KissMeData/285490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210600	99257990	12020	12020	12020	12020	97
3	20241018	210500	99257990	12020	12020	12020	12020	0
4	20241018	210400	99257990	12020	12020	12020	12020	0
5	20241018	210300	99257990	12020	12020	12020	12020	0
6	20241018	210200	99257990	12020	12020	12020	12020	0
7	20241018	210100	99257990	12020	12020	12020	12020	0
8	20241018	210000	99257990	12020	12020	12020	12020	0
9	20241018	205900	99257990	12020	12020	12020	12020	0
10	20241018	205800	99257990	12020	12020	12020	12020	0
11	20241018	205700	99257990	12020	12020	12020	12020	0
12	20241018	205600	99257990	12020	12020	12020	12020	0
13	20241018	205500	99257990	12020	12020	12020	12020	0
14	20241018	205400	99257990	12020	12020	12020	12020	0
15	20241018	205300	99257990	12020	12020	12020	12020	0
16	20241018	205200	99257990	12020	12020	12020	12020	0
17	20241018	205100	99257990	12020	12020	12020	12020	0
18	20241018	205000	99257990	12020	12020	12020	12020	0
19	20241018	204900	99257990	12020	12020	12020	12020	0
20	20241018	204800	99257990	12020	12020	12020	12020	0
21	20241018	204700	99257990	12020	12020	12020	12020	0
22	20241018	204600	99257990	12020	12020	12020	12020	0
23	20241018	204500	99257990	12020	12020	12020	12020	0
24	20241018	204400	99257990	12020	12020	12020	12020	0
25	20241018	204300	99257990	12020	12020	12020	12020	0
26	20241018	204200	99257990	12020	12020	12020	12020	0
27	20241018	204100	99257990	12020	12020	12020	12020	0
28	20241018	204000	99257990	12020	12020	12020	12020	0
29	20241018	203900	99257990	12020	12020	12020	12020	0
30	20241018	203800	99257990	12020	12020	12020	12020	0
31	20241018	203700	99257990	12020	12020	12020	12020	0
32	20241018	203600	99257990	12020	12020	12020	12020	97
33	20241018	203500	99257990	12020	12020	12020	12020	0
34	20241018	203400	99257990	12020	12020	12020	12020	0
35	20241018	203300	99257990	12020	12020	12020	12020	0
36	20241018	203200	99257990	12020	12020	12020	12020	0
37	20241018	203100	99257990	12020	12020	12020	12020	0
38	20241018	203000	99257990	12020	12020	12020	12020	0
39	20241018	202900	99257990	12020	12020	12020	12020	0
40	20241018	202800	99257990	12020	12020	12020	12020	0
41	20241018	202700	99257990	12020	12020	12020	12020	0
42	20241018	202600	99257990	12020	12020	12020	12020	0
43	20241018	202500	99257990	12020	12020	12020	12020	0
44	20241018	202400	99257990	12020	12020	12020	12020	0
45	20241018	202300	99257990	12020	12020	12020	12020	0
46	20241018	202200	99257990	12020	12020	12020	12020	0
47	20241018	202100	99257990	12020	12020	12020	12020	0
48	20241018	202000	99257990	12020	12020	12020	12020	0
49	20241018	201900	99257990	12020	12020	12020	12020	0
50	20241018	201800	99257990	12020	12020	12020	12020	0
51	20241018	201700	99257990	12020	12020	12020	12020	0
52	20241018	201600	99257990	12020	12020	12020	12020	0
53	20241018	201500	99257990	12020	12020	12020	12020	0
54	20241018	201400	99257990	12020	12020	12020	12020	0
55	20241018	201300	99257990	12020	12020	12020	12020	0
56	20241018	201200	99257990	12020	12020	12020	12020	0
57	20241018	201100	99257990	12020	12020	12020	12020	0
58	20241018	201000	99257990	12020	12020	12020	12020	0
59	20241018	200900	99257990	12020	12020	12020	12020	0
60	20241018	200800	99257990	12020	12020	12020	12020	0
61	20241018	200700	99257990	12020	12020	12020	12020	0
62	20241018	200600	99257990	12020	12020	12020	12020	97
63	20241018	200500	99257990	12020	12020	12020	12020	0
64	20241018	200400	99257990	12020	12020	12020	12020	0
65	20241018	200300	99257990	12020	12020	12020	12020	0
66	20241018	200200	99257990	12020	12020	12020	12020	0
67	20241018	200100	99257990	12020	12020	12020	12020	0
68	20241018	200000	99257990	12020	12020	12020	12020	0
69	20241018	195900	99257990	12020	12020	12020	12020	0
70	20241018	195800	99257990	12020	12020	12020	12020	0
71	20241018	195700	99257990	12020	12020	12020	12020	0
72	20241018	195600	99257990	12020	12020	12020	12020	0
73	20241018	195500	99257990	12020	12020	12020	12020	0
74	20241018	195400	99257990	12020	12020	12020	12020	0
75	20241018	195300	99257990	12020	12020	12020	12020	0
76	20241018	195200	99257990	12020	12020	12020	12020	0
77	20241018	195100	99257990	12020	12020	12020	12020	0
78	20241018	195000	99257990	12020	12020	12020	12020	0
79	20241018	194900	99257990	12020	12020	12020	12020	0
80	20241018	194800	99257990	12020	12020	12020	12020	0
81	20241018	194700	99257990	12020	12020	12020	12020	0
82	20241018	194600	99257990	12020	12020	12020	12020	0
83	20241018	194500	99257990	12020	12020	12020	12020	0
84	20241018	194400	99257990	12020	12020	12020	12020	0
85	20241018	194300	99257990	12020	12020	12020	12020	0
86	20241018	194200	99257990	12020	12020	12020	12020	0
87	20241018	194100	99257990	12020	12020	12020	12020	0
88	20241018	194000	99257990	12020	12020	12020	12020	0
89	20241018	193900	99257990	12020	12020	12020	12020	0
90	20241018	193800	99257990	12020	12020	12020	12020	0
91	20241018	193700	99257990	12020	12020	12020	12020	0
92	20241018	193600	99257990	12020	12020	12020	12020	97
93	20241018	193500	99257990	12020	12020	12020	12020	0
94	20241018	193400	99257990	12020	12020	12020	12020	0
95	20241018	193300	99257990	12020	12020	12020	12020	0
96	20241018	193200	99257990	12020	12020	12020	12020	0
97	20241018	193100	99257990	12020	12020	12020	12020	0
98	20241018	193000	99257990	12020	12020	12020	12020	0
99	20241018	192900	99257990	12020	12020	12020	12020	0
100	20241018	192800	99257990	12020	12020	12020	12020	0
101	20241018	192700	99257990	12020	12020	12020	12020	0
102	20241018	192600	99257990	12020	12020	12020	12020	0
103	20241018	192500	99257990	12020	12020	12020	12020	0
104	20241018	192400	99257990	12020	12020	12020	12020	0
105	20241018	192300	99257990	12020	12020	12020	12020	0
106	20241018	192200	99257990	12020	12020	12020	12020	0
107	20241018	192100	99257990	12020	12020	12020	12020	0
108	20241018	192000	99257990	12020	12020	12020	12020	0
109	20241018	191900	99257990	12020	12020	12020	12020	0
110	20241018	191800	99257990	12020	12020	12020	12020	0
111	20241018	191700	99257990	12020	12020	12020	12020	0
112	20241018	191600	99257990	12020	12020	12020	12020	0
113	20241018	191500	99257990	12020	12020	12020	12020	0
114	20241018	191400	99257990	12020	12020	12020	12020	0
115	20241018	191300	99257990	12020	12020	12020	12020	0
116	20241018	191200	99257990	12020	12020	12020	12020	0
117	20241018	191100	99257990	12020	12020	12020	12020	0
118	20241018	191000	99257990	12020	12020	12020	12020	0
119	20241018	190900	99257990	12020	12020	12020	12020	0
120	20241018	190800	99257990	12020	12020	12020	12020	0
121	20241018	190700	99257990	12020	12020	12020	12020	0
122	20241018	190600	99257990	12020	12020	12020	12020	97
123	20241018	190500	99257990	12020	12020	12020	12020	0
124	20241018	190400	99257990	12020	12020	12020	12020	0
125	20241018	190300	99257990	12020	12020	12020	12020	0
126	20241018	190200	99257990	12020	12020	12020	12020	0
127	20241018	190100	99257990	12020	12020	12020	12020	0
128	20241018	190000	99257990	12020	12020	12020	12020	0
129	20241018	185900	99257990	12020	12020	12020	12020	0
130	20241018	185800	99257990	12020	12020	12020	12020	0
131	20241018	185700	99257990	12020	12020	12020	12020	0
132	20241018	185600	99257990	12020	12020	12020	12020	0
133	20241018	185500	99257990	12020	12020	12020	12020	0
134	20241018	185400	99257990	12020	12020	12020	12020	0
135	20241018	185300	99257990	12020	12020	12020	12020	0
136	20241018	185200	99257990	12020	12020	12020	12020	0
137	20241018	185100	99257990	12020	12020	12020	12020	0
138	20241018	185000	99257990	12020	12020	12020	12020	0
139	20241018	184900	99257990	12020	12020	12020	12020	0
140	20241018	184800	99257990	12020	12020	12020	12020	0
141	20241018	184700	99257990	12020	12020	12020	12020	0
142	20241018	184600	99257990	12020	12020	12020	12020	0
143	20241018	184500	99257990	12020	12020	12020	12020	0
144	20241018	184400	99257990	12020	12020	12020	12020	0
145	20241018	184300	99257990	12020	12020	12020	12020	0
146	20241018	184200	99257990	12020	12020	12020	12020	0
147	20241018	184100	99257990	12020	12020	12020	12020	0
148	20241018	184000	99257990	12020	12020	12020	12020	0
149	20241018	183900	99257990	12020	12020	12020	12020	0
150	20241018	183800	99257990	12020	12020	12020	12020	0
151	20241018	183700	99257990	12020	12020	12020	12020	0
152	20241018	183600	99257990	12020	12020	12020	12020	97
153	20241018	183500	99257990	12020	12020	12020	12020	0
154	20241018	183400	99257990	12020	12020	12020	12020	0
155	20241018	183300	99257990	12020	12020	12020	12020	0
156	20241018	183200	99257990	12020	12020	12020	12020	0
157	20241018	183100	99257990	12020	12020	12020	12020	0
158	20241018	183000	99257990	12020	12020	12020	12020	0
159	20241018	182900	99257990	12020	12020	12020	12020	0
160	20241018	182800	99257990	12020	12020	12020	12020	0
161	20241018	182700	99257990	12020	12020	12020	12020	0
162	20241018	182600	99257990	12020	12020	12020	12020	0
163	20241018	182500	99257990	12020	12020	12020	12020	0
164	20241018	182400	99257990	12020	12020	12020	12020	0
165	20241018	182300	99257990	12020	12020	12020	12020	0
166	20241018	182200	99257990	12020	12020	12020	12020	0
167	20241018	182100	99257990	12020	12020	12020	12020	0
168	20241018	182000	99257990	12020	12020	12020	12020	0
169	20241018	181900	99257990	12020	12020	12020	12020	0
170	20241018	181800	99257990	12020	12020	12020	12020	0
171	20241018	181700	99257990	12020	12020	12020	12020	0
172	20241018	181600	99257990	12020	12020	12020	12020	0
173	20241018	181500	99257990	12020	12020	12020	12020	0
174	20241018	181400	99257990	12020	12020	12020	12020	0
175	20241018	181300	99257990	12020	12020	12020	12020	0
176	20241018	181200	99257990	12020	12020	12020	12020	0
177	20241018	181100	99257990	12020	12020	12020	12020	0
178	20241018	181000	99257990	12020	12020	12020	12020	0
179	20241018	180900	99257990	12020	12020	12020	12020	0
180	20241018	180800	99257990	12020	12020	12020	12020	0
181	20241018	180700	99257990	12020	12020	12020	12020	0
182	20241018	180600	99257990	12020	12020	12020	12020	97
183	20241018	180500	99257990	12020	12020	12020	12020	0
184	20241018	180400	99257990	12020	12020	12020	12020	0
185	20241018	180300	99257990	12020	12020	12020	12020	0
186	20241018	180200	99257990	12020	12020	12020	12020	0
187	20241018	180100	99257990	12020	12020	12020	12020	0
188	20241018	180000	99257990	12020	12020	12020	12020	0
189	20241018	175900	99257990	12020	12020	12020	12020	0
190	20241018	175800	99257990	12020	12020	12020	12020	0
191	20241018	175700	99257990	12020	12020	12020	12020	0
192	20241018	175600	99257990	12020	12020	12020	12020	0
193	20241018	175500	99257990	12020	12020	12020	12020	0
194	20241018	175400	99257990	12020	12020	12020	12020	0
195	20241018	175300	99257990	12020	12020	12020	12020	0
196	20241018	175200	99257990	12020	12020	12020	12020	0
197	20241018	175100	99257990	12020	12020	12020	12020	0
198	20241018	175000	99257990	12020	12020	12020	12020	0
199	20241018	174900	99257990	12020	12020	12020	12020	0
200	20241018	174800	99257990	12020	12020	12020	12020	0
201	20241018	174700	99257990	12020	12020	12020	12020	0
202	20241018	174600	99257990	12020	12020	12020	12020	0
203	20241018	174500	99257990	12020	12020	12020	12020	0
204	20241018	174400	99257990	12020	12020	12020	12020	0
205	20241018	174300	99257990	12020	12020	12020	12020	0
206	20241018	174200	99257990	12020	12020	12020	12020	0
207	20241018	174100	99257990	12020	12020	12020	12020	0
208	20241018	174000	99257990	12020	12020	12020	12020	0
209	20241018	173900	99257990	12020	12020	12020	12020	0
210	20241018	173800	99257990	12020	12020	12020	12020	0
211	20241018	173700	99257990	12020	12020	12020	12020	0
212	20241018	173600	99257990	12020	12020	12020	12020	97
213	20241018	173500	99257990	12020	12020	12020	12020	0
214	20241018	173400	99257990	12020	12020	12020	12020	0
215	20241018	173300	99257990	12020	12020	12020	12020	0
216	20241018	173200	99257990	12020	12020	12020	12020	0
217	20241018	173100	99257990	12020	12020	12020	12020	0
218	20241018	173000	99257990	12020	12020	12020	12020	0
219	20241018	172900	99257990	12020	12020	12020	12020	0
220	20241018	172800	99257990	12020	12020	12020	12020	0
221	20241018	172700	99257990	12020	12020	12020	12020	0
222	20241018	172600	99257990	12020	12020	12020	12020	0
223	20241018	172500	99257990	12020	12020	12020	12020	0
224	20241018	172400	99257990	12020	12020	12020	12020	0
225	20241018	172300	99257990	12020	12020	12020	12020	0
226	20241018	172200	99257990	12020	12020	12020	12020	0
227	20241018	172100	99257990	12020	12020	12020	12020	0
228	20241018	172000	99257990	12020	12020	12020	12020	0
229	20241018	171900	99257990	12020	12020	12020	12020	0
230	20241018	171800	99257990	12020	12020	12020	12020	0
231	20241018	171700	99257990	12020	12020	12020	12020	0
232	20241018	171600	99257990	12020	12020	12020	12020	0
233	20241018	171500	99257990	12020	12020	12020	12020	0
234	20241018	171400	99257990	12020	12020	12020	12020	0
235	20241018	171300	99257990	12020	12020	12020	12020	0
236	20241018	171200	99257990	12020	12020	12020	12020	0
237	20241018	171100	99257990	12020	12020	12020	12020	0
238	20241018	171000	99257990	12020	12020	12020	12020	0
239	20241018	170900	99257990	12020	12020	12020	12020	0
240	20241018	170800	99257990	12020	12020	12020	12020	0
241	20241018	170700	99257990	12020	12020	12020	12020	0
242	20241018	170600	99257990	12020	12020	12020	12020	97
243	20241018	170500	99257990	12020	12020	12020	12020	0
244	20241018	170400	99257990	12020	12020	12020	12020	0
245	20241018	170300	99257990	12020	12020	12020	12020	0
246	20241018	170200	99257990	12020	12020	12020	12020	0
247	20241018	170100	99257990	12020	12020	12020	12020	0
248	20241018	170000	99257990	12020	12020	12020	12020	0
249	20241018	165900	99257990	12020	12020	12020	12020	0
250	20241018	165800	99257990	12020	12020	12020	12020	0
251	20241018	165700	99257990	12020	12020	12020	12020	0
252	20241018	165600	99257990	12020	12020	12020	12020	0
253	20241018	165500	99257990	12020	12020	12020	12020	0
254	20241018	165400	99257990	12020	12020	12020	12020	0
255	20241018	165300	99257990	12020	12020	12020	12020	0
256	20241018	165200	99257990	12020	12020	12020	12020	0
257	20241018	165100	99257990	12020	12020	12020	12020	0
258	20241018	165000	99257990	12020	12020	12020	12020	0
259	20241018	164900	99257990	12020	12020	12020	12020	0
260	20241018	164800	99257990	12020	12020	12020	12020	0
261	20241018	164700	99257990	12020	12020	12020	12020	0
262	20241018	164600	99257990	12020	12020	12020	12020	0
263	20241018	164500	99257990	12020	12020	12020	12020	0
264	20241018	164400	99257990	12020	12020	12020	12020	0
265	20241018	164300	99257990	12020	12020	12020	12020	0
266	20241018	164200	99257990	12020	12020	12020	12020	0
267	20241018	164100	99257990	12020	12020	12020	12020	0
268	20241018	164000	99257990	12020	12020	12020	12020	0
269	20241018	163900	99257990	12020	12020	12020	12020	0
270	20241018	163800	99257990	12020	12020	12020	12020	0
271	20241018	163700	99257990	12020	12020	12020	12020	0
272	20241018	163600	99257990	12020	12020	12020	12020	97
273	20241018	163500	99257990	12020	12020	12020	12020	0
274	20241018	163400	99257990	12020	12020	12020	12020	0
275	20241018	163300	99257990	12020	12020	12020	12020	0
276	20241018	163200	99257990	12020	12020	12020	12020	0
277	20241018	163100	99257990	12020	12020	12020	12020	0
278	20241018	163000	99257990	12020	12020	12020	12020	0
279	20241018	162900	99257990	12020	12020	12020	12020	0
280	20241018	162800	99257990	12020	12020	12020	12020	0
281	20241018	162700	99257990	12020	12020	12020	12020	0
282	20241018	162600	99257990	12020	12020	12020	12020	0
283	20241018	162500	99257990	12020	12020	12020	12020	0
284	20241018	162400	99257990	12020	12020	12020	12020	0
285	20241018	162300	99257990	12020	12020	12020	12020	0
286	20241018	162200	99257990	12020	12020	12020	12020	0
287	20241018	162100	99257990	12020	12020	12020	12020	0
288	20241018	162000	99257990	12020	12020	12020	12020	0
289	20241018	161900	99257990	12020	12020	12020	12020	0
290	20241018	161800	99257990	12020	12020	12020	12020	0
291	20241018	161700	99257990	12020	12020	12020	12020	0
292	20241018	161600	99257990	12020	12020	12020	12020	0
293	20241018	161500	99257990	12020	12020	12020	12020	0
294	20241018	161400	99257990	12020	12020	12020	12020	0
295	20241018	161300	99257990	12020	12020	12020	12020	0
296	20241018	161200	99257990	12020	12020	12020	12020	0
297	20241018	161100	99257990	12020	12020	12020	12020	0
298	20241018	161000	99257990	12020	12020	12020	12020	0
299	20241018	160900	99257990	12020	12020	12020	12020	0
300	20241018	160800	99257990	12020	12020	12020	12020	0
301	20241018	160700	99257990	12020	12020	12020	12020	0
302	20241018	160600	99257990	12020	12020	12020	12020	97
303	20241018	160500	99257990	12020	12020	12020	12020	0
304	20241018	160400	99257990	12020	12020	12020	12020	0
305	20241018	160300	99257990	12020	12020	12020	12020	0
306	20241018	160200	99257990	12020	12020	12020	12020	0
307	20241018	160100	99257990	12020	12020	12020	12020	0
308	20241018	160000	99257990	12020	12020	12020	12020	0
309	20241018	155900	99257990	12020	12020	12020	12020	0
310	20241018	155800	99257990	12020	12020	12020	12020	0
311	20241018	155700	99257990	12020	12020	12020	12020	0
312	20241018	155600	99257990	12020	12020	12020	12020	0
313	20241018	155500	99257990	12020	12020	12020	12020	0
314	20241018	155400	99257990	12020	12020	12020	12020	0
315	20241018	155300	99257990	12020	12020	12020	12020	0
316	20241018	155200	99257990	12020	12020	12020	12020	0
317	20241018	155100	99257990	12020	12020	12020	12020	0
318	20241018	155000	99257990	12020	12020	12020	12020	0
319	20241018	154900	99257990	12020	12020	12020	12020	0
320	20241018	154800	99257990	12020	12020	12020	12020	0
321	20241018	154700	99257990	12020	12020	12020	12020	0
322	20241018	154600	99257990	12020	12020	12020	12020	0
323	20241018	154500	99257990	12020	12020	12020	12020	0
324	20241018	154400	99257990	12020	12020	12020	12020	0
325	20241018	154300	99257990	12020	12020	12020	12020	0
326	20241018	154200	99257990	12020	12020	12020	12020	0
327	20241018	154100	99257990	12020	12020	12020	12020	0
328	20241018	154000	99257990	12020	12020	12020	12020	0
329	20241018	153900	99257990	12020	12020	12020	12020	0
330	20241018	153800	99257990	12020	12020	12020	12020	0
331	20241018	153700	99257990	12020	12020	12020	12020	0
332	20241018	153600	99257990	12020	12020	12020	12020	97
333	20241018	153500	99257990	12020	12020	12020	12020	0
334	20241018	153400	99257990	12020	12020	12020	12020	0
335	20241018	153300	99257990	12020	12020	12020	12020	0
336	20241018	153200	99257990	12020	12020	12020	12020	0
337	20241018	153100	99257990	12020	12020	12020	12020	0
338	20241018	153000	99257990	12020	12020	12020	12020	97
339	20241018	152900	98092050	11960	11960	11960	11960	0
340	20241018	152800	98092050	11960	11960	11960	11960	0
341	20241018	152700	98092050	11960	11960	11960	11960	0
342	20241018	152600	98092050	11960	11960	11960	11960	0
343	20241018	152500	98092050	11960	11960	11960	11960	0
344	20241018	152400	98092050	11960	11960	11960	11960	0
345	20241018	152300	98092050	11960	11960	11960	11960	0
346	20241018	152200	98092050	11960	11960	11960	11960	0
347	20241018	152100	98092050	11960	11960	11960	11960	0
348	20241018	152000	98092050	11960	11960	11960	11960	0
349	20241018	151900	98092050	11960	11960	11960	11960	15
350	20241018	151800	97912650	11960	11960	11960	11960	0
351	20241018	151700	97912650	11960	11960	11960	11960	432
352	20241018	151600	92745930	11960	11980	11980	11960	802
353	20241018	151500	83152500	11980	11980	11980	11980	0
354	20241018	151400	83152500	11980	11980	11980	11980	0
355	20241018	151300	83152500	11980	11980	11980	11980	1
356	20241018	151200	83140520	12000	12000	12000	12000	0
357	20241018	151100	83140520	12000	12000	12000	12000	2
358	20241018	151000	83116520	12000	12000	12000	12000	10
359	20241018	150900	82996520	12000	12000	12000	12000	6
360	20241018	150800	82924520	11980	11980	11980	11980	0
361	20241018	150700	82924520	11980	11980	11980	11980	0
362	20241018	150600	82924520	11980	11980	11980	11980	0
363	20241018	150500	82924520	11980	11980	11980	11980	0
364	20241018	150400	82924520	11980	11980	11980	11980	0
365	20241018	150300	82924520	11980	11980	11980	11980	0
366	20241018	150200	82924520	11980	11980	11980	11980	0
367	20241018	150100	82924520	11980	11980	11980	11980	0
368	20241018	150000	82924520	11980	11990	11990	11980	5
369	20241018	145900	82864580	12000	12000	12000	12000	0
370	20241018	145800	82864580	12000	12000	12000	12000	0
371	20241018	145700	82864580	12000	12000	12000	12000	0
372	20241018	145600	82864580	12000	12000	12000	12000	13
373	20241018	145500	82708580	12000	12000	12000	12000	0
374	20241018	145400	82708580	12000	12000	12000	12000	10
375	20241018	145300	82588580	12000	12000	12000	12000	0
376	20241018	145200	82588580	12000	12000	12000	12000	0
377	20241018	145100	82588580	12000	12000	12000	12000	0
378	20241018	145000	82588580	12000	12000	12000	12000	0
379	20241018	144900	82588580	12000	12000	12000	12000	0
380	20241018	144800	82588580	12000	12010	12010	12000	35
381	20241018	144700	82168540	12000	12000	12000	12000	20
382	20241018	144600	81928540	12010	12010	12010	12010	1
383	20241018	144500	81916530	12000	12000	12000	12000	0
384	20241018	144400	81916530	12000	12000	12000	12000	0
385	20241018	144300	81916530	12000	12000	12000	12000	0
386	20241018	144200	81916530	12000	12000	12000	12000	95
387	20241018	144100	80776530	12000	12000	12000	12000	0
388	20241018	144000	80776530	12000	12000	12000	12000	0
389	20241018	143900	80776530	12000	12000	12000	12000	0
390	20241018	143800	80776530	12000	12000	12000	12000	0
391	20241018	143700	80776530	12000	12000	12000	12000	0
392	20241018	143600	80776530	12000	12000	12000	12000	10
393	20241018	143500	80656530	12000	12000	12000	12000	0
394	20241018	143400	80656530	12000	12000	12000	12000	0
395	20241018	143300	80656530	12000	12000	12000	12000	0
396	20241018	143200	80656530	12000	12000	12000	12000	12
397	20241018	143100	80512530	12010	12010	12010	12010	0
398	20241018	143000	80512530	12010	12010	12010	12010	0
399	20241018	142900	80512530	12010	12010	12010	12010	5
400	20241018	142800	80452480	12000	12000	12000	12000	1
401	20241018	142700	80440480	12000	12000	12000	12000	5
402	20241018	142600	80380480	12000	12000	12000	12000	0
403	20241018	142500	80380480	12000	12000	12000	12000	10
404	20241018	142400	80260480	12000	12000	12000	12000	0
405	20241018	142300	80260480	12000	12000	12000	12000	0
406	20241018	142200	80260480	12000	12000	12000	12000	0
407	20241018	142100	80260480	12000	12000	12000	12000	0
408	20241018	142000	80260480	12000	12000	12000	12000	0
409	20241018	141900	80260480	12000	12000	12000	12000	0
410	20241018	141800	80260480	12000	12000	12000	12000	0
411	20241018	141700	80260480	12000	12000	12000	12000	84
412	20241018	141600	79252480	12000	12000	12000	12000	0
413	20241018	141500	79252480	12000	12000	12000	12000	0
414	20241018	141400	79252480	12000	12000	12000	12000	0
415	20241018	141300	79252480	12000	12000	12000	12000	30
416	20241018	141200	78892480	12010	12010	12010	12010	0
417	20241018	141100	78892480	12010	12010	12010	12010	1
418	20241018	141000	78880470	12010	12010	12010	12010	0
419	20241018	140900	78880470	12010	12010	12010	12010	0
420	20241018	140800	78880470	12010	12010	12010	12010	0
421	20241018	140700	78880470	12010	12010	12010	12010	0
422	20241018	140600	78880470	12010	12010	12010	12010	0
423	20241018	140500	78880470	12010	12010	12010	12010	0
424	20241018	140400	78880470	12010	12010	12010	12010	0
425	20241018	140300	78880470	12010	12010	12010	12010	0
426	20241018	140200	78880470	12010	12010	12010	12010	0
427	20241018	140100	78880470	12010	12010	12010	12010	1
428	20241018	140000	78868460	12010	12010	12010	12010	0
429	20241018	135900	78868460	12010	12010	12010	12010	0
430	20241018	135800	78868460	12010	12010	12010	12010	0
431	20241018	135700	78868460	12010	12010	12010	12010	0
432	20241018	135600	78868460	12010	12010	12010	12010	0
433	20241018	135500	78868460	12010	12010	12010	12010	0
434	20241018	135400	78868460	12010	12010	12010	12010	0
435	20241018	135300	78868460	12010	12010	12010	12010	0
436	20241018	135200	78868460	12010	12010	12010	12010	0
437	20241018	135100	78868460	12010	12010	12010	12010	0
438	20241018	135000	78868460	12010	12010	12010	12010	0
439	20241018	134900	78868460	12010	12010	12010	12010	0
440	20241018	134800	78868460	12010	12010	12010	12010	0
441	20241018	134700	78868460	12010	12010	12010	12010	0
442	20241018	134600	78868460	12010	11940	12010	11940	200
443	20241018	134500	76480180	11940	11940	11940	11940	0
444	20241018	134400	76480180	11940	11940	11940	11940	0
445	20241018	134300	76480180	11940	11940	11940	11940	0
446	20241018	134200	76480180	11940	11940	11940	11940	1
447	20241018	134100	76468240	11940	11950	11950	11940	29
448	20241018	134000	76121970	11950	11960	11960	11950	115
449	20241018	133900	74747710	11970	11970	11970	11970	0
450	20241018	133800	74747710	11970	11970	11970	11970	1
451	20241018	133700	74735740	11950	11950	11950	11950	0
452	20241018	133600	74735740	11950	11950	11950	11950	0
453	20241018	133500	74735740	11950	11950	11950	11950	0
454	20241018	133400	74735740	11950	11950	11950	11950	0
455	20241018	133300	74735740	11950	11950	11950	11950	0
456	20241018	133200	74735740	11950	11950	11950	11950	0
457	20241018	133100	74735740	11950	11950	11950	11950	0
458	20241018	133000	74735740	11950	11950	11950	11950	0
459	20241018	132900	74735740	11950	11950	11950	11950	0
460	20241018	132800	74735740	11950	11950	11950	11950	0
461	20241018	132700	74735740	11950	11950	11950	11950	0
462	20241018	132600	74735740	11950	11950	11950	11950	180
463	20241018	132500	72584740	11950	11950	11950	11950	0
464	20241018	132400	72584740	11950	11950	11950	11950	0
465	20241018	132300	72584740	11950	11950	11950	11950	0
466	20241018	132200	72584740	11950	11950	11950	11950	0
467	20241018	132100	72584740	11950	11950	11950	11950	0
468	20241018	132000	72584740	11950	11960	11960	11950	31
469	20241018	131900	72214190	11960	11960	11960	11960	0
470	20241018	131800	72214190	11960	11960	11960	11960	0
471	20241018	131700	72214190	11960	11960	11960	11960	0
472	20241018	131600	72214190	11960	11960	11960	11960	0
473	20241018	131500	72214190	11960	11960	11960	11960	4
474	20241018	131400	72166350	11960	11960	11960	11960	2
475	20241018	131300	72142430	11970	11970	11970	11970	1
476	20241018	131200	72130460	11970	11970	11970	11970	2
477	20241018	131100	72106520	11970	11960	11970	11950	416
478	20241018	131000	67133580	11970	11970	11970	11970	50
479	20241018	130900	66535080	11970	11970	11970	11970	0
480	20241018	130800	66535080	11970	11970	11970	11970	0
481	20241018	130700	66535080	11970	11970	11970	11970	0
482	20241018	130600	66535080	11970	11970	11970	11970	0
483	20241018	130500	66535080	11970	11970	11970	11970	0
484	20241018	130400	66535080	11970	11970	11970	11970	0
485	20241018	130300	66535080	11970	11980	11980	11970	173
486	20241018	130200	64464160	11990	11990	11990	11990	0
487	20241018	130100	64464160	11990	11990	11990	11990	1
488	20241018	130000	64452170	11990	11990	11990	11990	2
489	20241018	125900	64428190	11990	11990	11990	11990	1
490	20241018	125800	64416200	11990	11990	11990	11990	11
491	20241018	125700	64284310	12000	12000	12000	12000	0
492	20241018	125600	64284310	12000	12000	12000	12000	0
493	20241018	125500	64284310	12000	12000	12000	12000	10
494	20241018	125400	64164310	12000	12000	12000	12000	0
495	20241018	125300	64164310	12000	12000	12000	12000	0
496	20241018	125200	64164310	12000	12000	12000	12000	0
497	20241018	125100	64164310	12000	12000	12000	12000	0
498	20241018	125000	64164310	12000	12000	12000	12000	1
499	20241018	124900	64152310	11970	11970	11970	11970	105
500	20241018	124800	62895460	11970	11980	11980	11970	48
501	20241018	124700	62320780	11990	11990	11990	11990	0
502	20241018	124600	62320780	11990	12010	12010	11990	452
503	20241018	124500	56898020	12010	12010	12020	12000	1042
504	20241018	124400	44391460	12020	12020	12020	12020	1
505	20241018	124300	44379440	12020	12020	12020	12020	73
506	20241018	124200	43501980	12030	12030	12030	12030	3
507	20241018	124100	43465890	12020	12020	12020	12020	0
508	20241018	124000	43465890	12020	12050	12050	12020	483
509	20241018	123900	37655150	12060	12060	12060	12060	52
510	20241018	123800	37028030	12080	12070	12080	12070	5
511	20241018	123700	36967640	12060	12060	12060	12060	48
512	20241018	123600	36388760	12060	12060	12060	12060	0
513	20241018	123500	36388760	12060	12060	12060	12060	0
514	20241018	123400	36388760	12060	12060	12060	12060	2
515	20241018	123300	36364640	12060	12060	12060	12060	0
516	20241018	123200	36364640	12060	12050	12060	12050	43
517	20241018	123100	35846440	12050	12050	12050	12050	5
518	20241018	123000	35786190	12040	12040	12040	12040	0
519	20241018	122900	35786190	12040	12040	12040	12040	0
520	20241018	122800	35786190	12040	12040	12040	12040	0
521	20241018	122700	35786190	12040	12040	12040	12040	0
522	20241018	122600	35786190	12040	12040	12040	12040	0
523	20241018	122500	35786190	12040	12040	12040	12040	0
524	20241018	122400	35786190	12040	12040	12040	12040	0
525	20241018	122300	35786190	12040	12040	12040	12040	0
526	20241018	122200	35786190	12040	12040	12040	12040	50
527	20241018	122100	35184190	12040	12040	12040	12040	0
528	20241018	122000	35184190	12040	12040	12040	12040	0
529	20241018	121900	35184190	12040	12040	12040	12040	0
530	20241018	121800	35184190	12040	12040	12040	12040	0
531	20241018	121700	35184190	12040	12040	12040	12040	0
532	20241018	121600	35184190	12040	12040	12040	12040	0
533	20241018	121500	35184190	12040	12040	12040	12040	0
534	20241018	121400	35184190	12040	12040	12040	12040	0
535	20241018	121300	35184190	12040	12040	12040	12040	0
536	20241018	121200	35184190	12040	12040	12040	12040	234
537	20241018	121100	32366830	12030	12030	12030	12030	0
538	20241018	121000	32366830	12030	12030	12030	12030	3
539	20241018	120900	32330740	12030	12030	12030	12030	76
540	20241018	120800	31416460	12040	12040	12040	12040	3
541	20241018	120700	31380340	12040	12040	12040	12040	0
542	20241018	120600	31380340	12040	12040	12040	12040	0
543	20241018	120500	31380340	12040	12040	12040	12040	3
544	20241018	120400	31344220	12030	12030	12030	12030	0
545	20241018	120300	31344220	12030	12030	12030	12030	0
546	20241018	120200	31344220	12030	12030	12030	12030	0
547	20241018	120100	31344220	12030	12030	12030	12030	0
548	20241018	120000	31344220	12030	12030	12030	12030	0
549	20241018	115900	31344220	12030	12030	12030	12030	0
550	20241018	115800	31344220	12030	12030	12030	12030	0
551	20241018	115700	31344220	12030	12030	12030	12030	0
552	20241018	115600	31344220	12030	12030	12030	12030	0
553	20241018	115500	31344220	12030	12030	12030	12030	1
554	20241018	115400	31332190	12030	12030	12030	12030	0
555	20241018	115300	31332190	12030	12030	12030	12030	47
556	20241018	115200	30766780	12030	12030	12030	12030	0
557	20241018	115100	30766780	12030	12030	12030	12030	11
558	20241018	115000	30634450	12040	12040	12040	12040	14
559	20241018	114900	30465890	12040	12040	12040	12040	0
560	20241018	114800	30465890	12040	12040	12040	12040	0
561	20241018	114700	30465890	12040	12040	12040	12040	0
562	20241018	114600	30465890	12040	12050	12050	12040	193
563	20241018	114500	28141260	12060	12060	12060	12060	0
564	20241018	114400	28141260	12060	12060	12060	12060	0
565	20241018	114300	28141260	12060	12060	12060	12060	4
566	20241018	114200	28093020	12070	12070	12070	12070	194
567	20241018	114100	25751440	12080	12080	12080	12080	0
568	20241018	114000	25751440	12080	12080	12080	12080	3
569	20241018	113900	25715200	12070	12070	12070	12070	0
570	20241018	113800	25715200	12070	12070	12070	12070	0
571	20241018	113700	25715200	12070	12070	12070	12070	0
572	20241018	113600	25715200	12070	12070	12070	12070	0
573	20241018	113500	25715200	12070	12070	12070	12070	0
574	20241018	113400	25715200	12070	12070	12070	12070	0
575	20241018	113300	25715200	12070	12070	12070	12070	17
576	20241018	113200	25510010	12070	12070	12070	12070	0
577	20241018	113100	25510010	12070	12070	12070	12070	0
578	20241018	113000	25510010	12070	12070	12070	12070	20
579	20241018	112900	25268610	12070	12070	12070	12070	41
580	20241018	112800	24773740	12070	12070	12070	12070	0
581	20241018	112700	24773740	12070	12070	12070	12070	0
582	20241018	112600	24773740	12070	12070	12070	12070	0
583	20241018	112500	24773740	12070	12070	12070	12070	0
584	20241018	112400	24773740	12070	12070	12070	12070	0
585	20241018	112300	24773740	12070	12070	12070	12070	0
586	20241018	112200	24773740	12070	12070	12070	12070	0
587	20241018	112100	24773740	12070	12070	12070	12070	0
588	20241018	112000	24773740	12070	12070	12070	12070	0
589	20241018	111900	24773740	12070	12070	12070	12070	0
590	20241018	111800	24773740	12070	12070	12070	12070	0
591	20241018	111700	24773740	12070	12070	12070	12070	0
592	20241018	111600	24773740	12070	12070	12070	12070	1
593	20241018	111500	24761670	12060	12060	12060	12060	0
594	20241018	111400	24761670	12060	12060	12060	12060	50
595	20241018	111300	24158670	12060	12060	12060	12060	0
596	20241018	111200	24158670	12060	12060	12060	12060	1
597	20241018	111100	24146610	12060	12060	12060	12060	0
598	20241018	111000	24146610	12060	12060	12060	12060	0
599	20241018	110900	24146610	12060	12060	12060	12060	0
600	20241018	110800	24146610	12060	12060	12060	12060	0
601	20241018	110700	24146610	12060	12060	12060	12060	0
602	20241018	110600	24146610	12060	12060	12060	12060	0
603	20241018	110500	24146610	12060	12060	12060	12060	1
604	20241018	110400	24134550	12060	12060	12060	12060	0
605	20241018	110300	24134550	12060	12060	12060	12060	0
606	20241018	110200	24134550	12060	12060	12060	12060	0
607	20241018	110100	24134550	12060	12060	12060	12060	0
608	20241018	110000	24134550	12060	12060	12060	12060	0
609	20241018	105900	24134550	12060	12060	12060	12060	2
610	20241018	105800	24110430	12060	12060	12060	12060	0
611	20241018	105700	24110430	12060	12060	12060	12060	0
612	20241018	105600	24110430	12060	12060	12060	12060	0
613	20241018	105500	24110430	12060	12060	12060	12060	0
614	20241018	105400	24110430	12060	12060	12060	12060	0
615	20241018	105300	24110430	12060	12060	12060	12060	0
616	20241018	105200	24110430	12060	12060	12060	12060	6
617	20241018	105100	24038070	12050	12050	12050	12050	0
618	20241018	105000	24038070	12050	12050	12050	12050	0
619	20241018	104900	24038070	12050	12050	12050	12050	0
620	20241018	104800	24038070	12050	12050	12050	12050	0
621	20241018	104700	24038070	12050	12050	12050	12050	0
622	20241018	104600	24038070	12050	12060	12060	12050	17
623	20241018	104500	23833070	12070	12070	12070	12070	0
624	20241018	104400	23833070	12070	12070	12070	12070	0
625	20241018	104300	23833070	12070	12070	12070	12070	10
626	20241018	104200	23712370	12070	12070	12070	12070	0
627	20241018	104100	23712370	12070	12070	12070	12070	0
628	20241018	104000	23712370	12070	12070	12070	12070	0
629	20241018	103900	23712370	12070	12070	12070	12070	0
630	20241018	103800	23712370	12070	12070	12070	12070	0
631	20241018	103700	23712370	12070	12070	12070	12070	4
632	20241018	103600	23664090	12070	12100	12100	12070	11
633	20241018	103500	23531020	12100	12100	12100	12100	0
634	20241018	103400	23531020	12100	12100	12100	12100	1
635	20241018	103300	23518920	12100	12100	12100	12100	0
636	20241018	103200	23518920	12100	12100	12100	12100	0
637	20241018	103100	23518920	12100	12100	12100	12100	0
638	20241018	103000	23518920	12100	12100	12100	12100	0
639	20241018	102900	23518920	12100	12100	12100	12100	0
640	20241018	102800	23518920	12100	12100	12100	12100	11
641	20241018	102700	23385820	12100	12100	12100	12100	11
642	20241018	102600	23252720	12100	12100	12100	12100	0
643	20241018	102500	23252720	12100	12100	12100	12100	0
644	20241018	102400	23252720	12100	12100	12100	12100	0
645	20241018	102300	23252720	12100	12100	12100	12100	0
646	20241018	102200	23252720	12100	12100	12100	12100	0
647	20241018	102100	23252720	12100	12100	12100	12100	0
648	20241018	102000	23252720	12100	12100	12100	12100	1
649	20241018	101900	23240620	12100	12100	12100	12100	7
650	20241018	101800	23155920	12100	12100	12100	12100	0
651	20241018	101700	23155920	12100	12100	12100	12100	0
652	20241018	101600	23155920	12100	12050	12100	12020	429
653	20241018	101500	17994030	12060	12090	12090	12060	10
654	20241018	101400	17873310	12130	12130	12130	12130	0
655	20241018	101300	17873310	12130	12130	12130	12130	0
656	20241018	101200	17873310	12130	12130	12130	12130	0
657	20241018	101100	17873310	12130	12130	12130	12130	0
658	20241018	101000	17873310	12130	12130	12130	12130	0
659	20241018	100900	17873310	12130	12130	12130	12130	2
660	20241018	100800	17849050	12130	12130	12130	12130	0
661	20241018	100700	17849050	12130	12130	12130	12130	0
662	20241018	100600	17849050	12130	12130	12130	12130	2
663	20241018	100500	17824790	12140	12140	12140	12140	2
664	20241018	100400	17800510	12150	12150	12150	12150	0
665	20241018	100300	17800510	12150	12130	12160	12040	165
666	20241018	100200	15811480	12120	12120	12120	12120	9
667	20241018	100100	15702400	12120	12120	12120	12120	1
668	20241018	100000	15690280	12120	12120	12120	12120	0
669	20241018	095900	15690280	12120	12050	12120	12050	13
670	20241018	095800	15533050	12080	12080	12080	12080	2
671	20241018	095700	15508890	12110	12110	12110	12110	84
672	20241018	095600	14491650	12110	12110	12110	12110	4
673	20241018	095500	14443210	12110	12110	12110	12110	0
674	20241018	095400	14443210	12110	12100	12110	12100	8
675	20241018	095300	14346400	12100	12100	12100	12100	0
676	20241018	095200	14346400	12100	12100	12100	12100	0
677	20241018	095100	14346400	12100	12100	12100	12100	0
678	20241018	095000	14346400	12100	12100	12100	12100	0
679	20241018	094900	14346400	12100	12100	12100	12100	0
680	20241018	094800	14346400	12100	12100	12100	12100	1
681	20241018	094700	14334300	12100	12100	12100	12100	2
682	20241018	094600	14310100	12100	12100	12100	12100	3
683	20241018	094500	14273800	12100	12100	12100	12100	0
684	20241018	094400	14273800	12100	12100	12100	12100	1
685	20241018	094300	14261700	12100	12100	12100	12100	0
686	20241018	094200	14261700	12100	12100	12100	12100	0
687	20241018	094100	14261700	12100	12090	12100	12090	3
688	20241018	094000	14225410	12080	12080	12080	12080	0
689	20241018	093900	14225410	12080	12080	12080	12080	0
690	20241018	093800	14225410	12080	12080	12080	12080	0
691	20241018	093700	14225410	12080	12080	12080	12080	1
692	20241018	093600	14213330	12080	12080	12080	12080	0
693	20241018	093500	14213330	12080	12080	12080	12080	0
694	20241018	093400	14213330	12080	12080	12080	12080	0
695	20241018	093300	14213330	12080	12080	12080	12080	0
696	20241018	093200	14213330	12080	12040	12080	12040	207
697	20241018	093100	11713560	12040	12060	12060	12040	122
698	20241018	093000	10243920	12070	12070	12070	12070	36
699	20241018	092900	9809400	12090	12090	12090	12090	0
700	20241018	092800	9809400	12090	12090	12090	12090	0
701	20241018	092700	9809400	12090	12090	12090	12090	7
702	20241018	092600	9724770	12090	12100	12100	12090	9
703	20241018	092500	9615920	12100	12100	12100	12100	0
704	20241018	092400	9615920	12100	12100	12100	12100	0
705	20241018	092300	9615920	12100	12100	12100	12100	0
706	20241018	092200	9615920	12100	12100	12100	12100	0
707	20241018	092100	9615920	12100	12100	12100	12100	0
708	20241018	092000	9615920	12100	12100	12100	12100	100
709	20241018	091900	8405920	12100	12110	12110	12100	173
710	20241018	091800	6311910	12170	12170	12170	12170	0
711	20241018	091700	6311910	12170	12170	12170	12170	0
712	20241018	091600	6311910	12170	12170	12170	12170	0
713	20241018	091500	6311910	12170	12170	12170	12170	0
714	20241018	091400	6311910	12170	12170	12170	12170	0
715	20241018	091300	6311910	12170	12170	12170	12170	0
716	20241018	091200	6311910	12170	12150	12170	12100	315
717	20241018	091100	2491320	12180	12180	12180	12180	0
718	20241018	091000	2491320	12180	12180	12180	12180	1
719	20241018	090900	2479140	12190	12190	12190	12190	9
720	20241018	090800	2369430	12200	12200	12200	12200	1
721	20241018	090700	2357230	12200	12200	12200	12200	0
722	20241018	090600	2357230	12200	12200	12200	12200	1
723	20241018	090500	2345030	12190	12190	12190	12190	0
724	20241018	090400	2345030	12190	12190	12190	12190	0
725	20241018	090300	2345030	12190	12190	12190	12190	0
726	20241018	090200	2345030	12190	12190	12190	12190	0
727	20241018	090100	2345030	12190	12190	12190	12190	2
728	20241018	090000	2320650	12150	12150	12150	12150	191