KissMeData/090850/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200300	162905390	5030	5030	5030	5030	1875
3	20241018	200200	162905390	5030	5030	5030	5030	0
4	20241018	200100	162905390	5030	5030	5030	5030	0
5	20241018	200000	162905390	5030	5030	5030	5030	0
6	20241018	195900	162905390	5030	5030	5030	5030	0
7	20241018	195800	162905390	5030	5030	5030	5030	0
8	20241018	195700	162905390	5030	5030	5030	5030	0
9	20241018	195600	162905390	5030	5030	5030	5030	0
10	20241018	195500	162905390	5030	5030	5030	5030	0
11	20241018	195400	162905390	5030	5030	5030	5030	0
12	20241018	195300	162905390	5030	5030	5030	5030	0
13	20241018	195200	162905390	5030	5030	5030	5030	0
14	20241018	195100	162905390	5030	5030	5030	5030	0
15	20241018	195000	162905390	5030	5030	5030	5030	0
16	20241018	194900	162905390	5030	5030	5030	5030	0
17	20241018	194800	162905390	5030	5030	5030	5030	0
18	20241018	194700	162905390	5030	5030	5030	5030	0
19	20241018	194600	162905390	5030	5030	5030	5030	0
20	20241018	194500	162905390	5030	5030	5030	5030	0
21	20241018	194400	162905390	5030	5030	5030	5030	0
22	20241018	194300	162905390	5030	5030	5030	5030	0
23	20241018	194200	162905390	5030	5030	5030	5030	0
24	20241018	194100	162905390	5030	5030	5030	5030	0
25	20241018	194000	162905390	5030	5030	5030	5030	0
26	20241018	193900	162905390	5030	5030	5030	5030	0
27	20241018	193800	162905390	5030	5030	5030	5030	0
28	20241018	193700	162905390	5030	5030	5030	5030	0
29	20241018	193600	162905390	5030	5030	5030	5030	0
30	20241018	193500	162905390	5030	5030	5030	5030	0
31	20241018	193400	162905390	5030	5030	5030	5030	0
32	20241018	193300	162905390	5030	5030	5030	5030	1875
33	20241018	193200	162905390	5030	5030	5030	5030	0
34	20241018	193100	162905390	5030	5030	5030	5030	0
35	20241018	193000	162905390	5030	5030	5030	5030	0
36	20241018	192900	162905390	5030	5030	5030	5030	0
37	20241018	192800	162905390	5030	5030	5030	5030	0
38	20241018	192700	162905390	5030	5030	5030	5030	0
39	20241018	192600	162905390	5030	5030	5030	5030	0
40	20241018	192500	162905390	5030	5030	5030	5030	0
41	20241018	192400	162905390	5030	5030	5030	5030	0
42	20241018	192300	162905390	5030	5030	5030	5030	0
43	20241018	192200	162905390	5030	5030	5030	5030	0
44	20241018	192100	162905390	5030	5030	5030	5030	0
45	20241018	192000	162905390	5030	5030	5030	5030	0
46	20241018	191900	162905390	5030	5030	5030	5030	0
47	20241018	191800	162905390	5030	5030	5030	5030	0
48	20241018	191700	162905390	5030	5030	5030	5030	0
49	20241018	191600	162905390	5030	5030	5030	5030	0
50	20241018	191500	162905390	5030	5030	5030	5030	0
51	20241018	191400	162905390	5030	5030	5030	5030	0
52	20241018	191300	162905390	5030	5030	5030	5030	0
53	20241018	191200	162905390	5030	5030	5030	5030	0
54	20241018	191100	162905390	5030	5030	5030	5030	0
55	20241018	191000	162905390	5030	5030	5030	5030	0
56	20241018	190900	162905390	5030	5030	5030	5030	0
57	20241018	190800	162905390	5030	5030	5030	5030	0
58	20241018	190700	162905390	5030	5030	5030	5030	0
59	20241018	190600	162905390	5030	5030	5030	5030	0
60	20241018	190500	162905390	5030	5030	5030	5030	0
61	20241018	190400	162905390	5030	5030	5030	5030	0
62	20241018	190300	162905390	5030	5030	5030	5030	1875
63	20241018	190200	162905390	5030	5030	5030	5030	0
64	20241018	190100	162905390	5030	5030	5030	5030	0
65	20241018	190000	162905390	5030	5030	5030	5030	0
66	20241018	185900	162905390	5030	5030	5030	5030	0
67	20241018	185800	162905390	5030	5030	5030	5030	0
68	20241018	185700	162905390	5030	5030	5030	5030	0
69	20241018	185600	162905390	5030	5030	5030	5030	0
70	20241018	185500	162905390	5030	5030	5030	5030	0
71	20241018	185400	162905390	5030	5030	5030	5030	0
72	20241018	185300	162905390	5030	5030	5030	5030	0
73	20241018	185200	162905390	5030	5030	5030	5030	0
74	20241018	185100	162905390	5030	5030	5030	5030	0
75	20241018	185000	162905390	5030	5030	5030	5030	0
76	20241018	184900	162905390	5030	5030	5030	5030	0
77	20241018	184800	162905390	5030	5030	5030	5030	0
78	20241018	184700	162905390	5030	5030	5030	5030	0
79	20241018	184600	162905390	5030	5030	5030	5030	0
80	20241018	184500	162905390	5030	5030	5030	5030	0
81	20241018	184400	162905390	5030	5030	5030	5030	0
82	20241018	184300	162905390	5030	5030	5030	5030	0
83	20241018	184200	162905390	5030	5030	5030	5030	0
84	20241018	184100	162905390	5030	5030	5030	5030	0
85	20241018	184000	162905390	5030	5030	5030	5030	0
86	20241018	183900	162905390	5030	5030	5030	5030	0
87	20241018	183800	162905390	5030	5030	5030	5030	0
88	20241018	183700	162905390	5030	5030	5030	5030	0
89	20241018	183600	162905390	5030	5030	5030	5030	0
90	20241018	183500	162905390	5030	5030	5030	5030	0
91	20241018	183400	162905390	5030	5030	5030	5030	0
92	20241018	183300	162905390	5030	5030	5030	5030	1875
93	20241018	183200	162905390	5030	5030	5030	5030	0
94	20241018	183100	162905390	5030	5030	5030	5030	0
95	20241018	183000	162905390	5030	5030	5030	5030	0
96	20241018	182900	162905390	5030	5030	5030	5030	0
97	20241018	182800	162905390	5030	5030	5030	5030	0
98	20241018	182700	162905390	5030	5030	5030	5030	0
99	20241018	182600	162905390	5030	5030	5030	5030	0
100	20241018	182500	162905390	5030	5030	5030	5030	0
101	20241018	182400	162905390	5030	5030	5030	5030	0
102	20241018	182300	162905390	5030	5030	5030	5030	0
103	20241018	182200	162905390	5030	5030	5030	5030	0
104	20241018	182100	162905390	5030	5030	5030	5030	0
105	20241018	182000	162905390	5030	5030	5030	5030	0
106	20241018	181900	162905390	5030	5030	5030	5030	0
107	20241018	181800	162905390	5030	5030	5030	5030	0
108	20241018	181700	162905390	5030	5030	5030	5030	0
109	20241018	181600	162905390	5030	5030	5030	5030	0
110	20241018	181500	162905390	5030	5030	5030	5030	0
111	20241018	181400	162905390	5030	5030	5030	5030	0
112	20241018	181300	162905390	5030	5030	5030	5030	0
113	20241018	181200	162905390	5030	5030	5030	5030	0
114	20241018	181100	162905390	5030	5030	5030	5030	0
115	20241018	181000	162905390	5030	5030	5030	5030	0
116	20241018	180900	162905390	5030	5030	5030	5030	0
117	20241018	180800	162905390	5030	5030	5030	5030	0
118	20241018	180700	162905390	5030	5030	5030	5030	0
119	20241018	180600	162905390	5030	5030	5030	5030	0
120	20241018	180500	162905390	5030	5030	5030	5030	0
121	20241018	180400	162905390	5030	5030	5030	5030	0
122	20241018	180300	162905390	5030	5030	5030	5030	1875
123	20241018	180200	162905390	5030	5030	5030	5030	0
124	20241018	180100	162905390	5030	5030	5030	5030	0
125	20241018	180000	162905390	5030	5030	5030	5030	0
126	20241018	175900	162905390	5030	5030	5030	5030	0
127	20241018	175800	162905390	5030	5030	5030	5030	0
128	20241018	175700	162905390	5030	5030	5030	5030	0
129	20241018	175600	162905390	5030	5030	5030	5030	0
130	20241018	175500	162905390	5030	5030	5030	5030	0
131	20241018	175400	162905390	5030	5030	5030	5030	0
132	20241018	175300	162905390	5030	5030	5030	5030	0
133	20241018	175200	162905390	5030	5030	5030	5030	0
134	20241018	175100	162905390	5030	5030	5030	5030	0
135	20241018	175000	162905390	5030	5030	5030	5030	0
136	20241018	174900	162905390	5030	5030	5030	5030	0
137	20241018	174800	162905390	5030	5030	5030	5030	0
138	20241018	174700	162905390	5030	5030	5030	5030	0
139	20241018	174600	162905390	5030	5030	5030	5030	0
140	20241018	174500	162905390	5030	5030	5030	5030	0
141	20241018	174400	162905390	5030	5030	5030	5030	0
142	20241018	174300	162905390	5030	5030	5030	5030	0
143	20241018	174200	162905390	5030	5030	5030	5030	0
144	20241018	174100	162905390	5030	5030	5030	5030	0
145	20241018	174000	162905390	5030	5030	5030	5030	0
146	20241018	173900	162905390	5030	5030	5030	5030	0
147	20241018	173800	162905390	5030	5030	5030	5030	0
148	20241018	173700	162905390	5030	5030	5030	5030	0
149	20241018	173600	162905390	5030	5030	5030	5030	0
150	20241018	173500	162905390	5030	5030	5030	5030	0
151	20241018	173400	162905390	5030	5030	5030	5030	0
152	20241018	173300	162905390	5030	5030	5030	5030	1875
153	20241018	173200	162905390	5030	5030	5030	5030	0
154	20241018	173100	162905390	5030	5030	5030	5030	0
155	20241018	173000	162905390	5030	5030	5030	5030	0
156	20241018	172900	162905390	5030	5030	5030	5030	0
157	20241018	172800	162905390	5030	5030	5030	5030	0
158	20241018	172700	162905390	5030	5030	5030	5030	0
159	20241018	172600	162905390	5030	5030	5030	5030	0
160	20241018	172500	162905390	5030	5030	5030	5030	0
161	20241018	172400	162905390	5030	5030	5030	5030	0
162	20241018	172300	162905390	5030	5030	5030	5030	0
163	20241018	172200	162905390	5030	5030	5030	5030	0
164	20241018	172100	162905390	5030	5030	5030	5030	0
165	20241018	172000	162905390	5030	5030	5030	5030	0
166	20241018	171900	162905390	5030	5030	5030	5030	0
167	20241018	171800	162905390	5030	5030	5030	5030	0
168	20241018	171700	162905390	5030	5030	5030	5030	0
169	20241018	171600	162905390	5030	5030	5030	5030	0
170	20241018	171500	162905390	5030	5030	5030	5030	0
171	20241018	171400	162905390	5030	5030	5030	5030	0
172	20241018	171300	162905390	5030	5030	5030	5030	0
173	20241018	171200	162905390	5030	5030	5030	5030	0
174	20241018	171100	162905390	5030	5030	5030	5030	0
175	20241018	171000	162905390	5030	5030	5030	5030	0
176	20241018	170900	162905390	5030	5030	5030	5030	0
177	20241018	170800	162905390	5030	5030	5030	5030	0
178	20241018	170700	162905390	5030	5030	5030	5030	0
179	20241018	170600	162905390	5030	5030	5030	5030	0
180	20241018	170500	162905390	5030	5030	5030	5030	0
181	20241018	170400	162905390	5030	5030	5030	5030	0
182	20241018	170300	162905390	5030	5030	5030	5030	1875
183	20241018	170200	162905390	5030	5030	5030	5030	0
184	20241018	170100	162905390	5030	5030	5030	5030	0
185	20241018	170000	162905390	5030	5030	5030	5030	0
186	20241018	165900	162905390	5030	5030	5030	5030	0
187	20241018	165800	162905390	5030	5030	5030	5030	0
188	20241018	165700	162905390	5030	5030	5030	5030	0
189	20241018	165600	162905390	5030	5030	5030	5030	0
190	20241018	165500	162905390	5030	5030	5030	5030	0
191	20241018	165400	162905390	5030	5030	5030	5030	0
192	20241018	165300	162905390	5030	5030	5030	5030	0
193	20241018	165200	162905390	5030	5030	5030	5030	0
194	20241018	165100	162905390	5030	5030	5030	5030	0
195	20241018	165000	162905390	5030	5030	5030	5030	0
196	20241018	164900	162905390	5030	5030	5030	5030	0
197	20241018	164800	162905390	5030	5030	5030	5030	0
198	20241018	164700	162905390	5030	5030	5030	5030	0
199	20241018	164600	162905390	5030	5030	5030	5030	0
200	20241018	164500	162905390	5030	5030	5030	5030	0
201	20241018	164400	162905390	5030	5030	5030	5030	0
202	20241018	164300	162905390	5030	5030	5030	5030	0
203	20241018	164200	162905390	5030	5030	5030	5030	0
204	20241018	164100	162905390	5030	5030	5030	5030	0
205	20241018	164000	162905390	5030	5030	5030	5030	0
206	20241018	163900	162905390	5030	5030	5030	5030	0
207	20241018	163800	162905390	5030	5030	5030	5030	0
208	20241018	163700	162905390	5030	5030	5030	5030	0
209	20241018	163600	162905390	5030	5030	5030	5030	0
210	20241018	163500	162905390	5030	5030	5030	5030	0
211	20241018	163400	162905390	5030	5030	5030	5030	0
212	20241018	163300	162905390	5030	5030	5030	5030	1875
213	20241018	163200	162905390	5030	5030	5030	5030	0
214	20241018	163100	162905390	5030	5030	5030	5030	0
215	20241018	163000	162905390	5030	5030	5030	5030	0
216	20241018	162900	162905390	5030	5030	5030	5030	0
217	20241018	162800	162905390	5030	5030	5030	5030	0
218	20241018	162700	162905390	5030	5030	5030	5030	0
219	20241018	162600	162905390	5030	5030	5030	5030	0
220	20241018	162500	162905390	5030	5030	5030	5030	0
221	20241018	162400	162905390	5030	5030	5030	5030	0
222	20241018	162300	162905390	5030	5030	5030	5030	0
223	20241018	162200	162905390	5030	5030	5030	5030	0
224	20241018	162100	162905390	5030	5030	5030	5030	0
225	20241018	162000	162905390	5030	5030	5030	5030	0
226	20241018	161900	162905390	5030	5030	5030	5030	0
227	20241018	161800	162905390	5030	5030	5030	5030	0
228	20241018	161700	162905390	5030	5030	5030	5030	0
229	20241018	161600	162905390	5030	5030	5030	5030	0
230	20241018	161500	162905390	5030	5030	5030	5030	0
231	20241018	161400	162905390	5030	5030	5030	5030	0
232	20241018	161300	162905390	5030	5030	5030	5030	0
233	20241018	161200	162905390	5030	5030	5030	5030	0
234	20241018	161100	162905390	5030	5030	5030	5030	0
235	20241018	161000	162905390	5030	5030	5030	5030	0
236	20241018	160900	162905390	5030	5030	5030	5030	0
237	20241018	160800	162905390	5030	5030	5030	5030	0
238	20241018	160700	162905390	5030	5030	5030	5030	0
239	20241018	160600	162905390	5030	5030	5030	5030	0
240	20241018	160500	162905390	5030	5030	5030	5030	0
241	20241018	160400	162905390	5030	5030	5030	5030	0
242	20241018	160300	162905390	5030	5030	5030	5030	1875
243	20241018	160200	162905390	5030	5030	5030	5030	0
244	20241018	160100	162905390	5030	5030	5030	5030	0
245	20241018	160000	162905390	5030	5030	5030	5030	0
246	20241018	155900	162905390	5030	5030	5030	5030	0
247	20241018	155800	162905390	5030	5030	5030	5030	0
248	20241018	155700	162905390	5030	5030	5030	5030	0
249	20241018	155600	162905390	5030	5030	5030	5030	0
250	20241018	155500	162905390	5030	5030	5030	5030	0
251	20241018	155400	162905390	5030	5030	5030	5030	0
252	20241018	155300	162905390	5030	5030	5030	5030	0
253	20241018	155200	162905390	5030	5030	5030	5030	0
254	20241018	155100	162905390	5030	5030	5030	5030	0
255	20241018	155000	162905390	5030	5030	5030	5030	0
256	20241018	154900	162905390	5030	5030	5030	5030	0
257	20241018	154800	162905390	5030	5030	5030	5030	0
258	20241018	154700	162905390	5030	5030	5030	5030	0
259	20241018	154600	162905390	5030	5030	5030	5030	0
260	20241018	154500	162905390	5030	5030	5030	5030	0
261	20241018	154400	162905390	5030	5030	5030	5030	0
262	20241018	154300	162905390	5030	5030	5030	5030	0
263	20241018	154200	162905390	5030	5030	5030	5030	0
264	20241018	154100	162905390	5030	5030	5030	5030	0
265	20241018	154000	162905390	5030	5030	5030	5030	0
266	20241018	153900	162905390	5030	5030	5030	5030	0
267	20241018	153800	162905390	5030	5030	5030	5030	0
268	20241018	153700	162905390	5030	5030	5030	5030	0
269	20241018	153600	162905390	5030	5030	5030	5030	0
270	20241018	153500	162905390	5030	5030	5030	5030	0
271	20241018	153400	162905390	5030	5030	5030	5030	0
272	20241018	153300	162905390	5030	5030	5030	5030	1875
273	20241018	153200	162905390	5030	5030	5030	5030	0
274	20241018	153100	162905390	5030	5030	5030	5030	0
275	20241018	153000	162905390	5030	5030	5030	5030	1875
276	20241018	152900	153474140	5030	5030	5030	5030	0
277	20241018	152800	153474140	5030	5030	5030	5030	0
278	20241018	152700	153474140	5030	5030	5030	5030	0
279	20241018	152600	153474140	5030	5030	5030	5030	0
280	20241018	152500	153474140	5030	5030	5030	5030	0
281	20241018	152400	153474140	5030	5030	5030	5030	0
282	20241018	152300	153474140	5030	5030	5030	5030	0
283	20241018	152200	153474140	5030	5030	5030	5030	0
284	20241018	152100	153474140	5030	5030	5030	5030	0
285	20241018	152000	153474140	5030	5030	5030	5030	0
286	20241018	151900	153474140	5030	5030	5030	5010	425
287	20241018	151800	151342870	5030	5020	5030	5020	54
288	20241018	151700	151071750	5020	5020	5030	5010	224
289	20241018	151600	149947330	5020	5020	5020	5020	480
290	20241018	151500	147537730	5030	5030	5030	5020	27
291	20241018	151400	147402170	5030	5020	5030	5010	1692
292	20241018	151300	138918980	5020	5020	5020	5020	64
293	20241018	151200	138597700	5030	5030	5030	5030	13
294	20241018	151100	138532310	5030	5030	5030	5030	0
295	20241018	151000	138532310	5030	5020	5030	5020	245
296	20241018	150900	137302400	5030	5030	5030	5030	0
297	20241018	150800	137302400	5030	5030	5030	5030	0
298	20241018	150700	137302400	5030	5030	5030	5030	0
299	20241018	150600	137302400	5030	5030	5030	5030	0
300	20241018	150500	137302400	5030	5030	5030	5030	0
301	20241018	150400	137302400	5030	5030	5030	5030	0
302	20241018	150300	137302400	5030	5030	5030	5030	0
303	20241018	150200	137302400	5030	5030	5030	5030	16
304	20241018	150100	137221920	5020	5020	5020	5020	32
305	20241018	150000	137061280	5030	5030	5030	5030	9
306	20241018	145900	137016010	5030	5020	5030	5020	45
307	20241018	145800	136790100	5020	5020	5020	5020	0
308	20241018	145700	136790100	5020	5020	5020	5020	8
309	20241018	145600	136749940	5020	5020	5020	5020	9
310	20241018	145500	136704760	5020	5020	5020	5020	7
311	20241018	145400	136669620	5020	5020	5020	5020	7
312	20241018	145300	136634480	5020	5020	5020	5020	2
313	20241018	145200	136624440	5020	5020	5020	5020	1
314	20241018	145100	136619420	5020	5020	5020	5020	0
315	20241018	145000	136619420	5020	5020	5020	5020	0
316	20241018	144900	136619420	5020	5020	5020	5020	0
317	20241018	144800	136619420	5020	5020	5020	5020	2
318	20241018	144700	136609380	5020	5020	5020	5020	0
319	20241018	144600	136609380	5020	5020	5020	5020	0
320	20241018	144500	136609380	5020	5020	5020	5020	0
321	20241018	144400	136609380	5020	5020	5020	5020	7
322	20241018	144300	136574240	5020	5020	5020	5020	0
323	20241018	144200	136574240	5020	5020	5020	5020	0
324	20241018	144100	136574240	5020	5020	5020	5020	117
325	20241018	144000	135986900	5030	5030	5030	5030	0
326	20241018	143900	135986900	5030	5020	5030	5020	202
327	20241018	143800	134972840	5030	5030	5030	5030	0
328	20241018	143700	134972840	5030	5030	5030	5030	0
329	20241018	143600	134972840	5030	5030	5030	5030	2
330	20241018	143500	134962780	5020	5020	5020	5020	70
331	20241018	143400	134611380	5030	5030	5030	5030	0
332	20241018	143300	134611380	5030	5030	5030	5030	0
333	20241018	143200	134611380	5030	5030	5030	5030	0
334	20241018	143100	134611380	5030	5030	5030	5030	0
335	20241018	143000	134611380	5030	5030	5030	5030	2
336	20241018	142900	134601320	5020	5020	5020	5020	0
337	20241018	142800	134601320	5020	5020	5020	5020	14
338	20241018	142700	134531040	5030	5030	5030	5030	0
339	20241018	142600	134531040	5030	5030	5030	5030	0
340	20241018	142500	134531040	5030	5030	5030	5030	2
341	20241018	142400	134520980	5020	5020	5020	5020	50
342	20241018	142300	134269980	5030	5030	5030	5030	0
343	20241018	142200	134269980	5030	5030	5030	5030	1
344	20241018	142100	134264950	5030	5030	5030	5030	0
345	20241018	142000	134264950	5030	5030	5030	5030	0
346	20241018	141900	134264950	5030	5030	5030	5030	1
347	20241018	141800	134259920	5020	5020	5020	5020	0
348	20241018	141700	134259920	5020	5020	5020	5020	0
349	20241018	141600	134259920	5020	5020	5020	5020	0
350	20241018	141500	134259920	5020	5020	5020	5020	0
351	20241018	141400	134259920	5020	5020	5020	5020	0
352	20241018	141300	134259920	5020	5010	5020	5010	699
353	20241018	141200	130751940	5020	5020	5020	5020	10
354	20241018	141100	130701740	5020	5020	5020	5020	0
355	20241018	141000	130701740	5020	5020	5020	5020	0
356	20241018	140900	130701740	5020	5020	5020	5020	0
357	20241018	140800	130701740	5020	5020	5020	5020	0
358	20241018	140700	130701740	5020	5020	5020	5020	0
359	20241018	140600	130701740	5020	5020	5020	5020	0
360	20241018	140500	130701740	5020	5020	5020	5020	10
361	20241018	140400	130651540	5020	5020	5020	5020	0
362	20241018	140300	130651540	5020	5020	5020	5020	0
363	20241018	140200	130651540	5020	5020	5020	5020	0
364	20241018	140100	130651540	5020	5020	5020	5020	0
365	20241018	140000	130651540	5020	5020	5020	5020	0
366	20241018	135900	130651540	5020	5020	5020	5020	1
367	20241018	135800	130646520	5030	5030	5030	5030	0
368	20241018	135700	130646520	5030	5030	5030	5030	0
369	20241018	135600	130646520	5030	5030	5030	5030	0
370	20241018	135500	130646520	5030	5030	5030	5030	0
371	20241018	135400	130646520	5030	5030	5030	5030	0
372	20241018	135300	130646520	5030	5030	5030	5030	0
373	20241018	135200	130646520	5030	5030	5030	5030	0
374	20241018	135100	130646520	5030	5030	5030	5030	0
375	20241018	135000	130646520	5030	5030	5030	5030	0
376	20241018	134900	130646520	5030	5030	5030	5030	0
377	20241018	134800	130646520	5030	5030	5030	5030	0
378	20241018	134700	130646520	5030	5020	5030	5010	862
379	20241018	134600	126327010	5020	5020	5020	5020	10
380	20241018	134500	126276810	5020	5020	5020	5020	0
381	20241018	134400	126276810	5020	5020	5020	5020	0
382	20241018	134300	126276810	5020	5020	5020	5020	0
383	20241018	134200	126276810	5020	5020	5020	5020	2
384	20241018	134100	126266770	5020	5020	5020	5020	0
385	20241018	134000	126266770	5020	5020	5020	5020	0
386	20241018	133900	126266770	5020	5020	5020	5020	0
387	20241018	133800	126266770	5020	5020	5020	5020	0
388	20241018	133700	126266770	5020	5020	5020	5020	0
389	20241018	133600	126266770	5020	5020	5020	5020	0
390	20241018	133500	126266770	5020	5010	5020	5010	396
391	20241018	133400	124282780	5020	5020	5020	5020	4128
392	20241018	133300	103560220	5020	5030	5030	5020	2690
393	20241018	133200	90056380	5030	5030	5030	5030	0
394	20241018	133100	90056380	5030	5030	5030	5030	0
395	20241018	133000	90056380	5030	5030	5030	5030	0
396	20241018	132900	90056380	5030	5030	5030	5030	4
397	20241018	132800	90036260	5030	5030	5030	5030	0
398	20241018	132700	90036260	5030	5030	5030	5030	0
399	20241018	132600	90036260	5030	5030	5030	5030	0
400	20241018	132500	90036260	5030	5030	5030	5030	0
401	20241018	132400	90036260	5030	5030	5030	5030	0
402	20241018	132300	90036260	5030	5030	5030	5030	0
403	20241018	132200	90036260	5030	5030	5030	5030	0
404	20241018	132100	90036260	5030	5030	5030	5030	0
405	20241018	132000	90036260	5030	5030	5030	5030	0
406	20241018	131900	90036260	5030	5030	5030	5030	1
407	20241018	131800	90031230	5030	5030	5030	5030	0
408	20241018	131700	90031230	5030	5030	5030	5030	0
409	20241018	131600	90031230	5030	5030	5030	5030	0
410	20241018	131500	90031230	5030	5030	5030	5030	4
411	20241018	131400	90011110	5030	5030	5030	5030	0
412	20241018	131300	90011110	5030	5030	5030	5030	307
413	20241018	131200	88466900	5030	5030	5030	5030	0
414	20241018	131100	88466900	5030	5030	5030	5030	0
415	20241018	131000	88466900	5030	5030	5030	5030	0
416	20241018	130900	88466900	5030	5030	5030	5030	100
417	20241018	130800	87963900	5030	5030	5030	5030	0
418	20241018	130700	87963900	5030	5030	5030	5030	1
419	20241018	130600	87958870	5020	5020	5020	5020	273
420	20241018	130500	86588410	5040	5040	5040	5020	2176
421	20241018	130400	75646010	5040	5040	5040	5040	2
422	20241018	130300	75635930	5040	5040	5040	5040	5
423	20241018	130200	75610730	5040	5040	5040	5040	0
424	20241018	130100	75610730	5040	5040	5040	5040	0
425	20241018	130000	75610730	5040	5040	5040	5040	0
426	20241018	125900	75610730	5040	5030	5040	5030	466
427	20241018	125800	73266740	5040	5040	5040	5040	2
428	20241018	125700	73256660	5040	5040	5040	5040	0
429	20241018	125600	73256660	5040	5040	5040	5040	0
430	20241018	125500	73256660	5040	5040	5040	5040	0
431	20241018	125400	73256660	5040	5040	5040	5040	0
432	20241018	125300	73256660	5040	5040	5040	5040	0
433	20241018	125200	73256660	5040	5040	5040	5040	0
434	20241018	125100	73256660	5040	5040	5040	5040	0
435	20241018	125000	73256660	5040	5040	5040	5040	0
436	20241018	124900	73256660	5040	5040	5040	5040	10
437	20241018	124800	73206260	5040	5040	5040	5040	0
438	20241018	124700	73206260	5040	5040	5040	5040	0
439	20241018	124600	73206260	5040	5040	5040	5040	0
440	20241018	124500	73206260	5040	5040	5040	5040	1
441	20241018	124400	73201220	5030	5030	5030	5030	220
442	20241018	124300	72094620	5040	5040	5040	5040	3
443	20241018	124200	72079500	5050	5050	5050	5050	0
444	20241018	124100	72079500	5050	5050	5050	5050	0
445	20241018	124000	72079500	5050	5050	5050	5050	0
446	20241018	123900	72079500	5050	5050	5050	5050	0
447	20241018	123800	72079500	5050	5050	5050	5050	0
448	20241018	123700	72079500	5050	5050	5050	5050	0
449	20241018	123600	72079500	5050	5050	5050	5050	0
450	20241018	123500	72079500	5050	5050	5050	5050	0
451	20241018	123400	72079500	5050	5050	5050	5050	0
452	20241018	123300	72079500	5050	5050	5050	5050	0
453	20241018	123200	72079500	5050	5050	5050	5050	0
454	20241018	123100	72079500	5050	5050	5050	5050	1
455	20241018	123000	72074450	5040	5040	5040	5040	0
456	20241018	122900	72074450	5040	5040	5040	5040	2
457	20241018	122800	72064370	5050	5050	5050	5050	0
458	20241018	122700	72064370	5050	5050	5050	5050	2
459	20241018	122600	72054270	5040	5040	5040	5040	0
460	20241018	122500	72054270	5040	5040	5040	5040	68
461	20241018	122400	71711550	5050	5050	5050	5050	0
462	20241018	122300	71711550	5050	5050	5050	5050	0
463	20241018	122200	71711550	5050	5050	5050	5050	0
464	20241018	122100	71711550	5050	5050	5050	5050	0
465	20241018	122000	71711550	5050	5050	5050	5050	0
466	20241018	121900	71711550	5050	5050	5050	5050	0
467	20241018	121800	71711550	5050	5050	5050	5050	0
468	20241018	121700	71711550	5050	5050	5050	5050	0
469	20241018	121600	71711550	5050	5050	5050	5050	0
470	20241018	121500	71711550	5050	5050	5050	5050	0
471	20241018	121400	71711550	5050	5050	5050	5050	0
472	20241018	121300	71711550	5050	5050	5050	5050	0
473	20241018	121200	71711550	5050	5050	5050	5050	0
474	20241018	121100	71711550	5050	5050	5050	5050	0
475	20241018	121000	71711550	5050	5040	5050	5040	3
476	20241018	120900	71696420	5050	5050	5050	5050	0
477	20241018	120800	71696420	5050	5050	5050	5050	0
478	20241018	120700	71696420	5050	5050	5050	5050	0
479	20241018	120600	71696420	5050	5050	5050	5050	0
480	20241018	120500	71696420	5050	5050	5050	5050	122
481	20241018	120400	71080320	5050	5050	5050	5050	0
482	20241018	120300	71080320	5050	5050	5050	5050	1000
483	20241018	120200	66030320	5050	5040	5050	5040	3000
484	20241018	120100	50883120	5040	5040	5040	5040	1
485	20241018	120000	50878080	5040	5040	5040	5040	0
486	20241018	115900	50878080	5040	5040	5040	5040	1
487	20241018	115800	50873040	5030	5030	5030	5030	0
488	20241018	115700	50873040	5030	5030	5030	5030	0
489	20241018	115600	50873040	5030	5030	5030	5030	0
490	20241018	115500	50873040	5030	5030	5030	5030	0
491	20241018	115400	50873040	5030	5030	5030	5030	0
492	20241018	115300	50873040	5030	5030	5030	5030	0
493	20241018	115200	50873040	5030	5030	5030	5030	0
494	20241018	115100	50873040	5030	5030	5030	5030	0
495	20241018	115000	50873040	5030	5030	5030	5030	0
496	20241018	114900	50873040	5030	5030	5030	5030	1
497	20241018	114800	50868010	5040	5040	5040	5040	0
498	20241018	114700	50868010	5040	5040	5040	5040	0
499	20241018	114600	50868010	5040	5040	5040	5040	0
500	20241018	114500	50868010	5040	5040	5040	5040	0
501	20241018	114400	50868010	5040	5040	5040	5040	0
502	20241018	114300	50868010	5040	5040	5040	5040	0
503	20241018	114200	50868010	5040	5040	5040	5040	0
504	20241018	114100	50868010	5040	5040	5040	5040	0
505	20241018	114000	50868010	5040	5040	5040	5040	40
506	20241018	113900	50666410	5040	5040	5040	5040	0
507	20241018	113800	50666410	5040	5040	5040	5040	0
508	20241018	113700	50666410	5040	5030	5040	5030	3
509	20241018	113600	50651310	5030	5030	5030	5030	65
510	20241018	113500	50324360	5040	5040	5040	5040	0
511	20241018	113400	50324360	5040	5040	5040	5040	0
512	20241018	113300	50324360	5040	5040	5040	5040	0
513	20241018	113200	50324360	5040	5040	5040	5040	0
514	20241018	113100	50324360	5040	5040	5040	5040	0
515	20241018	113000	50324360	5040	5040	5040	5040	0
516	20241018	112900	50324360	5040	5040	5040	5040	1
517	20241018	112800	50319320	5030	5030	5030	5030	3
518	20241018	112700	50304230	5030	5030	5030	5030	2
519	20241018	112600	50294170	5040	5040	5040	5040	103
520	20241018	112500	49775050	5040	5040	5040	5040	5
521	20241018	112400	49749850	5050	5050	5050	5050	0
522	20241018	112300	49749850	5050	5050	5050	5050	0
523	20241018	112200	49749850	5050	5050	5050	5050	0
524	20241018	112100	49749850	5050	5050	5050	5050	0
525	20241018	112000	49749850	5050	5050	5050	5050	7
526	20241018	111900	49714500	5030	5030	5030	5030	0
527	20241018	111800	49714500	5030	5030	5030	5030	0
528	20241018	111700	49714500	5030	5030	5030	5030	1
529	20241018	111600	49709470	5040	5040	5040	5040	389
530	20241018	111500	47748910	5040	5040	5040	5040	0
531	20241018	111400	47748910	5040	5040	5040	5040	0
532	20241018	111300	47748910	5040	5040	5040	5040	0
533	20241018	111200	47748910	5040	5040	5040	5040	1
534	20241018	111100	47743870	5030	5030	5030	5030	575
535	20241018	111000	44851620	5040	5040	5040	5040	0
536	20241018	110900	44851620	5040	5040	5040	5040	0
537	20241018	110800	44851620	5040	5040	5040	5040	0
538	20241018	110700	44851620	5040	5040	5040	5040	45
539	20241018	110600	44624820	5040	5040	5040	5040	0
540	20241018	110500	44624820	5040	5040	5040	5040	0
541	20241018	110400	44624820	5040	5040	5040	5040	0
542	20241018	110300	44624820	5040	5030	5040	5030	202
543	20241018	110200	43608750	5040	5040	5040	5040	0
544	20241018	110100	43608750	5040	5040	5040	5040	0
545	20241018	110000	43608750	5040	5040	5040	5040	4
546	20241018	105900	43588590	5040	5040	5040	5040	0
547	20241018	105800	43588590	5040	5040	5040	5040	1592
548	20241018	105700	35564910	5040	5040	5040	5040	0
549	20241018	105600	35564910	5040	5040	5040	5040	1
550	20241018	105500	35559870	5020	5020	5020	5020	2
551	20241018	105400	35549830	5040	5040	5040	5040	0
552	20241018	105300	35549830	5040	5040	5040	5040	0
553	20241018	105200	35549830	5040	5040	5040	5040	0
554	20241018	105100	35549830	5040	5040	5040	5040	0
555	20241018	105000	35549830	5040	5040	5040	5040	0
556	20241018	104900	35549830	5040	5040	5040	5040	0
557	20241018	104800	35549830	5040	5040	5040	5040	0
558	20241018	104700	35549830	5040	5040	5040	5040	0
559	20241018	104600	35549830	5040	5040	5040	5040	0
560	20241018	104500	35549830	5040	5040	5040	5040	0
561	20241018	104400	35549830	5040	5040	5040	5040	7
562	20241018	104300	35514550	5040	5040	5040	5040	0
563	20241018	104200	35514550	5040	5040	5040	5040	1043
564	20241018	104100	30257830	5040	5040	5040	5040	20
565	20241018	104000	30157030	5040	5040	5040	5040	1
566	20241018	103900	30151990	5020	5020	5020	5020	1
567	20241018	103800	30146970	5040	5040	5040	5040	0
568	20241018	103700	30146970	5040	5040	5040	5040	0
569	20241018	103600	30146970	5040	5040	5040	5040	0
570	20241018	103500	30146970	5040	5040	5040	5040	0
571	20241018	103400	30146970	5040	5040	5040	5040	0
572	20241018	103300	30146970	5040	5040	5040	5040	0
573	20241018	103200	30146970	5040	5040	5040	5040	0
574	20241018	103100	30146970	5040	5040	5040	5040	0
575	20241018	103000	30146970	5040	5030	5040	5030	5
576	20241018	102900	30121810	5030	5020	5030	5020	897
577	20241018	102800	25618380	5030	5030	5030	5030	0
578	20241018	102700	25618380	5030	5030	5030	5030	0
579	20241018	102600	25618380	5030	5030	5030	5030	0
580	20241018	102500	25618380	5030	5030	5030	5030	0
581	20241018	102400	25618380	5030	5030	5030	5030	2
582	20241018	102300	25608320	5020	5020	5020	5020	0
583	20241018	102200	25608320	5020	5020	5020	5020	0
584	20241018	102100	25608320	5020	5020	5020	5020	0
585	20241018	102000	25608320	5020	5020	5020	5020	2
586	20241018	101900	25598280	5040	5040	5040	5040	2
587	20241018	101800	25588200	5030	5030	5030	5030	0
588	20241018	101700	25588200	5030	5030	5040	5030	461
589	20241018	101600	23269300	5050	5050	5050	5050	0
590	20241018	101500	23269300	5050	5050	5050	5050	0
591	20241018	101400	23269300	5050	5050	5050	5050	0
592	20241018	101300	23269300	5050	5040	5050	5040	16
593	20241018	101200	23188590	5050	5050	5050	5050	0
594	20241018	101100	23188590	5050	5050	5050	5050	0
595	20241018	101000	23188590	5050	5050	5050	5050	1
596	20241018	100900	23183540	5030	5030	5030	5030	0
597	20241018	100800	23183540	5030	5030	5030	5030	50
598	20241018	100700	22932040	5050	5050	5050	5050	0
599	20241018	100600	22932040	5050	5050	5050	5050	1
600	20241018	100500	22926990	5030	5050	5050	5030	4
601	20241018	100400	22906830	5050	5050	5050	5050	76
602	20241018	100300	22523030	5050	5050	5050	5050	0
603	20241018	100200	22523030	5050	5050	5050	5050	1
604	20241018	100100	22517980	5050	5050	5050	5050	0
605	20241018	100000	22517980	5050	5050	5050	5050	0
606	20241018	095900	22517980	5050	5050	5050	5050	0
607	20241018	095800	22517980	5050	5050	5050	5050	0
608	20241018	095700	22517980	5050	5050	5050	5050	0
609	20241018	095600	22517980	5050	5050	5050	5050	0
610	20241018	095500	22517980	5050	5040	5050	5040	22
611	20241018	095400	22407080	5050	5050	5050	5050	0
612	20241018	095300	22407080	5050	5050	5050	5050	0
613	20241018	095200	22407080	5050	5050	5050	5050	0
614	20241018	095100	22407080	5050	5050	5050	5050	0
615	20241018	095000	22407080	5050	5050	5050	5050	0
616	20241018	094900	22407080	5050	5050	5050	5050	0
617	20241018	094800	22407080	5050	5050	5050	5050	0
618	20241018	094700	22407080	5050	5050	5050	5050	0
619	20241018	094600	22407080	5050	5050	5050	5050	1
620	20241018	094500	22402030	5040	5040	5040	5040	103
621	20241018	094400	21882910	5040	5040	5040	5040	0
622	20241018	094300	21882910	5040	5040	5040	5040	5
623	20241018	094200	21857710	5040	5040	5040	5040	3
624	20241018	094100	21842590	5050	5050	5050	5050	3
625	20241018	094000	21827440	5040	5040	5040	5040	10
626	20241018	093900	21777040	5040	5030	5040	5030	453
627	20241018	093800	19498250	5040	5040	5040	5040	0
628	20241018	093700	19498250	5040	5040	5040	5040	0
629	20241018	093600	19498250	5040	5040	5040	5040	0
630	20241018	093500	19498250	5040	5040	5040	5040	0
631	20241018	093400	19498250	5040	5040	5040	5040	0
632	20241018	093300	19498250	5040	5040	5040	5040	0
633	20241018	093200	19498250	5040	5040	5040	5040	0
634	20241018	093100	19498250	5040	5040	5040	5040	0
635	20241018	093000	19498250	5040	5040	5040	5040	0
636	20241018	092900	19498250	5040	5040	5040	5040	0
637	20241018	092800	19498250	5040	5040	5040	5040	0
638	20241018	092700	19498250	5040	5040	5040	5040	4
639	20241018	092600	19478090	5040	5020	5040	5020	478
640	20241018	092500	17078510	5030	5030	5030	5030	20
641	20241018	092400	16977910	5030	5050	5050	5030	757
642	20241018	092300	13170010	5050	5050	5050	5050	0
643	20241018	092200	13170010	5050	5050	5050	5050	0
644	20241018	092100	13170010	5050	5050	5050	5050	0
645	20241018	092000	13170010	5050	5050	5050	5050	27
646	20241018	091900	13033660	5060	5060	5060	5060	0
647	20241018	091800	13033660	5060	5060	5060	5060	0
648	20241018	091700	13033660	5060	5060	5060	5060	0
649	20241018	091600	13033660	5060	5060	5060	5060	0
650	20241018	091500	13033660	5060	5060	5060	5060	0
651	20241018	091400	13033660	5060	5060	5060	5060	0
652	20241018	091300	13033660	5060	5060	5060	5060	0
653	20241018	091200	13033660	5060	5050	5060	5050	2
654	20241018	091100	13023550	5060	5060	5060	5060	0
655	20241018	091000	13023550	5060	5060	5060	5060	0
656	20241018	090900	13023550	5060	5060	5060	5060	1
657	20241018	090800	13018490	5060	5050	5060	5050	581
658	20241018	090700	10078640	5060	5060	5060	5060	0
659	20241018	090600	10078640	5060	5060	5060	5060	0
660	20241018	090500	10078640	5060	5060	5060	5060	0
661	20241018	090400	10078640	5060	5050	5060	5050	427
662	20241018	090300	7918120	5050	5050	5050	5050	0
663	20241018	090200	7918120	5050	5040	5050	5040	928
664	20241018	090100	3240720	5040	5040	5040	5040	105
665	20241018	090000	2711520	5040	5040	5040	5040	538