KissMeData/265560/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210100	120869710	9060	9060	9060	9060	75
3	20241018	210000	120869710	9060	9060	9060	9060	0
4	20241018	205900	120869710	9060	9060	9060	9060	0
5	20241018	205800	120869710	9060	9060	9060	9060	0
6	20241018	205700	120869710	9060	9060	9060	9060	0
7	20241018	205600	120869710	9060	9060	9060	9060	0
8	20241018	205500	120869710	9060	9060	9060	9060	0
9	20241018	205400	120869710	9060	9060	9060	9060	0
10	20241018	205300	120869710	9060	9060	9060	9060	0
11	20241018	205200	120869710	9060	9060	9060	9060	0
12	20241018	205100	120869710	9060	9060	9060	9060	0
13	20241018	205000	120869710	9060	9060	9060	9060	0
14	20241018	204900	120869710	9060	9060	9060	9060	0
15	20241018	204800	120869710	9060	9060	9060	9060	0
16	20241018	204700	120869710	9060	9060	9060	9060	0
17	20241018	204600	120869710	9060	9060	9060	9060	0
18	20241018	204500	120869710	9060	9060	9060	9060	0
19	20241018	204400	120869710	9060	9060	9060	9060	0
20	20241018	204300	120869710	9060	9060	9060	9060	0
21	20241018	204200	120869710	9060	9060	9060	9060	0
22	20241018	204100	120869710	9060	9060	9060	9060	0
23	20241018	204000	120869710	9060	9060	9060	9060	0
24	20241018	203900	120869710	9060	9060	9060	9060	0
25	20241018	203800	120869710	9060	9060	9060	9060	0
26	20241018	203700	120869710	9060	9060	9060	9060	0
27	20241018	203600	120869710	9060	9060	9060	9060	0
28	20241018	203500	120869710	9060	9060	9060	9060	0
29	20241018	203400	120869710	9060	9060	9060	9060	0
30	20241018	203300	120869710	9060	9060	9060	9060	0
31	20241018	203200	120869710	9060	9060	9060	9060	0
32	20241018	203100	120869710	9060	9060	9060	9060	75
33	20241018	203000	120869710	9060	9060	9060	9060	0
34	20241018	202900	120869710	9060	9060	9060	9060	0
35	20241018	202800	120869710	9060	9060	9060	9060	0
36	20241018	202700	120869710	9060	9060	9060	9060	0
37	20241018	202600	120869710	9060	9060	9060	9060	0
38	20241018	202500	120869710	9060	9060	9060	9060	0
39	20241018	202400	120869710	9060	9060	9060	9060	0
40	20241018	202300	120869710	9060	9060	9060	9060	0
41	20241018	202200	120869710	9060	9060	9060	9060	0
42	20241018	202100	120869710	9060	9060	9060	9060	0
43	20241018	202000	120869710	9060	9060	9060	9060	0
44	20241018	201900	120869710	9060	9060	9060	9060	0
45	20241018	201800	120869710	9060	9060	9060	9060	0
46	20241018	201700	120869710	9060	9060	9060	9060	0
47	20241018	201600	120869710	9060	9060	9060	9060	0
48	20241018	201500	120869710	9060	9060	9060	9060	0
49	20241018	201400	120869710	9060	9060	9060	9060	0
50	20241018	201300	120869710	9060	9060	9060	9060	0
51	20241018	201200	120869710	9060	9060	9060	9060	0
52	20241018	201100	120869710	9060	9060	9060	9060	0
53	20241018	201000	120869710	9060	9060	9060	9060	0
54	20241018	200900	120869710	9060	9060	9060	9060	0
55	20241018	200800	120869710	9060	9060	9060	9060	0
56	20241018	200700	120869710	9060	9060	9060	9060	0
57	20241018	200600	120869710	9060	9060	9060	9060	0
58	20241018	200500	120869710	9060	9060	9060	9060	0
59	20241018	200400	120869710	9060	9060	9060	9060	0
60	20241018	200300	120869710	9060	9060	9060	9060	0
61	20241018	200200	120869710	9060	9060	9060	9060	0
62	20241018	200100	120869710	9060	9060	9060	9060	75
63	20241018	200000	120869710	9060	9060	9060	9060	0
64	20241018	195900	120869710	9060	9060	9060	9060	0
65	20241018	195800	120869710	9060	9060	9060	9060	0
66	20241018	195700	120869710	9060	9060	9060	9060	0
67	20241018	195600	120869710	9060	9060	9060	9060	0
68	20241018	195500	120869710	9060	9060	9060	9060	0
69	20241018	195400	120869710	9060	9060	9060	9060	0
70	20241018	195300	120869710	9060	9060	9060	9060	0
71	20241018	195200	120869710	9060	9060	9060	9060	0
72	20241018	195100	120869710	9060	9060	9060	9060	0
73	20241018	195000	120869710	9060	9060	9060	9060	0
74	20241018	194900	120869710	9060	9060	9060	9060	0
75	20241018	194800	120869710	9060	9060	9060	9060	0
76	20241018	194700	120869710	9060	9060	9060	9060	0
77	20241018	194600	120869710	9060	9060	9060	9060	0
78	20241018	194500	120869710	9060	9060	9060	9060	0
79	20241018	194400	120869710	9060	9060	9060	9060	0
80	20241018	194300	120869710	9060	9060	9060	9060	0
81	20241018	194200	120869710	9060	9060	9060	9060	0
82	20241018	194100	120869710	9060	9060	9060	9060	0
83	20241018	194000	120869710	9060	9060	9060	9060	0
84	20241018	193900	120869710	9060	9060	9060	9060	0
85	20241018	193800	120869710	9060	9060	9060	9060	0
86	20241018	193700	120869710	9060	9060	9060	9060	0
87	20241018	193600	120869710	9060	9060	9060	9060	0
88	20241018	193500	120869710	9060	9060	9060	9060	0
89	20241018	193400	120869710	9060	9060	9060	9060	0
90	20241018	193300	120869710	9060	9060	9060	9060	0
91	20241018	193200	120869710	9060	9060	9060	9060	0
92	20241018	193100	120869710	9060	9060	9060	9060	75
93	20241018	193000	120869710	9060	9060	9060	9060	0
94	20241018	192900	120869710	9060	9060	9060	9060	0
95	20241018	192800	120869710	9060	9060	9060	9060	0
96	20241018	192700	120869710	9060	9060	9060	9060	0
97	20241018	192600	120869710	9060	9060	9060	9060	0
98	20241018	192500	120869710	9060	9060	9060	9060	0
99	20241018	192400	120869710	9060	9060	9060	9060	0
100	20241018	192300	120869710	9060	9060	9060	9060	0
101	20241018	192200	120869710	9060	9060	9060	9060	0
102	20241018	192100	120869710	9060	9060	9060	9060	0
103	20241018	192000	120869710	9060	9060	9060	9060	0
104	20241018	191900	120869710	9060	9060	9060	9060	0
105	20241018	191800	120869710	9060	9060	9060	9060	0
106	20241018	191700	120869710	9060	9060	9060	9060	0
107	20241018	191600	120869710	9060	9060	9060	9060	0
108	20241018	191500	120869710	9060	9060	9060	9060	0
109	20241018	191400	120869710	9060	9060	9060	9060	0
110	20241018	191300	120869710	9060	9060	9060	9060	0
111	20241018	191200	120869710	9060	9060	9060	9060	0
112	20241018	191100	120869710	9060	9060	9060	9060	0
113	20241018	191000	120869710	9060	9060	9060	9060	0
114	20241018	190900	120869710	9060	9060	9060	9060	0
115	20241018	190800	120869710	9060	9060	9060	9060	0
116	20241018	190700	120869710	9060	9060	9060	9060	0
117	20241018	190600	120869710	9060	9060	9060	9060	0
118	20241018	190500	120869710	9060	9060	9060	9060	0
119	20241018	190400	120869710	9060	9060	9060	9060	0
120	20241018	190300	120869710	9060	9060	9060	9060	0
121	20241018	190200	120869710	9060	9060	9060	9060	0
122	20241018	190100	120869710	9060	9060	9060	9060	75
123	20241018	190000	120869710	9060	9060	9060	9060	0
124	20241018	185900	120869710	9060	9060	9060	9060	0
125	20241018	185800	120869710	9060	9060	9060	9060	0
126	20241018	185700	120869710	9060	9060	9060	9060	0
127	20241018	185600	120869710	9060	9060	9060	9060	0
128	20241018	185500	120869710	9060	9060	9060	9060	0
129	20241018	185400	120869710	9060	9060	9060	9060	0
130	20241018	185300	120869710	9060	9060	9060	9060	0
131	20241018	185200	120869710	9060	9060	9060	9060	0
132	20241018	185100	120869710	9060	9060	9060	9060	0
133	20241018	185000	120869710	9060	9060	9060	9060	0
134	20241018	184900	120869710	9060	9060	9060	9060	0
135	20241018	184800	120869710	9060	9060	9060	9060	0
136	20241018	184700	120869710	9060	9060	9060	9060	0
137	20241018	184600	120869710	9060	9060	9060	9060	0
138	20241018	184500	120869710	9060	9060	9060	9060	0
139	20241018	184400	120869710	9060	9060	9060	9060	0
140	20241018	184300	120869710	9060	9060	9060	9060	0
141	20241018	184200	120869710	9060	9060	9060	9060	0
142	20241018	184100	120869710	9060	9060	9060	9060	0
143	20241018	184000	120869710	9060	9060	9060	9060	0
144	20241018	183900	120869710	9060	9060	9060	9060	0
145	20241018	183800	120869710	9060	9060	9060	9060	0
146	20241018	183700	120869710	9060	9060	9060	9060	0
147	20241018	183600	120869710	9060	9060	9060	9060	0
148	20241018	183500	120869710	9060	9060	9060	9060	0
149	20241018	183400	120869710	9060	9060	9060	9060	0
150	20241018	183300	120869710	9060	9060	9060	9060	0
151	20241018	183200	120869710	9060	9060	9060	9060	0
152	20241018	183100	120869710	9060	9060	9060	9060	75
153	20241018	183000	120869710	9060	9060	9060	9060	0
154	20241018	182900	120869710	9060	9060	9060	9060	0
155	20241018	182800	120869710	9060	9060	9060	9060	0
156	20241018	182700	120869710	9060	9060	9060	9060	0
157	20241018	182600	120869710	9060	9060	9060	9060	0
158	20241018	182500	120869710	9060	9060	9060	9060	0
159	20241018	182400	120869710	9060	9060	9060	9060	0
160	20241018	182300	120869710	9060	9060	9060	9060	0
161	20241018	182200	120869710	9060	9060	9060	9060	0
162	20241018	182100	120869710	9060	9060	9060	9060	0
163	20241018	182000	120869710	9060	9060	9060	9060	0
164	20241018	181900	120869710	9060	9060	9060	9060	0
165	20241018	181800	120869710	9060	9060	9060	9060	0
166	20241018	181700	120869710	9060	9060	9060	9060	0
167	20241018	181600	120869710	9060	9060	9060	9060	0
168	20241018	181500	120869710	9060	9060	9060	9060	0
169	20241018	181400	120869710	9060	9060	9060	9060	0
170	20241018	181300	120869710	9060	9060	9060	9060	0
171	20241018	181200	120869710	9060	9060	9060	9060	0
172	20241018	181100	120869710	9060	9060	9060	9060	0
173	20241018	181000	120869710	9060	9060	9060	9060	0
174	20241018	180900	120869710	9060	9060	9060	9060	0
175	20241018	180800	120869710	9060	9060	9060	9060	0
176	20241018	180700	120869710	9060	9060	9060	9060	0
177	20241018	180600	120869710	9060	9060	9060	9060	0
178	20241018	180500	120869710	9060	9060	9060	9060	0
179	20241018	180400	120869710	9060	9060	9060	9060	0
180	20241018	180300	120869710	9060	9060	9060	9060	0
181	20241018	180200	120869710	9060	9060	9060	9060	0
182	20241018	180100	120869710	9060	9060	9060	9060	75
183	20241018	180000	120869710	9060	9060	9060	9060	0
184	20241018	175900	120869710	9060	9060	9060	9060	0
185	20241018	175800	120869710	9060	9060	9060	9060	0
186	20241018	175700	120869710	9060	9060	9060	9060	0
187	20241018	175600	120869710	9060	9060	9060	9060	0
188	20241018	175500	120869710	9060	9060	9060	9060	0
189	20241018	175400	120869710	9060	9060	9060	9060	0
190	20241018	175300	120869710	9060	9060	9060	9060	0
191	20241018	175200	120869710	9060	9060	9060	9060	0
192	20241018	175100	120869710	9060	9060	9060	9060	0
193	20241018	175000	120869710	9060	9060	9060	9060	0
194	20241018	174900	120869710	9060	9060	9060	9060	0
195	20241018	174800	120869710	9060	9060	9060	9060	0
196	20241018	174700	120869710	9060	9060	9060	9060	0
197	20241018	174600	120869710	9060	9060	9060	9060	0
198	20241018	174500	120869710	9060	9060	9060	9060	0
199	20241018	174400	120869710	9060	9060	9060	9060	0
200	20241018	174300	120869710	9060	9060	9060	9060	0
201	20241018	174200	120869710	9060	9060	9060	9060	0
202	20241018	174100	120869710	9060	9060	9060	9060	0
203	20241018	174000	120869710	9060	9060	9060	9060	0
204	20241018	173900	120869710	9060	9060	9060	9060	0
205	20241018	173800	120869710	9060	9060	9060	9060	0
206	20241018	173700	120869710	9060	9060	9060	9060	0
207	20241018	173600	120869710	9060	9060	9060	9060	0
208	20241018	173500	120869710	9060	9060	9060	9060	0
209	20241018	173400	120869710	9060	9060	9060	9060	0
210	20241018	173300	120869710	9060	9060	9060	9060	0
211	20241018	173200	120869710	9060	9060	9060	9060	0
212	20241018	173100	120869710	9060	9060	9060	9060	75
213	20241018	173000	120869710	9060	9060	9060	9060	0
214	20241018	172900	120869710	9060	9060	9060	9060	0
215	20241018	172800	120869710	9060	9060	9060	9060	0
216	20241018	172700	120869710	9060	9060	9060	9060	0
217	20241018	172600	120869710	9060	9060	9060	9060	0
218	20241018	172500	120869710	9060	9060	9060	9060	0
219	20241018	172400	120869710	9060	9060	9060	9060	0
220	20241018	172300	120869710	9060	9060	9060	9060	0
221	20241018	172200	120869710	9060	9060	9060	9060	0
222	20241018	172100	120869710	9060	9060	9060	9060	0
223	20241018	172000	120869710	9060	9060	9060	9060	0
224	20241018	171900	120869710	9060	9060	9060	9060	0
225	20241018	171800	120869710	9060	9060	9060	9060	0
226	20241018	171700	120869710	9060	9060	9060	9060	0
227	20241018	171600	120869710	9060	9060	9060	9060	0
228	20241018	171500	120869710	9060	9060	9060	9060	0
229	20241018	171400	120869710	9060	9060	9060	9060	0
230	20241018	171300	120869710	9060	9060	9060	9060	0
231	20241018	171200	120869710	9060	9060	9060	9060	0
232	20241018	171100	120869710	9060	9060	9060	9060	0
233	20241018	171000	120869710	9060	9060	9060	9060	0
234	20241018	170900	120869710	9060	9060	9060	9060	0
235	20241018	170800	120869710	9060	9060	9060	9060	0
236	20241018	170700	120869710	9060	9060	9060	9060	0
237	20241018	170600	120869710	9060	9060	9060	9060	0
238	20241018	170500	120869710	9060	9060	9060	9060	0
239	20241018	170400	120869710	9060	9060	9060	9060	0
240	20241018	170300	120869710	9060	9060	9060	9060	0
241	20241018	170200	120869710	9060	9060	9060	9060	0
242	20241018	170100	120869710	9060	9060	9060	9060	75
243	20241018	170000	120869710	9060	9060	9060	9060	0
244	20241018	165900	120869710	9060	9060	9060	9060	0
245	20241018	165800	120869710	9060	9060	9060	9060	0
246	20241018	165700	120869710	9060	9060	9060	9060	0
247	20241018	165600	120869710	9060	9060	9060	9060	0
248	20241018	165500	120869710	9060	9060	9060	9060	0
249	20241018	165400	120869710	9060	9060	9060	9060	0
250	20241018	165300	120869710	9060	9060	9060	9060	0
251	20241018	165200	120869710	9060	9060	9060	9060	0
252	20241018	165100	120869710	9060	9060	9060	9060	0
253	20241018	165000	120869710	9060	9060	9060	9060	0
254	20241018	164900	120869710	9060	9060	9060	9060	0
255	20241018	164800	120869710	9060	9060	9060	9060	0
256	20241018	164700	120869710	9060	9060	9060	9060	0
257	20241018	164600	120869710	9060	9060	9060	9060	0
258	20241018	164500	120869710	9060	9060	9060	9060	0
259	20241018	164400	120869710	9060	9060	9060	9060	0
260	20241018	164300	120869710	9060	9060	9060	9060	0
261	20241018	164200	120869710	9060	9060	9060	9060	0
262	20241018	164100	120869710	9060	9060	9060	9060	0
263	20241018	164000	120869710	9060	9060	9060	9060	0
264	20241018	163900	120869710	9060	9060	9060	9060	0
265	20241018	163800	120869710	9060	9060	9060	9060	0
266	20241018	163700	120869710	9060	9060	9060	9060	0
267	20241018	163600	120869710	9060	9060	9060	9060	0
268	20241018	163500	120869710	9060	9060	9060	9060	0
269	20241018	163400	120869710	9060	9060	9060	9060	0
270	20241018	163300	120869710	9060	9060	9060	9060	0
271	20241018	163200	120869710	9060	9060	9060	9060	0
272	20241018	163100	120869710	9060	9060	9060	9060	75
273	20241018	163000	120869710	9060	9060	9060	9060	0
274	20241018	162900	120869710	9060	9060	9060	9060	0
275	20241018	162800	120869710	9060	9060	9060	9060	0
276	20241018	162700	120869710	9060	9060	9060	9060	0
277	20241018	162600	120869710	9060	9060	9060	9060	0
278	20241018	162500	120869710	9060	9060	9060	9060	0
279	20241018	162400	120869710	9060	9060	9060	9060	0
280	20241018	162300	120869710	9060	9060	9060	9060	0
281	20241018	162200	120869710	9060	9060	9060	9060	0
282	20241018	162100	120869710	9060	9060	9060	9060	0
283	20241018	162000	120869710	9060	9060	9060	9060	0
284	20241018	161900	120869710	9060	9060	9060	9060	0
285	20241018	161800	120869710	9060	9060	9060	9060	0
286	20241018	161700	120869710	9060	9060	9060	9060	0
287	20241018	161600	120869710	9060	9060	9060	9060	0
288	20241018	161500	120869710	9060	9060	9060	9060	0
289	20241018	161400	120869710	9060	9060	9060	9060	0
290	20241018	161300	120869710	9060	9060	9060	9060	0
291	20241018	161200	120869710	9060	9060	9060	9060	0
292	20241018	161100	120869710	9060	9060	9060	9060	0
293	20241018	161000	120869710	9060	9060	9060	9060	0
294	20241018	160900	120869710	9060	9060	9060	9060	0
295	20241018	160800	120869710	9060	9060	9060	9060	0
296	20241018	160700	120869710	9060	9060	9060	9060	0
297	20241018	160600	120869710	9060	9060	9060	9060	0
298	20241018	160500	120869710	9060	9060	9060	9060	0
299	20241018	160400	120869710	9060	9060	9060	9060	0
300	20241018	160300	120869710	9060	9060	9060	9060	0
301	20241018	160200	120869710	9060	9060	9060	9060	0
302	20241018	160100	120869710	9060	9060	9060	9060	75
303	20241018	160000	120869710	9060	9060	9060	9060	0
304	20241018	155900	120869710	9060	9060	9060	9060	0
305	20241018	155800	120869710	9060	9060	9060	9060	0
306	20241018	155700	120869710	9060	9060	9060	9060	0
307	20241018	155600	120869710	9060	9060	9060	9060	0
308	20241018	155500	120869710	9060	9060	9060	9060	0
309	20241018	155400	120869710	9060	9060	9060	9060	0
310	20241018	155300	120869710	9060	9060	9060	9060	0
311	20241018	155200	120869710	9060	9060	9060	9060	0
312	20241018	155100	120869710	9060	9060	9060	9060	0
313	20241018	155000	120869710	9060	9060	9060	9060	0
314	20241018	154900	120869710	9060	9060	9060	9060	0
315	20241018	154800	120869710	9060	9060	9060	9060	0
316	20241018	154700	120869710	9060	9060	9060	9060	0
317	20241018	154600	120869710	9060	9060	9060	9060	0
318	20241018	154500	120869710	9060	9060	9060	9060	0
319	20241018	154400	120869710	9060	9060	9060	9060	0
320	20241018	154300	120869710	9060	9060	9060	9060	0
321	20241018	154200	120869710	9060	9060	9060	9060	0
322	20241018	154100	120869710	9060	9060	9060	9060	0
323	20241018	154000	120869710	9060	9060	9060	9060	0
324	20241018	153900	120869710	9060	9060	9060	9060	0
325	20241018	153800	120869710	9060	9060	9060	9060	0
326	20241018	153700	120869710	9060	9060	9060	9060	0
327	20241018	153600	120869710	9060	9060	9060	9060	0
328	20241018	153500	120869710	9060	9060	9060	9060	0
329	20241018	153400	120869710	9060	9060	9060	9060	0
330	20241018	153300	120869710	9060	9060	9060	9060	0
331	20241018	153200	120869710	9060	9060	9060	9060	0
332	20241018	153100	120869710	9060	9060	9060	9060	75
333	20241018	153000	120869710	9060	9060	9060	9060	75
334	20241018	152900	120190210	9060	9060	9060	9060	0
335	20241018	152800	120190210	9060	9060	9060	9060	0
336	20241018	152700	120190210	9060	9060	9060	9060	0
337	20241018	152600	120190210	9060	9060	9060	9060	0
338	20241018	152500	120190210	9060	9060	9060	9060	0
339	20241018	152400	120190210	9060	9060	9060	9060	0
340	20241018	152300	120190210	9060	9060	9060	9060	0
341	20241018	152200	120190210	9060	9060	9060	9060	0
342	20241018	152100	120190210	9060	9060	9060	9060	0
343	20241018	152000	120190210	9060	9060	9060	9060	0
344	20241018	151900	120190210	9060	9090	9090	9060	65
345	20241018	151800	119600110	9090	9090	9090	9090	0
346	20241018	151700	119600110	9090	9090	9090	9090	0
347	20241018	151600	119600110	9090	9090	9090	9090	7
348	20241018	151500	119536480	9090	9090	9090	9090	0
349	20241018	151400	119536480	9090	9090	9090	9090	0
350	20241018	151300	119536480	9090	9090	9090	9090	0
351	20241018	151200	119536480	9090	9090	9090	9090	10
352	20241018	151100	119445580	9090	9090	9090	9090	0
353	20241018	151000	119445580	9090	9090	9090	9090	0
354	20241018	150900	119445580	9090	9090	9090	9090	0
355	20241018	150800	119445580	9090	9090	9090	9090	20
356	20241018	150700	119263780	9090	9090	9090	9090	0
357	20241018	150600	119263780	9090	9090	9090	9090	0
358	20241018	150500	119263780	9090	9090	9090	9090	0
359	20241018	150400	119263780	9090	9090	9090	9090	1
360	20241018	150300	119254690	9050	9050	9050	9050	0
361	20241018	150200	119254690	9050	9070	9070	9050	100
362	20241018	150100	118349210	9090	9090	9090	9090	0
363	20241018	150000	118349210	9090	9090	9090	9090	0
364	20241018	145900	118349210	9090	9090	9090	9090	0
365	20241018	145800	118349210	9090	9090	9090	9090	0
366	20241018	145700	118349210	9090	9090	9090	9090	0
367	20241018	145600	118349210	9090	9090	9090	9090	0
368	20241018	145500	118349210	9090	9090	9090	9090	5
369	20241018	145400	118303760	9090	9090	9090	9090	0
370	20241018	145300	118303760	9090	9090	9090	9090	0
371	20241018	145200	118303760	9090	9090	9090	9090	10
372	20241018	145100	118212860	9110	9110	9110	9110	0
373	20241018	145000	118212860	9110	9110	9110	9110	0
374	20241018	144900	118212860	9110	9110	9110	9110	89
375	20241018	144800	117402070	9110	9110	9110	9110	0
376	20241018	144700	117402070	9110	9110	9110	9110	0
377	20241018	144600	117402070	9110	9110	9110	9110	0
378	20241018	144500	117402070	9110	9100	9110	9100	84
379	20241018	144400	116637060	9100	9100	9100	9100	0
380	20241018	144300	116637060	9100	9100	9100	9100	0
381	20241018	144200	116637060	9100	9100	9100	9100	82
382	20241018	144100	115890860	9100	9100	9100	9100	0
383	20241018	144000	115890860	9100	9100	9100	9100	0
384	20241018	143900	115890860	9100	9100	9100	9100	92
385	20241018	143800	115053660	9100	9100	9100	9100	0
386	20241018	143700	115053660	9100	9100	9100	9100	3
387	20241018	143600	115026360	9110	9110	9110	9110	68
388	20241018	143500	114406880	9120	9120	9120	9120	0
389	20241018	143400	114406880	9120	9110	9120	9110	59
390	20241018	143300	113868820	9100	9110	9110	9070	408
391	20241018	143200	110153110	9110	9110	9110	9110	0
392	20241018	143100	110153110	9110	9110	9110	9110	0
393	20241018	143000	110153110	9110	9100	9110	9100	80
394	20241018	142900	109424320	9100	9100	9100	9100	2
395	20241018	142800	109406120	9100	9100	9100	9100	2
396	20241018	142700	109387920	9100	9080	9100	9080	56
397	20241018	142600	108878620	9070	9070	9070	9070	10
398	20241018	142500	108787920	9110	9110	9110	9110	0
399	20241018	142400	108787920	9110	9110	9110	9110	89
400	20241018	142300	107977130	9110	9110	9110	9110	0
401	20241018	142200	107977130	9110	9110	9110	9110	0
402	20241018	142100	107977130	9110	9110	9110	9110	104
403	20241018	142000	107029690	9110	9110	9110	9110	0
404	20241018	141900	107029690	9110	9110	9110	9110	0
405	20241018	141800	107029690	9110	9100	9110	9100	80
406	20241018	141700	106300900	9100	9100	9100	9100	0
407	20241018	141600	106300900	9100	9100	9100	9100	0
408	20241018	141500	106300900	9100	9100	9100	9100	80
409	20241018	141400	105572900	9100	9100	9100	9100	0
410	20241018	141300	105572900	9100	9100	9100	9100	0
411	20241018	141200	105572900	9100	9100	9100	9100	55
412	20241018	141100	105072400	9100	9100	9100	9100	0
413	20241018	141000	105072400	9100	9100	9100	9100	0
414	20241018	140900	105072400	9100	9100	9100	9100	64
415	20241018	140800	104490000	9100	9100	9100	9100	0
416	20241018	140700	104490000	9100	9100	9100	9100	0
417	20241018	140600	104490000	9100	9100	9100	9100	101
418	20241018	140500	103570900	9100	9100	9100	9100	1
419	20241018	140400	103561800	9100	9100	9100	9100	0
420	20241018	140300	103561800	9100	9100	9100	9100	87
421	20241018	140200	102770100	9110	9110	9110	9110	0
422	20241018	140100	102770100	9110	9110	9110	9110	0
423	20241018	140000	102770100	9110	9110	9110	9110	106
424	20241018	135900	101804440	9110	9110	9110	9110	0
425	20241018	135800	101804440	9110	9110	9110	9110	5
426	20241018	135700	101758890	9110	9110	9110	9110	77
427	20241018	135600	101057420	9110	9110	9110	9110	0
428	20241018	135500	101057420	9110	9110	9110	9110	0
429	20241018	135400	101057420	9110	9110	9110	9110	50
430	20241018	135300	100601920	9110	9110	9110	9110	0
431	20241018	135200	100601920	9110	9110	9110	9110	0
432	20241018	135100	100601920	9110	9110	9110	9110	71
433	20241018	135000	99955110	9110	9110	9110	9110	0
434	20241018	134900	99955110	9110	9110	9110	9110	0
435	20241018	134800	99955110	9110	9100	9110	9100	108
436	20241018	134700	98971390	9080	9080	9080	9080	0
437	20241018	134600	98971390	9080	9080	9080	9080	83
438	20241018	134500	98217750	9050	9050	9050	9050	0
439	20241018	134400	98217750	9050	9050	9050	9050	0
440	20241018	134300	98217750	9050	9070	9070	9050	100
441	20241018	134200	97311710	9120	9120	9120	9120	120
442	20241018	134100	96217310	9120	9120	9120	9120	0
443	20241018	134000	96217310	9120	9120	9120	9120	0
444	20241018	133900	96217310	9120	9120	9120	9120	109
445	20241018	133800	95223230	9120	9120	9120	9120	0
446	20241018	133700	95223230	9120	9120	9120	9120	3
447	20241018	133600	95195870	9120	9120	9120	9120	53
448	20241018	133500	94712510	9120	9120	9120	9120	0
449	20241018	133400	94712510	9120	9120	9120	9120	0
450	20241018	133300	94712510	9120	9110	9120	9110	72
451	20241018	133200	94055920	9120	9120	9120	9120	0
452	20241018	133100	94055920	9120	9120	9120	9120	0
453	20241018	133000	94055920	9120	9120	9120	9120	46
454	20241018	132900	93636400	9120	9120	9120	9120	5
455	20241018	132800	93590800	9120	9120	9120	9120	0
456	20241018	132700	93590800	9120	9120	9120	9120	51
457	20241018	132600	93125680	9110	9110	9110	9110	0
458	20241018	132500	93125680	9110	9110	9110	9110	1
459	20241018	132400	93116570	9100	9100	9100	9100	94
460	20241018	132300	92261170	9070	9110	9110	9070	150
461	20241018	132200	90899210	9120	9120	9120	9120	0
462	20241018	132100	90899210	9120	9120	9120	9120	68
463	20241018	132000	90279050	9120	9120	9120	9120	3
464	20241018	131900	90251690	9120	9120	9120	9120	23
465	20241018	131800	90041930	9120	9100	9120	9100	91
466	20241018	131700	89212310	9090	9090	9090	9090	0
467	20241018	131600	89212310	9090	9090	9090	9090	0
468	20241018	131500	89212310	9090	9090	9090	9090	10
469	20241018	131400	89121410	9120	9110	9120	9110	82
470	20241018	131300	88373620	9120	9120	9120	9120	0
471	20241018	131200	88373620	9120	9120	9120	9120	8
472	20241018	131100	88300660	9120	9120	9120	9120	118
473	20241018	131000	87224500	9120	9120	9120	9120	0
474	20241018	130900	87224500	9120	9120	9120	9120	0
475	20241018	130800	87224500	9120	9120	9120	9120	107
476	20241018	130700	86248660	9090	9090	9090	9090	3
477	20241018	130600	86221390	9120	9120	9120	9120	0
478	20241018	130500	86221390	9120	9120	9120	9120	54
479	20241018	130400	85728910	9120	9120	9120	9120	0
480	20241018	130300	85728910	9120	9120	9120	9120	0
481	20241018	130200	85728910	9120	9120	9120	9120	307
482	20241018	130100	82929070	9120	9120	9120	9120	3
483	20241018	130000	82901710	9120	9120	9120	9120	0
484	20241018	125900	82901710	9120	9120	9120	9120	54
485	20241018	125800	82409230	9120	9120	9120	9120	0
486	20241018	125700	82409230	9120	9120	9120	9120	0
487	20241018	125600	82409230	9120	9120	9120	9120	98
488	20241018	125500	81515470	9120	9120	9120	9120	0
489	20241018	125400	81515470	9120	9120	9120	9120	0
490	20241018	125300	81515470	9120	9110	9120	9100	228
491	20241018	125200	79437610	9120	9120	9120	9120	0
492	20241018	125100	79437610	9120	9120	9120	9120	0
493	20241018	125000	79437610	9120	9120	9120	9120	51
494	20241018	124900	78972490	9120	9120	9120	9120	0
495	20241018	124800	78972490	9120	9120	9120	9120	0
496	20241018	124700	78972490	9120	9100	9120	9100	97
497	20241018	124600	78088190	9070	9070	9070	9070	0
498	20241018	124500	78088190	9070	9070	9070	9070	0
499	20241018	124400	78088190	9070	9070	9070	9070	0
500	20241018	124300	78088190	9070	9080	9080	9070	27
501	20241018	124200	77843230	9110	9110	9110	9110	0
502	20241018	124100	77843230	9110	9110	9110	9110	98
503	20241018	124000	76950450	9110	9110	9110	9110	1
504	20241018	123900	76941340	9070	9080	9080	9070	14
505	20241018	123800	76814310	9070	9120	9120	9070	157
506	20241018	123700	75385510	9120	9120	9120	9120	0
507	20241018	123600	75385510	9120	9120	9120	9120	0
508	20241018	123500	75385510	9120	9120	9120	9120	82
509	20241018	123400	74637670	9120	9120	9120	9120	0
510	20241018	123300	74637670	9120	9120	9120	9120	21
511	20241018	123200	74446150	9120	9120	9120	9120	66
512	20241018	123100	73844230	9120	9120	9120	9120	2
513	20241018	123000	73825990	9120	9120	9120	9120	0
514	20241018	122900	73825990	9120	9120	9120	9120	76
515	20241018	122800	73132870	9120	9120	9120	9120	0
516	20241018	122700	73132870	9120	9120	9120	9120	0
517	20241018	122600	73132870	9120	9100	9120	9100	73
518	20241018	122500	72467260	9090	9090	9090	9090	0
519	20241018	122400	72467260	9090	9090	9090	9090	10
520	20241018	122300	72376360	9120	9120	9120	9120	89
521	20241018	122200	71564680	9120	9120	9120	9120	0
522	20241018	122100	71564680	9120	9120	9120	9120	0
523	20241018	122000	71564680	9120	9120	9120	9120	90
524	20241018	121900	70743880	9120	9120	9120	9120	0
525	20241018	121800	70743880	9120	9120	9120	9120	0
526	20241018	121700	70743880	9120	9090	9120	9090	76
527	20241018	121600	70051060	9120	9120	9120	9120	0
528	20241018	121500	70051060	9120	9120	9120	9120	0
529	20241018	121400	70051060	9120	9120	9120	9120	43
530	20241018	121300	69658900	9120	9120	9120	9120	0
531	20241018	121200	69658900	9120	9120	9120	9120	0
532	20241018	121100	69658900	9120	9120	9120	9120	70
533	20241018	121000	69020500	9120	9120	9120	9120	0
534	20241018	120900	69020500	9120	9120	9120	9120	0
535	20241018	120800	69020500	9120	9120	9120	9120	86
536	20241018	120700	68236180	9120	9120	9120	9120	0
537	20241018	120600	68236180	9120	9120	9120	9120	0
538	20241018	120500	68236180	9120	9120	9120	9120	99
539	20241018	120400	67333300	9120	9120	9120	9120	0
540	20241018	120300	67333300	9120	9120	9120	9120	0
541	20241018	120200	67333300	9120	9120	9120	9120	41
542	20241018	120100	66959380	9120	9120	9120	9120	3
543	20241018	120000	66932020	9120	9120	9120	9120	0
544	20241018	115900	66932020	9120	9120	9120	9120	96
545	20241018	115800	66056500	9120	9120	9120	9120	0
546	20241018	115700	66056500	9120	9120	9120	9120	0
547	20241018	115600	66056500	9120	9120	9120	9120	98
548	20241018	115500	65162740	9120	9120	9120	9120	0
549	20241018	115400	65162740	9120	9120	9120	9120	0
550	20241018	115300	65162740	9120	9120	9120	9120	81
551	20241018	115200	64424020	9120	9120	9120	9120	0
552	20241018	115100	64424020	9120	9120	9120	9120	0
553	20241018	115000	64424020	9120	9120	9120	9120	52
554	20241018	114900	63949780	9120	9120	9120	9120	0
555	20241018	114800	63949780	9120	9120	9120	9120	0
556	20241018	114700	63949780	9120	9120	9120	9120	71
557	20241018	114600	63302260	9120	9120	9120	9120	0
558	20241018	114500	63302260	9120	9120	9120	9120	0
559	20241018	114400	63302260	9120	9120	9120	9120	0
560	20241018	114300	63302260	9120	9120	9120	9120	106
561	20241018	114200	62335540	9120	9120	9120	9120	0
562	20241018	114100	62335540	9120	9120	9120	9120	0
563	20241018	114000	62335540	9120	9110	9120	9110	68
564	20241018	113900	61715410	9120	9120	9120	9120	0
565	20241018	113800	61715410	9120	9120	9120	9120	0
566	20241018	113700	61715410	9120	9120	9120	9120	103
567	20241018	113600	60776050	9120	9120	9120	9120	0
568	20241018	113500	60776050	9120	9120	9120	9120	0
569	20241018	113400	60776050	9120	9120	9120	9120	91
570	20241018	113300	59946130	9120	9120	9120	9120	0
571	20241018	113200	59946130	9120	9120	9120	9120	0
572	20241018	113100	59946130	9120	9120	9120	9120	76
573	20241018	113000	59253010	9120	9120	9120	9120	0
574	20241018	112900	59253010	9120	9120	9120	9120	0
575	20241018	112800	59253010	9120	9110	9120	9110	74
576	20241018	112700	58578420	9110	9110	9110	9110	0
577	20241018	112600	58578420	9110	9110	9110	9110	0
578	20241018	112500	58578420	9110	9110	9110	9110	43
579	20241018	112400	58186690	9080	9080	9080	9080	1
580	20241018	112300	58177610	9110	9110	9110	9110	0
581	20241018	112200	58177610	9110	9090	9110	9090	50
582	20241018	112100	57722490	9090	9090	9090	9090	4
583	20241018	112000	57686130	9090	9090	9090	9090	85
584	20241018	111900	56913480	9060	9060	9060	9060	0
585	20241018	111800	56913480	9060	9100	9100	9060	100
586	20241018	111700	56006330	9120	9120	9120	9120	0
587	20241018	111600	56006330	9120	9120	9120	9120	74
588	20241018	111500	55331450	9120	9120	9120	9120	0
589	20241018	111400	55331450	9120	9120	9120	9120	0
590	20241018	111300	55331450	9120	9120	9120	9120	117
591	20241018	111200	54264410	9120	9120	9120	9120	0
592	20241018	111100	54264410	9120	9120	9120	9120	0
593	20241018	111000	54264410	9120	9120	9120	9120	92
594	20241018	110900	53425370	9120	9120	9120	9120	0
595	20241018	110800	53425370	9120	9120	9120	9120	1
596	20241018	110700	53416250	9120	9120	9120	9120	72
597	20241018	110600	52759610	9110	9110	9110	9110	0
598	20241018	110500	52759610	9110	9110	9110	9110	0
599	20241018	110400	52759610	9110	9120	9120	9110	179
600	20241018	110300	51128390	9120	9120	9120	9120	0
601	20241018	110200	51128390	9120	9120	9120	9120	11
602	20241018	110100	51028070	9130	9130	9130	9130	48
603	20241018	110000	50589830	9120	9120	9120	9120	0
604	20241018	105900	50589830	9120	9120	9120	9120	150
605	20241018	105800	49221830	9130	9110	9130	9110	101
606	20241018	105700	48299800	9130	9120	9130	9120	271
607	20241018	105600	45828270	9130	9130	9130	9130	0
608	20241018	105500	45828270	9130	9130	9130	9130	106
609	20241018	105400	44860490	9110	9110	9110	9110	0
610	20241018	105300	44860490	9110	9110	9110	9110	472
611	20241018	105200	40560570	9110	9130	9130	9110	121
612	20241018	105100	39455900	9130	9130	9130	9130	0
613	20241018	105000	39455900	9130	9130	9130	9130	0
614	20241018	104900	39455900	9130	9120	9130	9120	86
615	20241018	104800	38671100	9130	9130	9130	9130	0
616	20241018	104700	38671100	9130	9130	9130	9130	0
617	20241018	104600	38671100	9130	9130	9130	9130	59
618	20241018	104500	38132430	9130	9130	9130	9130	0
619	20241018	104400	38132430	9130	9130	9130	9130	80
620	20241018	104300	37402030	9130	9100	9130	9100	144
621	20241018	104200	36087910	9130	9130	9130	9130	0
622	20241018	104100	36087910	9130	9130	9130	9130	0
623	20241018	104000	36087910	9130	9130	9130	9130	65
624	20241018	103900	35494460	9130	9130	9130	9130	0
625	20241018	103800	35494460	9130	9130	9130	9130	0
626	20241018	103700	35494460	9130	9100	9130	9100	69
627	20241018	103600	34865900	9100	9100	9100	9100	0
628	20241018	103500	34865900	9100	9100	9100	9100	1
629	20241018	103400	34856800	9090	9090	9090	9090	10
630	20241018	103300	34765900	9060	9060	9060	9060	1
631	20241018	103200	34756840	9060	9100	9100	9060	253
632	20241018	103100	32457080	9100	9130	9130	9100	63
633	20241018	103000	31882550	9130	9130	9130	9130	1
634	20241018	102900	31873420	9110	9120	9120	9110	412
635	20241018	102800	28119100	9150	9150	9150	9150	80
636	20241018	102700	27387100	9150	9150	9150	9150	0
637	20241018	102600	27387100	9150	9140	9150	9110	601
638	20241018	102500	21908240	9150	9150	9150	9150	85
639	20241018	102400	21130490	9150	9150	9150	9150	0
640	20241018	102300	21130490	9150	9150	9150	9150	0
641	20241018	102200	21130490	9150	9150	9150	9150	66
642	20241018	102100	20526590	9150	9150	9150	9150	0
643	20241018	102000	20526590	9150	9150	9150	9150	0
644	20241018	101900	20526590	9150	9150	9150	9150	100
645	20241018	101800	19611590	9140	9150	9150	9140	76
646	20241018	101700	18916690	9150	9150	9150	9150	0
647	20241018	101600	18916690	9150	9150	9150	9150	104
648	20241018	101500	17965090	9150	9150	9150	9150	0
649	20241018	101400	17965090	9150	9150	9150	9150	0
650	20241018	101300	17965090	9150	9150	9150	9150	3
651	20241018	101200	17937640	9150	9150	9150	9150	89
652	20241018	101100	17123290	9150	9150	9150	9150	0
653	20241018	101000	17123290	9150	9150	9150	9150	1
654	20241018	100900	17114140	9110	9110	9110	9110	0
655	20241018	100800	17114140	9110	9150	9150	9110	151
656	20241018	100700	15732530	9150	9150	9150	9150	0
657	20241018	100600	15732530	9150	9140	9150	9140	113
658	20241018	100500	14699180	9150	9150	9150	9150	0
659	20241018	100400	14699180	9150	9140	9150	9140	303
660	20241018	100300	11929730	9140	9140	9140	9140	69
661	20241018	100200	11299070	9140	9140	9140	9140	1
662	20241018	100100	11289930	9140	9140	9140	9140	0
663	20241018	100000	11289930	9140	9140	9140	9140	88
664	20241018	095900	10485610	9140	9140	9140	9140	10
665	20241018	095800	10394210	9140	9140	9140	9140	0
666	20241018	095700	10394210	9140	9140	9140	9140	65
667	20241018	095600	9800110	9140	9140	9140	9140	0
668	20241018	095500	9800110	9140	9140	9140	9140	0
669	20241018	095400	9800110	9140	9140	9140	9140	112
670	20241018	095300	8776430	9140	9140	9140	9140	0
671	20241018	095200	8776430	9140	9140	9140	9140	0
672	20241018	095100	8776430	9140	9110	9140	9110	90
673	20241018	095000	7954970	9120	9120	9120	9120	0
674	20241018	094900	7954970	9120	9120	9120	9120	0
675	20241018	094800	7954970	9120	9100	9120	9100	54
676	20241018	094700	7463290	9100	9100	9100	9100	0
677	20241018	094600	7463290	9100	9100	9100	9100	0
678	20241018	094500	7463290	9100	9100	9100	9100	0
679	20241018	094400	7463290	9100	9100	9100	9100	0
680	20241018	094300	7463290	9100	9090	9100	9090	88
681	20241018	094200	6663360	9100	9100	9100	9100	0
682	20241018	094100	6663360	9100	9100	9100	9100	2
683	20241018	094000	6645160	9100	9100	9100	9100	0
684	20241018	093900	6645160	9100	9100	9100	9100	0
685	20241018	093800	6645160	9100	9100	9100	9100	0
686	20241018	093700	6645160	9100	9100	9100	9100	0
687	20241018	093600	6645160	9100	9100	9100	9100	0
688	20241018	093500	6645160	9100	9100	9100	9100	0
689	20241018	093400	6645160	9100	9100	9100	9100	0
690	20241018	093300	6645160	9100	9100	9100	9100	0
691	20241018	093200	6645160	9100	9100	9100	9100	0
692	20241018	093100	6645160	9100	9100	9100	9100	0
693	20241018	093000	6645160	9100	9100	9100	9100	0
694	20241018	092900	6645160	9100	9100	9100	9100	40
695	20241018	092800	6281160	9100	9090	9100	9090	60
696	20241018	092700	5735250	9090	9090	9090	9090	0
697	20241018	092600	5735250	9090	9090	9090	9090	0
698	20241018	092500	5735250	9090	9090	9090	9090	0
699	20241018	092400	5735250	9090	9090	9090	9090	0
700	20241018	092300	5735250	9090	9090	9090	9090	0
701	20241018	092200	5735250	9090	9090	9090	9090	0
702	20241018	092100	5735250	9090	9090	9090	9090	150
703	20241018	092000	4371750	9090	9090	9090	9090	0
704	20241018	091900	4371750	9090	9090	9090	9090	0
705	20241018	091800	4371750	9090	9090	9090	9090	0
706	20241018	091700	4371750	9090	9090	9090	9090	0
707	20241018	091600	4371750	9090	9090	9090	9090	0
708	20241018	091500	4371750	9090	9090	9090	9090	5
709	20241018	091400	4326300	9090	9090	9090	9090	20
710	20241018	091300	4144500	9100	9100	9100	9100	0
711	20241018	091200	4144500	9100	9100	9100	9100	0
712	20241018	091100	4144500	9100	9100	9100	9100	0
713	20241018	091000	4144500	9100	9100	9100	9100	0
714	20241018	090900	4144500	9100	9100	9100	9100	1
715	20241018	090800	4135400	9020	9020	9020	9020	0
716	20241018	090700	4135400	9020	9020	9020	9020	0
717	20241018	090600	4135400	9020	9060	9060	9020	176
718	20241018	090500	2545000	9060	9070	9070	9060	50
719	20241018	090400	2091700	9080	9080	9080	9080	0
720	20241018	090300	2091700	9080	9080	9080	9080	30
721	20241018	090200	1819300	9100	9090	9100	9090	200
722	20241018	090100	0	9100	9100	9100	9100	0
723	20241018	090000	0	9100	9100	9100	9100	0