22353800	9980	9980	9980	9980	0
553	20241018	102200	22353800	9980	9980	9980	9980	227
554	20241018	102100	20088340	9980	9980	9980	9980	5
555	20241018	102000	20038440	9980	9980	9980	9980	0
556	20241018	101900	20038440	9980	9980	9980	9980	0
557	20241018	101800	20038440	9980	9980	9980	9980	0
558	20241018	101700	20038440	9980	9980	9980	9980	0
559	20241018	101600	20038440	9980	9980	9980	9980	1
560	20241018	101500	20028460	9980	9980	9980	9980	1
561	20241018	101400	20018480	9980	9980	9980	9980	0
562	20241018	101300	20018480	9980	9980	9980	9980	0
563	20241018	101200	20018480	9980	9970	9980	9970	43
564	20241018	101100	19589670	9980	9980	9980	9980	0
565	20241018	101000	19589670	9980	9980	9980	9980	50
566	20241018	100900	19090670	9970	9970	9970	9970	0
567	20241018	100800	19090670	9970	9970	9970	9970	131
568	20241018	100700	17784600	9980	9980	9980	9980	10
569	20241018	100600	17684800	9980	9980	9980	9980	0
570	20241018	100500	17684800	9980	9980	9980	9980	30
571	20241018	100400	17385400	9980	9980	9980	9980	4
572	20241018	100300	17345480	9980	9980	9980	9970	153
573	20241018	100200	15820010	9980	9980	9980	9980	51
574	20241018	100100	15311030	9980	9980	9980	9980	20
575	20241018	100000	15111430	9980	9980	9980	9980	6
576	20241018	095900	15051550	9980	9980	9980	9980	0
577	20241018	095800	15051550	9980	9980	9980	9980	0
578	20241018	095700	15051550	9980	9980	9980	9980	0
579	20241018	095600	15051550	9980	9980	9980	9980	1
580	20241018	095500	15041570	9970	9970	9970	9970	3
581	20241018	095400	15011660	9980	9980	9980	9980	0
582	20241018	095300	15011660	9980	9980	9980	9980	0
583	20241018	095200	15011660	9980	9980	9980	9980	30
584	20241018	095100	14712260	9970	9970	9970	9970	0
585	20241018	095000	14712260	9970	9970	9970	9970	0
586	20241018	094900	14712260	9970	9970	9970	9970	0
587	20241018	094800	14712260	9970	9970	9970	9970	12
588	20241018	094700	14592620	9980	9980	9980	9980	76
589	20241018	094600	13834140	9980	9980	9980	9980	0
590	20241018	094500	13834140	9980	9980	9980	9980	1
591	20241018	094400	13824160	9990	9990	9990	9990	1
592	20241018	094300	13814170	9990	9990	9990	9990	6
593	20241018	094200	13754230	9990	9990	9990	9990	22
594	20241018	094100	13534450	9990	9980	9990	9980	46
595	20241018	094000	13074940	9980	9980	9980	9980	5
596	20241018	093900	13025040	9980	9980	9980	9980	0
597	20241018	093800	13025040	9980	9980	9980	9980	5
598	20241018	093700	12975140	9980	9980	9980	9980	290
599	20241018	093600	10080940	9990	9990	9990	9990	1
600	20241018	093500	10070950	9980	9980	9980	9980	0
601	20241018	093400	10070950	9980	9980	9980	9980	0
602	20241018	093300	10070950	9980	9990	9990	9980	19
603	20241018	093200	9881230	9970	9980	9980	9970	100
604	20241018	093100	8884210	9970	9980	9980	9970	150
605	20241018	093000	7387690	9990	9990	9990	9990	5
606	20241018	092900	7337740	9990	9990	9990	9990	0
607	20241018	092800	7337740	9990	9990	9990	9990	0
608	20241018	092700	7337740	9990	9990	9990	9990	1
609	20241018	092600	7327750	9970	9970	9970	9970	32
610	20241018	092500	7008710	9990	9980	9990	9980	21
611	20241018	092400	6799120	9980	9980	9980	9980	45
612	20241018	092300	6350020	9980	9980	9980	9980	21
613	20241018	092200	6140440	9980	9980	9980	9980	20
614	20241018	092100	5940840	9980	9980	9980	9980	59
615	20241018	092000	5352020	9980	9980	9980	9980	0
616	20241018	091900	5352020	9980	9980	9980	9980	0
617	20241018	091800	5352020	9980	9980	9980	9980	0
618	20241018	091700	5352020	9980	9980	9980	9980	0
619	20241018	091600	5352020	9980	9980	9980	9980	204
620	20241018	091500	3316100	9980	9980	9980	9980	0
621	20241018	091400	3316100	9980	9980	9980	9980	2
622	20241018	091300	3296140	9980	9980	9980	9980	14
623	20241018	091200	3156420	9990	9990	9990	9990	0
624	20241018	091100	3156420	9990	9990	9990	9990	150
625	20241018	091000	1657920	9990	9990	9990	9990	5
626	20241018	090900	1607970	9990	9990	9990	9990	4
627	20241018	090800	1568010	9990	9990	9990	9990	0
628	20241018	090700	1568010	9990	9990	9990	9990	7
629	20241018	090600	1498080	9980	9980	9980	9980	0
630	20241018	090500	1498080	9980	9980	9980	9980	42
631	20241018	090400	1078920	9990	9990	9990	9990	11
632	20241018	090300	969030	9990	9990	9990	9990	3
633	20241018	090200	939060	9990	9990	9990	9990	10
634	20241018	090100	839160	9990	9990	9990	9990	74
635	20241018	090000	99900	9990	9990	9990	9990	10