KissMeData/089890/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200200	430581120	9150	9150	9150	9150	265
3	20241018	200100	430581120	9150	9150	9150	9150	0
4	20241018	200000	430581120	9150	9150	9150	9150	0
5	20241018	195900	430581120	9150	9150	9150	9150	0
6	20241018	195800	430581120	9150	9150	9150	9150	0
7	20241018	195700	430581120	9150	9150	9150	9150	0
8	20241018	195600	430581120	9150	9150	9150	9150	0
9	20241018	195500	430581120	9150	9150	9150	9150	0
10	20241018	195400	430581120	9150	9150	9150	9150	0
11	20241018	195300	430581120	9150	9150	9150	9150	0
12	20241018	195200	430581120	9150	9150	9150	9150	0
13	20241018	195100	430581120	9150	9150	9150	9150	0
14	20241018	195000	430581120	9150	9150	9150	9150	0
15	20241018	194900	430581120	9150	9150	9150	9150	0
16	20241018	194800	430581120	9150	9150	9150	9150	0
17	20241018	194700	430581120	9150	9150	9150	9150	0
18	20241018	194600	430581120	9150	9150	9150	9150	0
19	20241018	194500	430581120	9150	9150	9150	9150	0
20	20241018	194400	430581120	9150	9150	9150	9150	0
21	20241018	194300	430581120	9150	9150	9150	9150	0
22	20241018	194200	430581120	9150	9150	9150	9150	0
23	20241018	194100	430581120	9150	9150	9150	9150	0
24	20241018	194000	430581120	9150	9150	9150	9150	0
25	20241018	193900	430581120	9150	9150	9150	9150	0
26	20241018	193800	430581120	9150	9150	9150	9150	0
27	20241018	193700	430581120	9150	9150	9150	9150	0
28	20241018	193600	430581120	9150	9150	9150	9150	0
29	20241018	193500	430581120	9150	9150	9150	9150	0
30	20241018	193400	430581120	9150	9150	9150	9150	0
31	20241018	193300	430581120	9150	9150	9150	9150	0
32	20241018	193200	430581120	9150	9150	9150	9150	265
33	20241018	193100	430581120	9150	9150	9150	9150	0
34	20241018	193000	430581120	9150	9150	9150	9150	0
35	20241018	192900	430581120	9150	9150	9150	9150	0
36	20241018	192800	430581120	9150	9150	9150	9150	0
37	20241018	192700	430581120	9150	9150	9150	9150	0
38	20241018	192600	430581120	9150	9150	9150	9150	0
39	20241018	192500	430581120	9150	9150	9150	9150	0
40	20241018	192400	430581120	9150	9150	9150	9150	0
41	20241018	192300	430581120	9150	9150	9150	9150	0
42	20241018	192200	430581120	9150	9150	9150	9150	0
43	20241018	192100	430581120	9150	9150	9150	9150	0
44	20241018	192000	430581120	9150	9150	9150	9150	0
45	20241018	191900	430581120	9150	9150	9150	9150	0
46	20241018	191800	430581120	9150	9150	9150	9150	0
47	20241018	191700	430581120	9150	9150	9150	9150	0
48	20241018	191600	430581120	9150	9150	9150	9150	0
49	20241018	191500	430581120	9150	9150	9150	9150	0
50	20241018	191400	430581120	9150	9150	9150	9150	0
51	20241018	191300	430581120	9150	9150	9150	9150	0
52	20241018	191200	430581120	9150	9150	9150	9150	0
53	20241018	191100	430581120	9150	9150	9150	9150	0
54	20241018	191000	430581120	9150	9150	9150	9150	0
55	20241018	190900	430581120	9150	9150	9150	9150	0
56	20241018	190800	430581120	9150	9150	9150	9150	0
57	20241018	190700	430581120	9150	9150	9150	9150	0
58	20241018	190600	430581120	9150	9150	9150	9150	0
59	20241018	190500	430581120	9150	9150	9150	9150	0
60	20241018	190400	430581120	9150	9150	9150	9150	0
61	20241018	190300	430581120	9150	9150	9150	9150	0
62	20241018	190200	430581120	9150	9150	9150	9150	265
63	20241018	190100	430581120	9150	9150	9150	9150	0
64	20241018	190000	430581120	9150	9150	9150	9150	0
65	20241018	185900	430581120	9150	9150	9150	9150	0
66	20241018	185800	430581120	9150	9150	9150	9150	0
67	20241018	185700	430581120	9150	9150	9150	9150	0
68	20241018	185600	430581120	9150	9150	9150	9150	0
69	20241018	185500	430581120	9150	9150	9150	9150	0
70	20241018	185400	430581120	9150	9150	9150	9150	0
71	20241018	185300	430581120	9150	9150	9150	9150	0
72	20241018	185200	430581120	9150	9150	9150	9150	0
73	20241018	185100	430581120	9150	9150	9150	9150	0
74	20241018	185000	430581120	9150	9150	9150	9150	0
75	20241018	184900	430581120	9150	9150	9150	9150	0
76	20241018	184800	430581120	9150	9150	9150	9150	0
77	20241018	184700	430581120	9150	9150	9150	9150	0
78	20241018	184600	430581120	9150	9150	9150	9150	0
79	20241018	184500	430581120	9150	9150	9150	9150	0
80	20241018	184400	430581120	9150	9150	9150	9150	0
81	20241018	184300	430581120	9150	9150	9150	9150	0
82	20241018	184200	430581120	9150	9150	9150	9150	0
83	20241018	184100	430581120	9150	9150	9150	9150	0
84	20241018	184000	430581120	9150	9150	9150	9150	0
85	20241018	183900	430581120	9150	9150	9150	9150	0
86	20241018	183800	430581120	9150	9150	9150	9150	0
87	20241018	183700	430581120	9150	9150	9150	9150	0
88	20241018	183600	430581120	9150	9150	9150	9150	0
89	20241018	183500	430581120	9150	9150	9150	9150	0
90	20241018	183400	430581120	9150	9150	9150	9150	0
91	20241018	183300	430581120	9150	9150	9150	9150	0
92	20241018	183200	430581120	9150	9150	9150	9150	265
93	20241018	183100	430581120	9150	9150	9150	9150	0
94	20241018	183000	430581120	9150	9150	9150	9150	0
95	20241018	182900	430581120	9150	9150	9150	9150	0
96	20241018	182800	430581120	9150	9150	9150	9150	0
97	20241018	182700	430581120	9150	9150	9150	9150	0
98	20241018	182600	430581120	9150	9150	9150	9150	0
99	20241018	182500	430581120	9150	9150	9150	9150	0
100	20241018	182400	430581120	9150	9150	9150	9150	0
101	20241018	182300	430581120	9150	9150	9150	9150	0
102	20241018	182200	430581120	9150	9150	9150	9150	0
103	20241018	182100	430581120	9150	9150	9150	9150	0
104	20241018	182000	430581120	9150	9150	9150	9150	0
105	20241018	181900	430581120	9150	9150	9150	9150	0
106	20241018	181800	430581120	9150	9150	9150	9150	0
107	20241018	181700	430581120	9150	9150	9150	9150	0
108	20241018	181600	430581120	9150	9150	9150	9150	0
109	20241018	181500	430581120	9150	9150	9150	9150	0
110	20241018	181400	430581120	9150	9150	9150	9150	0
111	20241018	181300	430581120	9150	9150	9150	9150	0
112	20241018	181200	430581120	9150	9150	9150	9150	0
113	20241018	181100	430581120	9150	9150	9150	9150	0
114	20241018	181000	430581120	9150	9150	9150	9150	0
115	20241018	180900	430581120	9150	9150	9150	9150	0
116	20241018	180800	430581120	9150	9150	9150	9150	0
117	20241018	180700	430581120	9150	9150	9150	9150	0
118	20241018	180600	430581120	9150	9150	9150	9150	0
119	20241018	180500	430581120	9150	9150	9150	9150	0
120	20241018	180400	430581120	9150	9150	9150	9150	0
121	20241018	180300	430581120	9150	9150	9150	9150	0
122	20241018	180200	430581120	9150	9150	9150	9150	265
123	20241018	180100	430581120	9150	9150	9150	9150	0
124	20241018	180000	430581120	9150	9150	9150	9150	0
125	20241018	175900	430581120	9150	9150	9150	9150	0
126	20241018	175800	430581120	9150	9150	9150	9150	0
127	20241018	175700	430581120	9150	9150	9150	9150	0
128	20241018	175600	430581120	9150	9150	9150	9150	0
129	20241018	175500	430581120	9150	9150	9150	9150	0
130	20241018	175400	430581120	9150	9150	9150	9150	0
131	20241018	175300	430581120	9150	9150	9150	9150	0
132	20241018	175200	430581120	9150	9150	9150	9150	0
133	20241018	175100	430581120	9150	9150	9150	9150	0
134	20241018	175000	430581120	9150	9150	9150	9150	0
135	20241018	174900	430581120	9150	9150	9150	9150	0
136	20241018	174800	430581120	9150	9150	9150	9150	0
137	20241018	174700	430581120	9150	9150	9150	9150	0
138	20241018	174600	430581120	9150	9150	9150	9150	0
139	20241018	174500	430581120	9150	9150	9150	9150	0
140	20241018	174400	430581120	9150	9150	9150	9150	0
141	20241018	174300	430581120	9150	9150	9150	9150	0
142	20241018	174200	430581120	9150	9150	9150	9150	0
143	20241018	174100	430581120	9150	9150	9150	9150	0
144	20241018	174000	430581120	9150	9150	9150	9150	0
145	20241018	173900	430581120	9150	9150	9150	9150	0
146	20241018	173800	430581120	9150	9150	9150	9150	0
147	20241018	173700	430581120	9150	9150	9150	9150	0
148	20241018	173600	430581120	9150	9150	9150	9150	0
149	20241018	173500	430581120	9150	9150	9150	9150	0
150	20241018	173400	430581120	9150	9150	9150	9150	0
151	20241018	173300	430581120	9150	9150	9150	9150	0
152	20241018	173200	430581120	9150	9150	9150	9150	265
153	20241018	173100	430581120	9150	9150	9150	9150	0
154	20241018	173000	430581120	9150	9150	9150	9150	0
155	20241018	172900	430581120	9150	9150	9150	9150	0
156	20241018	172800	430581120	9150	9150	9150	9150	0
157	20241018	172700	430581120	9150	9150	9150	9150	0
158	20241018	172600	430581120	9150	9150	9150	9150	0
159	20241018	172500	430581120	9150	9150	9150	9150	0
160	20241018	172400	430581120	9150	9150	9150	9150	0
161	20241018	172300	430581120	9150	9150	9150	9150	0
162	20241018	172200	430581120	9150	9150	9150	9150	0
163	20241018	172100	430581120	9150	9150	9150	9150	0
164	20241018	172000	430581120	9150	9150	9150	9150	0
165	20241018	171900	430581120	9150	9150	9150	9150	0
166	20241018	171800	430581120	9150	9150	9150	9150	0
167	20241018	171700	430581120	9150	9150	9150	9150	0
168	20241018	171600	430581120	9150	9150	9150	9150	0
169	20241018	171500	430581120	9150	9150	9150	9150	0
170	20241018	171400	430581120	9150	9150	9150	9150	0
171	20241018	171300	430581120	9150	9150	9150	9150	0
172	20241018	171200	430581120	9150	9150	9150	9150	0
173	20241018	171100	430581120	9150	9150	9150	9150	0
174	20241018	171000	430581120	9150	9150	9150	9150	0
175	20241018	170900	430581120	9150	9150	9150	9150	0
176	20241018	170800	430581120	9150	9150	9150	9150	0
177	20241018	170700	430581120	9150	9150	9150	9150	0
178	20241018	170600	430581120	9150	9150	9150	9150	0
179	20241018	170500	430581120	9150	9150	9150	9150	0
180	20241018	170400	430581120	9150	9150	9150	9150	0
181	20241018	170300	430581120	9150	9150	9150	9150	0
182	20241018	170200	430581120	9150	9150	9150	9150	265
183	20241018	170100	430581120	9150	9150	9150	9150	0
184	20241018	170000	430581120	9150	9150	9150	9150	0
185	20241018	165900	430581120	9150	9150	9150	9150	0
186	20241018	165800	430581120	9150	9150	9150	9150	0
187	20241018	165700	430581120	9150	9150	9150	9150	0
188	20241018	165600	430581120	9150	9150	9150	9150	0
189	20241018	165500	430581120	9150	9150	9150	9150	0
190	20241018	165400	430581120	9150	9150	9150	9150	0
191	20241018	165300	430581120	9150	9150	9150	9150	0
192	20241018	165200	430581120	9150	9150	9150	9150	0
193	20241018	165100	430581120	9150	9150	9150	9150	0
194	20241018	165000	430581120	9150	9150	9150	9150	0
195	20241018	164900	430581120	9150	9150	9150	9150	0
196	20241018	164800	430581120	9150	9150	9150	9150	0
197	20241018	164700	430581120	9150	9150	9150	9150	0
198	20241018	164600	430581120	9150	9150	9150	9150	0
199	20241018	164500	430581120	9150	9150	9150	9150	0
200	20241018	164400	430581120	9150	9150	9150	9150	0
201	20241018	164300	430581120	9150	9150	9150	9150	0
202	20241018	164200	430581120	9150	9150	9150	9150	0
203	20241018	164100	430581120	9150	9150	9150	9150	0
204	20241018	164000	430581120	9150	9150	9150	9150	0
205	20241018	163900	430581120	9150	9150	9150	9150	0
206	20241018	163800	430581120	9150	9150	9150	9150	0
207	20241018	163700	430581120	9150	9150	9150	9150	0
208	20241018	163600	430581120	9150	9150	9150	9150	0
209	20241018	163500	430581120	9150	9150	9150	9150	0
210	20241018	163400	430581120	9150	9150	9150	9150	0
211	20241018	163300	430581120	9150	9150	9150	9150	0
212	20241018	163200	430581120	9150	9150	9150	9150	265
213	20241018	163100	430581120	9150	9150	9150	9150	0
214	20241018	163000	430581120	9150	9150	9150	9150	0
215	20241018	162900	430581120	9150	9150	9150	9150	0
216	20241018	162800	430581120	9150	9150	9150	9150	0
217	20241018	162700	430581120	9150	9150	9150	9150	0
218	20241018	162600	430581120	9150	9150	9150	9150	0
219	20241018	162500	430581120	9150	9150	9150	9150	0
220	20241018	162400	430581120	9150	9150	9150	9150	0
221	20241018	162300	430581120	9150	9150	9150	9150	0
222	20241018	162200	430581120	9150	9150	9150	9150	0
223	20241018	162100	430581120	9150	9150	9150	9150	0
224	20241018	162000	430581120	9150	9150	9150	9150	0
225	20241018	161900	430581120	9150	9150	9150	9150	0
226	20241018	161800	430581120	9150	9150	9150	9150	0
227	20241018	161700	430581120	9150	9150	9150	9150	0
228	20241018	161600	430581120	9150	9150	9150	9150	0
229	20241018	161500	430581120	9150	9150	9150	9150	0
230	20241018	161400	430581120	9150	9150	9150	9150	0
231	20241018	161300	430581120	9150	9150	9150	9150	0
232	20241018	161200	430581120	9150	9150	9150	9150	0
233	20241018	161100	430581120	9150	9150	9150	9150	0
234	20241018	161000	430581120	9150	9150	9150	9150	0
235	20241018	160900	430581120	9150	9150	9150	9150	0
236	20241018	160800	430581120	9150	9150	9150	9150	0
237	20241018	160700	430581120	9150	9150	9150	9150	0
238	20241018	160600	430581120	9150	9150	9150	9150	0
239	20241018	160500	430581120	9150	9150	9150	9150	0
240	20241018	160400	430581120	9150	9150	9150	9150	0
241	20241018	160300	430581120	9150	9150	9150	9150	0
242	20241018	160200	430581120	9150	9150	9150	9150	265
243	20241018	160100	430581120	9150	9150	9150	9150	0
244	20241018	160000	430581120	9150	9150	9150	9150	0
245	20241018	155900	430581120	9150	9150	9150	9150	0
246	20241018	155800	430581120	9150	9150	9150	9150	0
247	20241018	155700	430581120	9150	9150	9150	9150	0
248	20241018	155600	430581120	9150	9150	9150	9150	0
249	20241018	155500	430581120	9150	9150	9150	9150	0
250	20241018	155400	430581120	9150	9150	9150	9150	0
251	20241018	155300	430581120	9150	9150	9150	9150	0
252	20241018	155200	430581120	9150	9150	9150	9150	0
253	20241018	155100	430581120	9150	9150	9150	9150	0
254	20241018	155000	430581120	9150	9150	9150	9150	0
255	20241018	154900	430581120	9150	9150	9150	9150	0
256	20241018	154800	430581120	9150	9150	9150	9150	0
257	20241018	154700	430581120	9150	9150	9150	9150	0
258	20241018	154600	430581120	9150	9150	9150	9150	0
259	20241018	154500	430581120	9150	9150	9150	9150	0
260	20241018	154400	430581120	9150	9150	9150	9150	0
261	20241018	154300	430581120	9150	9150	9150	9150	0
262	20241018	154200	430581120	9150	9150	9150	9150	0
263	20241018	154100	430581120	9150	9150	9150	9150	0
264	20241018	154000	430581120	9150	9150	9150	9150	0
265	20241018	153900	430581120	9150	9150	9150	9150	0
266	20241018	153800	430581120	9150	9150	9150	9150	0
267	20241018	153700	430581120	9150	9150	9150	9150	0
268	20241018	153600	430581120	9150	9150	9150	9150	0
269	20241018	153500	430581120	9150	9150	9150	9150	0
270	20241018	153400	430581120	9150	9150	9150	9150	0
271	20241018	153300	430581120	9150	9150	9150	9150	0
272	20241018	153200	430581120	9150	9150	9150	9150	265
273	20241018	153100	430581120	9150	9150	9150	9150	0
274	20241018	153000	430581120	9150	9150	9150	9150	265
275	20241018	152900	428156370	9150	9150	9150	9150	0
276	20241018	152800	428156370	9150	9150	9150	9150	0
277	20241018	152700	428156370	9150	9150	9150	9150	0
278	20241018	152600	428156370	9150	9150	9150	9150	0
279	20241018	152500	428156370	9150	9150	9150	9150	0
280	20241018	152400	428156370	9150	9150	9150	9150	0
281	20241018	152300	428156370	9150	9150	9150	9150	0
282	20241018	152200	428156370	9150	9150	9150	9150	0
283	20241018	152100	428156370	9150	9150	9150	9150	0
284	20241018	152000	428156370	9150	9150	9150	9150	0
285	20241018	151900	428156370	9150	9150	9150	9120	68
286	20241018	151800	427535100	9120	9150	9150	9120	30
287	20241018	151700	427260960	9150	9150	9150	9150	0
288	20241018	151600	427260960	9150	9150	9150	9150	0
289	20241018	151500	427260960	9150	9150	9150	9150	18
290	20241018	151400	427096260	9160	9130	9160	9130	59
291	20241018	151300	426557560	9120	9130	9130	9120	25
292	20241018	151200	426329510	9130	9130	9130	9130	0
293	20241018	151100	426329510	9130	9130	9130	9130	154
294	20241018	151000	424923490	9130	9130	9130	9130	0
295	20241018	150900	424923490	9130	9130	9130	9130	234
296	20241018	150800	422787070	9130	9130	9130	9130	1
297	20241018	150700	422777940	9130	9130	9130	9130	12
298	20241018	150600	422668380	9130	9130	9130	9130	158
299	20241018	150500	421225840	9130	9130	9130	9130	0
300	20241018	150400	421225840	9130	9130	9130	9130	0
301	20241018	150300	421225840	9130	9130	9130	9130	36
302	20241018	150200	420897160	9130	9130	9130	9130	18
303	20241018	150100	420732820	9120	9120	9120	9120	0
304	20241018	150000	420732820	9120	9120	9120	9120	0
305	20241018	145900	420732820	9120	9120	9120	9120	1
306	20241018	145800	420723700	9130	9130	9130	9130	13
307	20241018	145700	420605010	9130	9130	9130	9130	104
308	20241018	145600	419655490	9140	9140	9140	9140	0
309	20241018	145500	419655490	9140	9140	9140	9140	3
310	20241018	145400	419628070	9130	9130	9130	9130	0
311	20241018	145300	419628070	9130	9130	9130	9130	0
312	20241018	145200	419628070	9130	9130	9130	9130	15
313	20241018	145100	419491120	9160	9160	9160	9160	18
314	20241018	145000	419326240	9160	9160	9160	9160	109
315	20241018	144900	418327800	9160	9160	9160	9160	0
316	20241018	144800	418327800	9160	9160	9160	9160	18
317	20241018	144700	418162920	9160	9160	9160	9160	0
318	20241018	144600	418162920	9160	9160	9160	9160	0
319	20241018	144500	418162920	9160	9160	9160	9160	0
320	20241018	144400	418162920	9160	9160	9160	9160	0
321	20241018	144300	418162920	9160	9160	9160	9160	43
322	20241018	144200	417769040	9160	9160	9160	9160	1
323	20241018	144100	417759880	9170	9160	9170	9160	12
324	20241018	144000	417649900	9160	9160	9160	9160	51
325	20241018	143900	417182740	9160	9160	9160	9160	10
326	20241018	143800	417091140	9160	9160	9160	9160	0
327	20241018	143700	417091140	9160	9160	9160	9160	0
328	20241018	143600	417091140	9160	9160	9160	9160	0
329	20241018	143500	417091140	9160	9160	9160	9160	1
330	20241018	143400	417081980	9160	9160	9160	9160	0
331	20241018	143300	417081980	9160	9160	9160	9160	0
332	20241018	143200	417081980	9160	9160	9160	9160	0
333	20241018	143100	417081980	9160	9160	9160	9160	0
334	20241018	143000	417081980	9160	9160	9160	9160	50
335	20241018	142900	416623980	9170	9130	9170	9120	13
336	20241018	142800	416505150	9170	9170	9170	9170	179
337	20241018	142700	414863720	9170	9170	9170	9170	0
338	20241018	142600	414863720	9170	9170	9170	9170	50
339	20241018	142500	414405220	9170	9170	9170	9170	0
340	20241018	142400	414405220	9170	9160	9170	9120	18
341	20241018	142300	414240310	9170	9170	9170	9170	50
342	20241018	142200	413781810	9170	9170	9170	9170	0
343	20241018	142100	413781810	9170	9170	9170	9170	18
344	20241018	142000	413616750	9170	9170	9170	9170	50
345	20241018	141900	413158250	9170	9170	9170	9170	0
346	20241018	141800	413158250	9170	9170	9170	9170	0
347	20241018	141700	413158250	9170	9170	9170	9170	550
348	20241018	141600	408114750	9170	9170	9170	9170	0
349	20241018	141500	408114750	9170	9160	9170	9160	9
350	20241018	141400	408032300	9160	9160	9160	9160	84
351	20241018	141300	407262860	9170	9170	9170	9170	5
352	20241018	141200	407217010	9160	9160	9170	9160	13
353	20241018	141100	407097870	9160	9160	9160	9160	15
354	20241018	141000	406960470	9160	9160	9160	9160	0
355	20241018	140900	406960470	9160	9160	9160	9160	500
356	20241018	140800	402380470	9160	9160	9160	9160	50
357	20241018	140700	401922470	9170	9170	9170	9170	0
358	20241018	140600	401922470	9170	9170	9170	9170	1
359	20241018	140500	401913300	9160	9160	9160	9160	100
360	20241018	140400	400997300	9160	9160	9160	9160	0
361	20241018	140300	400997300	9160	9160	9160	9160	0
362	20241018	140200	400997300	9160	9160	9160	9160	100
363	20241018	140100	400081300	9160	9160	9160	9160	0
364	20241018	140000	400081300	9160	9160	9160	9160	0
365	20241018	135900	400081300	9160	9160	9160	9160	243
366	20241018	135800	397855420	9160	9150	9160	9150	130
367	20241018	135700	396665500	9140	9130	9140	9130	46
368	20241018	135600	396245290	9110	9110	9110	9110	0
369	20241018	135500	396245290	9110	9120	9120	9110	18
370	20241018	135400	396081280	9110	9110	9110	9110	0
371	20241018	135300	396081280	9110	9110	9110	9110	0
372	20241018	135200	396081280	9110	9110	9110	9110	458
373	20241018	135100	391908900	9110	9110	9110	9110	0
374	20241018	135000	391908900	9110	9110	9110	9110	485
375	20241018	134900	387490550	9110	9110	9110	9110	10
376	20241018	134800	387399450	9110	9110	9110	9110	3
377	20241018	134700	387372120	9100	9100	9100	9100	10
378	20241018	134600	387281120	9100	9100	9100	9100	12
379	20241018	134500	387171920	9090	9090	9090	9090	0
380	20241018	134400	387171920	9090	9090	9090	9090	0
381	20241018	134300	387171920	9090	9090	9090	9090	0
382	20241018	134200	387171920	9090	9090	9090	9090	0
383	20241018	134100	387171920	9090	9090	9090	9090	51
384	20241018	134000	386708330	9070	9070	9070	9070	0
385	20241018	133900	386708330	9070	9070	9070	9070	0
386	20241018	133800	386708330	9070	9070	9070	9070	0
387	20241018	133700	386708330	9070	9070	9070	9070	124
388	20241018	133600	385583650	9070	9070	9070	9070	5
389	20241018	133500	385538300	9070	9070	9070	9070	69
390	20241018	133400	384912470	9070	9070	9070	9070	5
391	20241018	133300	384867120	9070	9070	9070	9070	0
392	20241018	133200	384867120	9070	9070	9070	9070	78
393	20241018	133100	384159660	9070	9070	9070	9070	177
394	20241018	133000	382554270	9070	9070	9070	9070	292
395	20241018	132900	379905830	9070	9080	9080	9070	8
396	20241018	132800	379833220	9080	9080	9080	9080	7
397	20241018	132700	379769660	9070	9080	9080	9070	217
398	20241018	132600	377801440	9080	9080	9080	9080	615
399	20241018	132500	372217240	9080	9080	9080	9080	0
400	20241018	132400	372217240	9080	9080	9080	9080	0
401	20241018	132300	372217240	9080	9080	9080	9080	2
402	20241018	132200	372199080	9080	9080	9080	9080	2
403	20241018	132100	372180920	9090	9090	9090	9090	0
404	20241018	132000	372180920	9090	9090	9090	9090	50
405	20241018	131900	371726420	9090	9090	9090	9090	10
406	20241018	131800	371635520	9080	9080	9080	9080	0
407	20241018	131700	371635520	9080	9080	9080	9080	50
408	20241018	131600	371181520	9080	9080	9080	9080	2
409	20241018	131500	371163360	9080	9080	9080	9080	0
410	20241018	131400	371163360	9080	9080	9080	9080	50
411	20241018	131300	370709360	9080	9080	9080	9080	2
412	20241018	131200	370691200	9070	9070	9070	9070	4
413	20241018	131100	370654920	9080	9090	9090	9080	131
414	20241018	131000	369464720	9090	9090	9090	9090	8
415	20241018	130900	369392000	9080	9080	9080	9080	0
416	20241018	130800	369392000	9080	9080	9080	9080	551
417	20241018	130700	364388920	9080	9090	9090	9070	781
418	20241018	130600	357297850	9090	9090	9090	9090	23
419	20241018	130500	357088780	9120	9120	9120	9120	50
420	20241018	130400	356632780	9120	9120	9120	9120	0
421	20241018	130300	356632780	9120	9120	9120	9120	5
422	20241018	130200	356587180	9130	9100	9130	9080	3161
423	20241018	130100	327826490	9110	9110	9110	9110	0
424	20241018	130000	327826490	9110	9110	9110	9110	208
425	20241018	125900	325931610	9120	9120	9120	9120	100
426	20241018	125800	325019610	9120	9120	9120	9120	19
427	20241018	125700	324846330	9120	9120	9120	9120	0
428	20241018	125600	324846330	9120	9120	9120	9120	50
429	20241018	125500	324390330	9120	9120	9120	9120	0
430	20241018	125400	324390330	9120	9140	9140	9120	20
431	20241018	125300	324207910	9120	9120	9120	9120	50
432	20241018	125200	323751910	9120	9120	9120	9120	18
433	20241018	125100	323587750	9110	9110	9110	9110	0
434	20241018	125000	323587750	9110	9110	9110	9110	0
435	20241018	124900	323587750	9110	9120	9120	9110	28
436	20241018	124800	323332480	9120	9120	9120	9120	0
437	20241018	124700	323332480	9120	9120	9120	9110	2182
438	20241018	124600	303443640	9120	9120	9120	9120	0
439	20241018	124500	303443640	9120	9130	9130	9120	17
440	20241018	124400	303288590	9130	9130	9130	9130	0
441	20241018	124300	303288590	9130	9130	9130	9130	50
442	20241018	124200	302832090	9130	9130	9130	9130	0
443	20241018	124100	302832090	9130	9130	9130	9130	50
444	20241018	124000	302375590	9130	9130	9130	9130	0
445	20241018	123900	302375590	9130	9130	9130	9130	0
446	20241018	123800	302375590	9130	9130	9130	9130	145
447	20241018	123700	301051740	9130	9130	9130	9130	0
448	20241018	123600	301051740	9130	9130	9130	9130	0
449	20241018	123500	301051740	9130	9130	9130	9130	5
450	20241018	123400	301006090	9130	9130	9130	9130	0
451	20241018	123300	301006090	9130	9130	9130	9130	0
452	20241018	123200	301006090	9130	9140	9140	9130	22
453	20241018	123100	300805050	9120	9130	9130	9120	131
454	20241018	123000	299609170	9140	9140	9140	9140	0
455	20241018	122900	299609170	9140	9140	9140	9140	40
456	20241018	122800	299243570	9140	9140	9140	9140	84
457	20241018	122700	298475810	9140	9140	9140	9140	0
458	20241018	122600	298475810	9140	9140	9140	9140	18
459	20241018	122500	298311290	9120	9120	9120	9120	0
460	20241018	122400	298311290	9120	9120	9120	9120	0
461	20241018	122300	298311290	9120	9120	9120	9120	0
462	20241018	122200	298311290	9120	9120	9120	9120	0
463	20241018	122100	298311290	9120	9120	9120	9120	0
464	20241018	122000	298311290	9120	9120	9120	9120	0
465	20241018	121900	298311290	9120	9120	9120	9120	19
466	20241018	121800	298138010	9120	9120	9120	9120	1
467	20241018	121700	298128890	9120	9120	9120	9120	0
468	20241018	121600	298128890	9120	9120	9120	9120	50
469	20241018	121500	297672890	9120	9120	9120	9120	0
470	20241018	121400	297672890	9120	9120	9120	9120	0
471	20241018	121300	297672890	9120	9120	9120	9120	105
472	20241018	121200	296715290	9130	9130	9130	9130	2
473	20241018	121100	296697030	9120	9120	9120	9120	30
474	20241018	121000	296423430	9120	9130	9130	9120	408
475	20241018	120900	292701390	9130	9130	9130	9130	0
476	20241018	120800	292701390	9130	9130	9130	9130	1
477	20241018	120700	292692260	9130	9130	9130	9130	81
478	20241018	120600	291952730	9130	9130	9130	9130	1
479	20241018	120500	291943600	9130	9130	9130	9130	0
480	20241018	120400	291943600	9130	9130	9130	9130	132
481	20241018	120300	290738440	9130	9130	9130	9130	0
482	20241018	120200	290738440	9130	9140	9140	9130	260
483	20241018	120100	288364140	9130	9130	9130	9130	0
484	20241018	120000	288364140	9130	9130	9130	9130	0
485	20241018	115900	288364140	9130	9130	9130	9130	0
486	20241018	115800	288364140	9130	9130	9130	9130	0
487	20241018	115700	288364140	9130	9130	9130	9130	0
488	20241018	115600	288364140	9130	9130	9130	9130	0
489	20241018	115500	288364140	9130	9130	9130	9130	1
490	20241018	115400	288355010	9150	9150	9150	9150	11
491	20241018	115300	288254360	9150	9150	9150	9150	0
492	20241018	115200	288254360	9150	9150	9150	9150	100
493	20241018	115100	287339360	9150	9150	9150	9150	0
494	20241018	115000	287339360	9150	9150	9150	9150	0
495	20241018	114900	287339360	9150	9150	9150	9150	50
496	20241018	114800	286881860	9150	9150	9150	9150	4
497	20241018	114700	286845260	9140	9140	9140	9140	0
498	20241018	114600	286845260	9140	9140	9140	9140	50
499	20241018	114500	286388260	9140	9140	9140	9140	0
500	20241018	114400	286388260	9140	9140	9140	9140	50
501	20241018	114300	285931260	9140	9140	9140	9140	10
502	20241018	114200	285839860	9120	9130	9130	9120	20
503	20241018	114100	285657410	9150	9150	9150	9150	0
504	20241018	114000	285657410	9150	9150	9150	9150	50
505	20241018	113900	285199910	9150	9150	9150	9150	2
506	20241018	113800	285181610	9150	9150	9150	9150	0
507	20241018	113700	285181610	9150	9150	9150	9150	100
508	20241018	113600	284266610	9150	9150	9150	9150	0
509	20241018	113500	284266610	9150	9150	9150	9150	0
510	20241018	113400	284266610	9150	9150	9150	9150	50
511	20241018	113300	283809110	9150	9150	9150	9150	0
512	20241018	113200	283809110	9150	9150	9150	9150	0
513	20241018	113100	283809110	9150	9150	9150	9150	50
514	20241018	113000	283351610	9150	9140	9150	9140	24
515	20241018	112900	283132060	9110	9110	9110	9110	0
516	20241018	112800	283132060	9110	9110	9110	9110	0
517	20241018	112700	283132060	9110	9110	9110	9110	12
518	20241018	112600	283022740	9110	9110	9110	9110	403
519	20241018	112500	279351410	9140	9140	9140	9140	290
520	20241018	112400	276700810	9140	9130	9140	9130	234
521	20241018	112300	274562070	9140	9140	9140	9140	0
522	20241018	112200	274562070	9140	9140	9140	9140	50
523	20241018	112100	274105070	9140	9140	9140	9140	0
524	20241018	112000	274105070	9140	9140	9140	9140	0
525	20241018	111900	274105070	9140	9140	9140	9140	50
526	20241018	111800	273648070	9150	9150	9150	9150	0
527	20241018	111700	273648070	9150	9110	9150	9110	50
528	20241018	111600	273192500	9110	9110	9110	9110	2
529	20241018	111500	273174280	9100	9100	9100	9100	71
530	20241018	111400	272528180	9100	9090	9100	9090	55
531	20241018	111300	272028180	9100	9110	9110	9100	1088
532	20241018	111200	262126880	9110	9110	9110	9110	20
533	20241018	111100	261944680	9100	9120	9120	9100	2659
534	20241018	111000	237721760	9120	9120	9120	9120	0
535	20241018	110900	237721760	9120	9120	9120	9120	0
536	20241018	110800	237721760	9120	9120	9120	9120	0
537	20241018	110700	237721760	9120	9130	9130	9120	163
538	20241018	110600	236234620	9120	9120	9120	9120	0
539	20241018	110500	236234620	9120	9120	9120	9120	0
540	20241018	110400	236234620	9120	9120	9120	9120	50
541	20241018	110300	235778620	9110	9130	9130	9110	602
542	20241018	110200	230292790	9120	9120	9120	9120	364
543	20241018	110100	226973110	9120	9120	9120	9120	400
544	20241018	110000	223325110	9120	9120	9120	9120	0
545	20241018	105900	223325110	9120	9130	9130	9120	142
546	20241018	105800	222029760	9130	9130	9130	9130	55
547	20241018	105700	221527610	9130	9130	9130	9130	50
548	20241018	105600	221071110	9140	9140	9140	9140	53
549	20241018	105500	220586690	9140	9140	9140	9140	0
550	20241018	105400	220586690	9140	9140	9140	9140	100
551	20241018	105300	219672690	9120	9120	9120	9120	0
552	20241018	105200	219672690	9120	9120	9120	9120	0
553	20241018	105100	219672690	9120	9120	9120	9120	100
554	20241018	105000	218760690	9130	9130	9130	9130	0
555	20241018	104900	218760690	9130	9130	9130	9130	100
556	20241018	104800	217847690	9130	9130	9130	9130	212
557	20241018	104700	215912130	9140	9140	9140	9140	0
558	20241018	104600	215912130	9140	9140	9140	9140	42
559	20241018	104500	215528250	9120	9120	9120	9120	0
560	20241018	104400	215528250	9120	9120	9120	9120	0
561	20241018	104300	215528250	9120	9120	9120	9120	0
562	20241018	104200	215528250	9120	9120	9120	9120	0
563	20241018	104100	215528250	9120	9120	9120	9120	0
564	20241018	104000	215528250	9120	9120	9120	9120	0
565	20241018	103900	215528250	9120	9120	9120	9120	0
566	20241018	103800	215528250	9120	9120	9120	9120	0
567	20241018	103700	215528250	9120	9120	9120	9120	2
568	20241018	103600	215510010	9110	9110	9110	9110	0
569	20241018	103500	215510010	9110	9110	9110	9110	0
570	20241018	103400	215510010	9110	9120	9120	9110	957
571	20241018	103300	206782220	9120	9120	9120	9120	178
572	20241018	103200	205158860	9120	9130	9130	9120	416
573	20241018	103100	201362940	9140	9140	9140	9140	311
574	20241018	103000	198520400	9150	9150	9150	9150	83
575	20241018	102900	197760950	9160	9150	9160	9140	56
576	20241018	102800	197248540	9160	9160	9160	9160	6
577	20241018	102700	197193580	9160	9160	9160	9150	1027
578	20241018	102600	187795900	9160	9180	9180	9160	569
579	20241018	102500	182576670	9170	9170	9170	9170	0
580	20241018	102400	182576670	9170	9170	9170	9170	0
581	20241018	102300	182576670	9170	9180	9180	9170	48
582	20241018	102200	182136090	9180	9180	9180	9180	60
583	20241018	102100	181585290	9180	9160	9180	9160	5383
584	20241018	102000	132275530	9170	9180	9180	9170	730
585	20241018	101900	125579970	9180	9210	9210	9180	288
586	20241018	101800	122936010	9220	9220	9220	9220	50
587	20241018	101700	122475010	9220	9220	9220	9220	0
588	20241018	101600	122475010	9220	9220	9220	9220	0
589	20241018	101500	122475010	9220	9220	9220	9220	51
590	20241018	101400	122004790	9220	9220	9220	9220	0
591	20241018	101300	122004790	9220	9220	9220	9220	0
592	20241018	101200	122004790	9220	9220	9220	9220	100
593	20241018	101100	121082790	9220	9170	9220	9170	920
594	20241018	101000	112634550	9180	9200	9200	9180	1390
595	20241018	100900	99869180	9200	9200	9200	9200	19
596	20241018	100800	99694380	9200	9200	9200	9200	18
597	20241018	100700	99528780	9200	9200	9200	9200	47
598	20241018	100600	99096380	9190	9190	9190	9190	0
599	20241018	100500	99096380	9190	9190	9190	9190	0
600	20241018	100400	99096380	9190	9220	9220	9190	23
601	20241018	100300	98884980	9220	9220	9220	9220	2
602	20241018	100200	98866540	9190	9190	9190	9190	0
603	20241018	100100	98866540	9190	9190	9190	9190	1
604	20241018	100000	98857350	9220	9220	9220	9220	50
605	20241018	095900	98396350	9220	9180	9220	9180	32
606	20241018	095800	98102510	9190	9200	9200	9190	305
607	20241018	095700	95298070	9200	9200	9200	9200	0
608	20241018	095600	95298070	9200	9200	9200	9200	0
609	20241018	095500	95298070	9200	9200	9200	9200	127
610	20241018	095400	94129670	9200	9190	9200	9190	244
611	20241018	095300	91887080	9190	9200	9200	9190	709
612	20241018	095200	85367570	9200	9220	9220	9200	704
613	20241018	095100	78884490	9220	9220	9220	9220	0
614	20241018	095000	78884490	9220	9220	9220	9220	0
615	20241018	094900	78884490	9220	9220	9220	9220	0
616	20241018	094800	78884490	9220	9220	9220	9220	50
617	20241018	094700	78423490	9220	9220	9220	9220	505
618	20241018	094600	73767390	9220	9220	9220	9220	99
619	20241018	094500	72854610	9250	9250	9250	9250	50
620	20241018	094400	72392110	9250	9250	9250	9250	4
621	20241018	094300	72355110	9220	9220	9220	9220	0
622	20241018	094200	72355110	9220	9210	9220	9210	70
623	20241018	094100	71709780	9210	9220	9240	9210	416
624	20241018	094000	67878100	9220	9220	9220	9220	74
625	20241018	093900	67195820	9210	9210	9210	9210	0
626	20241018	093800	67195820	9210	9210	9210	9210	0
627	20241018	093700	67195820	9210	9210	9210	9210	0
628	20241018	093600	67195820	9210	9210	9210	9210	0
629	20241018	093500	67195820	9210	9210	9210	9210	0
630	20241018	093400	67195820	9210	9210	9210	9210	0
631	20241018	093300	67195820	9210	9240	9240	9210	55
632	20241018	093200	66687770	9250	9250	9250	9250	0
633	20241018	093100	66687770	9250	9250	9250	9250	0
634	20241018	093000	66687770	9250	9250	9250	9250	51
635	20241018	092900	66216020	9260	9260	9260	9260	0
636	20241018	092800	66216020	9260	9210	9260	9210	168
637	20241018	092700	64668690	9210	9210	9210	9210	20
638	20241018	092600	64484490	9210	9210	9210	9210	0
639	20241018	092500	64484490	9210	9210	9210	9210	3
640	20241018	092400	64456860	9200	9200	9200	9200	165
641	20241018	092300	62938860	9200	9210	9210	9200	362
642	20241018	092200	59607950	9200	9200	9200	9200	51
643	20241018	092100	59138750	9200	9220	9220	9200	1705
644	20241018	092000	43434810	9270	9220	9270	9220	145
645	20241018	091900	42097860	9230	9240	9240	9230	778
646	20241018	091800	34915100	9270	9270	9270	9270	0
647	20241018	091700	34915100	9270	9240	9270	9230	146
648	20241018	091600	33565580	9250	9270	9270	9250	302
649	20241018	091500	30770530	9270	9270	9270	9270	100
650	20241018	091400	29843530	9250	9260	9260	9250	30
651	20241018	091300	29566020	9260	9290	9290	9250	229
652	20241018	091200	27446440	9290	9280	9290	9280	99
653	20241018	091100	26527280	9230	9230	9230	9230	50
654	20241018	091000	26065780	9220	9220	9220	9220	0
655	20241018	090900	26065780	9220	9280	9280	9220	795
656	20241018	090800	18716830	9290	9320	9320	9290	1113
657	20241018	090700	8366490	9320	9320	9320	9320	6
658	20241018	090600	8310570	9350	9350	9350	9350	0
659	20241018	090500	8310570	9350	9360	9360	9350	287
660	20241018	090400	5626060	9370	9390	9390	9370	315
661	20241018	090300	2668510	9360	9370	9370	9360	70
662	20241018	090200	2013290	9430	9430	9430	9430	10
663	20241018	090100	1918990	9430	9410	9430	9360	84
664	20241018	090000	1132560	9360	9360	9360	9360	121