KissMeData/199730/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203900	423845680	9540	9540	9540	9540	992
3	20241018	203800	423845680	9540	9540	9540	9540	0
4	20241018	203700	423845680	9540	9540	9540	9540	0
5	20241018	203600	423845680	9540	9540	9540	9540	0
6	20241018	203500	423845680	9540	9540	9540	9540	0
7	20241018	203400	423845680	9540	9540	9540	9540	0
8	20241018	203300	423845680	9540	9540	9540	9540	0
9	20241018	203200	423845680	9540	9540	9540	9540	0
10	20241018	203100	423845680	9540	9540	9540	9540	0
11	20241018	203000	423845680	9540	9540	9540	9540	0
12	20241018	202900	423845680	9540	9540	9540	9540	0
13	20241018	202800	423845680	9540	9540	9540	9540	0
14	20241018	202700	423845680	9540	9540	9540	9540	0
15	20241018	202600	423845680	9540	9540	9540	9540	0
16	20241018	202500	423845680	9540	9540	9540	9540	0
17	20241018	202400	423845680	9540	9540	9540	9540	0
18	20241018	202300	423845680	9540	9540	9540	9540	0
19	20241018	202200	423845680	9540	9540	9540	9540	0
20	20241018	202100	423845680	9540	9540	9540	9540	0
21	20241018	202000	423845680	9540	9540	9540	9540	0
22	20241018	201900	423845680	9540	9540	9540	9540	0
23	20241018	201800	423845680	9540	9540	9540	9540	0
24	20241018	201700	423845680	9540	9540	9540	9540	0
25	20241018	201600	423845680	9540	9540	9540	9540	0
26	20241018	201500	423845680	9540	9540	9540	9540	0
27	20241018	201400	423845680	9540	9540	9540	9540	0
28	20241018	201300	423845680	9540	9540	9540	9540	0
29	20241018	201200	423845680	9540	9540	9540	9540	0
30	20241018	201100	423845680	9540	9540	9540	9540	0
31	20241018	201000	423845680	9540	9540	9540	9540	0
32	20241018	200900	423845680	9540	9540	9540	9540	992
33	20241018	200800	423845680	9540	9540	9540	9540	0
34	20241018	200700	423845680	9540	9540	9540	9540	0
35	20241018	200600	423845680	9540	9540	9540	9540	0
36	20241018	200500	423845680	9540	9540	9540	9540	0
37	20241018	200400	423845680	9540	9540	9540	9540	0
38	20241018	200300	423845680	9540	9540	9540	9540	0
39	20241018	200200	423845680	9540	9540	9540	9540	0
40	20241018	200100	423845680	9540	9540	9540	9540	0
41	20241018	200000	423845680	9540	9540	9540	9540	0
42	20241018	195900	423845680	9540	9540	9540	9540	0
43	20241018	195800	423845680	9540	9540	9540	9540	0
44	20241018	195700	423845680	9540	9540	9540	9540	0
45	20241018	195600	423845680	9540	9540	9540	9540	0
46	20241018	195500	423845680	9540	9540	9540	9540	0
47	20241018	195400	423845680	9540	9540	9540	9540	0
48	20241018	195300	423845680	9540	9540	9540	9540	0
49	20241018	195200	423845680	9540	9540	9540	9540	0
50	20241018	195100	423845680	9540	9540	9540	9540	0
51	20241018	195000	423845680	9540	9540	9540	9540	0
52	20241018	194900	423845680	9540	9540	9540	9540	0
53	20241018	194800	423845680	9540	9540	9540	9540	0
54	20241018	194700	423845680	9540	9540	9540	9540	0
55	20241018	194600	423845680	9540	9540	9540	9540	0
56	20241018	194500	423845680	9540	9540	9540	9540	0
57	20241018	194400	423845680	9540	9540	9540	9540	0
58	20241018	194300	423845680	9540	9540	9540	9540	0
59	20241018	194200	423845680	9540	9540	9540	9540	0
60	20241018	194100	423845680	9540	9540	9540	9540	0
61	20241018	194000	423845680	9540	9540	9540	9540	0
62	20241018	193900	423845680	9540	9540	9540	9540	992
63	20241018	193800	423845680	9540	9540	9540	9540	0
64	20241018	193700	423845680	9540	9540	9540	9540	0
65	20241018	193600	423845680	9540	9540	9540	9540	0
66	20241018	193500	423845680	9540	9540	9540	9540	0
67	20241018	193400	423845680	9540	9540	9540	9540	0
68	20241018	193300	423845680	9540	9540	9540	9540	0
69	20241018	193200	423845680	9540	9540	9540	9540	0
70	20241018	193100	423845680	9540	9540	9540	9540	0
71	20241018	193000	423845680	9540	9540	9540	9540	0
72	20241018	192900	423845680	9540	9540	9540	9540	0
73	20241018	192800	423845680	9540	9540	9540	9540	0
74	20241018	192700	423845680	9540	9540	9540	9540	0
75	20241018	192600	423845680	9540	9540	9540	9540	0
76	20241018	192500	423845680	9540	9540	9540	9540	0
77	20241018	192400	423845680	9540	9540	9540	9540	0
78	20241018	192300	423845680	9540	9540	9540	9540	0
79	20241018	192200	423845680	9540	9540	9540	9540	0
80	20241018	192100	423845680	9540	9540	9540	9540	0
81	20241018	192000	423845680	9540	9540	9540	9540	0
82	20241018	191900	423845680	9540	9540	9540	9540	0
83	20241018	191800	423845680	9540	9540	9540	9540	0
84	20241018	191700	423845680	9540	9540	9540	9540	0
85	20241018	191600	423845680	9540	9540	9540	9540	0
86	20241018	191500	423845680	9540	9540	9540	9540	0
87	20241018	191400	423845680	9540	9540	9540	9540	0
88	20241018	191300	423845680	9540	9540	9540	9540	0
89	20241018	191200	423845680	9540	9540	9540	9540	0
90	20241018	191100	423845680	9540	9540	9540	9540	0
91	20241018	191000	423845680	9540	9540	9540	9540	0
92	20241018	190900	423845680	9540	9540	9540	9540	992
93	20241018	190800	423845680	9540	9540	9540	9540	0
94	20241018	190700	423845680	9540	9540	9540	9540	0
95	20241018	190600	423845680	9540	9540	9540	9540	0
96	20241018	190500	423845680	9540	9540	9540	9540	0
97	20241018	190400	423845680	9540	9540	9540	9540	0
98	20241018	190300	423845680	9540	9540	9540	9540	0
99	20241018	190200	423845680	9540	9540	9540	9540	0
100	20241018	190100	423845680	9540	9540	9540	9540	0
101	20241018	190000	423845680	9540	9540	9540	9540	0
102	20241018	185900	423845680	9540	9540	9540	9540	0
103	20241018	185800	423845680	9540	9540	9540	9540	0
104	20241018	185700	423845680	9540	9540	9540	9540	0
105	20241018	185600	423845680	9540	9540	9540	9540	0
106	20241018	185500	423845680	9540	9540	9540	9540	0
107	20241018	185400	423845680	9540	9540	9540	9540	0
108	20241018	185300	423845680	9540	9540	9540	9540	0
109	20241018	185200	423845680	9540	9540	9540	9540	0
110	20241018	185100	423845680	9540	9540	9540	9540	0
111	20241018	185000	423845680	9540	9540	9540	9540	0
112	20241018	184900	423845680	9540	9540	9540	9540	0
113	20241018	184800	423845680	9540	9540	9540	9540	0
114	20241018	184700	423845680	9540	9540	9540	9540	0
115	20241018	184600	423845680	9540	9540	9540	9540	0
116	20241018	184500	423845680	9540	9540	9540	9540	0
117	20241018	184400	423845680	9540	9540	9540	9540	0
118	20241018	184300	423845680	9540	9540	9540	9540	0
119	20241018	184200	423845680	9540	9540	9540	9540	0
120	20241018	184100	423845680	9540	9540	9540	9540	0
121	20241018	184000	423845680	9540	9540	9540	9540	0
122	20241018	183900	423845680	9540	9540	9540	9540	992
123	20241018	183800	423845680	9540	9540	9540	9540	0
124	20241018	183700	423845680	9540	9540	9540	9540	0
125	20241018	183600	423845680	9540	9540	9540	9540	0
126	20241018	183500	423845680	9540	9540	9540	9540	0
127	20241018	183400	423845680	9540	9540	9540	9540	0
128	20241018	183300	423845680	9540	9540	9540	9540	0
129	20241018	183200	423845680	9540	9540	9540	9540	0
130	20241018	183100	423845680	9540	9540	9540	9540	0
131	20241018	183000	423845680	9540	9540	9540	9540	0
132	20241018	182900	423845680	9540	9540	9540	9540	0
133	20241018	182800	423845680	9540	9540	9540	9540	0
134	20241018	182700	423845680	9540	9540	9540	9540	0
135	20241018	182600	423845680	9540	9540	9540	9540	0
136	20241018	182500	423845680	9540	9540	9540	9540	0
137	20241018	182400	423845680	9540	9540	9540	9540	0
138	20241018	182300	423845680	9540	9540	9540	9540	0
139	20241018	182200	423845680	9540	9540	9540	9540	0
140	20241018	182100	423845680	9540	9540	9540	9540	0
141	20241018	182000	423845680	9540	9540	9540	9540	0
142	20241018	181900	423845680	9540	9540	9540	9540	0
143	20241018	181800	423845680	9540	9540	9540	9540	0
144	20241018	181700	423845680	9540	9540	9540	9540	0
145	20241018	181600	423845680	9540	9540	9540	9540	0
146	20241018	181500	423845680	9540	9540	9540	9540	0
147	20241018	181400	423845680	9540	9540	9540	9540	0
148	20241018	181300	423845680	9540	9540	9540	9540	0
149	20241018	181200	423845680	9540	9540	9540	9540	0
150	20241018	181100	423845680	9540	9540	9540	9540	0
151	20241018	181000	423845680	9540	9540	9540	9540	0
152	20241018	180900	423845680	9540	9540	9540	9540	992
153	20241018	180800	423845680	9540	9540	9540	9540	0
154	20241018	180700	423845680	9540	9540	9540	9540	0
155	20241018	180600	423845680	9540	9540	9540	9540	0
156	20241018	180500	423845680	9540	9540	9540	9540	0
157	20241018	180400	423845680	9540	9540	9540	9540	0
158	20241018	180300	423845680	9540	9540	9540	9540	0
159	20241018	180200	423845680	9540	9540	9540	9540	0
160	20241018	180100	423845680	9540	9540	9540	9540	0
161	20241018	180000	423845680	9540	9540	9540	9540	0
162	20241018	175900	423845680	9540	9540	9540	9540	0
163	20241018	175800	423845680	9540	9540	9540	9540	0
164	20241018	175700	423845680	9540	9540	9540	9540	0
165	20241018	175600	423845680	9540	9540	9540	9540	0
166	20241018	175500	423845680	9540	9540	9540	9540	0
167	20241018	175400	423845680	9540	9540	9540	9540	0
168	20241018	175300	423845680	9540	9540	9540	9540	0
169	20241018	175200	423845680	9540	9540	9540	9540	0
170	20241018	175100	423845680	9540	9540	9540	9540	0
171	20241018	175000	423845680	9540	9540	9540	9540	0
172	20241018	174900	423845680	9540	9540	9540	9540	0
173	20241018	174800	423845680	9540	9540	9540	9540	0
174	20241018	174700	423845680	9540	9540	9540	9540	0
175	20241018	174600	423845680	9540	9540	9540	9540	0
176	20241018	174500	423845680	9540	9540	9540	9540	0
177	20241018	174400	423845680	9540	9540	9540	9540	0
178	20241018	174300	423845680	9540	9540	9540	9540	0
179	20241018	174200	423845680	9540	9540	9540	9540	0
180	20241018	174100	423845680	9540	9540	9540	9540	0
181	20241018	174000	423845680	9540	9540	9540	9540	0
182	20241018	173900	423845680	9540	9540	9540	9540	992
183	20241018	173800	423845680	9540	9540	9540	9540	0
184	20241018	173700	423845680	9540	9540	9540	9540	0
185	20241018	173600	423845680	9540	9540	9540	9540	0
186	20241018	173500	423845680	9540	9540	9540	9540	0
187	20241018	173400	423845680	9540	9540	9540	9540	0
188	20241018	173300	423845680	9540	9540	9540	9540	0
189	20241018	173200	423845680	9540	9540	9540	9540	0
190	20241018	173100	423845680	9540	9540	9540	9540	0
191	20241018	173000	423845680	9540	9540	9540	9540	0
192	20241018	172900	423845680	9540	9540	9540	9540	0
193	20241018	172800	423845680	9540	9540	9540	9540	0
194	20241018	172700	423845680	9540	9540	9540	9540	0
195	20241018	172600	423845680	9540	9540	9540	9540	0
196	20241018	172500	423845680	9540	9540	9540	9540	0
197	20241018	172400	423845680	9540	9540	9540	9540	0
198	20241018	172300	423845680	9540	9540	9540	9540	0
199	20241018	172200	423845680	9540	9540	9540	9540	0
200	20241018	172100	423845680	9540	9540	9540	9540	0
201	20241018	172000	423845680	9540	9540	9540	9540	0
202	20241018	171900	423845680	9540	9540	9540	9540	0
203	20241018	171800	423845680	9540	9540	9540	9540	0
204	20241018	171700	423845680	9540	9540	9540	9540	0
205	20241018	171600	423845680	9540	9540	9540	9540	0
206	20241018	171500	423845680	9540	9540	9540	9540	0
207	20241018	171400	423845680	9540	9540	9540	9540	0
208	20241018	171300	423845680	9540	9540	9540	9540	0
209	20241018	171200	423845680	9540	9540	9540	9540	0
210	20241018	171100	423845680	9540	9540	9540	9540	0
211	20241018	171000	423845680	9540	9540	9540	9540	0
212	20241018	170900	423845680	9540	9540	9540	9540	992
213	20241018	170800	423845680	9540	9540	9540	9540	0
214	20241018	170700	423845680	9540	9540	9540	9540	0
215	20241018	170600	423845680	9540	9540	9540	9540	0
216	20241018	170500	423845680	9540	9540	9540	9540	0
217	20241018	170400	423845680	9540	9540	9540	9540	0
218	20241018	170300	423845680	9540	9540	9540	9540	0
219	20241018	170200	423845680	9540	9540	9540	9540	0
220	20241018	170100	423845680	9540	9540	9540	9540	0
221	20241018	170000	423845680	9540	9540	9540	9540	0
222	20241018	165900	423845680	9540	9540	9540	9540	0
223	20241018	165800	423845680	9540	9540	9540	9540	0
224	20241018	165700	423845680	9540	9540	9540	9540	0
225	20241018	165600	423845680	9540	9540	9540	9540	0
226	20241018	165500	423845680	9540	9540	9540	9540	0
227	20241018	165400	423845680	9540	9540	9540	9540	0
228	20241018	165300	423845680	9540	9540	9540	9540	0
229	20241018	165200	423845680	9540	9540	9540	9540	0
230	20241018	165100	423845680	9540	9540	9540	9540	0
231	20241018	165000	423845680	9540	9540	9540	9540	0
232	20241018	164900	423845680	9540	9540	9540	9540	0
233	20241018	164800	423845680	9540	9540	9540	9540	0
234	20241018	164700	423845680	9540	9540	9540	9540	0
235	20241018	164600	423845680	9540	9540	9540	9540	0
236	20241018	164500	423845680	9540	9540	9540	9540	0
237	20241018	164400	423845680	9540	9540	9540	9540	0
238	20241018	164300	423845680	9540	9540	9540	9540	0
239	20241018	164200	423845680	9540	9540	9540	9540	0
240	20241018	164100	423845680	9540	9540	9540	9540	0
241	20241018	164000	423845680	9540	9540	9540	9540	0
242	20241018	163900	423845680	9540	9540	9540	9540	992
243	20241018	163800	423845680	9540	9540	9540	9540	0
244	20241018	163700	423845680	9540	9540	9540	9540	0
245	20241018	163600	423845680	9540	9540	9540	9540	0
246	20241018	163500	423845680	9540	9540	9540	9540	0
247	20241018	163400	423845680	9540	9540	9540	9540	0
248	20241018	163300	423845680	9540	9540	9540	9540	0
249	20241018	163200	423845680	9540	9540	9540	9540	0
250	20241018	163100	423845680	9540	9540	9540	9540	0
251	20241018	163000	423845680	9540	9540	9540	9540	0
252	20241018	162900	423845680	9540	9540	9540	9540	0
253	20241018	162800	423845680	9540	9540	9540	9540	0
254	20241018	162700	423845680	9540	9540	9540	9540	0
255	20241018	162600	423845680	9540	9540	9540	9540	0
256	20241018	162500	423845680	9540	9540	9540	9540	0
257	20241018	162400	423845680	9540	9540	9540	9540	0
258	20241018	162300	423845680	9540	9540	9540	9540	0
259	20241018	162200	423845680	9540	9540	9540	9540	0
260	20241018	162100	423845680	9540	9540	9540	9540	0
261	20241018	162000	423845680	9540	9540	9540	9540	0
262	20241018	161900	423845680	9540	9540	9540	9540	0
263	20241018	161800	423845680	9540	9540	9540	9540	0
264	20241018	161700	423845680	9540	9540	9540	9540	0
265	20241018	161600	423845680	9540	9540	9540	9540	0
266	20241018	161500	423845680	9540	9540	9540	9540	0
267	20241018	161400	423845680	9540	9540	9540	9540	0
268	20241018	161300	423845680	9540	9540	9540	9540	0
269	20241018	161200	423845680	9540	9540	9540	9540	0
270	20241018	161100	423845680	9540	9540	9540	9540	0
271	20241018	161000	423845680	9540	9540	9540	9540	0
272	20241018	160900	423845680	9540	9540	9540	9540	992
273	20241018	160800	423845680	9540	9540	9540	9540	0
274	20241018	160700	423845680	9540	9540	9540	9540	0
275	20241018	160600	423845680	9540	9540	9540	9540	0
276	20241018	160500	423845680	9540	9540	9540	9540	0
277	20241018	160400	423845680	9540	9540	9540	9540	0
278	20241018	160300	423845680	9540	9540	9540	9540	0
279	20241018	160200	423845680	9540	9540	9540	9540	0
280	20241018	160100	423845680	9540	9540	9540	9540	0
281	20241018	160000	423845680	9540	9540	9540	9540	0
282	20241018	155900	423845680	9540	9540	9540	9540	0
283	20241018	155800	423845680	9540	9540	9540	9540	0
284	20241018	155700	423845680	9540	9540	9540	9540	0
285	20241018	155600	423845680	9540	9540	9540	9540	0
286	20241018	155500	423845680	9540	9540	9540	9540	0
287	20241018	155400	423845680	9540	9540	9540	9540	0
288	20241018	155300	423845680	9540	9540	9540	9540	0
289	20241018	155200	423845680	9540	9540	9540	9540	0
290	20241018	155100	423845680	9540	9540	9540	9540	0
291	20241018	155000	423845680	9540	9540	9540	9540	0
292	20241018	154900	423845680	9540	9540	9540	9540	0
293	20241018	154800	423845680	9540	9540	9540	9540	0
294	20241018	154700	423845680	9540	9540	9540	9540	0
295	20241018	154600	423845680	9540	9540	9540	9540	0
296	20241018	154500	423845680	9540	9540	9540	9540	0
297	20241018	154400	423845680	9540	9540	9540	9540	0
298	20241018	154300	423845680	9540	9540	9540	9540	0
299	20241018	154200	423845680	9540	9540	9540	9540	0
300	20241018	154100	423845680	9540	9540	9540	9540	0
301	20241018	154000	423845680	9540	9540	9540	9540	0
302	20241018	153900	423845680	9540	9540	9540	9540	992
303	20241018	153800	423845680	9540	9540	9540	9540	0
304	20241018	153700	423845680	9540	9540	9540	9540	0
305	20241018	153600	423845680	9540	9540	9540	9540	0
306	20241018	153500	423845680	9540	9540	9540	9540	0
307	20241018	153400	423845680	9540	9540	9540	9540	0
308	20241018	153300	423845680	9540	9540	9540	9540	0
309	20241018	153200	423845680	9540	9540	9540	9540	0
310	20241018	153100	423845680	9540	9540	9540	9540	0
311	20241018	153000	423845680	9540	9540	9540	9540	992
312	20241018	152900	414382000	9620	9620	9620	9620	0
313	20241018	152800	414382000	9620	9620	9620	9620	0
314	20241018	152700	414382000	9620	9620	9620	9620	0
315	20241018	152600	414382000	9620	9620	9620	9620	0
316	20241018	152500	414382000	9620	9620	9620	9620	0
317	20241018	152400	414382000	9620	9620	9620	9620	0
318	20241018	152300	414382000	9620	9620	9620	9620	0
319	20241018	152200	414382000	9620	9620	9620	9620	0
320	20241018	152100	414382000	9620	9620	9620	9620	0
321	20241018	152000	414382000	9620	9620	9620	9620	0
322	20241018	151900	414382000	9620	9580	9620	9580	33
323	20241018	151800	414065820	9620	9620	9620	9620	4
324	20241018	151700	414027340	9590	9600	9630	9590	311
325	20241018	151600	411044710	9640	9640	9640	9640	10
326	20241018	151500	410948310	9640	9620	9640	9620	30
327	20241018	151400	410659410	9620	9590	9620	9590	8
328	20241018	151300	410582480	9570	9570	9570	9570	16
329	20241018	151200	410429360	9600	9610	9610	9600	485
330	20241018	151100	405770520	9610	9610	9610	9610	1
331	20241018	151000	405760910	9620	9620	9620	9620	38
332	20241018	150900	405395350	9620	9620	9620	9620	250
333	20241018	150800	402990350	9620	9620	9620	9620	0
334	20241018	150700	402990350	9620	9620	9620	9620	14
335	20241018	150600	402855670	9620	9620	9620	9620	0
336	20241018	150500	402855670	9620	9620	9620	9620	159
337	20241018	150400	401326090	9620	9650	9650	9620	118
338	20241018	150300	400190390	9650	9650	9650	9650	0
339	20241018	150200	400190390	9650	9650	9650	9650	17
340	20241018	150100	400026340	9650	9650	9650	9650	0
341	20241018	150000	400026340	9650	9650	9650	9650	0
342	20241018	145900	400026340	9650	9640	9650	9640	68
343	20241018	145800	399370320	9620	9620	9620	9620	0
344	20241018	145700	399370320	9620	9620	9620	9620	0
345	20241018	145600	399370320	9620	9620	9620	9620	1
346	20241018	145500	399360700	9620	9620	9620	9620	178
347	20241018	145400	397648340	9620	9620	9620	9620	50
348	20241018	145300	397167340	9620	9620	9620	9620	0
349	20241018	145200	397167340	9620	9620	9620	9620	23
350	20241018	145100	396946080	9620	9620	9620	9620	0
351	20241018	145000	396946080	9620	9630	9630	9620	31
352	20241018	144900	396647830	9610	9620	9620	9610	67
353	20241018	144800	396003910	9620	9650	9650	9620	16
354	20241018	144700	395849820	9650	9650	9650	9650	0
355	20241018	144600	395849820	9650	9660	9660	9650	217
356	20241018	144500	393753800	9660	9660	9660	9660	0
357	20241018	144400	393753800	9660	9660	9660	9660	1
358	20241018	144300	393744140	9660	9660	9660	9660	0
359	20241018	144200	393744140	9660	9660	9660	9660	2
360	20241018	144100	393724820	9700	9700	9700	9700	20
361	20241018	144000	393530820	9700	9700	9700	9700	0
362	20241018	143900	393530820	9700	9700	9700	9700	7
363	20241018	143800	393462920	9700	9700	9700	9700	0
364	20241018	143700	393462920	9700	9700	9700	9700	1
365	20241018	143600	393453220	9650	9650	9650	9650	0
366	20241018	143500	393453220	9650	9650	9650	9650	0
367	20241018	143400	393453220	9650	9650	9650	9650	0
368	20241018	143300	393453220	9650	9650	9650	9650	0
369	20241018	143200	393453220	9650	9650	9650	9650	117
370	20241018	143100	392324170	9700	9700	9700	9700	0
371	20241018	143000	392324170	9700	9700	9700	9700	0
372	20241018	142900	392324170	9700	9700	9700	9700	0
373	20241018	142800	392324170	9700	9700	9700	9700	4
374	20241018	142700	392285370	9640	9640	9640	9640	0
375	20241018	142600	392285370	9640	9630	9640	9590	1246
376	20241018	142500	380329230	9650	9660	9670	9650	350
377	20241018	142400	376949730	9750	9750	9750	9750	3
378	20241018	142300	376920480	9760	9760	9760	9760	1
379	20241018	142200	376910720	9760	9750	9760	9750	27
380	20241018	142100	376647460	9750	9690	9750	9690	1056
381	20241018	142000	366369380	9680	9680	9680	9680	949
382	20241018	141900	357183060	9680	9680	9680	9680	33
383	20241018	141800	356863620	9680	9680	9680	9680	25
384	20241018	141700	356621620	9680	9670	9680	9670	126
385	20241018	141600	355403000	9670	9670	9670	9670	78
386	20241018	141500	354648740	9660	9630	9660	9630	852
387	20241018	141400	346423570	9620	9610	9620	9610	130
388	20241018	141300	345173270	9620	9620	9620	9620	0
389	20241018	141200	345173270	9620	9590	9620	9590	480
390	20241018	141100	340563000	9590	9590	9590	9590	1
391	20241018	141000	340553410	9540	9540	9540	9540	0
392	20241018	140900	340553410	9540	9540	9540	9540	0
393	20241018	140800	340553410	9540	9540	9540	9540	1
394	20241018	140700	340543870	9540	9540	9540	9540	29
395	20241018	140600	340267210	9610	9540	9610	9540	61
396	20241018	140500	339682500	9530	9530	9530	9530	0
397	20241018	140400	339682500	9530	9590	9590	9530	105
398	20241018	140300	338681550	9590	9590	9590	9590	0
399	20241018	140200	338681550	9590	9600	9600	9590	10
400	20241018	140100	338585610	9600	9600	9600	9600	0
401	20241018	140000	338585610	9600	9560	9600	9560	6
402	20241018	135900	338528050	9560	9560	9560	9560	20
403	20241018	135800	338336850	9520	9560	9560	9520	2
404	20241018	135700	338317770	9560	9520	9560	9520	128
405	20241018	135600	337097930	9510	9520	9520	9500	356
406	20241018	135500	333711500	9510	9510	9510	9500	9
407	20241018	135400	333625960	9500	9510	9510	9500	269
408	20241018	135300	331067910	9510	9540	9540	9510	19
409	20241018	135200	330887170	9510	9520	9520	9510	24
410	20241018	135100	330658860	9510	9510	9510	9510	98
411	20241018	135000	329726880	9510	9510	9510	9510	2
412	20241018	134900	329707860	9500	9510	9510	9500	2020
413	20241018	134800	310516380	9510	9510	9510	9510	33
414	20241018	134700	310202550	9510	9510	9510	9510	103
415	20241018	134600	309223020	9510	9510	9510	9510	30
416	20241018	134500	308937720	9500	9540	9540	9500	2066
417	20241018	134400	289279430	9540	9530	9540	9530	7
418	20241018	134300	289212660	9530	9530	9530	9530	145
419	20241018	134200	287830810	9520	9520	9520	9520	0
420	20241018	134100	287830810	9520	9520	9520	9520	150
421	20241018	134000	286402810	9520	9540	9540	9520	304
422	20241018	133900	283508640	9570	9570	9570	9570	0
423	20241018	133800	283508640	9570	9570	9570	9570	0
424	20241018	133700	283508640	9570	9570	9570	9570	1
425	20241018	133600	283499070	9540	9540	9540	9540	14
426	20241018	133500	283365510	9590	9590	9590	9590	0
427	20241018	133400	283365510	9590	9590	9590	9590	0
428	20241018	133300	283365510	9590	9590	9590	9590	1
429	20241018	133200	283355920	9590	9590	9590	9590	1
430	20241018	133100	283346330	9540	9540	9540	9540	55
431	20241018	133000	282821630	9540	9590	9590	9540	974
432	20241018	132900	273511450	9590	9590	9590	9590	0
433	20241018	132800	273511450	9590	9580	9590	9580	21
434	20241018	132700	273310170	9590	9590	9590	9590	15
435	20241018	132600	273166320	9590	9590	9590	9590	18
436	20241018	132500	272993700	9620	9620	9620	9620	2
437	20241018	132400	272974460	9620	9580	9620	9580	38
438	20241018	132300	272609610	9580	9580	9580	9580	0
439	20241018	132200	272609610	9580	9580	9580	9580	0
440	20241018	132100	272609610	9580	9590	9590	9580	296
441	20241018	132000	269773730	9610	9610	9610	9610	0
442	20241018	131900	269773730	9610	9610	9610	9610	0
443	20241018	131800	269773730	9610	9610	9610	9610	0
444	20241018	131700	269773730	9610	9610	9610	9610	33
445	20241018	131600	269456600	9610	9610	9610	9610	1
446	20241018	131500	269446990	9610	9600	9610	9600	5
447	20241018	131400	269398980	9600	9600	9600	9600	5
448	20241018	131300	269350980	9580	9580	9580	9580	0
449	20241018	131200	269350980	9580	9580	9580	9580	0
450	20241018	131100	269350980	9580	9580	9580	9580	0
451	20241018	131000	269350980	9580	9580	9580	9580	1
452	20241018	130900	269341400	9600	9600	9600	9600	20
453	20241018	130800	269149400	9580	9580	9580	9580	340
454	20241018	130700	265892200	9580	9580	9580	9580	12
455	20241018	130600	265777240	9580	9580	9580	9580	0
456	20241018	130500	265777240	9580	9580	9580	9580	0
457	20241018	130400	265777240	9580	9580	9580	9580	0
458	20241018	130300	265777240	9580	9580	9580	9580	0
459	20241018	130200	265777240	9580	9580	9580	9580	0
460	20241018	130100	265777240	9580	9580	9580	9580	20
461	20241018	130000	265585640	9610	9610	9610	9610	0
462	20241018	125900	265585640	9610	9610	9610	9610	0
463	20241018	125800	265585640	9610	9610	9610	9610	0
464	20241018	125700	265585640	9610	9610	9610	9610	96
465	20241018	125600	264663080	9560	9560	9560	9560	0
466	20241018	125500	264663080	9560	9560	9560	9560	0
467	20241018	125400	264663080	9560	9560	9560	9560	0
468	20241018	125300	264663080	9560	9560	9560	9560	9
469	20241018	125200	264577040	9560	9560	9560	9560	50
470	20241018	125100	264099040	9560	9560	9560	9560	50
471	20241018	125000	263621040	9560	9560	9560	9560	1
472	20241018	124900	263611480	9560	9560	9560	9560	0
473	20241018	124800	263611480	9560	9560	9560	9560	31
474	20241018	124700	263315120	9560	9560	9560	9560	33
475	20241018	124600	262999640	9560	9560	9560	9560	22
476	20241018	124500	262789320	9560	9560	9560	9550	738
477	20241018	124400	255734070	9560	9560	9560	9560	91
478	20241018	124300	254864110	9570	9580	9580	9570	40
479	20241018	124200	254481110	9560	9560	9560	9560	0
480	20241018	124100	254481110	9560	9560	9560	9560	0
481	20241018	124000	254481110	9560	9570	9570	9560	214
482	20241018	123900	252434500	9570	9570	9570	9570	0
483	20241018	123800	252434500	9570	9570	9570	9570	0
484	20241018	123700	252434500	9570	9570	9570	9570	16
485	20241018	123600	252281380	9570	9570	9570	9570	14
486	20241018	123500	252147400	9570	9570	9570	9570	0
487	20241018	123400	252147400	9570	9570	9570	9570	400
488	20241018	123300	248319400	9570	9570	9570	9570	300
489	20241018	123200	245448400	9590	9590	9590	9590	0
490	20241018	123100	245448400	9590	9570	9590	9570	106
491	20241018	123000	244433880	9590	9580	9590	9580	195
492	20241018	122900	242563840	9570	9570	9570	9570	0
493	20241018	122800	242563840	9570	9570	9570	9570	0
494	20241018	122700	242563840	9570	9580	9580	9570	139
495	20241018	122600	241232490	9570	9570	9570	9570	0
496	20241018	122500	241232490	9570	9570	9570	9570	0
497	20241018	122400	241232490	9570	9580	9580	9570	919
498	20241018	122300	232436820	9590	9590	9590	9590	229
499	20241018	122200	230240710	9600	9600	9610	9600	310
500	20241018	122100	227264700	9600	9600	9600	9600	142
501	20241018	122000	225901500	9600	9600	9600	9600	0
502	20241018	121900	225901500	9600	9600	9600	9600	10
503	20241018	121800	225805500	9600	9600	9600	9600	0
504	20241018	121700	225805500	9600	9600	9600	9600	0
505	20241018	121600	225805500	9600	9600	9600	9600	0
506	20241018	121500	225805500	9600	9600	9650	9600	110
507	20241018	121400	224749300	9600	9600	9600	9600	0
508	20241018	121300	224749300	9600	9600	9600	9600	0
509	20241018	121200	224749300	9600	9600	9600	9600	0
510	20241018	121100	224749300	9600	9600	9600	9600	0
511	20241018	121000	224749300	9600	9600	9600	9600	0
512	20241018	120900	224749300	9600	9600	9600	9600	361
513	20241018	120800	221283700	9600	9590	9600	9590	8
514	20241018	120700	221206970	9600	9600	9600	9600	25
515	20241018	120600	220966970	9600	9600	9600	9600	13
516	20241018	120500	220842170	9590	9600	9600	9590	103
517	20241018	120400	219854240	9600	9640	9640	9590	1041
518	20241018	120300	209852890	9670	9670	9670	9670	0
519	20241018	120200	209852890	9670	9670	9670	9670	0
520	20241018	120100	209852890	9670	9670	9670	9670	0
521	20241018	120000	209852890	9670	9670	9670	9670	0
522	20241018	115900	209852890	9670	9670	9670	9670	0
523	20241018	115800	209852890	9670	9650	9670	9650	350
524	20241018	115700	206473270	9650	9670	9670	9650	17
525	20241018	115600	206308940	9670	9670	9670	9670	20
526	20241018	115500	206115540	9670	9670	9670	9670	0
527	20241018	115400	206115540	9670	9670	9670	9670	0
528	20241018	115300	206115540	9670	9670	9670	9670	0
529	20241018	115200	206115540	9670	9670	9670	9670	10
530	20241018	115100	206018840	9670	9680	9680	9670	182
531	20241018	115000	204257220	9680	9680	9680	9680	0
532	20241018	114900	204257220	9680	9680	9680	9680	0
533	20241018	114800	204257220	9680	9680	9680	9680	0
534	20241018	114700	204257220	9680	9680	9680	9680	0
535	20241018	114600	204257220	9680	9680	9680	9680	0
536	20241018	114500	204257220	9680	9680	9680	9680	0
537	20241018	114400	204257220	9680	9680	9680	9680	0
538	20241018	114300	204257220	9680	9680	9680	9680	0
539	20241018	114200	204257220	9680	9680	9680	9680	0
540	20241018	114100	204257220	9680	9690	9690	9680	20
541	20241018	114000	204063520	9680	9680	9680	9680	0
542	20241018	113900	204063520	9680	9680	9680	9680	0
543	20241018	113800	204063520	9680	9680	9680	9680	0
544	20241018	113700	204063520	9680	9680	9680	9680	1
545	20241018	113600	204053840	9680	9680	9680	9680	0
546	20241018	113500	204053840	9680	9680	9680	9680	0
547	20241018	113400	204053840	9680	9680	9680	9680	0
548	20241018	113300	204053840	9680	9680	9680	9680	0
549	20241018	113200	204053840	9680	9680	9680	9680	5
550	20241018	113100	204005440	9680	9730	9740	9680	85
551	20241018	113000	203181790	9740	9740	9740	9740	21
552	20241018	112900	202977250	9750	9750	9750	9750	120
553	20241018	112800	201807250	9750	9730	9750	9730	51
554	20241018	112700	201310220	9730	9730	9730	9730	0
555	20241018	112600	201310220	9730	9730	9730	9730	0
556	20241018	112500	201310220	9730	9730	9730	9730	5
557	20241018	112400	201261570	9730	9730	9730	9730	1
558	20241018	112300	201251840	9730	9740	9750	9730	18
559	20241018	112200	201076490	9740	9740	9740	9740	0
560	20241018	112100	201076490	9740	9740	9740	9740	0
561	20241018	112000	201076490	9740	9740	9740	9740	0
562	20241018	111900	201076490	9740	9740	9740	9740	0
563	20241018	111800	201076490	9740	9720	9740	9720	36
564	20241018	111700	200726130	9700	9720	9720	9700	150
565	20241018	111600	199269820	9710	9710	9710	9710	0
566	20241018	111500	199269820	9710	9710	9710	9710	0
567	20241018	111400	199269820	9710	9710	9710	9710	0
568	20241018	111300	199269820	9710	9710	9710	9710	0
569	20241018	111200	199269820	9710	9710	9710	9710	0
570	20241018	111100	199269820	9710	9710	9710	9710	0
571	20241018	111000	199269820	9710	9710	9710	9710	0
572	20241018	110900	199269820	9710	9710	9710	9710	0
573	20241018	110800	199269820	9710	9710	9710	9710	7
574	20241018	110700	199201850	9710	9710	9710	9710	0
575	20241018	110600	199201850	9710	9750	9750	9710	19
576	20241018	110500	199017160	9710	9730	9730	9710	16
577	20241018	110400	198861500	9710	9710	9710	9710	0
578	20241018	110300	198861500	9710	9760	9760	9710	19
579	20241018	110200	198676800	9760	9760	9760	9760	0
580	20241018	110100	198676800	9760	9760	9760	9760	0
581	20241018	110000	198676800	9760	9760	9760	9760	67
582	20241018	105900	198022880	9750	9750	9750	9750	1
583	20241018	105800	198013130	9710	9700	9710	9700	247
584	20241018	105700	195616050	9700	9690	9700	9690	79
585	20241018	105600	194849800	9670	9670	9670	9670	15
586	20241018	105500	194704750	9680	9680	9680	9680	3
587	20241018	105400	194675710	9680	9680	9680	9680	0
588	20241018	105300	194675710	9680	9610	9680	9610	124
589	20241018	105200	193481770	9610	9610	9610	9610	0
590	20241018	105100	193481770	9610	9610	9610	9610	1
591	20241018	105000	193472160	9600	9600	9600	9600	0
592	20241018	104900	193472160	9600	9610	9610	9600	97
593	20241018	104800	192540950	9650	9650	9650	9650	20
594	20241018	104700	192347950	9650	9650	9650	9650	7
595	20241018	104600	192280400	9610	9610	9610	9610	100
596	20241018	104500	191319400	9600	9600	9600	9600	0
597	20241018	104400	191319400	9600	9600	9600	9600	0
598	20241018	104300	191319400	9600	9600	9600	9600	219
599	20241018	104200	189217000	9600	9610	9610	9600	1500
600	20241018	104100	174816470	9610	9600	9610	9600	8
601	20241018	104000	174739600	9600	9620	9620	9600	351
602	20241018	103900	171369440	9600	9680	9680	9600	492
603	20241018	103800	166633940	9680	9680	9680	9680	100
604	20241018	103700	165665940	9600	9600	9600	9600	0
605	20241018	103600	165665940	9600	9600	9600	9600	13
606	20241018	103500	165541140	9600	9630	9630	9600	20
607	20241018	103400	165348600	9600	9600	9600	9600	0
608	20241018	103300	165348600	9600	9600	9600	9600	5
609	20241018	103200	165300600	9600	9600	9600	9600	60
610	20241018	103100	164724600	9600	9600	9600	9600	243
611	20241018	103000	162391800	9550	9570	9570	9550	135
612	20241018	102900	161101580	9560	9590	9590	9560	145
613	20241018	102800	159714960	9600	9630	9630	9600	1589
614	20241018	102700	144439800	9630	9620	9630	9620	194
615	20241018	102600	142572840	9620	9640	9640	9620	516
616	20241018	102500	137605450	9640	9640	9640	9640	78
617	20241018	102400	136853530	9650	9650	9650	9650	2
618	20241018	102300	136834230	9650	9650	9650	9650	124
619	20241018	102200	135637630	9650	9660	9660	9650	20
620	20241018	102100	135444470	9650	9650	9650	9650	0
621	20241018	102000	135444470	9650	9650	9650	9650	0
622	20241018	101900	135444470	9650	9670	9670	9650	100
623	20241018	101800	134479190	9670	9670	9670	9670	0
624	20241018	101700	134479190	9670	9670	9670	9670	0
625	20241018	101600	134479190	9670	9670	9670	9670	3
626	20241018	101500	134450180	9680	9680	9680	9680	1
627	20241018	101400	134440500	9680	9680	9680	9680	0
628	20241018	101300	134440500	9680	9680	9680	9680	1
629	20241018	101200	134430820	9680	9680	9680	9680	1
630	20241018	101100	134421140	9660	9660	9660	9660	0
631	20241018	101000	134421140	9660	9660	9660	9660	3
632	20241018	100900	134392160	9650	9700	9700	9650	183
633	20241018	100800	132625010	9700	9700	9700	9700	0
634	20241018	100700	132625010	9700	9700	9700	9700	4
635	20241018	100600	132586210	9700	9650	9700	9650	94
636	20241018	100500	131679010	9650	9650	9650	9650	1
637	20241018	100400	131669360	9650	9710	9710	9650	125
638	20241018	100300	130459850	9710	9710	9710	9710	4
639	20241018	100200	130421010	9710	9710	9710	9710	2
640	20241018	100100	130401590	9690	9690	9690	9690	30
641	20241018	100000	130110890	9710	9710	9710	9710	1
642	20241018	095900	130101180	9680	9680	9680	9680	0
643	20241018	095800	130101180	9680	9680	9680	9680	60
644	20241018	095700	129520380	9680	9680	9680	9680	0
645	20241018	095600	129520380	9680	9680	9680	9680	0
646	20241018	095500	129520380	9680	9690	9690	9680	29
647	20241018	095400	129239580	9690	9690	9690	9690	18
648	20241018	095300	129065160	9680	9670	9680	9670	52
649	20241018	095200	128561850	9640	9640	9640	9640	48
650	20241018	095100	128099130	9640	9640	9640	9640	52
651	20241018	095000	127597850	9640	9710	9710	9640	1387
652	20241018	094900	114167060	9710	9710	9710	9710	44
653	20241018	094800	113739820	9710	9710	9710	9710	20
654	20241018	094700	113545620	9710	9710	9710	9710	0
655	20241018	094600	113545620	9710	9740	9740	9710	333
656	20241018	094500	110306730	9740	9770	9770	9740	3
657	20241018	094400	110277450	9780	9780	9780	9780	0
658	20241018	094300	110277450	9780	9780	9780	9780	0
659	20241018	094200	110277450	9780	9780	9780	9780	1
660	20241018	094100	110267670	9730	9740	9740	9730	82
661	20241018	094000	109469500	9770	9770	9770	9770	0
662	20241018	093900	109469500	9770	9760	9770	9730	242
663	20241018	093800	107109780	9730	9730	9730	9730	1
664	20241018	093700	107100050	9730	9730	9730	9730	14
665	20241018	093600	106963830	9730	9710	9730	9710	114
666	20241018	093500	105855260	9710	9740	9740	9710	541
667	20241018	093400	100593280	9780	9780	9780	9780	0
668	20241018	093300	100593280	9780	9780	9780	9780	0
669	20241018	093200	100593280	9780	9780	9780	9780	0
670	20241018	093100	100593280	9780	9760	9780	9730	130
671	20241018	093000	99327660	9770	9780	9780	9770	61
672	20241018	092900	98731190	9780	9780	9780	9780	101
673	20241018	092800	97743410	9780	9790	9790	9780	12
674	20241018	092700	97626040	9780	9780	9780	9780	0
675	20241018	092600	97626040	9780	9780	9790	9780	69
676	20241018	092500	96951210	9780	9780	9780	9780	101
677	20241018	092400	95963430	9720	9740	9740	9720	100
678	20241018	092300	94991130	9720	9800	9800	9720	549
679	20241018	092200	89645980	9800	9890	9890	9800	2682
680	20241018	092100	63316980	9890	9910	9920	9890	25
681	20241018	092000	63069500	9950	9950	9950	9950	0
682	20241018	091900	63069500	9950	9950	9950	9940	1190
683	20241018	091800	51236310	10000	9930	10000	9930	1261
684	20241018	091700	38714510	9850	9850	9850	9850	250
685	20241018	091600	36252010	9930	9930	9930	9930	0
686	20241018	091500	36252010	9930	9930	9930	9930	10
687	20241018	091400	36152710	9930	9930	9930	9930	0
688	20241018	091300	36152710	9930	9930	9930	9930	10
689	20241018	091200	36053410	9850	9870	9870	9850	435
690	20241018	091100	31764620	9880	9880	9880	9880	100
691	20241018	091000	30776620	9930	9930	9930	9930	0
692	20241018	090900	30776620	9930	9930	9930	9930	0
693	20241018	090800	30776620	9930	9930	9930	9920	87
694	20241018	090700	29913070	9920	9850	9920	9840	841
695	20241018	090600	21627390	9870	9870	9870	9870	27
696	20241018	090500	21360900	9810	9810	9810	9810	0
697	20241018	090400	21360900	9810	9920	9920	9810	1112
698	20241018	090300	10416070	9830	9830	9830	9830	0
699	20241018	090200	10416070	9830	9830	9930	9820	315
700	20241018	090100	7298540	9930	9910	9930	9810	580
701	20241018	090000	1582050	9950	9950	9950	9950	159