KissMeData/311390/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211400	147451540	6930	6930	6930	6930	495
3	20241018	211300	147451540	6930	6930	6930	6930	0
4	20241018	211200	147451540	6930	6930	6930	6930	0
5	20241018	211100	147451540	6930	6930	6930	6930	0
6	20241018	211000	147451540	6930	6930	6930	6930	0
7	20241018	210900	147451540	6930	6930	6930	6930	0
8	20241018	210800	147451540	6930	6930	6930	6930	0
9	20241018	210700	147451540	6930	6930	6930	6930	0
10	20241018	210600	147451540	6930	6930	6930	6930	0
11	20241018	210500	147451540	6930	6930	6930	6930	0
12	20241018	210400	147451540	6930	6930	6930	6930	0
13	20241018	210300	147451540	6930	6930	6930	6930	0
14	20241018	210200	147451540	6930	6930	6930	6930	0
15	20241018	210100	147451540	6930	6930	6930	6930	0
16	20241018	210000	147451540	6930	6930	6930	6930	0
17	20241018	205900	147451540	6930	6930	6930	6930	0
18	20241018	205800	147451540	6930	6930	6930	6930	0
19	20241018	205700	147451540	6930	6930	6930	6930	0
20	20241018	205600	147451540	6930	6930	6930	6930	0
21	20241018	205500	147451540	6930	6930	6930	6930	0
22	20241018	205400	147451540	6930	6930	6930	6930	0
23	20241018	205300	147451540	6930	6930	6930	6930	0
24	20241018	205200	147451540	6930	6930	6930	6930	0
25	20241018	205100	147451540	6930	6930	6930	6930	0
26	20241018	205000	147451540	6930	6930	6930	6930	0
27	20241018	204900	147451540	6930	6930	6930	6930	0
28	20241018	204800	147451540	6930	6930	6930	6930	0
29	20241018	204700	147451540	6930	6930	6930	6930	0
30	20241018	204600	147451540	6930	6930	6930	6930	0
31	20241018	204500	147451540	6930	6930	6930	6930	0
32	20241018	204400	147451540	6930	6930	6930	6930	495
33	20241018	204300	147451540	6930	6930	6930	6930	0
34	20241018	204200	147451540	6930	6930	6930	6930	0
35	20241018	204100	147451540	6930	6930	6930	6930	0
36	20241018	204000	147451540	6930	6930	6930	6930	0
37	20241018	203900	147451540	6930	6930	6930	6930	0
38	20241018	203800	147451540	6930	6930	6930	6930	0
39	20241018	203700	147451540	6930	6930	6930	6930	0
40	20241018	203600	147451540	6930	6930	6930	6930	0
41	20241018	203500	147451540	6930	6930	6930	6930	0
42	20241018	203400	147451540	6930	6930	6930	6930	0
43	20241018	203300	147451540	6930	6930	6930	6930	0
44	20241018	203200	147451540	6930	6930	6930	6930	0
45	20241018	203100	147451540	6930	6930	6930	6930	0
46	20241018	203000	147451540	6930	6930	6930	6930	0
47	20241018	202900	147451540	6930	6930	6930	6930	0
48	20241018	202800	147451540	6930	6930	6930	6930	0
49	20241018	202700	147451540	6930	6930	6930	6930	0
50	20241018	202600	147451540	6930	6930	6930	6930	0
51	20241018	202500	147451540	6930	6930	6930	6930	0
52	20241018	202400	147451540	6930	6930	6930	6930	0
53	20241018	202300	147451540	6930	6930	6930	6930	0
54	20241018	202200	147451540	6930	6930	6930	6930	0
55	20241018	202100	147451540	6930	6930	6930	6930	0
56	20241018	202000	147451540	6930	6930	6930	6930	0
57	20241018	201900	147451540	6930	6930	6930	6930	0
58	20241018	201800	147451540	6930	6930	6930	6930	0
59	20241018	201700	147451540	6930	6930	6930	6930	0
60	20241018	201600	147451540	6930	6930	6930	6930	0
61	20241018	201500	147451540	6930	6930	6930	6930	0
62	20241018	201400	147451540	6930	6930	6930	6930	495
63	20241018	201300	147451540	6930	6930	6930	6930	0
64	20241018	201200	147451540	6930	6930	6930	6930	0
65	20241018	201100	147451540	6930	6930	6930	6930	0
66	20241018	201000	147451540	6930	6930	6930	6930	0
67	20241018	200900	147451540	6930	6930	6930	6930	0
68	20241018	200800	147451540	6930	6930	6930	6930	0
69	20241018	200700	147451540	6930	6930	6930	6930	0
70	20241018	200600	147451540	6930	6930	6930	6930	0
71	20241018	200500	147451540	6930	6930	6930	6930	0
72	20241018	200400	147451540	6930	6930	6930	6930	0
73	20241018	200300	147451540	6930	6930	6930	6930	0
74	20241018	200200	147451540	6930	6930	6930	6930	0
75	20241018	200100	147451540	6930	6930	6930	6930	0
76	20241018	200000	147451540	6930	6930	6930	6930	0
77	20241018	195900	147451540	6930	6930	6930	6930	0
78	20241018	195800	147451540	6930	6930	6930	6930	0
79	20241018	195700	147451540	6930	6930	6930	6930	0
80	20241018	195600	147451540	6930	6930	6930	6930	0
81	20241018	195500	147451540	6930	6930	6930	6930	0
82	20241018	195400	147451540	6930	6930	6930	6930	0
83	20241018	195300	147451540	6930	6930	6930	6930	0
84	20241018	195200	147451540	6930	6930	6930	6930	0
85	20241018	195100	147451540	6930	6930	6930	6930	0
86	20241018	195000	147451540	6930	6930	6930	6930	0
87	20241018	194900	147451540	6930	6930	6930	6930	0
88	20241018	194800	147451540	6930	6930	6930	6930	0
89	20241018	194700	147451540	6930	6930	6930	6930	0
90	20241018	194600	147451540	6930	6930	6930	6930	0
91	20241018	194500	147451540	6930	6930	6930	6930	0
92	20241018	194400	147451540	6930	6930	6930	6930	495
93	20241018	194300	147451540	6930	6930	6930	6930	0
94	20241018	194200	147451540	6930	6930	6930	6930	0
95	20241018	194100	147451540	6930	6930	6930	6930	0
96	20241018	194000	147451540	6930	6930	6930	6930	0
97	20241018	193900	147451540	6930	6930	6930	6930	0
98	20241018	193800	147451540	6930	6930	6930	6930	0
99	20241018	193700	147451540	6930	6930	6930	6930	0
100	20241018	193600	147451540	6930	6930	6930	6930	0
101	20241018	193500	147451540	6930	6930	6930	6930	0
102	20241018	193400	147451540	6930	6930	6930	6930	0
103	20241018	193300	147451540	6930	6930	6930	6930	0
104	20241018	193200	147451540	6930	6930	6930	6930	0
105	20241018	193100	147451540	6930	6930	6930	6930	0
106	20241018	193000	147451540	6930	6930	6930	6930	0
107	20241018	192900	147451540	6930	6930	6930	6930	0
108	20241018	192800	147451540	6930	6930	6930	6930	0
109	20241018	192700	147451540	6930	6930	6930	6930	0
110	20241018	192600	147451540	6930	6930	6930	6930	0
111	20241018	192500	147451540	6930	6930	6930	6930	0
112	20241018	192400	147451540	6930	6930	6930	6930	0
113	20241018	192300	147451540	6930	6930	6930	6930	0
114	20241018	192200	147451540	6930	6930	6930	6930	0
115	20241018	192100	147451540	6930	6930	6930	6930	0
116	20241018	192000	147451540	6930	6930	6930	6930	0
117	20241018	191900	147451540	6930	6930	6930	6930	0
118	20241018	191800	147451540	6930	6930	6930	6930	0
119	20241018	191700	147451540	6930	6930	6930	6930	0
120	20241018	191600	147451540	6930	6930	6930	6930	0
121	20241018	191500	147451540	6930	6930	6930	6930	0
122	20241018	191400	147451540	6930	6930	6930	6930	495
123	20241018	191300	147451540	6930	6930	6930	6930	0
124	20241018	191200	147451540	6930	6930	6930	6930	0
125	20241018	191100	147451540	6930	6930	6930	6930	0
126	20241018	191000	147451540	6930	6930	6930	6930	0
127	20241018	190900	147451540	6930	6930	6930	6930	0
128	20241018	190800	147451540	6930	6930	6930	6930	0
129	20241018	190700	147451540	6930	6930	6930	6930	0
130	20241018	190600	147451540	6930	6930	6930	6930	0
131	20241018	190500	147451540	6930	6930	6930	6930	0
132	20241018	190400	147451540	6930	6930	6930	6930	0
133	20241018	190300	147451540	6930	6930	6930	6930	0
134	20241018	190200	147451540	6930	6930	6930	6930	0
135	20241018	190100	147451540	6930	6930	6930	6930	0
136	20241018	190000	147451540	6930	6930	6930	6930	0
137	20241018	185900	147451540	6930	6930	6930	6930	0
138	20241018	185800	147451540	6930	6930	6930	6930	0
139	20241018	185700	147451540	6930	6930	6930	6930	0
140	20241018	185600	147451540	6930	6930	6930	6930	0
141	20241018	185500	147451540	6930	6930	6930	6930	0
142	20241018	185400	147451540	6930	6930	6930	6930	0
143	20241018	185300	147451540	6930	6930	6930	6930	0
144	20241018	185200	147451540	6930	6930	6930	6930	0
145	20241018	185100	147451540	6930	6930	6930	6930	0
146	20241018	185000	147451540	6930	6930	6930	6930	0
147	20241018	184900	147451540	6930	6930	6930	6930	0
148	20241018	184800	147451540	6930	6930	6930	6930	0
149	20241018	184700	147451540	6930	6930	6930	6930	0
150	20241018	184600	147451540	6930	6930	6930	6930	0
151	20241018	184500	147451540	6930	6930	6930	6930	0
152	20241018	184400	147451540	6930	6930	6930	6930	495
153	20241018	184300	147451540	6930	6930	6930	6930	0
154	20241018	184200	147451540	6930	6930	6930	6930	0
155	20241018	184100	147451540	6930	6930	6930	6930	0
156	20241018	184000	147451540	6930	6930	6930	6930	0
157	20241018	183900	147451540	6930	6930	6930	6930	0
158	20241018	183800	147451540	6930	6930	6930	6930	0
159	20241018	183700	147451540	6930	6930	6930	6930	0
160	20241018	183600	147451540	6930	6930	6930	6930	0
161	20241018	183500	147451540	6930	6930	6930	6930	0
162	20241018	183400	147451540	6930	6930	6930	6930	0
163	20241018	183300	147451540	6930	6930	6930	6930	0
164	20241018	183200	147451540	6930	6930	6930	6930	0
165	20241018	183100	147451540	6930	6930	6930	6930	0
166	20241018	183000	147451540	6930	6930	6930	6930	0
167	20241018	182900	147451540	6930	6930	6930	6930	0
168	20241018	182800	147451540	6930	6930	6930	6930	0
169	20241018	182700	147451540	6930	6930	6930	6930	0
170	20241018	182600	147451540	6930	6930	6930	6930	0
171	20241018	182500	147451540	6930	6930	6930	6930	0
172	20241018	182400	147451540	6930	6930	6930	6930	0
173	20241018	182300	147451540	6930	6930	6930	6930	0
174	20241018	182200	147451540	6930	6930	6930	6930	0
175	20241018	182100	147451540	6930	6930	6930	6930	0
176	20241018	182000	147451540	6930	6930	6930	6930	0
177	20241018	181900	147451540	6930	6930	6930	6930	0
178	20241018	181800	147451540	6930	6930	6930	6930	0
179	20241018	181700	147451540	6930	6930	6930	6930	0
180	20241018	181600	147451540	6930	6930	6930	6930	0
181	20241018	181500	147451540	6930	6930	6930	6930	0
182	20241018	181400	147451540	6930	6930	6930	6930	495
183	20241018	181300	147451540	6930	6930	6930	6930	0
184	20241018	181200	147451540	6930	6930	6930	6930	0
185	20241018	181100	147451540	6930	6930	6930	6930	0
186	20241018	181000	147451540	6930	6930	6930	6930	0
187	20241018	180900	147451540	6930	6930	6930	6930	0
188	20241018	180800	147451540	6930	6930	6930	6930	0
189	20241018	180700	147451540	6930	6930	6930	6930	0
190	20241018	180600	147451540	6930	6930	6930	6930	0
191	20241018	180500	147451540	6930	6930	6930	6930	0
192	20241018	180400	147451540	6930	6930	6930	6930	0
193	20241018	180300	147451540	6930	6930	6930	6930	0
194	20241018	180200	147451540	6930	6930	6930	6930	0
195	20241018	180100	147451540	6930	6930	6930	6930	0
196	20241018	180000	147451540	6930	6930	6930	6930	0
197	20241018	175900	147451540	6930	6930	6930	6930	0
198	20241018	175800	147451540	6930	6930	6930	6930	0
199	20241018	175700	147451540	6930	6930	6930	6930	0
200	20241018	175600	147451540	6930	6930	6930	6930	0
201	20241018	175500	147451540	6930	6930	6930	6930	0
202	20241018	175400	147451540	6930	6930	6930	6930	0
203	20241018	175300	147451540	6930	6930	6930	6930	0
204	20241018	175200	147451540	6930	6930	6930	6930	0
205	20241018	175100	147451540	6930	6930	6930	6930	0
206	20241018	175000	147451540	6930	6930	6930	6930	0
207	20241018	174900	147451540	6930	6930	6930	6930	0
208	20241018	174800	147451540	6930	6930	6930	6930	0
209	20241018	174700	147451540	6930	6930	6930	6930	0
210	20241018	174600	147451540	6930	6930	6930	6930	0
211	20241018	174500	147451540	6930	6930	6930	6930	0
212	20241018	174400	147451540	6930	6930	6930	6930	495
213	20241018	174300	147451540	6930	6930	6930	6930	0
214	20241018	174200	147451540	6930	6930	6930	6930	0
215	20241018	174100	147451540	6930	6930	6930	6930	0
216	20241018	174000	147451540	6930	6930	6930	6930	0
217	20241018	173900	147451540	6930	6930	6930	6930	0
218	20241018	173800	147451540	6930	6930	6930	6930	0
219	20241018	173700	147451540	6930	6930	6930	6930	0
220	20241018	173600	147451540	6930	6930	6930	6930	0
221	20241018	173500	147451540	6930	6930	6930	6930	0
222	20241018	173400	147451540	6930	6930	6930	6930	0
223	20241018	173300	147451540	6930	6930	6930	6930	0
224	20241018	173200	147451540	6930	6930	6930	6930	0
225	20241018	173100	147451540	6930	6930	6930	6930	0
226	20241018	173000	147451540	6930	6930	6930	6930	0
227	20241018	172900	147451540	6930	6930	6930	6930	0
228	20241018	172800	147451540	6930	6930	6930	6930	0
229	20241018	172700	147451540	6930	6930	6930	6930	0
230	20241018	172600	147451540	6930	6930	6930	6930	0
231	20241018	172500	147451540	6930	6930	6930	6930	0
232	20241018	172400	147451540	6930	6930	6930	6930	0
233	20241018	172300	147451540	6930	6930	6930	6930	0
234	20241018	172200	147451540	6930	6930	6930	6930	0
235	20241018	172100	147451540	6930	6930	6930	6930	0
236	20241018	172000	147451540	6930	6930	6930	6930	0
237	20241018	171900	147451540	6930	6930	6930	6930	0
238	20241018	171800	147451540	6930	6930	6930	6930	0
239	20241018	171700	147451540	6930	6930	6930	6930	0
240	20241018	171600	147451540	6930	6930	6930	6930	0
241	20241018	171500	147451540	6930	6930	6930	6930	0
242	20241018	171400	147451540	6930	6930	6930	6930	495
243	20241018	171300	147451540	6930	6930	6930	6930	0
244	20241018	171200	147451540	6930	6930	6930	6930	0
245	20241018	171100	147451540	6930	6930	6930	6930	0
246	20241018	171000	147451540	6930	6930	6930	6930	0
247	20241018	170900	147451540	6930	6930	6930	6930	0
248	20241018	170800	147451540	6930	6930	6930	6930	0
249	20241018	170700	147451540	6930	6930	6930	6930	0
250	20241018	170600	147451540	6930	6930	6930	6930	0
251	20241018	170500	147451540	6930	6930	6930	6930	0
252	20241018	170400	147451540	6930	6930	6930	6930	0
253	20241018	170300	147451540	6930	6930	6930	6930	0
254	20241018	170200	147451540	6930	6930	6930	6930	0
255	20241018	170100	147451540	6930	6930	6930	6930	0
256	20241018	170000	147451540	6930	6930	6930	6930	0
257	20241018	165900	147451540	6930	6930	6930	6930	0
258	20241018	165800	147451540	6930	6930	6930	6930	0
259	20241018	165700	147451540	6930	6930	6930	6930	0
260	20241018	165600	147451540	6930	6930	6930	6930	0
261	20241018	165500	147451540	6930	6930	6930	6930	0
262	20241018	165400	147451540	6930	6930	6930	6930	0
263	20241018	165300	147451540	6930	6930	6930	6930	0
264	20241018	165200	147451540	6930	6930	6930	6930	0
265	20241018	165100	147451540	6930	6930	6930	6930	0
266	20241018	165000	147451540	6930	6930	6930	6930	0
267	20241018	164900	147451540	6930	6930	6930	6930	0
268	20241018	164800	147451540	6930	6930	6930	6930	0
269	20241018	164700	147451540	6930	6930	6930	6930	0
270	20241018	164600	147451540	6930	6930	6930	6930	0
271	20241018	164500	147451540	6930	6930	6930	6930	0
272	20241018	164400	147451540	6930	6930	6930	6930	495
273	20241018	164300	147451540	6930	6930	6930	6930	0
274	20241018	164200	147451540	6930	6930	6930	6930	0
275	20241018	164100	147451540	6930	6930	6930	6930	0
276	20241018	164000	147451540	6930	6930	6930	6930	0
277	20241018	163900	147451540	6930	6930	6930	6930	0
278	20241018	163800	147451540	6930	6930	6930	6930	0
279	20241018	163700	147451540	6930	6930	6930	6930	0
280	20241018	163600	147451540	6930	6930	6930	6930	0
281	20241018	163500	147451540	6930	6930	6930	6930	0
282	20241018	163400	147451540	6930	6930	6930	6930	0
283	20241018	163300	147451540	6930	6930	6930	6930	0
284	20241018	163200	147451540	6930	6930	6930	6930	0
285	20241018	163100	147451540	6930	6930	6930	6930	0
286	20241018	163000	147451540	6930	6930	6930	6930	0
287	20241018	162900	147451540	6930	6930	6930	6930	0
288	20241018	162800	147451540	6930	6930	6930	6930	0
289	20241018	162700	147451540	6930	6930	6930	6930	0
290	20241018	162600	147451540	6930	6930	6930	6930	0
291	20241018	162500	147451540	6930	6930	6930	6930	0
292	20241018	162400	147451540	6930	6930	6930	6930	0
293	20241018	162300	147451540	6930	6930	6930	6930	0
294	20241018	162200	147451540	6930	6930	6930	6930	0
295	20241018	162100	147451540	6930	6930	6930	6930	0
296	20241018	162000	147451540	6930	6930	6930	6930	0
297	20241018	161900	147451540	6930	6930	6930	6930	0
298	20241018	161800	147451540	6930	6930	6930	6930	0
299	20241018	161700	147451540	6930	6930	6930	6930	0
300	20241018	161600	147451540	6930	6930	6930	6930	0
301	20241018	161500	147451540	6930	6930	6930	6930	0
302	20241018	161400	147451540	6930	6930	6930	6930	495
303	20241018	161300	147451540	6930	6930	6930	6930	0
304	20241018	161200	147451540	6930	6930	6930	6930	0
305	20241018	161100	147451540	6930	6930	6930	6930	0
306	20241018	161000	147451540	6930	6930	6930	6930	0
307	20241018	160900	147451540	6930	6930	6930	6930	0
308	20241018	160800	147451540	6930	6930	6930	6930	0
309	20241018	160700	147451540	6930	6930	6930	6930	0
310	20241018	160600	147451540	6930	6930	6930	6930	0
311	20241018	160500	147451540	6930	6930	6930	6930	0
312	20241018	160400	147451540	6930	6930	6930	6930	0
313	20241018	160300	147451540	6930	6930	6930	6930	0
314	20241018	160200	147451540	6930	6930	6930	6930	0
315	20241018	160100	147451540	6930	6930	6930	6930	0
316	20241018	160000	147451540	6930	6930	6930	6930	0
317	20241018	155900	147451540	6930	6930	6930	6930	0
318	20241018	155800	147451540	6930	6930	6930	6930	0
319	20241018	155700	147451540	6930	6930	6930	6930	0
320	20241018	155600	147451540	6930	6930	6930	6930	0
321	20241018	155500	147451540	6930	6930	6930	6930	0
322	20241018	155400	147451540	6930	6930	6930	6930	0
323	20241018	155300	147451540	6930	6930	6930	6930	0
324	20241018	155200	147451540	6930	6930	6930	6930	0
325	20241018	155100	147451540	6930	6930	6930	6930	0
326	20241018	155000	147451540	6930	6930	6930	6930	0
327	20241018	154900	147451540	6930	6930	6930	6930	0
328	20241018	154800	147451540	6930	6930	6930	6930	0
329	20241018	154700	147451540	6930	6930	6930	6930	0
330	20241018	154600	147451540	6930	6930	6930	6930	0
331	20241018	154500	147451540	6930	6930	6930	6930	0
332	20241018	154400	147451540	6930	6930	6930	6930	495
333	20241018	154300	147451540	6930	6930	6930	6930	0
334	20241018	154200	147451540	6930	6930	6930	6930	0
335	20241018	154100	147451540	6930	6930	6930	6930	0
336	20241018	154000	147451540	6930	6930	6930	6930	0
337	20241018	153900	147451540	6930	6930	6930	6930	0
338	20241018	153800	147451540	6930	6930	6930	6930	0
339	20241018	153700	147451540	6930	6930	6930	6930	0
340	20241018	153600	147451540	6930	6930	6930	6930	0
341	20241018	153500	147451540	6930	6930	6930	6930	0
342	20241018	153400	147451540	6930	6930	6930	6930	0
343	20241018	153300	147451540	6930	6930	6930	6930	0
344	20241018	153200	147451540	6930	6930	6930	6930	0
345	20241018	153100	147451540	6930	6930	6930	6930	0
346	20241018	153000	147451540	6930	6930	6930	6930	495
347	20241018	152900	144021190	6930	6930	6930	6930	0
348	20241018	152800	144021190	6930	6930	6930	6930	0
349	20241018	152700	144021190	6930	6930	6930	6930	0
350	20241018	152600	144021190	6930	6930	6930	6930	0
351	20241018	152500	144021190	6930	6930	6930	6930	0
352	20241018	152400	144021190	6930	6930	6930	6930	0
353	20241018	152300	144021190	6930	6930	6930	6930	0
354	20241018	152200	144021190	6930	6930	6930	6930	0
355	20241018	152100	144021190	6930	6930	6930	6930	0
356	20241018	152000	144021190	6930	6930	6930	6930	0
357	20241018	151900	144021190	6930	6930	6930	6930	0
358	20241018	151800	144021190	6930	6920	6930	6920	39
359	20241018	151700	143751290	6920	6920	6920	6920	0
360	20241018	151600	143751290	6920	6920	6920	6920	1
361	20241018	151500	143744370	6920	6920	6920	6920	0
362	20241018	151400	143744370	6920	6920	6920	6920	4
363	20241018	151300	143716690	6930	6930	6930	6930	0
364	20241018	151200	143716690	6930	6930	6930	6930	0
365	20241018	151100	143716690	6930	6930	6930	6930	0
366	20241018	151000	143716690	6930	6930	6930	6930	0
367	20241018	150900	143716690	6930	6930	6930	6930	0
368	20241018	150800	143716690	6930	6930	6930	6930	73
369	20241018	150700	143210800	6930	6930	6930	6930	0
370	20241018	150600	143210800	6930	6930	6930	6930	0
371	20241018	150500	143210800	6930	6920	6930	6920	700
372	20241018	150400	138366760	6920	6920	6920	6920	6
373	20241018	150300	138325240	6910	6910	6910	6910	219
374	20241018	150200	136811950	6910	6910	6910	6910	0
375	20241018	150100	136811950	6910	6910	6910	6910	0
376	20241018	150000	136811950	6910	6910	6910	6910	500
377	20241018	145900	133356950	6920	6920	6920	6920	0
378	20241018	145800	133356950	6920	6920	6920	6920	0
379	20241018	145700	133356950	6920	6920	6920	6920	2
380	20241018	145600	133343110	6930	6930	6930	6930	0
381	20241018	145500	133343110	6930	6930	6930	6930	0
382	20241018	145400	133343110	6930	6930	6930	6930	0
383	20241018	145300	133343110	6930	6930	6930	6930	0
384	20241018	145200	133343110	6930	6920	6930	6920	1000
385	20241018	145100	126418110	6930	6930	6930	6930	0
386	20241018	145000	126418110	6930	6930	6930	6930	2
387	20241018	144900	126404250	6920	6930	6930	6920	195
388	20241018	144800	125054700	6940	6940	6940	6940	0
389	20241018	144700	125054700	6940	6940	6940	6940	0
390	20241018	144600	125054700	6940	6940	6940	6940	0
391	20241018	144500	125054700	6940	6940	6940	6940	0
392	20241018	144400	125054700	6940	6940	6940	6940	0
393	20241018	144300	125054700	6940	6940	6940	6940	0
394	20241018	144200	125054700	6940	6940	6940	6940	3
395	20241018	144100	125033880	6930	6930	6930	6930	0
396	20241018	144000	125033880	6930	6930	6930	6930	0
397	20241018	143900	125033880	6930	6930	6930	6930	0
398	20241018	143800	125033880	6930	6930	6930	6930	0
399	20241018	143700	125033880	6930	6930	6930	6930	0
400	20241018	143600	125033880	6930	6930	6930	6930	0
401	20241018	143500	125033880	6930	6930	6930	6930	0
402	20241018	143400	125033880	6930	6930	6930	6930	0
403	20241018	143300	125033880	6930	6930	6930	6930	1
404	20241018	143200	125026950	6940	6940	6940	6940	0
405	20241018	143100	125026950	6940	6940	6940	6940	0
406	20241018	143000	125026950	6940	6940	6940	6940	0
407	20241018	142900	125026950	6940	6940	6940	6940	0
408	20241018	142800	125026950	6940	6940	6940	6940	0
409	20241018	142700	125026950	6940	6940	6940	6940	0
410	20241018	142600	125026950	6940	6940	6940	6940	0
411	20241018	142500	125026950	6940	6940	6940	6940	0
412	20241018	142400	125026950	6940	6940	6940	6940	0
413	20241018	142300	125026950	6940	6940	6940	6940	0
414	20241018	142200	125026950	6940	6940	6940	6940	0
415	20241018	142100	125026950	6940	6940	6940	6940	0
416	20241018	142000	125026950	6940	6940	6940	6940	0
417	20241018	141900	125026950	6940	6940	6940	6940	0
418	20241018	141800	125026950	6940	6940	6940	6940	8
419	20241018	141700	124971430	6930	6930	6930	6930	43
420	20241018	141600	124673440	6940	6940	6940	6940	0
421	20241018	141500	124673440	6940	6940	6940	6940	0
422	20241018	141400	124673440	6940	6940	6940	6940	5
423	20241018	141300	124638740	6930	6930	6930	6930	0
424	20241018	141200	124638740	6930	6930	6930	6930	9
425	20241018	141100	124576370	6940	6940	6940	6940	3
426	20241018	141000	124555550	6940	6940	6940	6940	0
427	20241018	140900	124555550	6940	6940	6940	6940	0
428	20241018	140800	124555550	6940	6940	6940	6940	0
429	20241018	140700	124555550	6940	6940	6940	6940	0
430	20241018	140600	124555550	6940	6940	6940	6940	0
431	20241018	140500	124555550	6940	6940	6940	6940	200
432	20241018	140400	123167550	6940	6930	6940	6930	100
433	20241018	140300	122473570	6940	6940	6940	6940	0
434	20241018	140200	122473570	6940	6940	6940	6940	0
435	20241018	140100	122473570	6940	6940	6940	6940	0
436	20241018	140000	122473570	6940	6940	6940	6940	0
437	20241018	135900	122473570	6940	6940	6940	6940	0
438	20241018	135800	122473570	6940	6940	6940	6940	0
439	20241018	135700	122473570	6940	6940	6940	6940	0
440	20241018	135600	122473570	6940	6940	6940	6940	0
441	20241018	135500	122473570	6940	6940	6940	6940	0
442	20241018	135400	122473570	6940	6940	6940	6940	0
443	20241018	135300	122473570	6940	6940	6940	6940	0
444	20241018	135200	122473570	6940	6940	6940	6940	0
445	20241018	135100	122473570	6940	6940	6940	6940	0
446	20241018	135000	122473570	6940	6940	6940	6940	0
447	20241018	134900	122473570	6940	6940	6940	6940	0
448	20241018	134800	122473570	6940	6940	6940	6940	0
449	20241018	134700	122473570	6940	6940	6940	6940	0
450	20241018	134600	122473570	6940	6940	6940	6940	0
451	20241018	134500	122473570	6940	6940	6940	6940	0
452	20241018	134400	122473570	6940	6940	6940	6940	467
453	20241018	134300	119232590	6940	6940	6940	6940	0
454	20241018	134200	119232590	6940	6940	6940	6940	0
455	20241018	134100	119232590	6940	6940	6940	6940	0
456	20241018	134000	119232590	6940	6930	6940	6930	3
457	20241018	133900	119211790	6940	6940	6940	6940	0
458	20241018	133800	119211790	6940	6940	6940	6940	0
459	20241018	133700	119211790	6940	6940	6940	6940	0
460	20241018	133600	119211790	6940	6940	6940	6940	0
461	20241018	133500	119211790	6940	6940	6940	6940	0
462	20241018	133400	119211790	6940	6940	6940	6940	1
463	20241018	133300	119204850	6940	6940	6940	6940	0
464	20241018	133200	119204850	6940	6940	6940	6940	0
465	20241018	133100	119204850	6940	6940	6940	6940	0
466	20241018	133000	119204850	6940	6940	6940	6940	2
467	20241018	132900	119190970	6930	6930	6930	6930	0
468	20241018	132800	119190970	6930	6930	6930	6930	0
469	20241018	132700	119190970	6930	6930	6930	6930	0
470	20241018	132600	119190970	6930	6930	6930	6930	0
471	20241018	132500	119190970	6930	6930	6930	6930	0
472	20241018	132400	119190970	6930	6930	6930	6930	0
473	20241018	132300	119190970	6930	6930	6930	6930	12
474	20241018	132200	119107810	6940	6940	6940	6940	0
475	20241018	132100	119107810	6940	6940	6940	6940	30
476	20241018	132000	118899610	6940	6940	6940	6940	1
477	20241018	131900	118892670	6890	6890	6890	6890	0
478	20241018	131800	118892670	6890	6910	6910	6890	1305
479	20241018	131700	109891880	6940	6940	6940	6940	0
480	20241018	131600	109891880	6940	6940	6940	6940	0
481	20241018	131500	109891880	6940	6940	6940	6940	0
482	20241018	131400	109891880	6940	6940	6940	6940	0
483	20241018	131300	109891880	6940	6940	6940	6940	0
484	20241018	131200	109891880	6940	6940	6940	6940	0
485	20241018	131100	109891880	6940	6940	6940	6940	0
486	20241018	131000	109891880	6940	6940	6940	6940	0
487	20241018	130900	109891880	6940	6940	6940	6940	0
488	20241018	130800	109891880	6940	6940	6940	6940	0
489	20241018	130700	109891880	6940	6940	6940	6940	0
490	20241018	130600	109891880	6940	6940	6940	6940	0
491	20241018	130500	109891880	6940	6940	6940	6940	0
492	20241018	130400	109891880	6940	6940	6940	6940	0
493	20241018	130300	109891880	6940	6940	6940	6940	0
494	20241018	130200	109891880	6940	6940	6940	6940	0
495	20241018	130100	109891880	6940	6940	6940	6940	0
496	20241018	130000	109891880	6940	6940	6940	6940	0
497	20241018	125900	109891880	6940	6940	6940	6940	0
498	20241018	125800	109891880	6940	6940	6940	6940	0
499	20241018	125700	109891880	6940	6940	6940	6940	0
500	20241018	125600	109891880	6940	6940	6940	6940	0
501	20241018	125500	109891880	6940	6940	6940	6940	0
502	20241018	125400	109891880	6940	6940	6940	6940	0
503	20241018	125300	109891880	6940	6940	6940	6940	0
504	20241018	125200	109891880	6940	6940	6940	6940	0
505	20241018	125100	109891880	6940	6940	6940	6940	0
506	20241018	125000	109891880	6940	6940	6940	6940	0
507	20241018	124900	109891880	6940	6940	6940	6940	0
508	20241018	124800	109891880	6940	6940	6940	6940	3
509	20241018	124700	109871060	6900	6920	6920	6900	500
510	20241018	124600	106420760	6950	6950	6950	6950	0
511	20241018	124500	106420760	6950	6950	6950	6950	0
512	20241018	124400	106420760	6950	6950	6950	6950	0
513	20241018	124300	106420760	6950	6950	6950	6950	0
514	20241018	124200	106420760	6950	6950	6950	6950	0
515	20241018	124100	106420760	6950	6950	6950	6950	5
516	20241018	124000	106386010	6900	6900	6900	6900	0
517	20241018	123900	106386010	6900	6900	6900	6900	0
518	20241018	123800	106386010	6900	6900	6900	6900	20
519	20241018	123700	106248010	6950	6950	6950	6950	0
520	20241018	123600	106248010	6950	6950	6950	6950	0
521	20241018	123500	106248010	6950	6950	6950	6950	0
522	20241018	123400	106248010	6950	6950	6950	6950	0
523	20241018	123300	106248010	6950	6950	6950	6950	0
524	20241018	123200	106248010	6950	6950	6950	6950	0
525	20241018	123100	106248010	6950	6950	6950	6950	0
526	20241018	123000	106248010	6950	6950	6950	6950	0
527	20241018	122900	106248010	6950	6950	6950	6950	0
528	20241018	122800	106248010	6950	6950	6950	6950	0
529	20241018	122700	106248010	6950	6950	6950	6950	0
530	20241018	122600	106248010	6950	6950	6950	6950	1
531	20241018	122500	106241060	6950	6950	6950	6950	0
532	20241018	122400	106241060	6950	6950	6950	6950	0
533	20241018	122300	106241060	6950	6950	6950	6950	66
534	20241018	122200	105782360	6950	6930	6950	6930	116
535	20241018	122100	104978450	6930	6930	6930	6930	2
536	20241018	122000	104964590	6900	6930	6930	6900	24
537	20241018	121900	104798710	6890	6890	6890	6890	0
538	20241018	121800	104798710	6890	6890	6890	6890	0
539	20241018	121700	104798710	6890	6910	6910	6890	1248
540	20241018	121600	96193090	6920	6920	6920	6920	0
541	20241018	121500	96193090	6920	6920	6920	6920	0
542	20241018	121400	96193090	6920	6920	6920	6920	0
543	20241018	121300	96193090	6920	6920	6920	6920	0
544	20241018	121200	96193090	6920	6920	6920	6920	0
545	20241018	121100	96193090	6920	6920	6920	6920	0
546	20241018	121000	96193090	6920	6910	6920	6910	4
547	20241018	120900	96165440	6950	6950	6950	6950	0
548	20241018	120800	96165440	6950	6950	6950	6950	0
549	20241018	120700	96165440	6950	6950	6950	6950	0
550	20241018	120600	96165440	6950	6950	6950	6950	0
551	20241018	120500	96165440	6950	6950	6950	6950	0
552	20241018	120400	96165440	6950	6950	6950	6950	0
553	20241018	120300	96165440	6950	6950	6950	6950	0
554	20241018	120200	96165440	6950	6950	6950	6950	56
555	20241018	120100	95776240	6950	6950	6950	6950	0
556	20241018	120000	95776240	6950	6950	6950	6950	0
557	20241018	115900	95776240	6950	6950	6950	6950	0
558	20241018	115800	95776240	6950	6950	6950	6950	0
559	20241018	115700	95776240	6950	6940	6950	6940	885
560	20241018	115600	89634330	6940	6900	6940	6900	2003
561	20241018	115500	75813510	6910	6910	6910	6910	17
562	20241018	115400	75696040	6940	6940	6940	6940	0
563	20241018	115300	75696040	6940	6940	6940	6940	0
564	20241018	115200	75696040	6940	6940	6940	6940	0
565	20241018	115100	75696040	6940	6920	6940	6920	241
566	20241018	115000	74027200	6920	6920	6920	6920	0
567	20241018	114900	74027200	6920	6920	6920	6920	0
568	20241018	114800	74027200	6920	6920	6920	6920	0
569	20241018	114700	74027200	6920	6920	6920	6920	0
570	20241018	114600	74027200	6920	6920	6920	6920	0
571	20241018	114500	74027200	6920	6920	6920	6920	0
572	20241018	114400	74027200	6920	6920	6920	6920	0
573	20241018	114300	74027200	6920	6920	6920	6920	0
574	20241018	114200	74027200	6920	6920	6920	6920	1
575	20241018	114100	74020280	6920	6920	6920	6920	1
576	20241018	114000	74013360	6910	6910	6910	6910	0
577	20241018	113900	74013360	6910	6910	6910	6910	2800
578	20241018	113800	54665360	6910	6910	6910	6910	0
579	20241018	113700	54665360	6910	6910	6910	6910	0
580	20241018	113600	54665360	6910	6910	6910	6910	0
581	20241018	113500	54665360	6910	6910	6910	6910	0
582	20241018	113400	54665360	6910	6910	6910	6910	0
583	20241018	113300	54665360	6910	6910	6910	6910	1
584	20241018	113200	54658450	6910	6910	6910	6910	0
585	20241018	113100	54658450	6910	6910	6910	6910	0
586	20241018	113000	54658450	6910	6910	6910	6910	0
587	20241018	112900	54658450	6910	6910	6910	6910	314
588	20241018	112800	52488710	6910	6910	6910	6910	0
589	20241018	112700	52488710	6910	6910	6910	6910	0
590	20241018	112600	52488710	6910	6910	6910	6910	0
591	20241018	112500	52488710	6910	6910	6910	6910	0
592	20241018	112400	52488710	6910	6910	6910	6910	0
593	20241018	112300	52488710	6910	6900	6910	6900	1282
594	20241018	112200	43640090	6890	6890	6890	6890	0
595	20241018	112100	43640090	6890	6890	6890	6890	0
596	20241018	112000	43640090	6890	6890	6890	6890	1
597	20241018	111900	43633200	6890	6890	6890	6890	0
598	20241018	111800	43633200	6890	6890	6890	6890	1000
599	20241018	111700	36743200	6910	6910	6910	6910	0
600	20241018	111600	36743200	6910	6910	6910	6910	1
601	20241018	111500	36736290	6900	6900	6900	6900	0
602	20241018	111400	36736290	6900	6900	6900	6900	787
603	20241018	111300	31305990	6910	6910	6910	6910	0
604	20241018	111200	31305990	6910	6910	6910	6910	0
605	20241018	111100	31305990	6910	6910	6910	6910	0
606	20241018	111000	31305990	6910	6910	6910	6910	0
607	20241018	110900	31305990	6910	6910	6910	6910	5
608	20241018	110800	31271440	6900	6900	6900	6900	0
609	20241018	110700	31271440	6900	6900	6900	6900	0
610	20241018	110600	31271440	6900	6900	6900	6900	0
611	20241018	110500	31271440	6900	6900	6900	6900	0
612	20241018	110400	31271440	6900	6900	6900	6900	0
613	20241018	110300	31271440	6900	6900	6900	6900	0
614	20241018	110200	31271440	6900	6900	6900	6900	500
615	20241018	110100	27821440	6900	6900	6900	6900	0
616	20241018	110000	27821440	6900	6890	6900	6890	10
617	20241018	105900	27752510	6900	6900	6900	6900	0
618	20241018	105800	27752510	6900	6900	6900	6900	3
619	20241018	105700	27731810	6870	6880	6900	6870	47
620	20241018	105600	27408740	6880	6880	6880	6880	0
621	20241018	105500	27408740	6880	6880	6880	6880	0
622	20241018	105400	27408740	6880	6880	6880	6880	0
623	20241018	105300	27408740	6880	6880	6880	6880	10
624	20241018	105200	27339940	6880	6880	6880	6880	0
625	20241018	105100	27339940	6880	6880	6880	6880	240
626	20241018	105000	25688740	6890	6890	6890	6890	0
627	20241018	104900	25688740	6890	6890	6890	6890	32
628	20241018	104800	25468260	6920	6920	6920	6920	0
629	20241018	104700	25468260	6920	6910	6920	6910	1248
630	20241018	104600	16840090	6910	6910	6910	6910	0
631	20241018	104500	16840090	6910	6900	6910	6900	1305
632	20241018	104400	7827570	6870	6870	6870	6870	0
633	20241018	104300	7827570	6870	6870	6870	6870	0
634	20241018	104200	7827570	6870	6870	6870	6870	60
635	20241018	104100	7415370	6870	6870	6870	6870	0
636	20241018	104000	7415370	6870	6870	6870	6870	0
637	20241018	103900	7415370	6870	6870	6870	6870	1
638	20241018	103800	7408500	6910	6910	6910	6910	0
639	20241018	103700	7408500	6910	6900	6910	6900	40
640	20241018	103600	7132490	6900	6900	6900	6900	0
641	20241018	103500	7132490	6900	6900	6900	6900	0
642	20241018	103400	7132490	6900	6900	6900	6900	0
643	20241018	103300	7132490	6900	6900	6900	6900	0
644	20241018	103200	7132490	6900	6900	6900	6900	0
645	20241018	103100	7132490	6900	6900	6900	6900	0
646	20241018	103000	7132490	6900	6900	6900	6900	0
647	20241018	102900	7132490	6900	6900	6900	6900	0
648	20241018	102800	7132490	6900	6900	6900	6900	0
649	20241018	102700	7132490	6900	6900	6900	6900	0
650	20241018	102600	7132490	6900	6900	6900	6900	0
651	20241018	102500	7132490	6900	6900	6900	6900	0
652	20241018	102400	7132490	6900	6900	6900	6900	0
653	20241018	102300	7132490	6900	6900	6900	6900	0
654	20241018	102200	7132490	6900	6900	6900	6900	0
655	20241018	102100	7132490	6900	6900	6900	6900	600
656	20241018	102000	2992490	6870	6870	6870	6870	0
657	20241018	101900	2992490	6870	6870	6870	6870	0
658	20241018	101800	2992490	6870	6870	6870	6870	0
659	20241018	101700	2992490	6870	6870	6870	6870	1
660	20241018	101600	2985620	6910	6910	6910	6910	0
661	20241018	101500	2985620	6910	6910	6910	6910	1
662	20241018	101400	2978710	6910	6910	6910	6910	1
663	20241018	101300	2971800	6910	6910	6910	6910	0
664	20241018	101200	2971800	6910	6910	6910	6910	0
665	20241018	101100	2971800	6910	6910	6910	6910	0
666	20241018	101000	2971800	6910	6910	6910	6910	0
667	20241018	100900	2971800	6910	6910	6910	6910	0
668	20241018	100800	2971800	6910	6910	6910	6910	0
669	20241018	100700	2971800	6910	6910	6910	6910	0
670	20241018	100600	2971800	6910	6870	6910	6870	41
671	20241018	100500	2690090	6870	6870	6870	6870	0
672	20241018	100400	2690090	6870	6870	6870	6870	0
673	20241018	100300	2690090	6870	6870	6870	6870	0
674	20241018	100200	2690090	6870	6870	6870	6870	0
675	20241018	100100	2690090	6870	6870	6870	6870	0
676	20241018	100000	2690090	6870	6870	6870	6870	3
677	20241018	095900	2669480	6870	6870	6870	6870	1
678	20241018	095800	2662610	6870	6870	6870	6870	0
679	20241018	095700	2662610	6870	6870	6870	6870	0
680	20241018	095600	2662610	6870	6870	6870	6870	1
681	20241018	095500	2655740	6870	6870	6870	6870	0
682	20241018	095400	2655740	6870	6870	6870	6870	42
683	20241018	095300	2367200	6870	6870	6870	6870	0
684	20241018	095200	2367200	6870	6870	6870	6870	0
685	20241018	095100	2367200	6870	6870	6870	6870	0
686	20241018	095000	2367200	6870	6870	6870	6870	0
687	20241018	094900	2367200	6870	6870	6870	6870	0
688	20241018	094800	2367200	6870	6870	6870	6870	0
689	20241018	094700	2367200	6870	6870	6870	6870	0
690	20241018	094600	2367200	6870	6870	6870	6870	185
691	20241018	094500	1096250	6910	6910	6910	6910	0
692	20241018	094400	1096250	6910	6910	6910	6910	0
693	20241018	094300	1096250	6910	6910	6910	6910	0
694	20241018	094200	1096250	6910	6910	6910	6910	1
695	20241018	094100	1089340	6910	6910	6910	6910	2
696	20241018	094000	1075520	6870	6870	6870	6870	0
697	20241018	093900	1075520	6870	6870	6870	6870	0
698	20241018	093800	1075520	6870	6870	6870	6870	0
699	20241018	093700	1075520	6870	6870	6870	6870	0
700	20241018	093600	1075520	6870	6870	6870	6870	0
701	20241018	093500	1075520	6870	6870	6870	6870	0
702	20241018	093400	1075520	6870	6870	6870	6870	0
703	20241018	093300	1075520	6870	6870	6870	6870	0
704	20241018	093200	1075520	6870	6870	6870	6870	0
705	20241018	093100	1075520	6870	6870	6870	6870	0
706	20241018	093000	1075520	6870	6870	6870	6870	0
707	20241018	092900	1075520	6870	6870	6870	6870	17
708	20241018	092800	958730	6870	6870	6870	6870	17
709	20241018	092700	841940	6870	6870	6870	6870	0
710	20241018	092600	841940	6870	6870	6870	6870	34
711	20241018	092500	608360	6870	6880	6880	6870	3
712	20241018	092400	587740	6920	6920	6920	6920	0
713	20241018	092300	587740	6920	6920	6920	6920	0
714	20241018	092200	587740	6920	6920	6920	6920	0
715	20241018	092100	587740	6920	6920	6920	6920	0
716	20241018	092000	587740	6920	6920	6920	6920	0
717	20241018	091900	587740	6920	6920	6920	6920	36
718	20241018	091800	338620	6940	6940	6940	6940	0
719	20241018	091700	338620	6940	6940	6940	6940	0
720	20241018	091600	338620	6940	6940	6940	6940	0
721	20241018	091500	338620	6940	6940	6940	6940	0
722	20241018	091400	338620	6940	6940	6940	6940	0
723	20241018	091300	338620	6940	6910	6940	6910	15
724	20241018	091200	234940	6910	6910	6910	6910	0
725	20241018	091100	234940	6910	6910	6910	6910	0
726	20241018	091000	234940	6910	6910	6910	6910	33
727	20241018	090900	6910	6910	6910	6910	6910	0
728	20241018	090800	6910	6910	6910	6910	6910	0
729	20241018	090700	6910	6910	6910	6910	6910	0
730	20241018	090600	6910	6910	6910	6910	6910	0
731	20241018	090500	6910	6910	6910	6910	6910	0
732	20241018	090400	6910	6910	6910	6910	6910	0
733	20241018	090300	6910	6910	6910	6910	6910	1
734	20241018	090200	0	6910	6910	6910	6910	0
735	20241018	090100	0	6910	6910	6910	6910	0
736	20241018	090000	0	6910	6910	6910	6910	0