KissMeData/200780/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204000	183360130	5070	5070	5070	5070	779
3	20241018	203900	183360130	5070	5070	5070	5070	0
4	20241018	203800	183360130	5070	5070	5070	5070	0
5	20241018	203700	183360130	5070	5070	5070	5070	0
6	20241018	203600	183360130	5070	5070	5070	5070	0
7	20241018	203500	183360130	5070	5070	5070	5070	0
8	20241018	203400	183360130	5070	5070	5070	5070	0
9	20241018	203300	183360130	5070	5070	5070	5070	0
10	20241018	203200	183360130	5070	5070	5070	5070	0
11	20241018	203100	183360130	5070	5070	5070	5070	0
12	20241018	203000	183360130	5070	5070	5070	5070	0
13	20241018	202900	183360130	5070	5070	5070	5070	0
14	20241018	202800	183360130	5070	5070	5070	5070	0
15	20241018	202700	183360130	5070	5070	5070	5070	0
16	20241018	202600	183360130	5070	5070	5070	5070	0
17	20241018	202500	183360130	5070	5070	5070	5070	0
18	20241018	202400	183360130	5070	5070	5070	5070	0
19	20241018	202300	183360130	5070	5070	5070	5070	0
20	20241018	202200	183360130	5070	5070	5070	5070	0
21	20241018	202100	183360130	5070	5070	5070	5070	0
22	20241018	202000	183360130	5070	5070	5070	5070	0
23	20241018	201900	183360130	5070	5070	5070	5070	0
24	20241018	201800	183360130	5070	5070	5070	5070	0
25	20241018	201700	183360130	5070	5070	5070	5070	0
26	20241018	201600	183360130	5070	5070	5070	5070	0
27	20241018	201500	183360130	5070	5070	5070	5070	0
28	20241018	201400	183360130	5070	5070	5070	5070	0
29	20241018	201300	183360130	5070	5070	5070	5070	0
30	20241018	201200	183360130	5070	5070	5070	5070	0
31	20241018	201100	183360130	5070	5070	5070	5070	0
32	20241018	201000	183360130	5070	5070	5070	5070	779
33	20241018	200900	183360130	5070	5070	5070	5070	0
34	20241018	200800	183360130	5070	5070	5070	5070	0
35	20241018	200700	183360130	5070	5070	5070	5070	0
36	20241018	200600	183360130	5070	5070	5070	5070	0
37	20241018	200500	183360130	5070	5070	5070	5070	0
38	20241018	200400	183360130	5070	5070	5070	5070	0
39	20241018	200300	183360130	5070	5070	5070	5070	0
40	20241018	200200	183360130	5070	5070	5070	5070	0
41	20241018	200100	183360130	5070	5070	5070	5070	0
42	20241018	200000	183360130	5070	5070	5070	5070	0
43	20241018	195900	183360130	5070	5070	5070	5070	0
44	20241018	195800	183360130	5070	5070	5070	5070	0
45	20241018	195700	183360130	5070	5070	5070	5070	0
46	20241018	195600	183360130	5070	5070	5070	5070	0
47	20241018	195500	183360130	5070	5070	5070	5070	0
48	20241018	195400	183360130	5070	5070	5070	5070	0
49	20241018	195300	183360130	5070	5070	5070	5070	0
50	20241018	195200	183360130	5070	5070	5070	5070	0
51	20241018	195100	183360130	5070	5070	5070	5070	0
52	20241018	195000	183360130	5070	5070	5070	5070	0
53	20241018	194900	183360130	5070	5070	5070	5070	0
54	20241018	194800	183360130	5070	5070	5070	5070	0
55	20241018	194700	183360130	5070	5070	5070	5070	0
56	20241018	194600	183360130	5070	5070	5070	5070	0
57	20241018	194500	183360130	5070	5070	5070	5070	0
58	20241018	194400	183360130	5070	5070	5070	5070	0
59	20241018	194300	183360130	5070	5070	5070	5070	0
60	20241018	194200	183360130	5070	5070	5070	5070	0
61	20241018	194100	183360130	5070	5070	5070	5070	0
62	20241018	194000	183360130	5070	5070	5070	5070	779
63	20241018	193900	183360130	5070	5070	5070	5070	0
64	20241018	193800	183360130	5070	5070	5070	5070	0
65	20241018	193700	183360130	5070	5070	5070	5070	0
66	20241018	193600	183360130	5070	5070	5070	5070	0
67	20241018	193500	183360130	5070	5070	5070	5070	0
68	20241018	193400	183360130	5070	5070	5070	5070	0
69	20241018	193300	183360130	5070	5070	5070	5070	0
70	20241018	193200	183360130	5070	5070	5070	5070	0
71	20241018	193100	183360130	5070	5070	5070	5070	0
72	20241018	193000	183360130	5070	5070	5070	5070	0
73	20241018	192900	183360130	5070	5070	5070	5070	0
74	20241018	192800	183360130	5070	5070	5070	5070	0
75	20241018	192700	183360130	5070	5070	5070	5070	0
76	20241018	192600	183360130	5070	5070	5070	5070	0
77	20241018	192500	183360130	5070	5070	5070	5070	0
78	20241018	192400	183360130	5070	5070	5070	5070	0
79	20241018	192300	183360130	5070	5070	5070	5070	0
80	20241018	192200	183360130	5070	5070	5070	5070	0
81	20241018	192100	183360130	5070	5070	5070	5070	0
82	20241018	192000	183360130	5070	5070	5070	5070	0
83	20241018	191900	183360130	5070	5070	5070	5070	0
84	20241018	191800	183360130	5070	5070	5070	5070	0
85	20241018	191700	183360130	5070	5070	5070	5070	0
86	20241018	191600	183360130	5070	5070	5070	5070	0
87	20241018	191500	183360130	5070	5070	5070	5070	0
88	20241018	191400	183360130	5070	5070	5070	5070	0
89	20241018	191300	183360130	5070	5070	5070	5070	0
90	20241018	191200	183360130	5070	5070	5070	5070	0
91	20241018	191100	183360130	5070	5070	5070	5070	0
92	20241018	191000	183360130	5070	5070	5070	5070	779
93	20241018	190900	183360130	5070	5070	5070	5070	0
94	20241018	190800	183360130	5070	5070	5070	5070	0
95	20241018	190700	183360130	5070	5070	5070	5070	0
96	20241018	190600	183360130	5070	5070	5070	5070	0
97	20241018	190500	183360130	5070	5070	5070	5070	0
98	20241018	190400	183360130	5070	5070	5070	5070	0
99	20241018	190300	183360130	5070	5070	5070	5070	0
100	20241018	190200	183360130	5070	5070	5070	5070	0
101	20241018	190100	183360130	5070	5070	5070	5070	0
102	20241018	190000	183360130	5070	5070	5070	5070	0
103	20241018	185900	183360130	5070	5070	5070	5070	0
104	20241018	185800	183360130	5070	5070	5070	5070	0
105	20241018	185700	183360130	5070	5070	5070	5070	0
106	20241018	185600	183360130	5070	5070	5070	5070	0
107	20241018	185500	183360130	5070	5070	5070	5070	0
108	20241018	185400	183360130	5070	5070	5070	5070	0
109	20241018	185300	183360130	5070	5070	5070	5070	0
110	20241018	185200	183360130	5070	5070	5070	5070	0
111	20241018	185100	183360130	5070	5070	5070	5070	0
112	20241018	185000	183360130	5070	5070	5070	5070	0
113	20241018	184900	183360130	5070	5070	5070	5070	0
114	20241018	184800	183360130	5070	5070	5070	5070	0
115	20241018	184700	183360130	5070	5070	5070	5070	0
116	20241018	184600	183360130	5070	5070	5070	5070	0
117	20241018	184500	183360130	5070	5070	5070	5070	0
118	20241018	184400	183360130	5070	5070	5070	5070	0
119	20241018	184300	183360130	5070	5070	5070	5070	0
120	20241018	184200	183360130	5070	5070	5070	5070	0
121	20241018	184100	183360130	5070	5070	5070	5070	0
122	20241018	184000	183360130	5070	5070	5070	5070	779
123	20241018	183900	183360130	5070	5070	5070	5070	0
124	20241018	183800	183360130	5070	5070	5070	5070	0
125	20241018	183700	183360130	5070	5070	5070	5070	0
126	20241018	183600	183360130	5070	5070	5070	5070	0
127	20241018	183500	183360130	5070	5070	5070	5070	0
128	20241018	183400	183360130	5070	5070	5070	5070	0
129	20241018	183300	183360130	5070	5070	5070	5070	0
130	20241018	183200	183360130	5070	5070	5070	5070	0
131	20241018	183100	183360130	5070	5070	5070	5070	0
132	20241018	183000	183360130	5070	5070	5070	5070	0
133	20241018	182900	183360130	5070	5070	5070	5070	0
134	20241018	182800	183360130	5070	5070	5070	5070	0
135	20241018	182700	183360130	5070	5070	5070	5070	0
136	20241018	182600	183360130	5070	5070	5070	5070	0
137	20241018	182500	183360130	5070	5070	5070	5070	0
138	20241018	182400	183360130	5070	5070	5070	5070	0
139	20241018	182300	183360130	5070	5070	5070	5070	0
140	20241018	182200	183360130	5070	5070	5070	5070	0
141	20241018	182100	183360130	5070	5070	5070	5070	0
142	20241018	182000	183360130	5070	5070	5070	5070	0
143	20241018	181900	183360130	5070	5070	5070	5070	0
144	20241018	181800	183360130	5070	5070	5070	5070	0
145	20241018	181700	183360130	5070	5070	5070	5070	0
146	20241018	181600	183360130	5070	5070	5070	5070	0
147	20241018	181500	183360130	5070	5070	5070	5070	0
148	20241018	181400	183360130	5070	5070	5070	5070	0
149	20241018	181300	183360130	5070	5070	5070	5070	0
150	20241018	181200	183360130	5070	5070	5070	5070	0
151	20241018	181100	183360130	5070	5070	5070	5070	0
152	20241018	181000	183360130	5070	5070	5070	5070	779
153	20241018	180900	183360130	5070	5070	5070	5070	0
154	20241018	180800	183360130	5070	5070	5070	5070	0
155	20241018	180700	183360130	5070	5070	5070	5070	0
156	20241018	180600	183360130	5070	5070	5070	5070	0
157	20241018	180500	183360130	5070	5070	5070	5070	0
158	20241018	180400	183360130	5070	5070	5070	5070	0
159	20241018	180300	183360130	5070	5070	5070	5070	0
160	20241018	180200	183360130	5070	5070	5070	5070	0
161	20241018	180100	183360130	5070	5070	5070	5070	0
162	20241018	180000	183360130	5070	5070	5070	5070	0
163	20241018	175900	183360130	5070	5070	5070	5070	0
164	20241018	175800	183360130	5070	5070	5070	5070	0
165	20241018	175700	183360130	5070	5070	5070	5070	0
166	20241018	175600	183360130	5070	5070	5070	5070	0
167	20241018	175500	183360130	5070	5070	5070	5070	0
168	20241018	175400	183360130	5070	5070	5070	5070	0
169	20241018	175300	183360130	5070	5070	5070	5070	0
170	20241018	175200	183360130	5070	5070	5070	5070	0
171	20241018	175100	183360130	5070	5070	5070	5070	0
172	20241018	175000	183360130	5070	5070	5070	5070	0
173	20241018	174900	183360130	5070	5070	5070	5070	0
174	20241018	174800	183360130	5070	5070	5070	5070	0
175	20241018	174700	183360130	5070	5070	5070	5070	0
176	20241018	174600	183360130	5070	5070	5070	5070	0
177	20241018	174500	183360130	5070	5070	5070	5070	0
178	20241018	174400	183360130	5070	5070	5070	5070	0
179	20241018	174300	183360130	5070	5070	5070	5070	0
180	20241018	174200	183360130	5070	5070	5070	5070	0
181	20241018	174100	183360130	5070	5070	5070	5070	0
182	20241018	174000	183360130	5070	5070	5070	5070	779
183	20241018	173900	183360130	5070	5070	5070	5070	0
184	20241018	173800	183360130	5070	5070	5070	5070	0
185	20241018	173700	183360130	5070	5070	5070	5070	0
186	20241018	173600	183360130	5070	5070	5070	5070	0
187	20241018	173500	183360130	5070	5070	5070	5070	0
188	20241018	173400	183360130	5070	5070	5070	5070	0
189	20241018	173300	183360130	5070	5070	5070	5070	0
190	20241018	173200	183360130	5070	5070	5070	5070	0
191	20241018	173100	183360130	5070	5070	5070	5070	0
192	20241018	173000	183360130	5070	5070	5070	5070	0
193	20241018	172900	183360130	5070	5070	5070	5070	0
194	20241018	172800	183360130	5070	5070	5070	5070	0
195	20241018	172700	183360130	5070	5070	5070	5070	0
196	20241018	172600	183360130	5070	5070	5070	5070	0
197	20241018	172500	183360130	5070	5070	5070	5070	0
198	20241018	172400	183360130	5070	5070	5070	5070	0
199	20241018	172300	183360130	5070	5070	5070	5070	0
200	20241018	172200	183360130	5070	5070	5070	5070	0
201	20241018	172100	183360130	5070	5070	5070	5070	0
202	20241018	172000	183360130	5070	5070	5070	5070	0
203	20241018	171900	183360130	5070	5070	5070	5070	0
204	20241018	171800	183360130	5070	5070	5070	5070	0
205	20241018	171700	183360130	5070	5070	5070	5070	0
206	20241018	171600	183360130	5070	5070	5070	5070	0
207	20241018	171500	183360130	5070	5070	5070	5070	0
208	20241018	171400	183360130	5070	5070	5070	5070	0
209	20241018	171300	183360130	5070	5070	5070	5070	0
210	20241018	171200	183360130	5070	5070	5070	5070	0
211	20241018	171100	183360130	5070	5070	5070	5070	0
212	20241018	171000	183360130	5070	5070	5070	5070	779
213	20241018	170900	183360130	5070	5070	5070	5070	0
214	20241018	170800	183360130	5070	5070	5070	5070	0
215	20241018	170700	183360130	5070	5070	5070	5070	0
216	20241018	170600	183360130	5070	5070	5070	5070	0
217	20241018	170500	183360130	5070	5070	5070	5070	0
218	20241018	170400	183360130	5070	5070	5070	5070	0
219	20241018	170300	183360130	5070	5070	5070	5070	0
220	20241018	170200	183360130	5070	5070	5070	5070	0
221	20241018	170100	183360130	5070	5070	5070	5070	0
222	20241018	170000	183360130	5070	5070	5070	5070	0
223	20241018	165900	183360130	5070	5070	5070	5070	0
224	20241018	165800	183360130	5070	5070	5070	5070	0
225	20241018	165700	183360130	5070	5070	5070	5070	0
226	20241018	165600	183360130	5070	5070	5070	5070	0
227	20241018	165500	183360130	5070	5070	5070	5070	0
228	20241018	165400	183360130	5070	5070	5070	5070	0
229	20241018	165300	183360130	5070	5070	5070	5070	0
230	20241018	165200	183360130	5070	5070	5070	5070	0
231	20241018	165100	183360130	5070	5070	5070	5070	0
232	20241018	165000	183360130	5070	5070	5070	5070	0
233	20241018	164900	183360130	5070	5070	5070	5070	0
234	20241018	164800	183360130	5070	5070	5070	5070	0
235	20241018	164700	183360130	5070	5070	5070	5070	0
236	20241018	164600	183360130	5070	5070	5070	5070	0
237	20241018	164500	183360130	5070	5070	5070	5070	0
238	20241018	164400	183360130	5070	5070	5070	5070	0
239	20241018	164300	183360130	5070	5070	5070	5070	0
240	20241018	164200	183360130	5070	5070	5070	5070	0
241	20241018	164100	183360130	5070	5070	5070	5070	0
242	20241018	164000	183360130	5070	5070	5070	5070	779
243	20241018	163900	183360130	5070	5070	5070	5070	0
244	20241018	163800	183360130	5070	5070	5070	5070	0
245	20241018	163700	183360130	5070	5070	5070	5070	0
246	20241018	163600	183360130	5070	5070	5070	5070	0
247	20241018	163500	183360130	5070	5070	5070	5070	0
248	20241018	163400	183360130	5070	5070	5070	5070	0
249	20241018	163300	183360130	5070	5070	5070	5070	0
250	20241018	163200	183360130	5070	5070	5070	5070	0
251	20241018	163100	183360130	5070	5070	5070	5070	0
252	20241018	163000	183360130	5070	5070	5070	5070	0
253	20241018	162900	183360130	5070	5070	5070	5070	0
254	20241018	162800	183360130	5070	5070	5070	5070	0
255	20241018	162700	183360130	5070	5070	5070	5070	0
256	20241018	162600	183360130	5070	5070	5070	5070	0
257	20241018	162500	183360130	5070	5070	5070	5070	0
258	20241018	162400	183360130	5070	5070	5070	5070	0
259	20241018	162300	183360130	5070	5070	5070	5070	0
260	20241018	162200	183360130	5070	5070	5070	5070	0
261	20241018	162100	183360130	5070	5070	5070	5070	0
262	20241018	162000	183360130	5070	5070	5070	5070	0
263	20241018	161900	183360130	5070	5070	5070	5070	0
264	20241018	161800	183360130	5070	5070	5070	5070	0
265	20241018	161700	183360130	5070	5070	5070	5070	0
266	20241018	161600	183360130	5070	5070	5070	5070	0
267	20241018	161500	183360130	5070	5070	5070	5070	0
268	20241018	161400	183360130	5070	5070	5070	5070	0
269	20241018	161300	183360130	5070	5070	5070	5070	0
270	20241018	161200	183360130	5070	5070	5070	5070	0
271	20241018	161100	183360130	5070	5070	5070	5070	0
272	20241018	161000	183360130	5070	5070	5070	5070	779
273	20241018	160900	183360130	5070	5070	5070	5070	0
274	20241018	160800	183360130	5070	5070	5070	5070	0
275	20241018	160700	183360130	5070	5070	5070	5070	0
276	20241018	160600	183360130	5070	5070	5070	5070	0
277	20241018	160500	183360130	5070	5070	5070	5070	0
278	20241018	160400	183360130	5070	5070	5070	5070	0
279	20241018	160300	183360130	5070	5070	5070	5070	0
280	20241018	160200	183360130	5070	5070	5070	5070	0
281	20241018	160100	183360130	5070	5070	5070	5070	0
282	20241018	160000	183360130	5070	5070	5070	5070	0
283	20241018	155900	183360130	5070	5070	5070	5070	0
284	20241018	155800	183360130	5070	5070	5070	5070	0
285	20241018	155700	183360130	5070	5070	5070	5070	0
286	20241018	155600	183360130	5070	5070	5070	5070	0
287	20241018	155500	183360130	5070	5070	5070	5070	0
288	20241018	155400	183360130	5070	5070	5070	5070	0
289	20241018	155300	183360130	5070	5070	5070	5070	0
290	20241018	155200	183360130	5070	5070	5070	5070	0
291	20241018	155100	183360130	5070	5070	5070	5070	0
292	20241018	155000	183360130	5070	5070	5070	5070	0
293	20241018	154900	183360130	5070	5070	5070	5070	0
294	20241018	154800	183360130	5070	5070	5070	5070	0
295	20241018	154700	183360130	5070	5070	5070	5070	0
296	20241018	154600	183360130	5070	5070	5070	5070	0
297	20241018	154500	183360130	5070	5070	5070	5070	0
298	20241018	154400	183360130	5070	5070	5070	5070	0
299	20241018	154300	183360130	5070	5070	5070	5070	0
300	20241018	154200	183360130	5070	5070	5070	5070	0
301	20241018	154100	183360130	5070	5070	5070	5070	0
302	20241018	154000	183360130	5070	5070	5070	5070	779
303	20241018	153900	183360130	5070	5070	5070	5070	0
304	20241018	153800	183360130	5070	5070	5070	5070	0
305	20241018	153700	183360130	5070	5070	5070	5070	0
306	20241018	153600	183360130	5070	5070	5070	5070	0
307	20241018	153500	183360130	5070	5070	5070	5070	0
308	20241018	153400	183360130	5070	5070	5070	5070	0
309	20241018	153300	183360130	5070	5070	5070	5070	0
310	20241018	153200	183360130	5070	5070	5070	5070	0
311	20241018	153100	183360130	5070	5070	5070	5070	0
312	20241018	153000	183360130	5070	5070	5070	5070	779
313	20241018	152900	179410600	5060	5060	5060	5060	0
314	20241018	152800	179410600	5060	5060	5060	5060	0
315	20241018	152700	179410600	5060	5060	5060	5060	0
316	20241018	152600	179410600	5060	5060	5060	5060	0
317	20241018	152500	179410600	5060	5060	5060	5060	0
318	20241018	152400	179410600	5060	5060	5060	5060	0
319	20241018	152300	179410600	5060	5060	5060	5060	0
320	20241018	152200	179410600	5060	5060	5060	5060	0
321	20241018	152100	179410600	5060	5060	5060	5060	0
322	20241018	152000	179410600	5060	5060	5060	5060	0
323	20241018	151900	179410600	5060	5040	5060	5040	142
324	20241018	151800	178693940	5050	5050	5050	5050	18
325	20241018	151700	178603040	5060	5060	5060	5060	0
326	20241018	151600	178603040	5060	5060	5060	5060	0
327	20241018	151500	178603040	5060	5060	5060	5060	0
328	20241018	151400	178603040	5060	5060	5060	5060	0
329	20241018	151300	178603040	5060	5060	5060	5060	0
330	20241018	151200	178603040	5060	5060	5060	5060	0
331	20241018	151100	178603040	5060	5060	5060	5060	0
332	20241018	151000	178603040	5060	5060	5060	5060	0
333	20241018	150900	178603040	5060	5060	5060	5060	0
334	20241018	150800	178603040	5060	5060	5060	5060	0
335	20241018	150700	178603040	5060	5060	5060	5060	0
336	20241018	150600	178603040	5060	5060	5060	5060	0
337	20241018	150500	178603040	5060	5060	5060	5060	1
338	20241018	150400	178597980	5060	5030	5060	5030	101
339	20241018	150300	178089920	5030	5030	5030	5030	200
340	20241018	150200	177083920	5030	5030	5030	5030	0
341	20241018	150100	177083920	5030	5030	5030	5030	96
342	20241018	150000	176601040	5060	5060	5060	5060	0
343	20241018	145900	176601040	5060	5060	5060	5060	0
344	20241018	145800	176601040	5060	5060	5060	5060	0
345	20241018	145700	176601040	5060	5060	5060	5060	0
346	20241018	145600	176601040	5060	5060	5060	5060	0
347	20241018	145500	176601040	5060	5060	5060	5060	0
348	20241018	145400	176601040	5060	5060	5060	5060	0
349	20241018	145300	176601040	5060	5060	5060	5060	0
350	20241018	145200	176601040	5060	5060	5060	5060	0
351	20241018	145100	176601040	5060	5060	5060	5060	0
352	20241018	145000	176601040	5060	5030	5060	5030	5
353	20241018	144900	176575860	5060	5060	5060	5060	0
354	20241018	144800	176575860	5060	5030	5060	5030	502
355	20241018	144700	174050740	5060	5060	5060	5060	1
356	20241018	144600	174045680	5060	5060	5060	5060	0
357	20241018	144500	174045680	5060	5060	5060	5060	0
358	20241018	144400	174045680	5060	5050	5060	5050	6
359	20241018	144300	174015370	5000	5040	5040	5000	59
360	20241018	144200	173720130	5050	5050	5050	5050	1
361	20241018	144100	173715080	5060	5060	5060	5060	0
362	20241018	144000	173715080	5060	5060	5060	5060	0
363	20241018	143900	173715080	5060	5040	5060	5000	155
364	20241018	143800	172933890	5040	5040	5040	5040	0
365	20241018	143700	172933890	5040	5040	5040	5040	0
366	20241018	143600	172933890	5040	5040	5040	5040	51
367	20241018	143500	172676850	5040	5040	5040	5040	0
368	20241018	143400	172676850	5040	5040	5040	5040	1
369	20241018	143300	172671810	5000	5000	5000	5000	67
370	20241018	143200	172336810	5010	4995	5010	4995	39
371	20241018	143100	172141630	5010	5030	5030	5010	19
372	20241018	143000	172046240	5040	5040	5040	5040	0
373	20241018	142900	172046240	5040	5040	5040	5040	0
374	20241018	142800	172046240	5040	5040	5040	5040	90
375	20241018	142700	171592640	5040	5040	5040	5040	0
376	20241018	142600	171592640	5040	5040	5040	5040	1
377	20241018	142500	171587600	5060	5060	5060	5060	0
378	20241018	142400	171587600	5060	5060	5060	5060	0
379	20241018	142300	171587600	5060	5060	5060	5060	38
380	20241018	142200	171395320	5080	5080	5080	5080	0
381	20241018	142100	171395320	5080	5080	5080	5080	0
382	20241018	142000	171395320	5080	5080	5080	5080	0
383	20241018	141900	171395320	5080	5080	5080	5080	0
384	20241018	141800	171395320	5080	5080	5080	5080	0
385	20241018	141700	171395320	5080	5080	5080	5080	0
386	20241018	141600	171395320	5080	5080	5080	5080	0
387	20241018	141500	171395320	5080	5080	5080	5080	0
388	20241018	141400	171395320	5080	5080	5080	5080	0
389	20241018	141300	171395320	5080	5080	5080	5080	0
390	20241018	141200	171395320	5080	5080	5080	5080	0
391	20241018	141100	171395320	5080	5070	5080	5070	3
392	20241018	141000	171380100	5050	5050	5050	5050	0
393	20241018	140900	171380100	5050	5050	5050	5050	0
394	20241018	140800	171380100	5050	5050	5050	5050	0
395	20241018	140700	171380100	5050	5050	5050	5050	0
396	20241018	140600	171380100	5050	5050	5050	5050	1
397	20241018	140500	171375050	5080	5080	5080	5080	0
398	20241018	140400	171375050	5080	5080	5080	5080	0
399	20241018	140300	171375050	5080	5080	5080	5080	0
400	20241018	140200	171375050	5080	5080	5080	5080	0
401	20241018	140100	171375050	5080	5080	5080	5080	0
402	20241018	140000	171375050	5080	5080	5080	5080	0
403	20241018	135900	171375050	5080	5080	5080	5080	0
404	20241018	135800	171375050	5080	5080	5080	5080	0
405	20241018	135700	171375050	5080	5080	5080	5080	0
406	20241018	135600	171375050	5080	5080	5080	5080	0
407	20241018	135500	171375050	5080	5080	5080	5080	0
408	20241018	135400	171375050	5080	5080	5080	5080	0
409	20241018	135300	171375050	5080	5080	5080	5080	0
410	20241018	135200	171375050	5080	5070	5080	5070	2
411	20241018	135100	171364900	5100	5100	5100	5100	0
412	20241018	135000	171364900	5100	5100	5100	5100	0
413	20241018	134900	171364900	5100	5100	5100	5100	0
414	20241018	134800	171364900	5100	5100	5100	5100	0
415	20241018	134700	171364900	5100	5100	5100	5100	0
416	20241018	134600	171364900	5100	5100	5100	5100	0
417	20241018	134500	171364900	5100	5100	5100	5100	0
418	20241018	134400	171364900	5100	5100	5100	5100	0
419	20241018	134300	171364900	5100	5100	5100	5100	0
420	20241018	134200	171364900	5100	5100	5100	5100	0
421	20241018	134100	171364900	5100	5030	5100	5020	209
422	20241018	134000	170307590	4990	5020	5060	4985	370
423	20241018	133900	168449405	5030	5030	5030	5030	0
424	20241018	133800	168449405	5030	5030	5030	5030	0
425	20241018	133700	168449405	5030	5030	5030	5030	1
426	20241018	133600	168444375	4980	4980	4980	4980	0
427	20241018	133500	168444375	4980	4980	4980	4980	0
428	20241018	133400	168444375	4980	5000	5000	4980	200
429	20241018	133300	167445805	5050	5050	5050	5050	1
430	20241018	133200	167440755	5010	5010	5010	5010	1
431	20241018	133100	167435745	5050	5050	5050	5050	0
432	20241018	133000	167435745	5050	5050	5050	5050	0
433	20241018	132900	167435745	5050	5050	5050	5050	0
434	20241018	132800	167435745	5050	5050	5050	5050	0
435	20241018	132700	167435745	5050	5050	5050	5050	0
436	20241018	132600	167435745	5050	5050	5050	5050	0
437	20241018	132500	167435745	5050	5050	5050	5050	0
438	20241018	132400	167435745	5050	5030	5050	5030	548
439	20241018	132300	164669135	5030	5030	5030	5030	0
440	20241018	132200	164669135	5030	5030	5030	5030	0
441	20241018	132100	164669135	5030	5030	5030	4985	238
442	20241018	132000	163476130	5060	5060	5060	5060	0
443	20241018	131900	163476130	5060	5060	5060	5060	0
444	20241018	131800	163476130	5060	5060	5060	5060	0
445	20241018	131700	163476130	5060	5060	5060	5060	0
446	20241018	131600	163476130	5060	5060	5060	5060	52
447	20241018	131500	163213010	5070	5070	5070	5070	0
448	20241018	131400	163213010	5070	5070	5070	5070	45
449	20241018	131300	162984860	5030	5030	5030	5030	0
450	20241018	131200	162984860	5030	5080	5080	5030	237
451	20241018	131100	161782390	5080	5050	5080	5040	27
452	20241018	131000	161646260	5060	5060	5060	5060	1
453	20241018	130900	161641200	5080	5080	5080	5080	0
454	20241018	130800	161641200	5080	5080	5080	5080	0
455	20241018	130700	161641200	5080	5080	5080	5080	0
456	20241018	130600	161641200	5080	5080	5080	5080	0
457	20241018	130500	161641200	5080	5080	5080	5080	0
458	20241018	130400	161641200	5080	5080	5080	5080	0
459	20241018	130300	161641200	5080	5080	5080	5080	0
460	20241018	130200	161641200	5080	5080	5080	5080	0
461	20241018	130100	161641200	5080	5080	5080	5080	6
462	20241018	130000	161610720	5110	5110	5110	5110	0
463	20241018	125900	161610720	5110	5110	5110	5110	0
464	20241018	125800	161610720	5110	5110	5110	5110	0
465	20241018	125700	161610720	5110	5030	5110	5030	261
466	20241018	125600	160292600	5030	5000	5030	5000	622
467	20241018	125500	157169730	5000	5000	5000	5000	200
468	20241018	125400	156169730	4970	4990	5000	4970	271
469	20241018	125300	154818310	4970	4970	4970	4970	0
470	20241018	125200	154818310	4970	4970	4970	4970	0
471	20241018	125100	154818310	4970	4970	4970	4970	0
472	20241018	125000	154818310	4970	4970	4970	4970	0
473	20241018	124900	154818310	4970	4970	4970	4970	0
474	20241018	124800	154818310	4970	4970	4970	4970	0
475	20241018	124700	154818310	4970	4970	4970	4970	0
476	20241018	124600	154818310	4970	4970	4970	4970	0
477	20241018	124500	154818310	4970	4970	4970	4970	0
478	20241018	124400	154818310	4970	4970	4970	4970	0
479	20241018	124300	154818310	4970	4970	4970	4970	23
480	20241018	124200	154704000	4975	4975	4975	4975	0
481	20241018	124100	154704000	4975	4975	4975	4975	0
482	20241018	124000	154704000	4975	4975	4975	4975	121
483	20241018	123900	154102025	4965	4970	4970	4965	219
484	20241018	123800	153014045	4970	4980	4980	4970	573
485	20241018	123700	150164310	4980	4980	4980	4980	0
486	20241018	123600	150164310	4980	4980	4980	4980	2
487	20241018	123500	150154350	4980	4985	4985	4980	230
488	20241018	123400	149007805	4995	4995	4995	4995	0
489	20241018	123300	149007805	4995	4995	4995	4995	23
490	20241018	123200	148892920	4995	4995	4995	4995	0
491	20241018	123100	148892920	4995	4995	4995	4995	0
492	20241018	123000	148892920	4995	4995	4995	4995	0
493	20241018	122900	148892920	4995	4995	4995	4995	0
494	20241018	122800	148892920	4995	4995	4995	4995	10
495	20241018	122700	148842970	5000	5000	5000	5000	0
496	20241018	122600	148842970	5000	5000	5000	5000	0
497	20241018	122500	148842970	5000	5000	5000	5000	0
498	20241018	122400	148842970	5000	5000	5000	5000	0
499	20241018	122300	148842970	5000	4995	5000	4995	83
500	20241018	122200	148428355	4995	4995	4995	4995	123
501	20241018	122100	147813970	4995	4975	5000	4975	203
502	20241018	122000	146802795	4975	4975	4975	4975	2
503	20241018	121900	146792845	4970	4970	4970	4970	0
504	20241018	121800	146792845	4970	4970	4970	4970	0
505	20241018	121700	146792845	4970	4975	4975	4970	31
506	20241018	121600	146638625	4975	4970	4975	4970	20
507	20241018	121500	146539215	4970	4980	4980	4970	103
508	20241018	121400	146026700	4980	4990	5000	4975	346
509	20241018	121300	144300180	4990	4975	4995	4970	426
510	20241018	121200	142174590	4980	4970	4980	4965	634
511	20241018	121100	139024735	4990	4980	4995	4965	1639
512	20241018	121000	130881490	4980	5110	5130	4965	5418
513	20241018	120900	103734975	5110	5240	5290	5100	2592
514	20241018	120800	90324275	5220	5120	5490	5120	13133
515	20241018	120700	20135655	5120	5000	5120	5000	1868
516	20241018	120600	10699575	5000	4990	5000	4990	185
517	20241018	120500	9775535	4990	4990	4990	4990	0
518	20241018	120400	9775535	4990	4990	4990	4990	0
519	20241018	120300	9775535	4990	4990	4990	4990	0
520	20241018	120200	9775535	4990	4990	4990	4990	0
521	20241018	120100	9775535	4990	4990	4990	4990	0
522	20241018	120000	9775535	4990	4990	4990	4990	0
523	20241018	115900	9775535	4990	4990	4990	4990	0
524	20241018	115800	9775535	4990	4990	4990	4990	0
525	20241018	115700	9775535	4990	4990	4990	4990	0
526	20241018	115600	9775535	4990	4990	4990	4990	0
527	20241018	115500	9775535	4990	4990	4990	4990	0
528	20241018	115400	9775535	4990	4990	4990	4990	0
529	20241018	115300	9775535	4990	4990	4990	4990	0
530	20241018	115200	9775535	4990	4990	4990	4990	0
531	20241018	115100	9775535	4990	4990	4990	4990	0
532	20241018	115000	9775535	4990	4990	4990	4990	1
533	20241018	114900	9770545	4990	4990	4990	4990	0
534	20241018	114800	9770545	4990	4990	4990	4990	0
535	20241018	114700	9770545	4990	4990	4990	4990	0
536	20241018	114600	9770545	4990	4990	4990	4990	1
537	20241018	114500	9765555	4970	4970	4970	4970	0
538	20241018	114400	9765555	4970	4970	4970	4970	0
539	20241018	114300	9765555	4970	4970	4970	4970	0
540	20241018	114200	9765555	4970	4970	4970	4970	0
541	20241018	114100	9765555	4970	4970	4970	4970	0
542	20241018	114000	9765555	4970	4970	4970	4970	0
543	20241018	113900	9765555	4970	4970	4970	4970	0
544	20241018	113800	9765555	4970	4970	4970	4970	0
545	20241018	113700	9765555	4970	4970	4970	4970	0
546	20241018	113600	9765555	4970	4970	4970	4970	0
547	20241018	113500	9765555	4970	4970	4970	4970	0
548	20241018	113400	9765555	4970	4970	4970	4970	205
549	20241018	113300	8746705	4970	4970	4970	4970	8
550	20241018	113200	8706945	4970	4970	4970	4970	0
551	20241018	113100	8706945	4970	4975	4975	4970	680
552	20241018	113000	5327310	4990	4990	4990	4990	0
553	20241018	112900	5327310	4990	4990	4990	4990	0
554	20241018	112800	5327310	4990	4990	4990	4990	0
555	20241018	112700	5327310	4990	4990	4990	4990	0
556	20241018	112600	5327310	4990	4990	4990	4990	0
557	20241018	112500	5327310	4990	4990	4990	4990	0
558	20241018	112400	5327310	4990	4990	4990	4990	0
559	20241018	112300	5327310	4990	4990	4990	4985	121
560	20241018	112200	4723525	4975	4975	4975	4975	0
561	20241018	112100	4723525	4975	4975	4975	4975	0
562	20241018	112000	4723525	4975	4975	4975	4975	0
563	20241018	111900	4723525	4975	4975	4975	4975	0
564	20241018	111800	4723525	4975	4975	4975	4975	0
565	20241018	111700	4723525	4975	4975	4975	4975	0
566	20241018	111600	4723525	4975	4975	4975	4975	0
567	20241018	111500	4723525	4975	4975	4975	4975	0
568	20241018	111400	4723525	4975	4975	4975	4975	0
569	20241018	111300	4723525	4975	4975	4975	4975	0
570	20241018	111200	4723525	4975	4975	4975	4975	0
571	20241018	111100	4723525	4975	4975	4975	4975	200
572	20241018	111000	3728525	4975	4975	4975	4975	0
573	20241018	110900	3728525	4975	4975	4975	4975	0
574	20241018	110800	3728525	4975	4975	4975	4975	0
575	20241018	110700	3728525	4975	4975	4975	4975	0
576	20241018	110600	3728525	4975	4975	4975	4975	0
577	20241018	110500	3728525	4975	4975	4975	4975	0
578	20241018	110400	3728525	4975	4975	4975	4975	0
579	20241018	110300	3728525	4975	4975	4975	4975	0
580	20241018	110200	3728525	4975	4975	4975	4975	0
581	20241018	110100	3728525	4975	4975	4975	4975	0
582	20241018	110000	3728525	4975	4975	4975	4975	0
583	20241018	105900	3728525	4975	4975	4975	4975	0
584	20241018	105800	3728525	4975	4975	4975	4975	0
585	20241018	105700	3728525	4975	4975	4975	4975	0
586	20241018	105600	3728525	4975	4975	4975	4975	0
587	20241018	105500	3728525	4975	4975	4975	4975	0
588	20241018	105400	3728525	4975	4975	4975	4975	0
589	20241018	105300	3728525	4975	4975	4975	4975	0
590	20241018	105200	3728525	4975	4975	4975	4975	0
591	20241018	105100	3728525	4975	4975	4975	4975	0
592	20241018	105000	3728525	4975	4975	4975	4975	0
593	20241018	104900	3728525	4975	4975	4975	4975	0
594	20241018	104800	3728525	4975	4975	4975	4975	0
595	20241018	104700	3728525	4975	4975	4975	4975	390
596	20241018	104600	1788275	4975	4975	4975	4975	0
597	20241018	104500	1788275	4975	4980	4980	4975	181
598	20241018	104400	887535	5000	5000	5000	5000	0
599	20241018	104300	887535	5000	5000	5000	5000	0
600	20241018	104200	887535	5000	5000	5000	5000	0
601	20241018	104100	887535	5000	5000	5000	5000	0
602	20241018	104000	887535	5000	5000	5000	5000	0
603	20241018	103900	887535	5000	5000	5000	5000	0
604	20241018	103800	887535	5000	5000	5000	5000	0
605	20241018	103700	887535	5000	5000	5000	5000	0
606	20241018	103600	887535	5000	5000	5000	5000	0
607	20241018	103500	887535	5000	5000	5000	5000	0
608	20241018	103400	887535	5000	5000	5000	5000	1
609	20241018	103300	882535	5000	5000	5000	5000	0
610	20241018	103200	882535	5000	5000	5000	5000	0
611	20241018	103100	882535	5000	5000	5000	5000	0
612	20241018	103000	882535	5000	5000	5000	5000	0
613	20241018	102900	882535	5000	5000	5000	5000	0
614	20241018	102800	882535	5000	5000	5000	5000	0
615	20241018	102700	882535	5000	5000	5000	5000	0
616	20241018	102600	882535	5000	5000	5000	5000	0
617	20241018	102500	882535	5000	5000	5000	5000	0
618	20241018	102400	882535	5000	5000	5000	5000	0
619	20241018	102300	882535	5000	5000	5000	5000	0
620	20241018	102200	882535	5000	5000	5000	5000	1
621	20241018	102100	877535	5000	5000	5000	5000	0
622	20241018	102000	877535	5000	5000	5000	5000	0
623	20241018	101900	877535	5000	5000	5000	5000	0
624	20241018	101800	877535	5000	5000	5000	5000	0
625	20241018	101700	877535	5000	5000	5000	5000	0
626	20241018	101600	877535	5000	5000	5000	5000	0
627	20241018	101500	877535	5000	5000	5000	5000	0
628	20241018	101400	877535	5000	5000	5000	5000	0
629	20241018	101300	877535	5000	5000	5000	5000	0
630	20241018	101200	877535	5000	5000	5000	5000	0
631	20241018	101100	877535	5000	5000	5000	5000	0
632	20241018	101000	877535	5000	5000	5000	5000	0
633	20241018	100900	877535	5000	5000	5000	5000	0
634	20241018	100800	877535	5000	5000	5000	5000	0
635	20241018	100700	877535	5000	5000	5000	5000	0
636	20241018	100600	877535	5000	5000	5000	5000	0
637	20241018	100500	877535	5000	5000	5000	5000	0
638	20241018	100400	877535	5000	5000	5000	5000	0
639	20241018	100300	877535	5000	5000	5000	5000	0
640	20241018	100200	877535	5000	5000	5000	5000	0
641	20241018	100100	877535	5000	5000	5000	5000	0
642	20241018	100000	877535	5000	5000	5000	5000	0
643	20241018	095900	877535	5000	5000	5000	5000	0
644	20241018	095800	877535	5000	5000	5000	5000	0
645	20241018	095700	877535	5000	5000	5000	5000	0
646	20241018	095600	877535	5000	5000	5000	5000	0
647	20241018	095500	877535	5000	5000	5000	5000	0
648	20241018	095400	877535	5000	5000	5000	5000	0
649	20241018	095300	877535	5000	5000	5000	5000	0
650	20241018	095200	877535	5000	5000	5000	5000	0
651	20241018	095100	877535	5000	5000	5000	5000	0
652	20241018	095000	877535	5000	5000	5000	5000	0
653	20241018	094900	877535	5000	5000	5000	5000	1
654	20241018	094800	872535	4995	4995	4995	4995	0
655	20241018	094700	872535	4995	4995	4995	4995	0
656	20241018	094600	872535	4995	4995	4995	4995	0
657	20241018	094500	872535	4995	4995	4995	4995	5
658	20241018	094400	847560	4990	4990	4990	4990	20
659	20241018	094300	747760	5000	5000	5000	5000	5
660	20241018	094200	722760	5000	5000	5000	5000	0
661	20241018	094100	722760	5000	5000	5000	5000	7
662	20241018	094000	687760	4980	4980	4980	4980	0
663	20241018	093900	687760	4980	4980	4980	4980	0
664	20241018	093800	687760	4980	4980	4980	4980	0
665	20241018	093700	687760	4980	4980	4980	4980	20
666	20241018	093600	588160	4980	4980	4980	4980	50
667	20241018	093500	339160	4980	4980	4980	4980	3
668	20241018	093400	324220	4980	4985	4985	4980	49
669	20241018	093300	79965	5020	5020	5020	5020	0
670	20241018	093200	79965	5020	5020	5020	5020	0
671	20241018	093100	79965	5020	5020	5020	5020	0
672	20241018	093000	79965	5020	5020	5020	5020	0
673	20241018	092900	79965	5020	5020	5020	5020	0
674	20241018	092800	79965	5020	5020	5020	5020	0
675	20241018	092700	79965	5020	5020	5020	5020	0
676	20241018	092600	79965	5020	5020	5020	5020	0
677	20241018	092500	79965	5020	5020	5020	5020	0
678	20241018	092400	79965	5020	5020	5020	5020	0
679	20241018	092300	79965	5020	5020	5020	5020	0
680	20241018	092200	79965	5020	5020	5020	5020	0
681	20241018	092100	79965	5020	5020	5020	5020	1
682	20241018	092000	74945	5010	5010	5010	5010	0
683	20241018	091900	74945	5010	5010	5010	5010	1
684	20241018	091800	69935	4970	4970	4970	4970	0
685	20241018	091700	69935	4970	4995	4995	4970	4
686	20241018	091600	50010	5010	5010	5010	5010	0
687	20241018	091500	50010	5010	5010	5010	5010	0
688	20241018	091400	50010	5010	5010	5010	5010	0
689	20241018	091300	50010	5010	5010	5010	5010	0
690	20241018	091200	50010	5010	5010	5010	5010	0
691	20241018	091100	50010	5010	5010	5010	5010	0
692	20241018	091000	50010	5010	5010	5010	5010	0
693	20241018	090900	50010	5010	5010	5010	5010	0
694	20241018	090800	50010	5010	5010	5010	5010	0
695	20241018	090700	50010	5010	5010	5010	5010	0
696	20241018	090600	50010	5010	5010	5010	5010	0
697	20241018	090500	50010	5010	5000	5010	5000	2
698	20241018	090400	40000	5000	5000	5000	5000	0
699	20241018	090300	40000	5000	5000	5000	5000	0
700	20241018	090200	40000	5000	5000	5000	5000	0
701	20241018	090100	40000	5000	5000	5000	5000	3
702	20241018	090000	25000	5000	5000	5000	5000	5