KissMeData/088390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200100	197608760	11660	11660	11660	11660	347
3	20241018	200000	197608760	11660	11660	11660	11660	0
4	20241018	195900	197608760	11660	11660	11660	11660	0
5	20241018	195800	197608760	11660	11660	11660	11660	0
6	20241018	195700	197608760	11660	11660	11660	11660	0
7	20241018	195600	197608760	11660	11660	11660	11660	0
8	20241018	195500	197608760	11660	11660	11660	11660	0
9	20241018	195400	197608760	11660	11660	11660	11660	0
10	20241018	195300	197608760	11660	11660	11660	11660	0
11	20241018	195200	197608760	11660	11660	11660	11660	0
12	20241018	195100	197608760	11660	11660	11660	11660	0
13	20241018	195000	197608760	11660	11660	11660	11660	0
14	20241018	194900	197608760	11660	11660	11660	11660	0
15	20241018	194800	197608760	11660	11660	11660	11660	0
16	20241018	194700	197608760	11660	11660	11660	11660	0
17	20241018	194600	197608760	11660	11660	11660	11660	0
18	20241018	194500	197608760	11660	11660	11660	11660	0
19	20241018	194400	197608760	11660	11660	11660	11660	0
20	20241018	194300	197608760	11660	11660	11660	11660	0
21	20241018	194200	197608760	11660	11660	11660	11660	0
22	20241018	194100	197608760	11660	11660	11660	11660	0
23	20241018	194000	197608760	11660	11660	11660	11660	0
24	20241018	193900	197608760	11660	11660	11660	11660	0
25	20241018	193800	197608760	11660	11660	11660	11660	0
26	20241018	193700	197608760	11660	11660	11660	11660	0
27	20241018	193600	197608760	11660	11660	11660	11660	0
28	20241018	193500	197608760	11660	11660	11660	11660	0
29	20241018	193400	197608760	11660	11660	11660	11660	0
30	20241018	193300	197608760	11660	11660	11660	11660	0
31	20241018	193200	197608760	11660	11660	11660	11660	0
32	20241018	193100	197608760	11660	11660	11660	11660	347
33	20241018	193000	197608760	11660	11660	11660	11660	0
34	20241018	192900	197608760	11660	11660	11660	11660	0
35	20241018	192800	197608760	11660	11660	11660	11660	0
36	20241018	192700	197608760	11660	11660	11660	11660	0
37	20241018	192600	197608760	11660	11660	11660	11660	0
38	20241018	192500	197608760	11660	11660	11660	11660	0
39	20241018	192400	197608760	11660	11660	11660	11660	0
40	20241018	192300	197608760	11660	11660	11660	11660	0
41	20241018	192200	197608760	11660	11660	11660	11660	0
42	20241018	192100	197608760	11660	11660	11660	11660	0
43	20241018	192000	197608760	11660	11660	11660	11660	0
44	20241018	191900	197608760	11660	11660	11660	11660	0
45	20241018	191800	197608760	11660	11660	11660	11660	0
46	20241018	191700	197608760	11660	11660	11660	11660	0
47	20241018	191600	197608760	11660	11660	11660	11660	0
48	20241018	191500	197608760	11660	11660	11660	11660	0
49	20241018	191400	197608760	11660	11660	11660	11660	0
50	20241018	191300	197608760	11660	11660	11660	11660	0
51	20241018	191200	197608760	11660	11660	11660	11660	0
52	20241018	191100	197608760	11660	11660	11660	11660	0
53	20241018	191000	197608760	11660	11660	11660	11660	0
54	20241018	190900	197608760	11660	11660	11660	11660	0
55	20241018	190800	197608760	11660	11660	11660	11660	0
56	20241018	190700	197608760	11660	11660	11660	11660	0
57	20241018	190600	197608760	11660	11660	11660	11660	0
58	20241018	190500	197608760	11660	11660	11660	11660	0
59	20241018	190400	197608760	11660	11660	11660	11660	0
60	20241018	190300	197608760	11660	11660	11660	11660	0
61	20241018	190200	197608760	11660	11660	11660	11660	0
62	20241018	190100	197608760	11660	11660	11660	11660	347
63	20241018	190000	197608760	11660	11660	11660	11660	0
64	20241018	185900	197608760	11660	11660	11660	11660	0
65	20241018	185800	197608760	11660	11660	11660	11660	0
66	20241018	185700	197608760	11660	11660	11660	11660	0
67	20241018	185600	197608760	11660	11660	11660	11660	0
68	20241018	185500	197608760	11660	11660	11660	11660	0
69	20241018	185400	197608760	11660	11660	11660	11660	0
70	20241018	185300	197608760	11660	11660	11660	11660	0
71	20241018	185200	197608760	11660	11660	11660	11660	0
72	20241018	185100	197608760	11660	11660	11660	11660	0
73	20241018	185000	197608760	11660	11660	11660	11660	0
74	20241018	184900	197608760	11660	11660	11660	11660	0
75	20241018	184800	197608760	11660	11660	11660	11660	0
76	20241018	184700	197608760	11660	11660	11660	11660	0
77	20241018	184600	197608760	11660	11660	11660	11660	0
78	20241018	184500	197608760	11660	11660	11660	11660	0
79	20241018	184400	197608760	11660	11660	11660	11660	0
80	20241018	184300	197608760	11660	11660	11660	11660	0
81	20241018	184200	197608760	11660	11660	11660	11660	0
82	20241018	184100	197608760	11660	11660	11660	11660	0
83	20241018	184000	197608760	11660	11660	11660	11660	0
84	20241018	183900	197608760	11660	11660	11660	11660	0
85	20241018	183800	197608760	11660	11660	11660	11660	0
86	20241018	183700	197608760	11660	11660	11660	11660	0
87	20241018	183600	197608760	11660	11660	11660	11660	0
88	20241018	183500	197608760	11660	11660	11660	11660	0
89	20241018	183400	197608760	11660	11660	11660	11660	0
90	20241018	183300	197608760	11660	11660	11660	11660	0
91	20241018	183200	197608760	11660	11660	11660	11660	0
92	20241018	183100	197608760	11660	11660	11660	11660	347
93	20241018	183000	197608760	11660	11660	11660	11660	0
94	20241018	182900	197608760	11660	11660	11660	11660	0
95	20241018	182800	197608760	11660	11660	11660	11660	0
96	20241018	182700	197608760	11660	11660	11660	11660	0
97	20241018	182600	197608760	11660	11660	11660	11660	0
98	20241018	182500	197608760	11660	11660	11660	11660	0
99	20241018	182400	197608760	11660	11660	11660	11660	0
100	20241018	182300	197608760	11660	11660	11660	11660	0
101	20241018	182200	197608760	11660	11660	11660	11660	0
102	20241018	182100	197608760	11660	11660	11660	11660	0
103	20241018	182000	197608760	11660	11660	11660	11660	0
104	20241018	181900	197608760	11660	11660	11660	11660	0
105	20241018	181800	197608760	11660	11660	11660	11660	0
106	20241018	181700	197608760	11660	11660	11660	11660	0
107	20241018	181600	197608760	11660	11660	11660	11660	0
108	20241018	181500	197608760	11660	11660	11660	11660	0
109	20241018	181400	197608760	11660	11660	11660	11660	0
110	20241018	181300	197608760	11660	11660	11660	11660	0
111	20241018	181200	197608760	11660	11660	11660	11660	0
112	20241018	181100	197608760	11660	11660	11660	11660	0
113	20241018	181000	197608760	11660	11660	11660	11660	0
114	20241018	180900	197608760	11660	11660	11660	11660	0
115	20241018	180800	197608760	11660	11660	11660	11660	0
116	20241018	180700	197608760	11660	11660	11660	11660	0
117	20241018	180600	197608760	11660	11660	11660	11660	0
118	20241018	180500	197608760	11660	11660	11660	11660	0
119	20241018	180400	197608760	11660	11660	11660	11660	0
120	20241018	180300	197608760	11660	11660	11660	11660	0
121	20241018	180200	197608760	11660	11660	11660	11660	0
122	20241018	180100	197608760	11660	11660	11660	11660	347
123	20241018	180000	197608760	11660	11660	11660	11660	0
124	20241018	175900	197608760	11660	11660	11660	11660	0
125	20241018	175800	197608760	11660	11660	11660	11660	0
126	20241018	175700	197608760	11660	11660	11660	11660	0
127	20241018	175600	197608760	11660	11660	11660	11660	0
128	20241018	175500	197608760	11660	11660	11660	11660	0
129	20241018	175400	197608760	11660	11660	11660	11660	0
130	20241018	175300	197608760	11660	11660	11660	11660	0
131	20241018	175200	197608760	11660	11660	11660	11660	0
132	20241018	175100	197608760	11660	11660	11660	11660	0
133	20241018	175000	197608760	11660	11660	11660	11660	0
134	20241018	174900	197608760	11660	11660	11660	11660	0
135	20241018	174800	197608760	11660	11660	11660	11660	0
136	20241018	174700	197608760	11660	11660	11660	11660	0
137	20241018	174600	197608760	11660	11660	11660	11660	0
138	20241018	174500	197608760	11660	11660	11660	11660	0
139	20241018	174400	197608760	11660	11660	11660	11660	0
140	20241018	174300	197608760	11660	11660	11660	11660	0
141	20241018	174200	197608760	11660	11660	11660	11660	0
142	20241018	174100	197608760	11660	11660	11660	11660	0
143	20241018	174000	197608760	11660	11660	11660	11660	0
144	20241018	173900	197608760	11660	11660	11660	11660	0
145	20241018	173800	197608760	11660	11660	11660	11660	0
146	20241018	173700	197608760	11660	11660	11660	11660	0
147	20241018	173600	197608760	11660	11660	11660	11660	0
148	20241018	173500	197608760	11660	11660	11660	11660	0
149	20241018	173400	197608760	11660	11660	11660	11660	0
150	20241018	173300	197608760	11660	11660	11660	11660	0
151	20241018	173200	197608760	11660	11660	11660	11660	0
152	20241018	173100	197608760	11660	11660	11660	11660	347
153	20241018	173000	197608760	11660	11660	11660	11660	0
154	20241018	172900	197608760	11660	11660	11660	11660	0
155	20241018	172800	197608760	11660	11660	11660	11660	0
156	20241018	172700	197608760	11660	11660	11660	11660	0
157	20241018	172600	197608760	11660	11660	11660	11660	0
158	20241018	172500	197608760	11660	11660	11660	11660	0
159	20241018	172400	197608760	11660	11660	11660	11660	0
160	20241018	172300	197608760	11660	11660	11660	11660	0
161	20241018	172200	197608760	11660	11660	11660	11660	0
162	20241018	172100	197608760	11660	11660	11660	11660	0
163	20241018	172000	197608760	11660	11660	11660	11660	0
164	20241018	171900	197608760	11660	11660	11660	11660	0
165	20241018	171800	197608760	11660	11660	11660	11660	0
166	20241018	171700	197608760	11660	11660	11660	11660	0
167	20241018	171600	197608760	11660	11660	11660	11660	0
168	20241018	171500	197608760	11660	11660	11660	11660	0
169	20241018	171400	197608760	11660	11660	11660	11660	0
170	20241018	171300	197608760	11660	11660	11660	11660	0
171	20241018	171200	197608760	11660	11660	11660	11660	0
172	20241018	171100	197608760	11660	11660	11660	11660	0
173	20241018	171000	197608760	11660	11660	11660	11660	0
174	20241018	170900	197608760	11660	11660	11660	11660	0
175	20241018	170800	197608760	11660	11660	11660	11660	0
176	20241018	170700	197608760	11660	11660	11660	11660	0
177	20241018	170600	197608760	11660	11660	11660	11660	0
178	20241018	170500	197608760	11660	11660	11660	11660	0
179	20241018	170400	197608760	11660	11660	11660	11660	0
180	20241018	170300	197608760	11660	11660	11660	11660	0
181	20241018	170200	197608760	11660	11660	11660	11660	0
182	20241018	170100	197608760	11660	11660	11660	11660	347
183	20241018	170000	197608760	11660	11660	11660	11660	0
184	20241018	165900	197608760	11660	11660	11660	11660	0
185	20241018	165800	197608760	11660	11660	11660	11660	0
186	20241018	165700	197608760	11660	11660	11660	11660	0
187	20241018	165600	197608760	11660	11660	11660	11660	0
188	20241018	165500	197608760	11660	11660	11660	11660	0
189	20241018	165400	197608760	11660	11660	11660	11660	0
190	20241018	165300	197608760	11660	11660	11660	11660	0
191	20241018	165200	197608760	11660	11660	11660	11660	0
192	20241018	165100	197608760	11660	11660	11660	11660	0
193	20241018	165000	197608760	11660	11660	11660	11660	0
194	20241018	164900	197608760	11660	11660	11660	11660	0
195	20241018	164800	197608760	11660	11660	11660	11660	0
196	20241018	164700	197608760	11660	11660	11660	11660	0
197	20241018	164600	197608760	11660	11660	11660	11660	0
198	20241018	164500	197608760	11660	11660	11660	11660	0
199	20241018	164400	197608760	11660	11660	11660	11660	0
200	20241018	164300	197608760	11660	11660	11660	11660	0
201	20241018	164200	197608760	11660	11660	11660	11660	0
202	20241018	164100	197608760	11660	11660	11660	11660	0
203	20241018	164000	197608760	11660	11660	11660	11660	0
204	20241018	163900	197608760	11660	11660	11660	11660	0
205	20241018	163800	197608760	11660	11660	11660	11660	0
206	20241018	163700	197608760	11660	11660	11660	11660	0
207	20241018	163600	197608760	11660	11660	11660	11660	0
208	20241018	163500	197608760	11660	11660	11660	11660	0
209	20241018	163400	197608760	11660	11660	11660	11660	0
210	20241018	163300	197608760	11660	11660	11660	11660	0
211	20241018	163200	197608760	11660	11660	11660	11660	0
212	20241018	163100	197608760	11660	11660	11660	11660	347
213	20241018	163000	197608760	11660	11660	11660	11660	0
214	20241018	162900	197608760	11660	11660	11660	11660	0
215	20241018	162800	197608760	11660	11660	11660	11660	0
216	20241018	162700	197608760	11660	11660	11660	11660	0
217	20241018	162600	197608760	11660	11660	11660	11660	0
218	20241018	162500	197608760	11660	11660	11660	11660	0
219	20241018	162400	197608760	11660	11660	11660	11660	0
220	20241018	162300	197608760	11660	11660	11660	11660	0
221	20241018	162200	197608760	11660	11660	11660	11660	0
222	20241018	162100	197608760	11660	11660	11660	11660	0
223	20241018	162000	197608760	11660	11660	11660	11660	0
224	20241018	161900	197608760	11660	11660	11660	11660	0
225	20241018	161800	197608760	11660	11660	11660	11660	0
226	20241018	161700	197608760	11660	11660	11660	11660	0
227	20241018	161600	197608760	11660	11660	11660	11660	0
228	20241018	161500	197608760	11660	11660	11660	11660	0
229	20241018	161400	197608760	11660	11660	11660	11660	0
230	20241018	161300	197608760	11660	11660	11660	11660	0
231	20241018	161200	197608760	11660	11660	11660	11660	0
232	20241018	161100	197608760	11660	11660	11660	11660	0
233	20241018	161000	197608760	11660	11660	11660	11660	0
234	20241018	160900	197608760	11660	11660	11660	11660	0
235	20241018	160800	197608760	11660	11660	11660	11660	0
236	20241018	160700	197608760	11660	11660	11660	11660	0
237	20241018	160600	197608760	11660	11660	11660	11660	0
238	20241018	160500	197608760	11660	11660	11660	11660	0
239	20241018	160400	197608760	11660	11660	11660	11660	0
240	20241018	160300	197608760	11660	11660	11660	11660	0
241	20241018	160200	197608760	11660	11660	11660	11660	0
242	20241018	160100	197608760	11660	11660	11660	11660	347
243	20241018	160000	197608760	11660	11660	11660	11660	0
244	20241018	155900	197608760	11660	11660	11660	11660	0
245	20241018	155800	197608760	11660	11660	11660	11660	0
246	20241018	155700	197608760	11660	11660	11660	11660	0
247	20241018	155600	197608760	11660	11660	11660	11660	0
248	20241018	155500	197608760	11660	11660	11660	11660	0
249	20241018	155400	197608760	11660	11660	11660	11660	0
250	20241018	155300	197608760	11660	11660	11660	11660	0
251	20241018	155200	197608760	11660	11660	11660	11660	0
252	20241018	155100	197608760	11660	11660	11660	11660	0
253	20241018	155000	197608760	11660	11660	11660	11660	0
254	20241018	154900	197608760	11660	11660	11660	11660	0
255	20241018	154800	197608760	11660	11660	11660	11660	0
256	20241018	154700	197608760	11660	11660	11660	11660	0
257	20241018	154600	197608760	11660	11660	11660	11660	0
258	20241018	154500	197608760	11660	11660	11660	11660	0
259	20241018	154400	197608760	11660	11660	11660	11660	0
260	20241018	154300	197608760	11660	11660	11660	11660	0
261	20241018	154200	197608760	11660	11660	11660	11660	0
262	20241018	154100	197608760	11660	11660	11660	11660	0
263	20241018	154000	197608760	11660	11660	11660	11660	0
264	20241018	153900	197608760	11660	11660	11660	11660	0
265	20241018	153800	197608760	11660	11660	11660	11660	0
266	20241018	153700	197608760	11660	11660	11660	11660	0
267	20241018	153600	197608760	11660	11660	11660	11660	0
268	20241018	153500	197608760	11660	11660	11660	11660	0
269	20241018	153400	197608760	11660	11660	11660	11660	0
270	20241018	153300	197608760	11660	11660	11660	11660	0
271	20241018	153200	197608760	11660	11660	11660	11660	0
272	20241018	153100	197608760	11660	11660	11660	11660	347
273	20241018	153000	197608760	11660	11660	11660	11660	347
274	20241018	152900	193562740	11680	11680	11680	11680	0
275	20241018	152800	193562740	11680	11680	11680	11680	0
276	20241018	152700	193562740	11680	11680	11680	11680	0
277	20241018	152600	193562740	11680	11680	11680	11680	0
278	20241018	152500	193562740	11680	11680	11680	11680	0
279	20241018	152400	193562740	11680	11680	11680	11680	0
280	20241018	152300	193562740	11680	11680	11680	11680	0
281	20241018	152200	193562740	11680	11680	11680	11680	0
282	20241018	152100	193562740	11680	11680	11680	11680	0
283	20241018	152000	193562740	11680	11680	11680	11680	0
284	20241018	151900	193562740	11680	11690	11690	11640	474
285	20241018	151800	188040360	11680	11680	11690	11660	226
286	20241018	151700	185401080	11680	11680	11680	11680	50
287	20241018	151600	184817080	11680	11680	11680	11680	0
288	20241018	151500	184817080	11680	11680	11680	11680	0
289	20241018	151400	184817080	11680	11680	11680	11680	0
290	20241018	151300	184817080	11680	11690	11690	11680	32
291	20241018	151200	184443160	11700	11700	11700	11700	0
292	20241018	151100	184443160	11700	11690	11700	11690	51
293	20241018	151000	183846950	11660	11690	11690	11660	101
294	20241018	150900	182669040	11710	11710	11710	11710	0
295	20241018	150800	182669040	11710	11690	11750	11690	37
296	20241018	150700	182235940	11750	11710	11750	11710	99
297	20241018	150600	181073790	11710	11710	11710	11710	1
298	20241018	150500	181062080	11740	11740	11740	11740	0
299	20241018	150400	181062080	11740	11740	11740	11740	2
300	20241018	150300	181038600	11740	11720	11740	11710	19
301	20241018	150200	180815980	11740	11710	11740	11710	6
302	20241018	150100	180745600	11730	11730	11730	11730	0
303	20241018	150000	180745600	11730	11730	11730	11730	2
304	20241018	145900	180722140	11680	11680	11680	11680	26
305	20241018	145800	180418460	11750	11710	11750	11700	12
306	20241018	145700	180277880	11720	11730	11750	11710	13
307	20241018	145600	180125450	11750	11700	11760	11680	65
308	20241018	145500	179365170	11720	11720	11730	11720	9
309	20241018	145400	179259650	11720	11720	11720	11720	0
310	20241018	145300	179259650	11720	11720	11720	11720	0
311	20241018	145200	179259650	11720	11730	11730	11720	15
312	20241018	145100	179083730	11760	11670	11760	11670	152
313	20241018	145000	177308630	11670	11670	11670	11670	17
314	20241018	144900	177110240	11670	11670	11670	11670	3
315	20241018	144800	177075230	11660	11660	11660	11660	0
316	20241018	144700	177075230	11660	11660	11660	11660	0
317	20241018	144600	177075230	11660	11660	11660	11660	0
318	20241018	144500	177075230	11660	11660	11660	11660	1
319	20241018	144400	177063570	11670	11670	11670	11670	0
320	20241018	144300	177063570	11670	11670	11670	11670	0
321	20241018	144200	177063570	11670	11660	11670	11660	4
322	20241018	144100	177016910	11670	11670	11670	11670	0
323	20241018	144000	177016910	11670	11670	11670	11670	0
324	20241018	143900	177016910	11670	11670	11670	11670	5
325	20241018	143800	176958560	11670	11670	11670	11670	0
326	20241018	143700	176958560	11670	11670	11670	11670	0
327	20241018	143600	176958560	11670	11670	11670	11670	0
328	20241018	143500	176958560	11670	11670	11670	11670	0
329	20241018	143400	176958560	11670	11670	11670	11670	1
330	20241018	143300	176946890	11660	11660	11660	11660	0
331	20241018	143200	176946890	11660	11660	11660	11660	0
332	20241018	143100	176946890	11660	11660	11660	11660	1
333	20241018	143000	176935230	11680	11680	11680	11680	2
334	20241018	142900	176911870	11680	11680	11680	11680	0
335	20241018	142800	176911870	11680	11680	11680	11680	1
336	20241018	142700	176900190	11700	11700	11700	11700	0
337	20241018	142600	176900190	11700	11700	11700	11700	0
338	20241018	142500	176900190	11700	11700	11700	11700	0
339	20241018	142400	176900190	11700	11650	11740	11640	122
340	20241018	142300	175479050	11650	11750	11750	11650	205
341	20241018	142200	173089650	11840	11780	11840	11780	20
342	20241018	142100	172853850	11840	11720	11840	11700	49
343	20241018	142000	172278950	11720	11720	11720	11720	12
344	20241018	141900	172138310	11740	11740	11740	11740	0
345	20241018	141800	172138310	11740	11740	11740	11740	8
346	20241018	141700	172044390	11740	11740	11740	11740	20
347	20241018	141600	171809590	11860	11700	11860	11700	101
348	20241018	141500	170627090	11700	11700	11700	11700	0
349	20241018	141400	170627090	11700	11720	11720	11700	144
350	20241018	141300	168939710	11720	11720	11720	11720	154
351	20241018	141200	167134830	11720	11680	11720	11680	50
352	20241018	141100	166550680	11680	11680	11680	11680	2
353	20241018	141000	166527320	11690	11690	11690	11690	0
354	20241018	140900	166527320	11690	11690	11690	11690	1
355	20241018	140800	166515630	11650	11690	11690	11650	6
356	20241018	140700	166445690	11670	11690	11690	11670	13
357	20241018	140600	166293900	11710	11710	11710	11710	0
358	20241018	140500	166293900	11710	11710	11710	11710	2
359	20241018	140400	166270480	11690	11620	11700	11620	117
360	20241018	140300	164908530	11640	11640	11640	11640	0
361	20241018	140200	164908530	11640	11640	11640	11640	0
362	20241018	140100	164908530	11640	11640	11640	11640	0
363	20241018	140000	164908530	11640	11630	11640	11630	2
364	20241018	135900	164885260	11650	11650	11650	11650	0
365	20241018	135800	164885260	11650	11650	11650	11650	0
366	20241018	135700	164885260	11650	11650	11650	11640	4
367	20241018	135600	164838670	11720	11650	11720	11650	12
368	20241018	135500	164698720	11720	11630	11720	11630	137
369	20241018	135400	163104080	11630	11620	11630	11620	100
370	20241018	135300	161942070	11560	11560	11560	11560	3
371	20241018	135200	161907390	11620	11620	11620	11620	0
372	20241018	135100	161907390	11620	11620	11620	11620	0
373	20241018	135000	161907390	11620	11620	11620	11580	10
374	20241018	134900	161791350	11580	11600	11600	11580	8
375	20241018	134800	161698670	11620	11620	11620	11620	0
376	20241018	134700	161698670	11620	11620	11620	11620	1
377	20241018	134600	161687050	11580	11580	11580	11580	2
378	20241018	134500	161663890	11580	11580	11580	11580	0
379	20241018	134400	161663890	11580	11580	11580	11580	0
380	20241018	134300	161663890	11580	11580	11580	11580	7
381	20241018	134200	161582830	11610	11610	11610	11610	5
382	20241018	134100	161524780	11610	11610	11610	11610	5
383	20241018	134000	161466730	11610	11610	11610	11610	1
384	20241018	133900	161455120	11570	11570	11570	11570	13
385	20241018	133800	161304710	11610	11610	11610	11610	0
386	20241018	133700	161304710	11610	11580	11620	11580	6
387	20241018	133600	161235130	11580	11580	11580	11580	1
388	20241018	133500	161223550	11620	11620	11620	11620	3
389	20241018	133400	161188690	11570	11570	11570	11570	0
390	20241018	133300	161188690	11570	11570	11570	11570	0
391	20241018	133200	161188690	11570	11570	11570	11570	37
392	20241018	133100	160760600	11550	11550	11550	11550	0
393	20241018	133000	160760600	11550	11550	11550	11550	0
394	20241018	132900	160760600	11550	11570	11570	11550	8
395	20241018	132800	160668140	11620	11620	11620	11620	0
396	20241018	132700	160668140	11620	11620	11620	11620	2
397	20241018	132600	160644900	11590	11570	11590	11570	5
398	20241018	132500	160587030	11540	11540	11540	11540	60
399	20241018	132400	159894630	11570	11570	11570	11570	4
400	20241018	132300	159848350	11570	11570	11570	11570	0
401	20241018	132200	159848350	11570	11540	11570	11530	130
402	20241018	132100	158348870	11540	11540	11540	11540	0
403	20241018	132000	158348870	11540	11540	11540	11540	27
404	20241018	131900	158037290	11540	11540	11540	11540	0
405	20241018	131800	158037290	11540	11540	11540	11540	9
406	20241018	131700	157933430	11550	11550	11550	11550	2
407	20241018	131600	157910330	11550	11530	11550	11530	90
408	20241018	131500	156871050	11550	11550	11550	11550	52
409	20241018	131400	156270450	11550	11550	11550	11550	2
410	20241018	131300	156247350	11580	11580	11580	11580	0
411	20241018	131200	156247350	11580	11510	11580	11510	86
412	20241018	131100	155256990	11580	11580	11580	11580	0
413	20241018	131000	155256990	11580	11580	11580	11580	4
414	20241018	130900	155210670	11510	11510	11510	11510	0
415	20241018	130800	155210670	11510	11580	11580	11510	81
416	20241018	130700	154278150	11500	11500	11500	11500	4
417	20241018	130600	154232150	11580	11580	11580	11580	0
418	20241018	130500	154232150	11580	11500	11580	11500	190
419	20241018	130400	152046990	11500	11500	11500	11500	0
420	20241018	130300	152046990	11500	11510	11510	11500	250
421	20241018	130200	149171490	11510	11510	11510	11510	0
422	20241018	130100	149171490	11510	11580	11580	11510	80
423	20241018	130000	148250550	11510	11570	11570	11510	121
424	20241018	125900	146855520	11580	11580	11580	11580	2
425	20241018	125800	146832360	11590	11620	11620	11590	5
426	20241018	125700	146774350	11600	11600	11600	11600	19
427	20241018	125600	146553950	11520	11540	11540	11520	190
428	20241018	125500	144362450	11540	11540	11540	11540	89
429	20241018	125400	143335390	11540	11600	11600	11540	71
430	20241018	125300	142515690	11610	11610	11610	11610	0
431	20241018	125200	142515690	11610	11610	11610	11610	2
432	20241018	125100	142492470	11610	11610	11610	11610	2
433	20241018	125000	142469250	11620	11620	11620	11620	0
434	20241018	124900	142469250	11620	11620	11620	11620	2
435	20241018	124800	142446010	11620	11550	11620	11550	92
436	20241018	124700	141382520	11550	11550	11550	11540	121
437	20241018	124600	139985740	11550	11550	11550	11550	61
438	20241018	124500	139281190	11570	11570	11570	11570	0
439	20241018	124400	139281190	11570	11550	11570	11550	86
440	20241018	124300	138287710	11570	11560	11570	11560	6
441	20241018	124200	138218340	11570	11610	11610	11560	932
442	20241018	124100	127411610	11620	11630	11630	11620	359
443	20241018	124000	123237510	11630	11640	11640	11630	217
444	20241018	123900	120713040	11640	11640	11640	11640	0
445	20241018	123800	120713040	11640	11640	11640	11640	0
446	20241018	123700	120713040	11640	11640	11640	11640	1
447	20241018	123600	120701400	11640	11640	11640	11640	0
448	20241018	123500	120701400	11640	11640	11640	11640	0
449	20241018	123400	120701400	11640	11640	11640	11640	0
450	20241018	123300	120701400	11640	11640	11640	11640	1
451	20241018	123200	120689760	11720	11720	11720	11720	0
452	20241018	123100	120689760	11720	11720	11720	11720	0
453	20241018	123000	120689760	11720	11670	11720	11640	7
454	20241018	122900	120607900	11640	11640	11640	11640	0
455	20241018	122800	120607900	11640	11640	11640	11640	0
456	20241018	122700	120607900	11640	11640	11640	11640	0
457	20241018	122600	120607900	11640	11640	11640	11640	0
458	20241018	122500	120607900	11640	11640	11640	11640	0
459	20241018	122400	120607900	11640	11640	11640	11640	0
460	20241018	122300	120607900	11640	11640	11640	11640	2
461	20241018	122200	120584620	11640	11640	11640	11640	0
462	20241018	122100	120584620	11640	11640	11640	11640	0
463	20241018	122000	120584620	11640	11640	11640	11640	0
464	20241018	121900	120584620	11640	11640	11640	11640	7
465	20241018	121800	120503140	11640	11640	11640	11640	0
466	20241018	121700	120503140	11640	11640	11640	11640	11
467	20241018	121600	120375100	11640	11640	11640	11640	10
468	20241018	121500	120258700	11630	11630	11630	11630	0
469	20241018	121400	120258700	11630	11630	11630	11630	0
470	20241018	121300	120258700	11630	11630	11630	11630	35
471	20241018	121200	119851650	11630	11630	11630	11630	0
472	20241018	121100	119851650	11630	11630	11630	11630	1
473	20241018	121000	119840020	11640	11640	11640	11640	0
474	20241018	120900	119840020	11640	11640	11640	11640	114
475	20241018	120800	118513060	11640	11640	11640	11640	0
476	20241018	120700	118513060	11640	11640	11640	11640	0
477	20241018	120600	118513060	11640	11640	11640	11640	66
478	20241018	120500	117744820	11720	11720	11720	11720	0
479	20241018	120400	117744820	11720	11640	11720	11640	182
480	20241018	120300	115626260	11630	11630	11630	11630	0
481	20241018	120200	115626260	11630	11640	11640	11630	12
482	20241018	120100	115486650	11640	11640	11640	11640	0
483	20241018	120000	115486650	11640	11640	11640	11640	10
484	20241018	115900	115370250	11640	11640	11640	11640	66
485	20241018	115800	114602010	11640	11640	11640	11640	0
486	20241018	115700	114602010	11640	11640	11640	11640	0
487	20241018	115600	114602010	11640	11640	11640	11640	0
488	20241018	115500	114602010	11640	11640	11640	11640	66
489	20241018	115400	113833770	11640	11640	11640	11640	0
490	20241018	115300	113833770	11640	11640	11640	11640	400
491	20241018	115200	109177770	11650	11650	11650	11650	10
492	20241018	115100	109061270	11650	11650	11650	11650	0
493	20241018	115000	109061270	11650	11650	11650	11650	0
494	20241018	114900	109061270	11650	11650	11650	11650	0
495	20241018	114800	109061270	11650	11650	11650	11650	78
496	20241018	114700	108152570	11650	11650	11650	11650	100
497	20241018	114600	106987570	11660	11660	11660	11660	0
498	20241018	114500	106987570	11660	11660	11660	11660	1
499	20241018	114400	106975910	11660	11660	11660	11660	0
500	20241018	114300	106975910	11660	11660	11660	11660	0
501	20241018	114200	106975910	11660	11660	11660	11660	42
502	20241018	114100	106486190	11660	11660	11660	11660	66
503	20241018	114000	105716630	11660	11660	11660	11660	0
504	20241018	113900	105716630	11660	11660	11660	11660	0
505	20241018	113800	105716630	11660	11660	11660	11660	66
506	20241018	113700	104947070	11670	11670	11670	11670	0
507	20241018	113600	104947070	11670	11670	11670	11670	5
508	20241018	113500	104888720	11660	11660	11660	11660	9
509	20241018	113400	104783780	11660	11670	11670	11660	111
510	20241018	113300	103489020	11670	11670	11670	11670	0
511	20241018	113200	103489020	11670	11670	11670	11670	0
512	20241018	113100	103489020	11670	11670	11670	11670	12
513	20241018	113000	103348980	11670	11670	11670	11670	0
514	20241018	112900	103348980	11670	11670	11670	11670	5
515	20241018	112800	103290630	11660	11660	11660	11660	44
516	20241018	112700	102777590	11660	11650	11660	11650	159
517	20241018	112600	100925180	11640	11640	11640	11640	0
518	20241018	112500	100925180	11640	11640	11640	11640	0
519	20241018	112400	100925180	11640	11640	11640	11640	66
520	20241018	112300	100156940	11650	11650	11650	11650	0
521	20241018	112200	100156940	11650	11660	11660	11650	143
522	20241018	112100	98490610	11660	11660	11660	11660	0
523	20241018	112000	98490610	11660	11660	11660	11660	66
524	20241018	111900	97721050	11660	11660	11660	11660	0
525	20241018	111800	97721050	11660	11660	11660	11660	0
526	20241018	111700	97721050	11660	11680	11680	11660	54
527	20241018	111600	97091150	11680	11680	11680	11680	5
528	20241018	111500	97032750	11660	11660	11660	11660	176
529	20241018	111400	94980590	11670	11680	11690	11670	75
530	20241018	111300	94104590	11690	11690	11690	11690	1
531	20241018	111200	94092900	11680	11700	11700	11680	219
532	20241018	111100	91530620	11700	11700	11700	11700	0
533	20241018	111000	91530620	11700	11710	11710	11700	21
534	20241018	110900	91284720	11710	11710	11710	11710	0
535	20241018	110800	91284720	11710	11710	11710	11710	10
536	20241018	110700	91167620	11710	11710	11710	11710	155
537	20241018	110600	89352570	11710	11710	11710	11710	157
538	20241018	110500	87514100	11710	11720	11720	11710	183
539	20241018	110400	85369540	11720	11720	11720	11720	0
540	20241018	110300	85369540	11720	11720	11720	11720	66
541	20241018	110200	84596020	11800	11730	11800	11730	13
542	20241018	110100	84443390	11730	11780	11870	11730	35
543	20241018	110000	84031500	11720	11720	11720	11720	66
544	20241018	105900	83257980	11780	11780	11780	11780	1
545	20241018	105800	83246200	11730	11730	11730	11730	0
546	20241018	105700	83246200	11730	11730	11730	11730	0
547	20241018	105600	83246200	11730	11730	11730	11730	66
548	20241018	105500	82472020	11720	11720	11720	11720	0
549	20241018	105400	82472020	11720	11720	11720	11720	0
550	20241018	105300	82472020	11720	11720	11720	11720	66
551	20241018	105200	81698500	11720	11720	11720	11720	0
552	20241018	105100	81698500	11720	11720	11720	11720	0
553	20241018	105000	81698500	11720	11740	11740	11720	460
554	20241018	104900	76304050	11740	11740	11740	11740	66
555	20241018	104800	75529210	11740	11740	11740	11740	0
556	20241018	104700	75529210	11740	11740	11740	11740	0
557	20241018	104600	75529210	11740	11740	11740	11740	66
558	20241018	104500	74754370	11860	11770	11860	11770	15
559	20241018	104400	74577610	11730	11730	11730	11730	0
560	20241018	104300	74577610	11730	11730	11730	11730	0
561	20241018	104200	74577610	11730	11740	11740	11730	70
562	20241018	104100	73756490	11730	11730	11730	11730	0
563	20241018	104000	73756490	11730	11730	11730	11730	0
564	20241018	103900	73756490	11730	11730	11730	11730	76
565	20241018	103800	72865010	11770	11770	11770	11770	0
566	20241018	103700	72865010	11770	11770	11770	11770	0
567	20241018	103600	72865010	11770	11770	11770	11770	0
568	20241018	103500	72865010	11770	11730	11770	11730	69
569	20241018	103400	72055520	11770	11770	11770	11770	88
570	20241018	103300	71019760	11750	11760	11760	11750	330
571	20241018	103200	67142060	11760	11760	11760	11760	66
572	20241018	103100	66365900	11760	11760	11760	11760	40
573	20241018	103000	65895500	11820	11820	11820	11820	2
574	20241018	102900	65871860	11760	11820	11820	11760	52
575	20241018	102800	65260220	11760	11760	11760	11760	70
576	20241018	102700	64437020	11800	11820	11820	11800	647
577	20241018	102600	56794780	11830	11830	11830	11830	270
578	20241018	102500	53600680	11840	11840	11840	11840	226
579	20241018	102400	50924840	11840	11840	11840	11840	0
580	20241018	102300	50924840	11840	11840	11840	11840	0
581	20241018	102200	50924840	11840	11840	11840	11840	0
582	20241018	102100	50924840	11840	11840	11840	11840	66
583	20241018	102000	50143400	11840	11840	11840	11840	0
584	20241018	101900	50143400	11840	11840	11840	11840	0
585	20241018	101800	50143400	11840	11850	11850	11840	236
586	20241018	101700	47347070	11850	11850	11850	11850	0
587	20241018	101600	47347070	11850	11850	11850	11850	0
588	20241018	101500	47347070	11850	11850	11850	11850	69
589	20241018	101400	46529420	11850	11860	11860	11850	250
590	20241018	101300	43565420	11860	11860	11860	11860	0
591	20241018	101200	43565420	11860	11860	11860	11860	0
592	20241018	101100	43565420	11860	11870	11870	11860	166
593	20241018	101000	41596000	11870	11870	11870	11870	8
594	20241018	100900	41501040	11980	11890	11980	11890	63
595	20241018	100800	40751880	11860	11860	11860	11860	66
596	20241018	100700	39969120	11910	11910	11910	11910	1
597	20241018	100600	39957210	11850	11850	11850	11850	0
598	20241018	100500	39957210	11850	11850	11850	11850	0
599	20241018	100400	39957210	11850	11850	11850	11850	150
600	20241018	100300	38179710	11840	11840	11840	11840	0
601	20241018	100200	38179710	11840	11840	11840	11840	0
602	20241018	100100	38179710	11840	11840	11840	11840	66
603	20241018	100000	37398270	11910	11910	11910	11910	1
604	20241018	095900	37386360	11910	11910	11910	11910	1
605	20241018	095800	37374450	11850	11850	11850	11850	110
606	20241018	095700	36070950	11870	11870	11870	11870	136
607	20241018	095600	34456630	11910	11910	11910	11910	0
608	20241018	095500	34456630	11910	11910	11910	11910	0
609	20241018	095400	34456630	11910	11910	11910	11880	138
610	20241018	095300	32817130	11980	11980	11980	11980	0
611	20241018	095200	32817130	11980	11960	11980	11960	22
612	20241018	095100	32553870	11960	11910	11960	11910	17
613	20241018	095000	32351350	11880	11880	11880	11880	66
614	20241018	094900	31567270	11960	11960	11960	11960	0
615	20241018	094800	31567270	11960	11960	11960	11960	0
616	20241018	094700	31567270	11960	11890	11970	11890	68
617	20241018	094600	30758600	11980	11930	11980	11930	38
618	20241018	094500	30305210	11980	11980	11980	11980	1
619	20241018	094400	30293230	11980	11980	11980	11980	0
620	20241018	094300	30293230	11980	11980	11980	11890	69
621	20241018	094200	29472550	11980	11980	11980	11980	6
622	20241018	094100	29400670	11980	11980	11980	11980	1
623	20241018	094000	29388690	11890	11890	11890	11890	86
624	20241018	093900	28366150	11980	11970	11980	11970	2
625	20241018	093800	28342200	11980	11980	11980	11980	22
626	20241018	093700	28078640	11970	11970	11970	11970	8
627	20241018	093600	27982880	11880	11970	11970	11880	70
628	20241018	093500	27150830	11970	11930	11970	11930	81
629	20241018	093400	26183940	11930	11930	11930	11930	1
630	20241018	093300	26172010	11870	11870	11870	11870	66
631	20241018	093200	25388590	11930	11930	11930	11930	0
632	20241018	093100	25388590	11930	11930	11930	11930	0
633	20241018	093000	25388590	11930	11930	11930	11890	14
634	20241018	092900	25221950	12000	12000	12000	12000	0
635	20241018	092800	25221950	12000	11960	12000	11930	27
636	20241018	092700	24899280	11900	11890	11900	11890	442
637	20241018	092600	19641480	11890	11890	11890	11890	2
638	20241018	092500	19617700	11820	11850	11850	11820	454
639	20241018	092400	14245630	11910	11910	11910	11910	1
640	20241018	092300	14233720	11940	11940	11940	11940	0
641	20241018	092200	14233720	11940	11940	11940	11940	0
642	20241018	092100	14233720	11940	11940	11940	11940	1
643	20241018	092000	14221780	11850	11880	11880	11850	256
644	20241018	091900	11184430	11990	11980	11990	11900	777
645	20241018	091800	1882710	12060	12060	12060	12060	0
646	20241018	091700	1882710	12060	12060	12060	12060	0
647	20241018	091600	1882710	12060	12060	12060	12060	0
648	20241018	091500	1882710	12060	12060	12060	12060	0
649	20241018	091400	1882710	12060	12060	12060	12060	0
650	20241018	091300	1882710	12060	12060	12060	12060	0
651	20241018	091200	1882710	12060	12060	12060	12060	0
652	20241018	091100	1882710	12060	12000	12060	11990	4
653	20241018	091000	1834650	12000	12030	12030	12000	6
654	20241018	090900	1762560	11990	11990	11990	11990	0
655	20241018	090800	1762560	11990	11990	11990	11990	0
656	20241018	090700	1762560	11990	12000	12000	11980	28
657	20241018	090600	1426900	12000	12000	12000	12000	0
658	20241018	090500	1426900	12000	12000	12000	12000	26
659	20241018	090400	1114900	12000	12000	12000	12000	0
660	20241018	090300	1114900	12000	12000	12000	12000	1
661	20241018	090200	1102900	11990	11990	11990	11990	74
662	20241018	090100	215640	11980	11980	11980	11980	0
663	20241018	090000	215640	11980	11980	11980	11980	18