KissMeData/083500/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195700	306587770	9900	9900	9900	9900	420
3	20241018	195600	306587770	9900	9900	9900	9900	0
4	20241018	195500	306587770	9900	9900	9900	9900	0
5	20241018	195400	306587770	9900	9900	9900	9900	0
6	20241018	195300	306587770	9900	9900	9900	9900	0
7	20241018	195200	306587770	9900	9900	9900	9900	0
8	20241018	195100	306587770	9900	9900	9900	9900	0
9	20241018	195000	306587770	9900	9900	9900	9900	0
10	20241018	194900	306587770	9900	9900	9900	9900	0
11	20241018	194800	306587770	9900	9900	9900	9900	0
12	20241018	194700	306587770	9900	9900	9900	9900	0
13	20241018	194600	306587770	9900	9900	9900	9900	0
14	20241018	194500	306587770	9900	9900	9900	9900	0
15	20241018	194400	306587770	9900	9900	9900	9900	0
16	20241018	194300	306587770	9900	9900	9900	9900	0
17	20241018	194200	306587770	9900	9900	9900	9900	0
18	20241018	194100	306587770	9900	9900	9900	9900	0
19	20241018	194000	306587770	9900	9900	9900	9900	0
20	20241018	193900	306587770	9900	9900	9900	9900	0
21	20241018	193800	306587770	9900	9900	9900	9900	0
22	20241018	193700	306587770	9900	9900	9900	9900	0
23	20241018	193600	306587770	9900	9900	9900	9900	0
24	20241018	193500	306587770	9900	9900	9900	9900	0
25	20241018	193400	306587770	9900	9900	9900	9900	0
26	20241018	193300	306587770	9900	9900	9900	9900	0
27	20241018	193200	306587770	9900	9900	9900	9900	0
28	20241018	193100	306587770	9900	9900	9900	9900	0
29	20241018	193000	306587770	9900	9900	9900	9900	0
30	20241018	192900	306587770	9900	9900	9900	9900	0
31	20241018	192800	306587770	9900	9900	9900	9900	0
32	20241018	192700	306587770	9900	9900	9900	9900	420
33	20241018	192600	306587770	9900	9900	9900	9900	0
34	20241018	192500	306587770	9900	9900	9900	9900	0
35	20241018	192400	306587770	9900	9900	9900	9900	0
36	20241018	192300	306587770	9900	9900	9900	9900	0
37	20241018	192200	306587770	9900	9900	9900	9900	0
38	20241018	192100	306587770	9900	9900	9900	9900	0
39	20241018	192000	306587770	9900	9900	9900	9900	0
40	20241018	191900	306587770	9900	9900	9900	9900	0
41	20241018	191800	306587770	9900	9900	9900	9900	0
42	20241018	191700	306587770	9900	9900	9900	9900	0
43	20241018	191600	306587770	9900	9900	9900	9900	0
44	20241018	191500	306587770	9900	9900	9900	9900	0
45	20241018	191400	306587770	9900	9900	9900	9900	0
46	20241018	191300	306587770	9900	9900	9900	9900	0
47	20241018	191200	306587770	9900	9900	9900	9900	0
48	20241018	191100	306587770	9900	9900	9900	9900	0
49	20241018	191000	306587770	9900	9900	9900	9900	0
50	20241018	190900	306587770	9900	9900	9900	9900	0
51	20241018	190800	306587770	9900	9900	9900	9900	0
52	20241018	190700	306587770	9900	9900	9900	9900	0
53	20241018	190600	306587770	9900	9900	9900	9900	0
54	20241018	190500	306587770	9900	9900	9900	9900	0
55	20241018	190400	306587770	9900	9900	9900	9900	0
56	20241018	190300	306587770	9900	9900	9900	9900	0
57	20241018	190200	306587770	9900	9900	9900	9900	0
58	20241018	190100	306587770	9900	9900	9900	9900	0
59	20241018	190000	306587770	9900	9900	9900	9900	0
60	20241018	185900	306587770	9900	9900	9900	9900	0
61	20241018	185800	306587770	9900	9900	9900	9900	0
62	20241018	185700	306587770	9900	9900	9900	9900	420
63	20241018	185600	306587770	9900	9900	9900	9900	0
64	20241018	185500	306587770	9900	9900	9900	9900	0
65	20241018	185400	306587770	9900	9900	9900	9900	0
66	20241018	185300	306587770	9900	9900	9900	9900	0
67	20241018	185200	306587770	9900	9900	9900	9900	0
68	20241018	185100	306587770	9900	9900	9900	9900	0
69	20241018	185000	306587770	9900	9900	9900	9900	0
70	20241018	184900	306587770	9900	9900	9900	9900	0
71	20241018	184800	306587770	9900	9900	9900	9900	0
72	20241018	184700	306587770	9900	9900	9900	9900	0
73	20241018	184600	306587770	9900	9900	9900	9900	0
74	20241018	184500	306587770	9900	9900	9900	9900	0
75	20241018	184400	306587770	9900	9900	9900	9900	0
76	20241018	184300	306587770	9900	9900	9900	9900	0
77	20241018	184200	306587770	9900	9900	9900	9900	0
78	20241018	184100	306587770	9900	9900	9900	9900	0
79	20241018	184000	306587770	9900	9900	9900	9900	0
80	20241018	183900	306587770	9900	9900	9900	9900	0
81	20241018	183800	306587770	9900	9900	9900	9900	0
82	20241018	183700	306587770	9900	9900	9900	9900	0
83	20241018	183600	306587770	9900	9900	9900	9900	0
84	20241018	183500	306587770	9900	9900	9900	9900	0
85	20241018	183400	306587770	9900	9900	9900	9900	0
86	20241018	183300	306587770	9900	9900	9900	9900	0
87	20241018	183200	306587770	9900	9900	9900	9900	0
88	20241018	183100	306587770	9900	9900	9900	9900	0
89	20241018	183000	306587770	9900	9900	9900	9900	0
90	20241018	182900	306587770	9900	9900	9900	9900	0
91	20241018	182800	306587770	9900	9900	9900	9900	0
92	20241018	182700	306587770	9900	9900	9900	9900	420
93	20241018	182600	306587770	9900	9900	9900	9900	0
94	20241018	182500	306587770	9900	9900	9900	9900	0
95	20241018	182400	306587770	9900	9900	9900	9900	0
96	20241018	182300	306587770	9900	9900	9900	9900	0
97	20241018	182200	306587770	9900	9900	9900	9900	0
98	20241018	182100	306587770	9900	9900	9900	9900	0
99	20241018	182000	306587770	9900	9900	9900	9900	0
100	20241018	181900	306587770	9900	9900	9900	9900	0
101	20241018	181800	306587770	9900	9900	9900	9900	0
102	20241018	181700	306587770	9900	9900	9900	9900	0
103	20241018	181600	306587770	9900	9900	9900	9900	0
104	20241018	181500	306587770	9900	9900	9900	9900	0
105	20241018	181400	306587770	9900	9900	9900	9900	0
106	20241018	181300	306587770	9900	9900	9900	9900	0
107	20241018	181200	306587770	9900	9900	9900	9900	0
108	20241018	181100	306587770	9900	9900	9900	9900	0
109	20241018	181000	306587770	9900	9900	9900	9900	0
110	20241018	180900	306587770	9900	9900	9900	9900	0
111	20241018	180800	306587770	9900	9900	9900	9900	0
112	20241018	180700	306587770	9900	9900	9900	9900	0
113	20241018	180600	306587770	9900	9900	9900	9900	0
114	20241018	180500	306587770	9900	9900	9900	9900	0
115	20241018	180400	306587770	9900	9900	9900	9900	0
116	20241018	180300	306587770	9900	9900	9900	9900	0
117	20241018	180200	306587770	9900	9900	9900	9900	0
118	20241018	180100	306587770	9900	9900	9900	9900	0
119	20241018	180000	306587770	9900	9900	9900	9900	0
120	20241018	175900	306587770	9900	9900	9900	9900	0
121	20241018	175800	306587770	9900	9900	9900	9900	0
122	20241018	175700	306587770	9900	9900	9900	9900	420
123	20241018	175600	306587770	9900	9900	9900	9900	0
124	20241018	175500	306587770	9900	9900	9900	9900	0
125	20241018	175400	306587770	9900	9900	9900	9900	0
126	20241018	175300	306587770	9900	9900	9900	9900	0
127	20241018	175200	306587770	9900	9900	9900	9900	0
128	20241018	175100	306587770	9900	9900	9900	9900	0
129	20241018	175000	306587770	9900	9900	9900	9900	0
130	20241018	174900	306587770	9900	9900	9900	9900	0
131	20241018	174800	306587770	9900	9900	9900	9900	0
132	20241018	174700	306587770	9900	9900	9900	9900	0
133	20241018	174600	306587770	9900	9900	9900	9900	0
134	20241018	174500	306587770	9900	9900	9900	9900	0
135	20241018	174400	306587770	9900	9900	9900	9900	0
136	20241018	174300	306587770	9900	9900	9900	9900	0
137	20241018	174200	306587770	9900	9900	9900	9900	0
138	20241018	174100	306587770	9900	9900	9900	9900	0
139	20241018	174000	306587770	9900	9900	9900	9900	0
140	20241018	173900	306587770	9900	9900	9900	9900	0
141	20241018	173800	306587770	9900	9900	9900	9900	0
142	20241018	173700	306587770	9900	9900	9900	9900	0
143	20241018	173600	306587770	9900	9900	9900	9900	0
144	20241018	173500	306587770	9900	9900	9900	9900	0
145	20241018	173400	306587770	9900	9900	9900	9900	0
146	20241018	173300	306587770	9900	9900	9900	9900	0
147	20241018	173200	306587770	9900	9900	9900	9900	0
148	20241018	173100	306587770	9900	9900	9900	9900	0
149	20241018	173000	306587770	9900	9900	9900	9900	0
150	20241018	172900	306587770	9900	9900	9900	9900	0
151	20241018	172800	306587770	9900	9900	9900	9900	0
152	20241018	172700	306587770	9900	9900	9900	9900	420
153	20241018	172600	306587770	9900	9900	9900	9900	0
154	20241018	172500	306587770	9900	9900	9900	9900	0
155	20241018	172400	306587770	9900	9900	9900	9900	0
156	20241018	172300	306587770	9900	9900	9900	9900	0
157	20241018	172200	306587770	9900	9900	9900	9900	0
158	20241018	172100	306587770	9900	9900	9900	9900	0
159	20241018	172000	306587770	9900	9900	9900	9900	0
160	20241018	171900	306587770	9900	9900	9900	9900	0
161	20241018	171800	306587770	9900	9900	9900	9900	0
162	20241018	171700	306587770	9900	9900	9900	9900	0
163	20241018	171600	306587770	9900	9900	9900	9900	0
164	20241018	171500	306587770	9900	9900	9900	9900	0
165	20241018	171400	306587770	9900	9900	9900	9900	0
166	20241018	171300	306587770	9900	9900	9900	9900	0
167	20241018	171200	306587770	9900	9900	9900	9900	0
168	20241018	171100	306587770	9900	9900	9900	9900	0
169	20241018	171000	306587770	9900	9900	9900	9900	0
170	20241018	170900	306587770	9900	9900	9900	9900	0
171	20241018	170800	306587770	9900	9900	9900	9900	0
172	20241018	170700	306587770	9900	9900	9900	9900	0
173	20241018	170600	306587770	9900	9900	9900	9900	0
174	20241018	170500	306587770	9900	9900	9900	9900	0
175	20241018	170400	306587770	9900	9900	9900	9900	0
176	20241018	170300	306587770	9900	9900	9900	9900	0
177	20241018	170200	306587770	9900	9900	9900	9900	0
178	20241018	170100	306587770	9900	9900	9900	9900	0
179	20241018	170000	306587770	9900	9900	9900	9900	0
180	20241018	165900	306587770	9900	9900	9900	9900	0
181	20241018	165800	306587770	9900	9900	9900	9900	0
182	20241018	165700	306587770	9900	9900	9900	9900	420
183	20241018	165600	306587770	9900	9900	9900	9900	0
184	20241018	165500	306587770	9900	9900	9900	9900	0
185	20241018	165400	306587770	9900	9900	9900	9900	0
186	20241018	165300	306587770	9900	9900	9900	9900	0
187	20241018	165200	306587770	9900	9900	9900	9900	0
188	20241018	165100	306587770	9900	9900	9900	9900	0
189	20241018	165000	306587770	9900	9900	9900	9900	0
190	20241018	164900	306587770	9900	9900	9900	9900	0
191	20241018	164800	306587770	9900	9900	9900	9900	0
192	20241018	164700	306587770	9900	9900	9900	9900	0
193	20241018	164600	306587770	9900	9900	9900	9900	0
194	20241018	164500	306587770	9900	9900	9900	9900	0
195	20241018	164400	306587770	9900	9900	9900	9900	0
196	20241018	164300	306587770	9900	9900	9900	9900	0
197	20241018	164200	306587770	9900	9900	9900	9900	0
198	20241018	164100	306587770	9900	9900	9900	9900	0
199	20241018	164000	306587770	9900	9900	9900	9900	0
200	20241018	163900	306587770	9900	9900	9900	9900	0
201	20241018	163800	306587770	9900	9900	9900	9900	0
202	20241018	163700	306587770	9900	9900	9900	9900	0
203	20241018	163600	306587770	9900	9900	9900	9900	0
204	20241018	163500	306587770	9900	9900	9900	9900	0
205	20241018	163400	306587770	9900	9900	9900	9900	0
206	20241018	163300	306587770	9900	9900	9900	9900	0
207	20241018	163200	306587770	9900	9900	9900	9900	0
208	20241018	163100	306587770	9900	9900	9900	9900	0
209	20241018	163000	306587770	9900	9900	9900	9900	0
210	20241018	162900	306587770	9900	9900	9900	9900	0
211	20241018	162800	306587770	9900	9900	9900	9900	0
212	20241018	162700	306587770	9900	9900	9900	9900	420
213	20241018	162600	306587770	9900	9900	9900	9900	0
214	20241018	162500	306587770	9900	9900	9900	9900	0
215	20241018	162400	306587770	9900	9900	9900	9900	0
216	20241018	162300	306587770	9900	9900	9900	9900	0
217	20241018	162200	306587770	9900	9900	9900	9900	0
218	20241018	162100	306587770	9900	9900	9900	9900	0
219	20241018	162000	306587770	9900	9900	9900	9900	0
220	20241018	161900	306587770	9900	9900	9900	9900	0
221	20241018	161800	306587770	9900	9900	9900	9900	0
222	20241018	161700	306587770	9900	9900	9900	9900	0
223	20241018	161600	306587770	9900	9900	9900	9900	0
224	20241018	161500	306587770	9900	9900	9900	9900	0
225	20241018	161400	306587770	9900	9900	9900	9900	0
226	20241018	161300	306587770	9900	9900	9900	9900	0
227	20241018	161200	306587770	9900	9900	9900	9900	0
228	20241018	161100	306587770	9900	9900	9900	9900	0
229	20241018	161000	306587770	9900	9900	9900	9900	0
230	20241018	160900	306587770	9900	9900	9900	9900	0
231	20241018	160800	306587770	9900	9900	9900	9900	0
232	20241018	160700	306587770	9900	9900	9900	9900	0
233	20241018	160600	306587770	9900	9900	9900	9900	0
234	20241018	160500	306587770	9900	9900	9900	9900	0
235	20241018	160400	306587770	9900	9900	9900	9900	0
236	20241018	160300	306587770	9900	9900	9900	9900	0
237	20241018	160200	306587770	9900	9900	9900	9900	0
238	20241018	160100	306587770	9900	9900	9900	9900	0
239	20241018	160000	306587770	9900	9900	9900	9900	0
240	20241018	155900	306587770	9900	9900	9900	9900	0
241	20241018	155800	306587770	9900	9900	9900	9900	0
242	20241018	155700	306587770	9900	9900	9900	9900	420
243	20241018	155600	306587770	9900	9900	9900	9900	0
244	20241018	155500	306587770	9900	9900	9900	9900	0
245	20241018	155400	306587770	9900	9900	9900	9900	0
246	20241018	155300	306587770	9900	9900	9900	9900	0
247	20241018	155200	306587770	9900	9900	9900	9900	0
248	20241018	155100	306587770	9900	9900	9900	9900	0
249	20241018	155000	306587770	9900	9900	9900	9900	0
250	20241018	154900	306587770	9900	9900	9900	9900	0
251	20241018	154800	306587770	9900	9900	9900	9900	0
252	20241018	154700	306587770	9900	9900	9900	9900	0
253	20241018	154600	306587770	9900	9900	9900	9900	0
254	20241018	154500	306587770	9900	9900	9900	9900	0
255	20241018	154400	306587770	9900	9900	9900	9900	0
256	20241018	154300	306587770	9900	9900	9900	9900	0
257	20241018	154200	306587770	9900	9900	9900	9900	0
258	20241018	154100	306587770	9900	9900	9900	9900	0
259	20241018	154000	306587770	9900	9900	9900	9900	0
260	20241018	153900	306587770	9900	9900	9900	9900	0
261	20241018	153800	306587770	9900	9900	9900	9900	0
262	20241018	153700	306587770	9900	9900	9900	9900	0
263	20241018	153600	306587770	9900	9900	9900	9900	0
264	20241018	153500	306587770	9900	9900	9900	9900	0
265	20241018	153400	306587770	9900	9900	9900	9900	0
266	20241018	153300	306587770	9900	9900	9900	9900	0
267	20241018	153200	306587770	9900	9900	9900	9900	0
268	20241018	153100	306587770	9900	9900	9900	9900	0
269	20241018	153000	306587770	9900	9900	9900	9900	420
270	20241018	152900	302429770	9790	9790	9790	9790	0
271	20241018	152800	302429770	9790	9790	9790	9790	0
272	20241018	152700	302429770	9790	9790	9790	9790	0
273	20241018	152600	302429770	9790	9790	9790	9790	0
274	20241018	152500	302429770	9790	9790	9790	9790	0
275	20241018	152400	302429770	9790	9790	9790	9790	0
276	20241018	152300	302429770	9790	9790	9790	9790	0
277	20241018	152200	302429770	9790	9790	9790	9790	0
278	20241018	152100	302429770	9790	9790	9790	9790	0
279	20241018	152000	302429770	9790	9790	9790	9790	0
280	20241018	151900	302429770	9790	9800	9930	9790	184
281	20241018	151800	300627040	9960	9690	9980	9690	668
282	20241018	151700	293991840	9860	9860	9860	9860	80
283	20241018	151600	293203040	9920	9980	9990	9920	15
284	20241018	151500	293053460	9610	9570	9940	9570	1305
285	20241018	151400	280342880	9560	9560	9560	9560	0
286	20241018	151300	280342880	9560	9560	9560	9560	0
287	20241018	151200	280342880	9560	9560	9560	9560	0
288	20241018	151100	280342880	9560	9560	9560	9560	69
289	20241018	151000	279683240	9550	9550	9550	9550	0
290	20241018	150900	279683240	9550	9550	9550	9550	0
291	20241018	150800	279683240	9550	9550	9550	9550	0
292	20241018	150700	279683240	9550	9550	9550	9550	0
293	20241018	150600	279683240	9550	9550	9550	9550	84
294	20241018	150500	278881040	9590	9590	9590	9590	0
295	20241018	150400	278881040	9590	9590	9590	9590	0
296	20241018	150300	278881040	9590	9590	9590	9590	0
297	20241018	150200	278881040	9590	9590	9590	9590	0
298	20241018	150100	278881040	9590	9590	9590	9590	0
299	20241018	150000	278881040	9590	9590	9590	9590	0
300	20241018	145900	278881040	9590	9590	9590	9590	0
301	20241018	145800	278881040	9590	9590	9590	9590	0
302	20241018	145700	278881040	9590	9590	9590	9590	0
303	20241018	145600	278881040	9590	9580	9590	9580	50
304	20241018	145500	278401990	9590	9590	9590	9590	0
305	20241018	145400	278401990	9590	9590	9590	9590	0
306	20241018	145300	278401990	9590	9590	9590	9590	0
307	20241018	145200	278401990	9590	9590	9590	9590	0
308	20241018	145100	278401990	9590	9590	9590	9590	1
309	20241018	145000	278392400	9530	9530	9530	9530	0
310	20241018	144900	278392400	9530	9530	9530	9530	0
311	20241018	144800	278392400	9530	9530	9530	9530	0
312	20241018	144700	278392400	9530	9530	9530	9530	55
313	20241018	144600	277868250	9600	9600	9600	9600	0
314	20241018	144500	277868250	9600	9600	9600	9600	0
315	20241018	144400	277868250	9600	9540	9600	9540	241
316	20241018	144300	275566660	9530	9530	9530	9530	6
317	20241018	144200	275509480	9530	9540	9540	9530	69
318	20241018	144100	274851240	9540	9550	9550	9540	23
319	20241018	144000	274631720	9600	9600	9600	9600	0
320	20241018	143900	274631720	9600	9600	9600	9600	0
321	20241018	143800	274631720	9600	9600	9600	9600	10
322	20241018	143700	274535720	9530	9530	9530	9530	0
323	20241018	143600	274535720	9530	9550	9550	9530	250
324	20241018	143500	272152620	9600	9600	9600	9600	0
325	20241018	143400	272152620	9600	9600	9600	9600	0
326	20241018	143300	272152620	9600	9600	9600	9600	20
327	20241018	143200	271960620	9600	9600	9600	9600	0
328	20241018	143100	271960620	9600	9600	9600	9600	0
329	20241018	143000	271960620	9600	9600	9600	9600	0
330	20241018	142900	271960620	9600	9600	9600	9600	0
331	20241018	142800	271960620	9600	9600	9600	9600	0
332	20241018	142700	271960620	9600	9600	9600	9600	0
333	20241018	142600	271960620	9600	9600	9600	9600	0
334	20241018	142500	271960620	9600	9600	9600	9600	10
335	20241018	142400	271864620	9550	9550	9550	9550	0
336	20241018	142300	271864620	9550	9550	9550	9550	0
337	20241018	142200	271864620	9550	9550	9550	9550	40
338	20241018	142100	271482620	9540	9540	9540	9540	0
339	20241018	142000	271482620	9540	9540	9540	9540	0
340	20241018	141900	271482620	9540	9550	9550	9540	100
341	20241018	141800	270528430	9550	9550	9550	9550	0
342	20241018	141700	270528430	9550	9550	9550	9550	0
343	20241018	141600	270528430	9550	9590	9590	9550	90
344	20241018	141500	269667330	9580	9580	9580	9580	100
345	20241018	141400	268709330	9690	9680	9690	9680	15
346	20241018	141300	268564010	9680	9660	9680	9660	15
347	20241018	141200	268418990	9700	9700	9700	9700	0
348	20241018	141100	268418990	9700	9700	9700	9700	0
349	20241018	141000	268418990	9700	9700	9700	9700	0
350	20241018	140900	268418990	9700	9700	9700	9700	0
351	20241018	140800	268418990	9700	9700	9700	9700	0
352	20241018	140700	268418990	9700	9700	9700	9700	0
353	20241018	140600	268418990	9700	9700	9700	9700	0
354	20241018	140500	268418990	9700	9700	9700	9700	0
355	20241018	140400	268418990	9700	9700	9700	9700	0
356	20241018	140300	268418990	9700	9700	9700	9700	0
357	20241018	140200	268418990	9700	9700	9700	9700	0
358	20241018	140100	268418990	9700	9640	9700	9640	881
359	20241018	140000	259887380	9620	9610	9620	9610	3
360	20241018	135900	259858540	9560	9560	9560	9560	0
361	20241018	135800	259858540	9560	9570	9570	9560	80
362	20241018	135700	259093730	9650	9650	9650	9650	0
363	20241018	135600	259093730	9650	9650	9650	9650	0
364	20241018	135500	259093730	9650	9650	9650	9650	0
365	20241018	135400	259093730	9650	9650	9650	9650	0
366	20241018	135300	259093730	9650	9650	9650	9650	0
367	20241018	135200	259093730	9650	9650	9650	9650	0
368	20241018	135100	259093730	9650	9650	9650	9650	0
369	20241018	135000	259093730	9650	9650	9650	9650	0
370	20241018	134900	259093730	9650	9640	9650	9640	40
371	20241018	134800	258707790	9650	9610	9650	9610	400
372	20241018	134700	254848250	9560	9580	9580	9560	60
373	20241018	134600	254274580	9660	9660	9660	9660	0
374	20241018	134500	254274580	9660	9660	9660	9660	0
375	20241018	134400	254274580	9660	9660	9660	9660	0
376	20241018	134300	254274580	9660	9660	9660	9660	5
377	20241018	134200	254226280	9670	9670	9670	9670	0
378	20241018	134100	254226280	9670	9670	9670	9670	0
379	20241018	134000	254226280	9670	9670	9670	9670	0
380	20241018	133900	254226280	9670	9670	9670	9670	0
381	20241018	133800	254226280	9670	9670	9670	9670	0
382	20241018	133700	254226280	9670	9670	9670	9670	0
383	20241018	133600	254226280	9670	9670	9670	9670	0
384	20241018	133500	254226280	9670	9670	9670	9670	0
385	20241018	133400	254226280	9670	9670	9670	9670	0
386	20241018	133300	254226280	9670	9670	9670	9670	0
387	20241018	133200	254226280	9670	9670	9670	9670	0
388	20241018	133100	254226280	9670	9670	9670	9670	0
389	20241018	133000	254226280	9670	9670	9670	9670	0
390	20241018	132900	254226280	9670	9670	9670	9670	0
391	20241018	132800	254226280	9670	9670	9670	9670	0
392	20241018	132700	254226280	9670	9670	9670	9670	0
393	20241018	132600	254226280	9670	9670	9670	9670	0
394	20241018	132500	254226280	9670	9670	9670	9670	0
395	20241018	132400	254226280	9670	9670	9670	9670	1
396	20241018	132300	254216610	9700	9700	9700	9700	0
397	20241018	132200	254216610	9700	9700	9700	9700	0
398	20241018	132100	254216610	9700	9700	9700	9700	0
399	20241018	132000	254216610	9700	9700	9700	9700	0
400	20241018	131900	254216610	9700	9700	9700	9700	0
401	20241018	131800	254216610	9700	9700	9700	9700	0
402	20241018	131700	254216610	9700	9580	9700	9580	871
403	20241018	131600	245818810	9530	9530	9530	9530	0
404	20241018	131500	245818810	9530	9530	9530	9530	0
405	20241018	131400	245818810	9530	9530	9530	9530	0
406	20241018	131300	245818810	9530	9530	9530	9530	0
407	20241018	131200	245818810	9530	9530	9530	9530	3236
408	20241018	131100	214979730	9500	9500	9500	9500	0
409	20241018	131000	214979730	9500	9500	9500	9500	0
410	20241018	130900	214979730	9500	9500	9500	9500	0
411	20241018	130800	214979730	9500	9500	9500	9500	0
412	20241018	130700	214979730	9500	9500	9500	9500	0
413	20241018	130600	214979730	9500	9500	9500	9500	5
414	20241018	130500	214932230	9500	9500	9500	9500	0
415	20241018	130400	214932230	9500	9500	9500	9500	0
416	20241018	130300	214932230	9500	9500	9500	9500	1293
417	20241018	130200	202648730	9470	9500	9500	9470	229
418	20241018	130100	200473650	9530	9530	9530	9500	4252
419	20241018	130000	160048980	9530	9580	9580	9530	430
420	20241018	125900	155946820	9560	9560	9560	9560	162
421	20241018	125800	154398100	9560	9590	9590	9560	678
422	20241018	125700	147903240	9590	9590	9590	9590	15
423	20241018	125600	147759390	9600	9600	9600	9600	5
424	20241018	125500	147711390	9590	9630	9630	9590	11
425	20241018	125400	147605860	9630	9630	9630	9630	0
426	20241018	125300	147605860	9630	9630	9630	9630	0
427	20241018	125200	147605860	9630	9630	9630	9630	0
428	20241018	125100	147605860	9630	9630	9630	9630	0
429	20241018	125000	147605860	9630	9630	9630	9630	1
430	20241018	124900	147596230	9590	9590	9590	9590	0
431	20241018	124800	147596230	9590	9590	9590	9590	0
432	20241018	124700	147596230	9590	9590	9590	9590	0
433	20241018	124600	147596230	9590	9590	9590	9590	0
434	20241018	124500	147596230	9590	9590	9590	9590	0
435	20241018	124400	147596230	9590	9590	9590	9590	0
436	20241018	124300	147596230	9590	9590	9590	9590	0
437	20241018	124200	147596230	9590	9590	9590	9590	33
438	20241018	124100	147279760	9590	9590	9590	9590	0
439	20241018	124000	147279760	9590	9590	9590	9590	0
440	20241018	123900	147279760	9590	9600	9600	9590	45
441	20241018	123800	146848100	9590	9590	9590	9590	0
442	20241018	123700	146848100	9590	9590	9590	9590	0
443	20241018	123600	146848100	9590	9590	9590	9590	0
444	20241018	123500	146848100	9590	9590	9590	9590	0
445	20241018	123400	146848100	9590	9590	9590	9590	35
446	20241018	123300	146512450	9630	9630	9630	9630	0
447	20241018	123200	146512450	9630	9630	9630	9630	0
448	20241018	123100	146512450	9630	9630	9630	9630	0
449	20241018	123000	146512450	9630	9630	9630	9630	0
450	20241018	122900	146512450	9630	9630	9630	9630	0
451	20241018	122800	146512450	9630	9630	9630	9630	1
452	20241018	122700	146502820	9630	9630	9630	9630	1
453	20241018	122600	146493190	9580	9580	9580	9580	0
454	20241018	122500	146493190	9580	9580	9580	9580	0
455	20241018	122400	146493190	9580	9580	9580	9580	0
456	20241018	122300	146493190	9580	9590	9590	9580	114
457	20241018	122200	145400080	9590	9590	9590	9590	20
458	20241018	122100	145208280	9590	9590	9590	9590	0
459	20241018	122000	145208280	9590	9590	9590	9590	10
460	20241018	121900	145112380	9600	9600	9600	9600	0
461	20241018	121800	145112380	9600	9600	9600	9600	0
462	20241018	121700	145112380	9600	9600	9600	9600	0
463	20241018	121600	145112380	9600	9600	9600	9600	0
464	20241018	121500	145112380	9600	9600	9600	9600	0
465	20241018	121400	145112380	9600	9610	9610	9600	430
466	20241018	121300	140983140	9600	9610	9610	9600	230
467	20241018	121200	138774790	9690	9690	9690	9690	0
468	20241018	121100	138774790	9690	9690	9690	9690	0
469	20241018	121000	138774790	9690	9690	9690	9690	0
470	20241018	120900	138774790	9690	9690	9690	9690	0
471	20241018	120800	138774790	9690	9690	9690	9690	0
472	20241018	120700	138774790	9690	9690	9690	9690	0
473	20241018	120600	138774790	9690	9690	9690	9690	0
474	20241018	120500	138774790	9690	9690	9690	9690	0
475	20241018	120400	138774790	9690	9690	9690	9690	0
476	20241018	120300	138774790	9690	9690	9690	9690	0
477	20241018	120200	138774790	9690	9690	9690	9690	0
478	20241018	120100	138774790	9690	9630	9690	9630	100
479	20241018	120000	137809810	9690	9690	9690	9690	0
480	20241018	115900	137809810	9690	9690	9690	9690	0
481	20241018	115800	137809810	9690	9690	9690	9690	0
482	20241018	115700	137809810	9690	9690	9690	9690	0
483	20241018	115600	137809810	9690	9690	9690	9690	0
484	20241018	115500	137809810	9690	9690	9690	9690	0
485	20241018	115400	137809810	9690	9690	9690	9690	0
486	20241018	115300	137809810	9690	9690	9690	9690	0
487	20241018	115200	137809810	9690	9690	9690	9690	0
488	20241018	115100	137809810	9690	9680	9690	9680	80
489	20241018	115000	137034730	9570	9680	9690	9570	90
490	20241018	114900	136172180	9620	9620	9620	9620	0
491	20241018	114800	136172180	9620	9620	9620	9620	612
492	20241018	114700	130284740	9550	9560	9560	9550	728
493	20241018	114600	123325160	9560	9640	9640	9560	571
494	20241018	114500	117842900	9630	9630	9630	9630	0
495	20241018	114400	117842900	9630	9630	9630	9630	0
496	20241018	114300	117842900	9630	9630	9630	9630	0
497	20241018	114200	117842900	9630	9630	9630	9630	0
498	20241018	114100	117842900	9630	9630	9630	9630	0
499	20241018	114000	117842900	9630	9640	9640	9630	80
500	20241018	113900	117072410	9700	9700	9700	9700	0
501	20241018	113800	117072410	9700	9700	9700	9700	0
502	20241018	113700	117072410	9700	9700	9700	9700	0
503	20241018	113600	117072410	9700	9700	9700	9700	0
504	20241018	113500	117072410	9700	9700	9700	9700	0
505	20241018	113400	117072410	9700	9700	9700	9700	0
506	20241018	113300	117072410	9700	9700	9700	9700	0
507	20241018	113200	117072410	9700	9700	9700	9700	0
508	20241018	113100	117072410	9700	9700	9700	9700	0
509	20241018	113000	117072410	9700	9700	9700	9700	0
510	20241018	112900	117072410	9700	9700	9700	9700	0
511	20241018	112800	117072410	9700	9700	9700	9700	0
512	20241018	112700	117072410	9700	9700	9700	9700	0
513	20241018	112600	117072410	9700	9700	9700	9700	0
514	20241018	112500	117072410	9700	9700	9700	9700	10
515	20241018	112400	116975410	9700	9700	9700	9700	0
516	20241018	112300	116975410	9700	9700	9700	9700	1
517	20241018	112200	116965710	9650	9650	9650	9650	30
518	20241018	112100	116676210	9650	9650	9650	9650	0
519	20241018	112000	116676210	9650	9650	9650	9650	1500
520	20241018	111900	102201210	9710	9710	9710	9710	0
521	20241018	111800	102201210	9710	9710	9710	9710	0
522	20241018	111700	102201210	9710	9710	9710	9710	0
523	20241018	111600	102201210	9710	9710	9710	9710	9
524	20241018	111500	102113820	9710	9710	9710	9710	0
525	20241018	111400	102113820	9710	9710	9710	9710	0
526	20241018	111300	102113820	9710	9710	9710	9710	0
527	20241018	111200	102113820	9710	9710	9710	9710	0
528	20241018	111100	102113820	9710	9710	9710	9710	0
529	20241018	111000	102113820	9710	9710	9710	9710	1
530	20241018	110900	102104110	9650	9650	9650	9650	0
531	20241018	110800	102104110	9650	9650	9650	9650	0
532	20241018	110700	102104110	9650	9650	9650	9650	0
533	20241018	110600	102104110	9650	9650	9650	9650	0
534	20241018	110500	102104110	9650	9650	9650	9650	0
535	20241018	110400	102104110	9650	9650	9650	9650	0
536	20241018	110300	102104110	9650	9650	9650	9650	9
537	20241018	110200	102017260	9710	9710	9710	9710	0
538	20241018	110100	102017260	9710	9710	9710	9710	0
539	20241018	110000	102017260	9710	9710	9710	9710	1
540	20241018	105900	102007550	9640	9710	9710	9640	1005
541	20241018	105800	92249140	9710	9710	9710	9710	0
542	20241018	105700	92249140	9710	9710	9710	9710	0
543	20241018	105600	92249140	9710	9710	9710	9710	0
544	20241018	105500	92249140	9710	9710	9710	9710	0
545	20241018	105400	92249140	9710	9710	9710	9710	0
546	20241018	105300	92249140	9710	9700	9710	9700	70
547	20241018	105200	91569520	9650	9650	9650	9650	5
548	20241018	105100	91521270	9650	9650	9650	9650	60
549	20241018	105000	90942270	9650	9650	9650	9650	41
550	20241018	104900	90546620	9650	9650	9650	9650	0
551	20241018	104800	90546620	9650	9660	9660	9650	500
552	20241018	104700	85721290	9730	9730	9730	9730	0
553	20241018	104600	85721290	9730	9730	9730	9730	0
554	20241018	104500	85721290	9730	9730	9730	9730	0
555	20241018	104400	85721290	9730	9730	9730	9730	44
556	20241018	104300	85293170	9660	9660	9660	9660	0
557	20241018	104200	85293170	9660	9660	9660	9660	0
558	20241018	104100	85293170	9660	9660	9660	9660	8
559	20241018	104000	85215890	9730	9730	9730	9730	49
560	20241018	103900	84739120	9740	9730	9740	9730	501
561	20241018	103800	79859420	9720	9720	9720	9720	107
562	20241018	103700	78819380	9720	9720	9720	9720	30
563	20241018	103600	78527780	9720	9710	9720	9710	15
564	20241018	103500	78382030	9730	9730	9730	9730	0
565	20241018	103400	78382030	9730	9730	9730	9730	0
566	20241018	103300	78382030	9730	9730	9730	9730	0
567	20241018	103200	78382030	9730	9730	9730	9730	1
568	20241018	103100	78372300	9800	9800	9800	9800	0
569	20241018	103000	78372300	9800	9800	9800	9800	0
570	20241018	102900	78372300	9800	9800	9800	9800	0
571	20241018	102800	78372300	9800	9800	9800	9800	0
572	20241018	102700	78372300	9800	9800	9800	9800	1
573	20241018	102600	78362500	9740	9740	9740	9740	0
574	20241018	102500	78362500	9740	9740	9740	9740	100
575	20241018	102400	77388500	9740	9740	9740	9740	0
576	20241018	102300	77388500	9740	9740	9740	9740	1
577	20241018	102200	77378760	9750	9750	9750	9750	0
578	20241018	102100	77378760	9750	9750	9750	9750	0
579	20241018	102000	77378760	9750	9760	9760	9750	334
580	20241018	101900	74118930	9770	9770	9770	9770	15
581	20241018	101800	73972380	9770	9770	9770	9770	25
582	20241018	101700	73728130	9830	9830	9830	9830	0
583	20241018	101600	73728130	9830	9830	9830	9830	0
584	20241018	101500	73728130	9830	9760	9830	9760	746
585	20241018	101400	66447030	9760	9760	9760	9760	0
586	20241018	101300	66447030	9760	9770	9770	9760	12
587	20241018	101200	66329810	9760	9760	9760	9760	0
588	20241018	101100	66329810	9760	9770	9770	9760	186
589	20241018	101000	64513100	9910	9910	9910	9910	0
590	20241018	100900	64513100	9910	9910	9910	9910	0
591	20241018	100800	64513100	9910	9910	9910	9910	0
592	20241018	100700	64513100	9910	9910	9910	9910	0
593	20241018	100600	64513100	9910	9910	9910	9910	1
594	20241018	100500	64503190	9920	9920	9920	9920	0
595	20241018	100400	64503190	9920	9910	9920	9910	2
596	20241018	100300	64483360	9930	9930	9930	9930	1
597	20241018	100200	64473430	9840	9780	9840	9780	75
598	20241018	100100	63739150	9750	9750	9760	9750	1756
599	20241018	100000	46617920	9750	9750	9750	9750	0
600	20241018	095900	46617920	9750	9750	9750	9750	100
601	20241018	095800	45642920	9750	9700	9750	9700	3
602	20241018	095700	45613770	9720	9720	9720	9720	0
603	20241018	095600	45613770	9720	9720	9720	9720	0
604	20241018	095500	45613770	9720	9720	9720	9720	1
605	20241018	095400	45604050	9750	9750	9750	9720	3
606	20241018	095300	45574830	9730	9740	9740	9730	3
607	20241018	095200	45545630	9740	9750	9750	9740	6
608	20241018	095100	45487170	9760	9760	9760	9760	0
609	20241018	095000	45487170	9760	9730	9760	9720	8
610	20241018	094900	45409300	9770	9590	9770	9590	366
611	20241018	094800	41887670	9570	9610	9610	9550	911
612	20241018	094700	33150670	9620	9630	9630	9620	510
613	20241018	094600	28244460	9630	9660	9660	9630	730
614	20241018	094500	21204350	9660	9660	9660	9660	150
615	20241018	094400	19755350	9660	9660	9660	9660	0
616	20241018	094300	19755350	9660	9660	9660	9660	0
617	20241018	094200	19755350	9660	9720	9720	9660	24
618	20241018	094100	19523450	9720	9670	9720	9660	38
619	20241018	094000	19156200	9660	9660	9660	9660	0
620	20241018	093900	19156200	9660	9660	9660	9660	0
621	20241018	093800	19156200	9660	9670	9670	9660	300
622	20241018	093700	16257900	9790	9790	9790	9790	0
623	20241018	093600	16257900	9790	9790	9790	9790	0
624	20241018	093500	16257900	9790	9790	9790	9790	0
625	20241018	093400	16257900	9790	9660	9790	9660	21
626	20241018	093300	16054910	9790	9790	9790	9790	0
627	20241018	093200	16054910	9790	9790	9790	9790	1
628	20241018	093100	16045120	9790	9790	9790	9790	1
629	20241018	093000	16035330	9680	9680	9680	9680	240
630	20241018	092900	13712130	9680	9680	9680	9680	0
631	20241018	092800	13712130	9680	9680	9680	9660	187
632	20241018	092700	11903090	9670	9700	9700	9670	224
633	20241018	092600	9732990	9750	9750	9750	9750	0
634	20241018	092500	9732990	9750	9750	9750	9750	0
635	20241018	092400	9732990	9750	9750	9750	9750	100
636	20241018	092300	8757990	9800	9800	9800	9800	0
637	20241018	092200	8757990	9800	9800	9800	9800	1
638	20241018	092100	8748190	9670	9770	9800	9670	202
639	20241018	092000	6774720	9740	9740	9740	9740	5
640	20241018	091900	6726020	9740	9740	9740	9740	0
641	20241018	091800	6726020	9740	9740	9740	9740	6
642	20241018	091700	6667580	9740	9740	9740	9740	0
643	20241018	091600	6667580	9740	9740	9740	9740	0
644	20241018	091500	6667580	9740	9740	9740	9740	0
645	20241018	091400	6667580	9740	9740	9740	9740	1
646	20241018	091300	6657840	9650	9750	9750	9640	105
647	20241018	091200	5644260	9780	9780	9780	9780	0
648	20241018	091100	5644260	9780	9730	9780	9610	233
649	20241018	091000	3401070	9760	9760	9760	9760	0
650	20241018	090900	3401070	9760	9820	9820	9760	155
651	20241018	090800	1879670	10050	10050	10050	10050	0
652	20241018	090700	1879670	10050	10050	10050	10050	0
653	20241018	090600	1879670	10050	10050	10050	10050	0
654	20241018	090500	1879670	10050	10050	10050	10050	0
655	20241018	090400	1879670	10050	10050	10050	10050	0
656	20241018	090300	1879670	10050	10050	10050	10050	0
657	20241018	090200	1879670	10050	10050	10050	10050	0
658	20241018	090100	1879670	10050	10050	10050	10050	0
659	20241018	090000	1879670	10050	10050	10060	10050	187