KissMeData/172670/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203200	290636940	9290	9290	9290	9290	1243
3	20241018	203100	290636940	9290	9290	9290	9290	0
4	20241018	203000	290636940	9290	9290	9290	9290	0
5	20241018	202900	290636940	9290	9290	9290	9290	0
6	20241018	202800	290636940	9290	9290	9290	9290	0
7	20241018	202700	290636940	9290	9290	9290	9290	0
8	20241018	202600	290636940	9290	9290	9290	9290	0
9	20241018	202500	290636940	9290	9290	9290	9290	0
10	20241018	202400	290636940	9290	9290	9290	9290	0
11	20241018	202300	290636940	9290	9290	9290	9290	0
12	20241018	202200	290636940	9290	9290	9290	9290	0
13	20241018	202100	290636940	9290	9290	9290	9290	0
14	20241018	202000	290636940	9290	9290	9290	9290	0
15	20241018	201900	290636940	9290	9290	9290	9290	0
16	20241018	201800	290636940	9290	9290	9290	9290	0
17	20241018	201700	290636940	9290	9290	9290	9290	0
18	20241018	201600	290636940	9290	9290	9290	9290	0
19	20241018	201500	290636940	9290	9290	9290	9290	0
20	20241018	201400	290636940	9290	9290	9290	9290	0
21	20241018	201300	290636940	9290	9290	9290	9290	0
22	20241018	201200	290636940	9290	9290	9290	9290	0
23	20241018	201100	290636940	9290	9290	9290	9290	0
24	20241018	201000	290636940	9290	9290	9290	9290	0
25	20241018	200900	290636940	9290	9290	9290	9290	0
26	20241018	200800	290636940	9290	9290	9290	9290	0
27	20241018	200700	290636940	9290	9290	9290	9290	0
28	20241018	200600	290636940	9290	9290	9290	9290	0
29	20241018	200500	290636940	9290	9290	9290	9290	0
30	20241018	200400	290636940	9290	9290	9290	9290	0
31	20241018	200300	290636940	9290	9290	9290	9290	0
32	20241018	200200	290636940	9290	9290	9290	9290	1243
33	20241018	200100	290636940	9290	9290	9290	9290	0
34	20241018	200000	290636940	9290	9290	9290	9290	0
35	20241018	195900	290636940	9290	9290	9290	9290	0
36	20241018	195800	290636940	9290	9290	9290	9290	0
37	20241018	195700	290636940	9290	9290	9290	9290	0
38	20241018	195600	290636940	9290	9290	9290	9290	0
39	20241018	195500	290636940	9290	9290	9290	9290	0
40	20241018	195400	290636940	9290	9290	9290	9290	0
41	20241018	195300	290636940	9290	9290	9290	9290	0
42	20241018	195200	290636940	9290	9290	9290	9290	0
43	20241018	195100	290636940	9290	9290	9290	9290	0
44	20241018	195000	290636940	9290	9290	9290	9290	0
45	20241018	194900	290636940	9290	9290	9290	9290	0
46	20241018	194800	290636940	9290	9290	9290	9290	0
47	20241018	194700	290636940	9290	9290	9290	9290	0
48	20241018	194600	290636940	9290	9290	9290	9290	0
49	20241018	194500	290636940	9290	9290	9290	9290	0
50	20241018	194400	290636940	9290	9290	9290	9290	0
51	20241018	194300	290636940	9290	9290	9290	9290	0
52	20241018	194200	290636940	9290	9290	9290	9290	0
53	20241018	194100	290636940	9290	9290	9290	9290	0
54	20241018	194000	290636940	9290	9290	9290	9290	0
55	20241018	193900	290636940	9290	9290	9290	9290	0
56	20241018	193800	290636940	9290	9290	9290	9290	0
57	20241018	193700	290636940	9290	9290	9290	9290	0
58	20241018	193600	290636940	9290	9290	9290	9290	0
59	20241018	193500	290636940	9290	9290	9290	9290	0
60	20241018	193400	290636940	9290	9290	9290	9290	0
61	20241018	193300	290636940	9290	9290	9290	9290	0
62	20241018	193200	290636940	9290	9290	9290	9290	1243
63	20241018	193100	290636940	9290	9290	9290	9290	0
64	20241018	193000	290636940	9290	9290	9290	9290	0
65	20241018	192900	290636940	9290	9290	9290	9290	0
66	20241018	192800	290636940	9290	9290	9290	9290	0
67	20241018	192700	290636940	9290	9290	9290	9290	0
68	20241018	192600	290636940	9290	9290	9290	9290	0
69	20241018	192500	290636940	9290	9290	9290	9290	0
70	20241018	192400	290636940	9290	9290	9290	9290	0
71	20241018	192300	290636940	9290	9290	9290	9290	0
72	20241018	192200	290636940	9290	9290	9290	9290	0
73	20241018	192100	290636940	9290	9290	9290	9290	0
74	20241018	192000	290636940	9290	9290	9290	9290	0
75	20241018	191900	290636940	9290	9290	9290	9290	0
76	20241018	191800	290636940	9290	9290	9290	9290	0
77	20241018	191700	290636940	9290	9290	9290	9290	0
78	20241018	191600	290636940	9290	9290	9290	9290	0
79	20241018	191500	290636940	9290	9290	9290	9290	0
80	20241018	191400	290636940	9290	9290	9290	9290	0
81	20241018	191300	290636940	9290	9290	9290	9290	0
82	20241018	191200	290636940	9290	9290	9290	9290	0
83	20241018	191100	290636940	9290	9290	9290	9290	0
84	20241018	191000	290636940	9290	9290	9290	9290	0
85	20241018	190900	290636940	9290	9290	9290	9290	0
86	20241018	190800	290636940	9290	9290	9290	9290	0
87	20241018	190700	290636940	9290	9290	9290	9290	0
88	20241018	190600	290636940	9290	9290	9290	9290	0
89	20241018	190500	290636940	9290	9290	9290	9290	0
90	20241018	190400	290636940	9290	9290	9290	9290	0
91	20241018	190300	290636940	9290	9290	9290	9290	0
92	20241018	190200	290636940	9290	9290	9290	9290	1243
93	20241018	190100	290636940	9290	9290	9290	9290	0
94	20241018	190000	290636940	9290	9290	9290	9290	0
95	20241018	185900	290636940	9290	9290	9290	9290	0
96	20241018	185800	290636940	9290	9290	9290	9290	0
97	20241018	185700	290636940	9290	9290	9290	9290	0
98	20241018	185600	290636940	9290	9290	9290	9290	0
99	20241018	185500	290636940	9290	9290	9290	9290	0
100	20241018	185400	290636940	9290	9290	9290	9290	0
101	20241018	185300	290636940	9290	9290	9290	9290	0
102	20241018	185200	290636940	9290	9290	9290	9290	0
103	20241018	185100	290636940	9290	9290	9290	9290	0
104	20241018	185000	290636940	9290	9290	9290	9290	0
105	20241018	184900	290636940	9290	9290	9290	9290	0
106	20241018	184800	290636940	9290	9290	9290	9290	0
107	20241018	184700	290636940	9290	9290	9290	9290	0
108	20241018	184600	290636940	9290	9290	9290	9290	0
109	20241018	184500	290636940	9290	9290	9290	9290	0
110	20241018	184400	290636940	9290	9290	9290	9290	0
111	20241018	184300	290636940	9290	9290	9290	9290	0
112	20241018	184200	290636940	9290	9290	9290	9290	0
113	20241018	184100	290636940	9290	9290	9290	9290	0
114	20241018	184000	290636940	9290	9290	9290	9290	0
115	20241018	183900	290636940	9290	9290	9290	9290	0
116	20241018	183800	290636940	9290	9290	9290	9290	0
117	20241018	183700	290636940	9290	9290	9290	9290	0
118	20241018	183600	290636940	9290	9290	9290	9290	0
119	20241018	183500	290636940	9290	9290	9290	9290	0
120	20241018	183400	290636940	9290	9290	9290	9290	0
121	20241018	183300	290636940	9290	9290	9290	9290	0
122	20241018	183200	290636940	9290	9290	9290	9290	1243
123	20241018	183100	290636940	9290	9290	9290	9290	0
124	20241018	183000	290636940	9290	9290	9290	9290	0
125	20241018	182900	290636940	9290	9290	9290	9290	0
126	20241018	182800	290636940	9290	9290	9290	9290	0
127	20241018	182700	290636940	9290	9290	9290	9290	0
128	20241018	182600	290636940	9290	9290	9290	9290	0
129	20241018	182500	290636940	9290	9290	9290	9290	0
130	20241018	182400	290636940	9290	9290	9290	9290	0
131	20241018	182300	290636940	9290	9290	9290	9290	0
132	20241018	182200	290636940	9290	9290	9290	9290	0
133	20241018	182100	290636940	9290	9290	9290	9290	0
134	20241018	182000	290636940	9290	9290	9290	9290	0
135	20241018	181900	290636940	9290	9290	9290	9290	0
136	20241018	181800	290636940	9290	9290	9290	9290	0
137	20241018	181700	290636940	9290	9290	9290	9290	0
138	20241018	181600	290636940	9290	9290	9290	9290	0
139	20241018	181500	290636940	9290	9290	9290	9290	0
140	20241018	181400	290636940	9290	9290	9290	9290	0
141	20241018	181300	290636940	9290	9290	9290	9290	0
142	20241018	181200	290636940	9290	9290	9290	9290	0
143	20241018	181100	290636940	9290	9290	9290	9290	0
144	20241018	181000	290636940	9290	9290	9290	9290	0
145	20241018	180900	290636940	9290	9290	9290	9290	0
146	20241018	180800	290636940	9290	9290	9290	9290	0
147	20241018	180700	290636940	9290	9290	9290	9290	0
148	20241018	180600	290636940	9290	9290	9290	9290	0
149	20241018	180500	290636940	9290	9290	9290	9290	0
150	20241018	180400	290636940	9290	9290	9290	9290	0
151	20241018	180300	290636940	9290	9290	9290	9290	0
152	20241018	180200	290636940	9290	9290	9290	9290	1243
153	20241018	180100	290636940	9290	9290	9290	9290	0
154	20241018	180000	290636940	9290	9290	9290	9290	0
155	20241018	175900	290636940	9290	9290	9290	9290	0
156	20241018	175800	290636940	9290	9290	9290	9290	0
157	20241018	175700	290636940	9290	9290	9290	9290	0
158	20241018	175600	290636940	9290	9290	9290	9290	0
159	20241018	175500	290636940	9290	9290	9290	9290	0
160	20241018	175400	290636940	9290	9290	9290	9290	0
161	20241018	175300	290636940	9290	9290	9290	9290	0
162	20241018	175200	290636940	9290	9290	9290	9290	0
163	20241018	175100	290636940	9290	9290	9290	9290	0
164	20241018	175000	290636940	9290	9290	9290	9290	0
165	20241018	174900	290636940	9290	9290	9290	9290	0
166	20241018	174800	290636940	9290	9290	9290	9290	0
167	20241018	174700	290636940	9290	9290	9290	9290	0
168	20241018	174600	290636940	9290	9290	9290	9290	0
169	20241018	174500	290636940	9290	9290	9290	9290	0
170	20241018	174400	290636940	9290	9290	9290	9290	0
171	20241018	174300	290636940	9290	9290	9290	9290	0
172	20241018	174200	290636940	9290	9290	9290	9290	0
173	20241018	174100	290636940	9290	9290	9290	9290	0
174	20241018	174000	290636940	9290	9290	9290	9290	0
175	20241018	173900	290636940	9290	9290	9290	9290	0
176	20241018	173800	290636940	9290	9290	9290	9290	0
177	20241018	173700	290636940	9290	9290	9290	9290	0
178	20241018	173600	290636940	9290	9290	9290	9290	0
179	20241018	173500	290636940	9290	9290	9290	9290	0
180	20241018	173400	290636940	9290	9290	9290	9290	0
181	20241018	173300	290636940	9290	9290	9290	9290	0
182	20241018	173200	290636940	9290	9290	9290	9290	1243
183	20241018	173100	290636940	9290	9290	9290	9290	0
184	20241018	173000	290636940	9290	9290	9290	9290	0
185	20241018	172900	290636940	9290	9290	9290	9290	0
186	20241018	172800	290636940	9290	9290	9290	9290	0
187	20241018	172700	290636940	9290	9290	9290	9290	0
188	20241018	172600	290636940	9290	9290	9290	9290	0
189	20241018	172500	290636940	9290	9290	9290	9290	0
190	20241018	172400	290636940	9290	9290	9290	9290	0
191	20241018	172300	290636940	9290	9290	9290	9290	0
192	20241018	172200	290636940	9290	9290	9290	9290	0
193	20241018	172100	290636940	9290	9290	9290	9290	0
194	20241018	172000	290636940	9290	9290	9290	9290	0
195	20241018	171900	290636940	9290	9290	9290	9290	0
196	20241018	171800	290636940	9290	9290	9290	9290	0
197	20241018	171700	290636940	9290	9290	9290	9290	0
198	20241018	171600	290636940	9290	9290	9290	9290	0
199	20241018	171500	290636940	9290	9290	9290	9290	0
200	20241018	171400	290636940	9290	9290	9290	9290	0
201	20241018	171300	290636940	9290	9290	9290	9290	0
202	20241018	171200	290636940	9290	9290	9290	9290	0
203	20241018	171100	290636940	9290	9290	9290	9290	0
204	20241018	171000	290636940	9290	9290	9290	9290	0
205	20241018	170900	290636940	9290	9290	9290	9290	0
206	20241018	170800	290636940	9290	9290	9290	9290	0
207	20241018	170700	290636940	9290	9290	9290	9290	0
208	20241018	170600	290636940	9290	9290	9290	9290	0
209	20241018	170500	290636940	9290	9290	9290	9290	0
210	20241018	170400	290636940	9290	9290	9290	9290	0
211	20241018	170300	290636940	9290	9290	9290	9290	0
212	20241018	170200	290636940	9290	9290	9290	9290	1243
213	20241018	170100	290636940	9290	9290	9290	9290	0
214	20241018	170000	290636940	9290	9290	9290	9290	0
215	20241018	165900	290636940	9290	9290	9290	9290	0
216	20241018	165800	290636940	9290	9290	9290	9290	0
217	20241018	165700	290636940	9290	9290	9290	9290	0
218	20241018	165600	290636940	9290	9290	9290	9290	0
219	20241018	165500	290636940	9290	9290	9290	9290	0
220	20241018	165400	290636940	9290	9290	9290	9290	0
221	20241018	165300	290636940	9290	9290	9290	9290	0
222	20241018	165200	290636940	9290	9290	9290	9290	0
223	20241018	165100	290636940	9290	9290	9290	9290	0
224	20241018	165000	290636940	9290	9290	9290	9290	0
225	20241018	164900	290636940	9290	9290	9290	9290	0
226	20241018	164800	290636940	9290	9290	9290	9290	0
227	20241018	164700	290636940	9290	9290	9290	9290	0
228	20241018	164600	290636940	9290	9290	9290	9290	0
229	20241018	164500	290636940	9290	9290	9290	9290	0
230	20241018	164400	290636940	9290	9290	9290	9290	0
231	20241018	164300	290636940	9290	9290	9290	9290	0
232	20241018	164200	290636940	9290	9290	9290	9290	0
233	20241018	164100	290636940	9290	9290	9290	9290	0
234	20241018	164000	290636940	9290	9290	9290	9290	0
235	20241018	163900	290636940	9290	9290	9290	9290	0
236	20241018	163800	290636940	9290	9290	9290	9290	0
237	20241018	163700	290636940	9290	9290	9290	9290	0
238	20241018	163600	290636940	9290	9290	9290	9290	0
239	20241018	163500	290636940	9290	9290	9290	9290	0
240	20241018	163400	290636940	9290	9290	9290	9290	0
241	20241018	163300	290636940	9290	9290	9290	9290	0
242	20241018	163200	290636940	9290	9290	9290	9290	1243
243	20241018	163100	290636940	9290	9290	9290	9290	0
244	20241018	163000	290636940	9290	9290	9290	9290	0
245	20241018	162900	290636940	9290	9290	9290	9290	0
246	20241018	162800	290636940	9290	9290	9290	9290	0
247	20241018	162700	290636940	9290	9290	9290	9290	0
248	20241018	162600	290636940	9290	9290	9290	9290	0
249	20241018	162500	290636940	9290	9290	9290	9290	0
250	20241018	162400	290636940	9290	9290	9290	9290	0
251	20241018	162300	290636940	9290	9290	9290	9290	0
252	20241018	162200	290636940	9290	9290	9290	9290	0
253	20241018	162100	290636940	9290	9290	9290	9290	0
254	20241018	162000	290636940	9290	9290	9290	9290	0
255	20241018	161900	290636940	9290	9290	9290	9290	0
256	20241018	161800	290636940	9290	9290	9290	9290	0
257	20241018	161700	290636940	9290	9290	9290	9290	0
258	20241018	161600	290636940	9290	9290	9290	9290	0
259	20241018	161500	290636940	9290	9290	9290	9290	0
260	20241018	161400	290636940	9290	9290	9290	9290	0
261	20241018	161300	290636940	9290	9290	9290	9290	0
262	20241018	161200	290636940	9290	9290	9290	9290	0
263	20241018	161100	290636940	9290	9290	9290	9290	0
264	20241018	161000	290636940	9290	9290	9290	9290	0
265	20241018	160900	290636940	9290	9290	9290	9290	0
266	20241018	160800	290636940	9290	9290	9290	9290	0
267	20241018	160700	290636940	9290	9290	9290	9290	0
268	20241018	160600	290636940	9290	9290	9290	9290	0
269	20241018	160500	290636940	9290	9290	9290	9290	0
270	20241018	160400	290636940	9290	9290	9290	9290	0
271	20241018	160300	290636940	9290	9290	9290	9290	0
272	20241018	160200	290636940	9290	9290	9290	9290	1243
273	20241018	160100	290636940	9290	9290	9290	9290	0
274	20241018	160000	290636940	9290	9290	9290	9290	0
275	20241018	155900	290636940	9290	9290	9290	9290	0
276	20241018	155800	290636940	9290	9290	9290	9290	0
277	20241018	155700	290636940	9290	9290	9290	9290	0
278	20241018	155600	290636940	9290	9290	9290	9290	0
279	20241018	155500	290636940	9290	9290	9290	9290	0
280	20241018	155400	290636940	9290	9290	9290	9290	0
281	20241018	155300	290636940	9290	9290	9290	9290	0
282	20241018	155200	290636940	9290	9290	9290	9290	0
283	20241018	155100	290636940	9290	9290	9290	9290	0
284	20241018	155000	290636940	9290	9290	9290	9290	0
285	20241018	154900	290636940	9290	9290	9290	9290	0
286	20241018	154800	290636940	9290	9290	9290	9290	0
287	20241018	154700	290636940	9290	9290	9290	9290	0
288	20241018	154600	290636940	9290	9290	9290	9290	0
289	20241018	154500	290636940	9290	9290	9290	9290	0
290	20241018	154400	290636940	9290	9290	9290	9290	0
291	20241018	154300	290636940	9290	9290	9290	9290	0
292	20241018	154200	290636940	9290	9290	9290	9290	0
293	20241018	154100	290636940	9290	9290	9290	9290	0
294	20241018	154000	290636940	9290	9290	9290	9290	0
295	20241018	153900	290636940	9290	9290	9290	9290	0
296	20241018	153800	290636940	9290	9290	9290	9290	0
297	20241018	153700	290636940	9290	9290	9290	9290	0
298	20241018	153600	290636940	9290	9290	9290	9290	0
299	20241018	153500	290636940	9290	9290	9290	9290	0
300	20241018	153400	290636940	9290	9290	9290	9290	0
301	20241018	153300	290636940	9290	9290	9290	9290	0
302	20241018	153200	290636940	9290	9290	9290	9290	1243
303	20241018	153100	290636940	9290	9290	9290	9290	0
304	20241018	153000	290636940	9290	9290	9290	9290	1243
305	20241018	152900	279089470	9370	9370	9370	9370	0
306	20241018	152800	279089470	9370	9370	9370	9370	0
307	20241018	152700	279089470	9370	9370	9370	9370	0
308	20241018	152600	279089470	9370	9370	9370	9370	0
309	20241018	152500	279089470	9370	9370	9370	9370	0
310	20241018	152400	279089470	9370	9370	9370	9370	0
311	20241018	152300	279089470	9370	9370	9370	9370	0
312	20241018	152200	279089470	9370	9370	9370	9370	0
313	20241018	152100	279089470	9370	9370	9370	9370	0
314	20241018	152000	279089470	9370	9370	9370	9370	0
315	20241018	151900	279089470	9370	9330	9370	9310	186
316	20241018	151800	277354210	9310	9320	9320	9310	224
317	20241018	151700	275266810	9320	9330	9330	9320	344
318	20241018	151600	272059690	9330	9370	9370	9330	56
319	20241018	151500	271537120	9340	9370	9370	9340	6
320	20241018	151400	271481050	9340	9340	9340	9340	51
321	20241018	151300	271004710	9340	9370	9370	9340	27
322	20241018	151200	270752470	9370	9370	9370	9340	15
323	20241018	151100	270612220	9370	9370	9370	9370	0
324	20241018	151000	270612220	9370	9370	9370	9370	1
325	20241018	150900	270602850	9370	9370	9370	9370	1
326	20241018	150800	270593480	9380	9380	9380	9380	0
327	20241018	150700	270593480	9380	9340	9380	9340	40
328	20241018	150600	270218680	9370	9370	9370	9370	0
329	20241018	150500	270218680	9370	9350	9370	9350	23
330	20241018	150400	270003570	9370	9370	9370	9370	0
331	20241018	150300	270003570	9370	9370	9370	9370	12
332	20241018	150200	269891130	9370	9370	9370	9370	14
333	20241018	150100	269759950	9370	9370	9370	9370	0
334	20241018	150000	269759950	9370	9370	9370	9370	1
335	20241018	145900	269750580	9370	9370	9370	9370	1
336	20241018	145800	269741210	9330	9330	9330	9330	2
337	20241018	145700	269722550	9330	9330	9330	9330	0
338	20241018	145600	269722550	9330	9330	9330	9330	2
339	20241018	145500	269703890	9370	9370	9370	9370	0
340	20241018	145400	269703890	9370	9330	9370	9330	33
341	20241018	145300	269395960	9320	9320	9320	9320	0
342	20241018	145200	269395960	9320	9320	9320	9320	0
343	20241018	145100	269395960	9320	9320	9320	9320	0
344	20241018	145000	269395960	9320	9320	9320	9320	0
345	20241018	144900	269395960	9320	9320	9320	9320	0
346	20241018	144800	269395960	9320	9320	9320	9320	864
347	20241018	144700	261343480	9320	9340	9340	9320	2243
348	20241018	144600	240427400	9340	9340	9340	9340	0
349	20241018	144500	240427400	9340	9340	9340	9340	0
350	20241018	144400	240427400	9340	9340	9340	9340	0
351	20241018	144300	240427400	9340	9340	9340	9340	0
352	20241018	144200	240427400	9340	9340	9340	9340	0
353	20241018	144100	240427400	9340	9340	9340	9340	0
354	20241018	144000	240427400	9340	9340	9340	9340	0
355	20241018	143900	240427400	9340	9340	9340	9340	0
356	20241018	143800	240427400	9340	9340	9340	9340	3
357	20241018	143700	240399380	9340	9340	9340	9340	12
358	20241018	143600	240287300	9330	9330	9330	9330	0
359	20241018	143500	240287300	9330	9330	9330	9330	0
360	20241018	143400	240287300	9330	9330	9330	9330	0
361	20241018	143300	240287300	9330	9340	9340	9320	387
362	20241018	143200	236676530	9350	9370	9370	9350	613
363	20241018	143100	230940400	9380	9380	9380	9380	1
364	20241018	143000	230931020	9380	9380	9380	9380	2
365	20241018	142900	230912260	9380	9380	9380	9380	11
366	20241018	142800	230809080	9370	9370	9370	9370	0
367	20241018	142700	230809080	9370	9370	9370	9370	6
368	20241018	142600	230752860	9400	9400	9400	9400	0
369	20241018	142500	230752860	9400	9390	9400	9390	298
370	20241018	142400	227951670	9400	9400	9400	9400	3
371	20241018	142300	227923470	9400	9400	9400	9400	18
372	20241018	142200	227754270	9400	9400	9400	9400	0
373	20241018	142100	227754270	9400	9400	9400	9400	110
374	20241018	142000	226720270	9420	9420	9420	9420	0
375	20241018	141900	226720270	9420	9420	9420	9420	0
376	20241018	141800	226720270	9420	9420	9420	9420	0
377	20241018	141700	226720270	9420	9420	9420	9420	0
378	20241018	141600	226720270	9420	9420	9420	9420	0
379	20241018	141500	226720270	9420	9420	9420	9420	0
380	20241018	141400	226720270	9420	9420	9420	9420	1
381	20241018	141300	226710850	9430	9430	9430	9430	0
382	20241018	141200	226710850	9430	9430	9430	9430	0
383	20241018	141100	226710850	9430	9430	9430	9430	0
384	20241018	141000	226710850	9430	9390	9430	9390	20
385	20241018	140900	226522930	9390	9390	9390	9390	0
386	20241018	140800	226522930	9390	9390	9390	9390	5
387	20241018	140700	226475980	9390	9390	9390	9390	0
388	20241018	140600	226475980	9390	9390	9390	9390	0
389	20241018	140500	226475980	9390	9390	9390	9390	1
390	20241018	140400	226466590	9390	9390	9390	9390	0
391	20241018	140300	226466590	9390	9390	9390	9390	0
392	20241018	140200	226466590	9390	9390	9390	9390	0
393	20241018	140100	226466590	9390	9350	9390	9350	3444
394	20241018	140000	194263910	9350	9350	9350	9350	403
395	20241018	135900	190495860	9330	9330	9330	9330	0
396	20241018	135800	190495860	9330	9330	9330	9330	0
397	20241018	135700	190495860	9330	9330	9330	9330	1
398	20241018	135600	190486530	9340	9340	9340	9340	10
399	20241018	135500	190393130	9350	9350	9350	9350	0
400	20241018	135400	190393130	9350	9350	9350	9350	0
401	20241018	135300	190393130	9350	9350	9350	9350	2
402	20241018	135200	190374430	9320	9320	9320	9320	0
403	20241018	135100	190374430	9320	9320	9320	9320	0
404	20241018	135000	190374430	9320	9320	9320	9320	0
405	20241018	134900	190374430	9320	9320	9320	9320	0
406	20241018	134800	190374430	9320	9320	9320	9320	0
407	20241018	134700	190374430	9320	9320	9320	9320	0
408	20241018	134600	190374430	9320	9320	9320	9320	0
409	20241018	134500	190374430	9320	9330	9330	9320	300
410	20241018	134400	187576430	9350	9350	9350	9350	0
411	20241018	134300	187576430	9350	9320	9350	9320	2
412	20241018	134200	187557760	9320	9330	9330	9320	40
413	20241018	134100	187184860	9330	9330	9330	9330	100
414	20241018	134000	186251860	9330	9330	9330	9330	0
415	20241018	133900	186251860	9330	9330	9330	9330	0
416	20241018	133800	186251860	9330	9330	9330	9330	100
417	20241018	133700	185318860	9330	9330	9330	9330	140
418	20241018	133600	184012660	9330	9330	9330	9330	0
419	20241018	133500	184012660	9330	9330	9330	9330	0
420	20241018	133400	184012660	9330	9330	9330	9330	0
421	20241018	133300	184012660	9330	9340	9340	9330	2
422	20241018	133200	183993990	9350	9350	9350	9350	1
423	20241018	133100	183984640	9330	9330	9330	9330	58
424	20241018	133000	183443500	9340	9340	9340	9340	52
425	20241018	132900	182957820	9350	9350	9350	9350	0
426	20241018	132800	182957820	9350	9350	9350	9350	0
427	20241018	132700	182957820	9350	9350	9350	9350	0
428	20241018	132600	182957820	9350	9350	9350	9350	0
429	20241018	132500	182957820	9350	9350	9350	9350	1
430	20241018	132400	182948470	9350	9350	9350	9350	0
431	20241018	132300	182948470	9350	9350	9350	9350	0
432	20241018	132200	182948470	9350	9350	9350	9350	5
433	20241018	132100	182901720	9350	9350	9350	9350	0
434	20241018	132000	182901720	9350	9350	9350	9350	0
435	20241018	131900	182901720	9350	9350	9350	9350	0
436	20241018	131800	182901720	9350	9350	9350	9350	137
437	20241018	131700	181620770	9350	9350	9350	9350	14
438	20241018	131600	181489870	9350	9360	9360	9350	150
439	20241018	131500	180086340	9390	9390	9390	9390	0
440	20241018	131400	180086340	9390	9390	9390	9390	0
441	20241018	131300	180086340	9390	9390	9390	9390	0
442	20241018	131200	180086340	9390	9390	9390	9390	0
443	20241018	131100	180086340	9390	9390	9390	9390	0
444	20241018	131000	180086340	9390	9390	9390	9350	131
445	20241018	130900	178857780	9370	9370	9370	9370	0
446	20241018	130800	178857780	9370	9370	9370	9370	0
447	20241018	130700	178857780	9370	9370	9370	9370	0
448	20241018	130600	178857780	9370	9370	9370	9370	8
449	20241018	130500	178782820	9390	9390	9390	9390	3
450	20241018	130400	178754650	9390	9390	9390	9370	285
451	20241018	130300	176082280	9390	9390	9390	9390	0
452	20241018	130200	176082280	9390	9390	9390	9390	0
453	20241018	130100	176082280	9390	9390	9390	9390	0
454	20241018	130000	176082280	9390	9390	9390	9390	0
455	20241018	125900	176082280	9390	9400	9400	9390	178
456	20241018	125800	174410760	9430	9430	9430	9430	0
457	20241018	125700	174410760	9430	9390	9430	9390	90
458	20241018	125600	173562100	9430	9430	9430	9430	0
459	20241018	125500	173562100	9430	9430	9430	9430	0
460	20241018	125400	173562100	9430	9430	9430	9430	0
461	20241018	125300	173562100	9430	9430	9430	9430	0
462	20241018	125200	173562100	9430	9430	9430	9430	0
463	20241018	125100	173562100	9430	9430	9430	9430	0
464	20241018	125000	173562100	9430	9430	9430	9430	0
465	20241018	124900	173562100	9430	9430	9430	9430	22
466	20241018	124800	173354640	9430	9430	9430	9430	90
467	20241018	124700	172505940	9430	9430	9430	9430	0
468	20241018	124600	172505940	9430	9430	9430	9430	2
469	20241018	124500	172487080	9420	9420	9420	9420	84
470	20241018	124400	171695800	9410	9410	9410	9410	0
471	20241018	124300	171695800	9410	9410	9410	9400	251
472	20241018	124200	169334870	9400	9400	9400	9400	6
473	20241018	124100	169278470	9400	9400	9400	9400	0
474	20241018	124000	169278470	9400	9400	9400	9400	363
475	20241018	123900	165866270	9410	9420	9420	9410	298
476	20241018	123800	163059590	9430	9450	9450	9430	40
477	20241018	123700	162682190	9470	9470	9470	9470	0
478	20241018	123600	162682190	9470	9470	9470	9470	0
479	20241018	123500	162682190	9470	9470	9470	9470	20
480	20241018	123400	162492790	9520	9530	9530	9520	24
481	20241018	123300	162264090	9550	9550	9550	9550	0
482	20241018	123200	162264090	9550	9550	9550	9550	79
483	20241018	123100	161509640	9480	9480	9480	9480	38
484	20241018	123000	161149400	9650	9650	9650	9650	0
485	20241018	122900	161149400	9650	9650	9650	9650	0
486	20241018	122800	161149400	9650	9420	9650	9410	614
487	20241018	122700	155319730	9450	9450	9450	9450	0
488	20241018	122600	155319730	9450	9450	9450	9450	0
489	20241018	122500	155319730	9450	9450	9450	9450	0
490	20241018	122400	155319730	9450	9450	9450	9450	0
491	20241018	122300	155319730	9450	9450	9450	9450	0
492	20241018	122200	155319730	9450	9450	9450	9450	0
493	20241018	122100	155319730	9450	9450	9450	9450	0
494	20241018	122000	155319730	9450	9450	9450	9450	7
495	20241018	121900	155253580	9420	9420	9420	9420	190
496	20241018	121800	153463780	9450	9450	9450	9450	0
497	20241018	121700	153463780	9450	9440	9450	9420	707
498	20241018	121600	146797770	9450	9480	9480	9450	597
499	20241018	121500	141152520	9490	9500	9500	9490	1965
500	20241018	121400	122494730	9500	9500	9500	9500	0
501	20241018	121300	122494730	9500	9520	9520	9500	681
502	20241018	121200	116020340	9520	9520	9520	9520	0
503	20241018	121100	116020340	9520	9520	9520	9520	0
504	20241018	121000	116020340	9520	9520	9520	9520	160
505	20241018	120900	114497140	9560	9560	9560	9560	0
506	20241018	120800	114497140	9560	9560	9560	9560	0
507	20241018	120700	114497140	9560	9560	9560	9560	0
508	20241018	120600	114497140	9560	9560	9560	9560	0
509	20241018	120500	114497140	9560	9560	9560	9560	0
510	20241018	120400	114497140	9560	9560	9560	9560	0
511	20241018	120300	114497140	9560	9560	9560	9560	0
512	20241018	120200	114497140	9560	9560	9560	9560	0
513	20241018	120100	114497140	9560	9560	9560	9560	0
514	20241018	120000	114497140	9560	9560	9560	9560	7
515	20241018	115900	114430220	9560	9560	9560	9560	5
516	20241018	115800	114382420	9560	9560	9560	9560	0
517	20241018	115700	114382420	9560	9560	9560	9560	1
518	20241018	115600	114372860	9520	9520	9520	9520	0
519	20241018	115500	114372860	9520	9520	9520	9520	20
520	20241018	115400	114182460	9540	9540	9540	9540	0
521	20241018	115300	114182460	9540	9540	9540	9540	0
522	20241018	115200	114182460	9540	9540	9540	9540	0
523	20241018	115100	114182460	9540	9540	9540	9540	0
524	20241018	115000	114182460	9540	9540	9540	9540	13
525	20241018	114900	114058440	9550	9550	9550	9550	0
526	20241018	114800	114058440	9550	9550	9550	9550	0
527	20241018	114700	114058440	9550	9550	9550	9550	0
528	20241018	114600	114058440	9550	9550	9550	9550	0
529	20241018	114500	114058440	9550	9550	9550	9550	25
530	20241018	114400	113819690	9530	9530	9530	9530	0
531	20241018	114300	113819690	9530	9530	9530	9530	0
532	20241018	114200	113819690	9530	9530	9530	9530	30
533	20241018	114100	113533790	9520	9520	9520	9520	0
534	20241018	114000	113533790	9520	9520	9520	9520	0
535	20241018	113900	113533790	9520	9520	9520	9520	0
536	20241018	113800	113533790	9520	9520	9520	9520	0
537	20241018	113700	113533790	9520	9520	9520	9520	0
538	20241018	113600	113533790	9520	9520	9520	9520	0
539	20241018	113500	113533790	9520	9520	9520	9520	0
540	20241018	113400	113533790	9520	9530	9530	9520	900
541	20241018	113300	104960300	9550	9550	9550	9550	0
542	20241018	113200	104960300	9550	9550	9550	9550	5
543	20241018	113100	104912550	9560	9560	9560	9560	0
544	20241018	113000	104912550	9560	9560	9560	9560	0
545	20241018	112900	104912550	9560	9560	9560	9560	0
546	20241018	112800	104912550	9560	9560	9560	9560	0
547	20241018	112700	104912550	9560	9560	9560	9560	1
548	20241018	112600	104902990	9560	9560	9560	9560	0
549	20241018	112500	104902990	9560	9560	9560	9560	0
550	20241018	112400	104902990	9560	9560	9560	9560	0
551	20241018	112300	104902990	9560	9560	9560	9560	0
552	20241018	112200	104902990	9560	9560	9560	9560	0
553	20241018	112100	104902990	9560	9560	9560	9560	0
554	20241018	112000	104902990	9560	9560	9560	9560	0
555	20241018	111900	104902990	9560	9560	9560	9560	10
556	20241018	111800	104807390	9530	9530	9530	9530	0
557	20241018	111700	104807390	9530	9530	9530	9530	202
558	20241018	111600	102882330	9560	9560	9560	9560	0
559	20241018	111500	102882330	9560	9560	9560	9560	0
560	20241018	111400	102882330	9560	9560	9560	9560	1
561	20241018	111300	102872770	9530	9530	9530	9530	0
562	20241018	111200	102872770	9530	9530	9530	9530	0
563	20241018	111100	102872770	9530	9530	9530	9530	0
564	20241018	111000	102872770	9530	9530	9530	9530	0
565	20241018	110900	102872770	9530	9550	9550	9530	200
566	20241018	110800	100964740	9560	9560	9560	9560	0
567	20241018	110700	100964740	9560	9560	9560	9560	9
568	20241018	110600	100878700	9560	9560	9560	9560	412
569	20241018	110500	96939980	9560	9560	9560	9560	0
570	20241018	110400	96939980	9560	9560	9560	9560	247
571	20241018	110300	94578660	9560	9560	9560	9560	0
572	20241018	110200	94578660	9560	9560	9560	9560	0
573	20241018	110100	94578660	9560	9560	9560	9560	0
574	20241018	110000	94578660	9560	9560	9560	9560	0
575	20241018	105900	94578660	9560	9560	9560	9560	0
576	20241018	105800	94578660	9560	9560	9560	9560	198
577	20241018	105700	92685780	9560	9560	9560	9560	28
578	20241018	105600	92418100	9560	9560	9560	9560	0
579	20241018	105500	92418100	9560	9560	9560	9560	0
580	20241018	105400	92418100	9560	9560	9560	9560	0
581	20241018	105300	92418100	9560	9560	9560	9560	2
582	20241018	105200	92398980	9550	9550	9550	9550	0
583	20241018	105100	92398980	9550	9550	9550	9550	0
584	20241018	105000	92398980	9550	9550	9550	9550	0
585	20241018	104900	92398980	9550	9550	9550	9550	0
586	20241018	104800	92398980	9550	9550	9550	9550	0
587	20241018	104700	92398980	9550	9550	9550	9550	0
588	20241018	104600	92398980	9550	9550	9550	9550	0
589	20241018	104500	92398980	9550	9550	9550	9550	1
590	20241018	104400	92389430	9540	9540	9540	9540	54
591	20241018	104300	91874270	9570	9570	9570	9570	0
592	20241018	104200	91874270	9570	9570	9570	9570	36
593	20241018	104100	91529750	9570	9570	9570	9570	0
594	20241018	104000	91529750	9570	9570	9570	9570	31
595	20241018	103900	91233080	9530	9530	9530	9530	0
596	20241018	103800	91233080	9530	9530	9530	9530	0
597	20241018	103700	91233080	9530	9530	9530	9530	100
598	20241018	103600	90280080	9530	9530	9530	9530	60
599	20241018	103500	89708280	9540	9540	9540	9540	0
600	20241018	103400	89708280	9540	9540	9540	9540	85
601	20241018	103300	88897380	9580	9580	9580	9580	0
602	20241018	103200	88897380	9580	9580	9580	9580	0
603	20241018	103100	88897380	9580	9580	9580	9580	0
604	20241018	103000	88897380	9580	9580	9580	9580	0
605	20241018	102900	88897380	9580	9580	9580	9580	0
606	20241018	102800	88897380	9580	9580	9580	9580	0
607	20241018	102700	88897380	9580	9580	9580	9580	0
608	20241018	102600	88897380	9580	9580	9580	9580	19
609	20241018	102500	88715360	9580	9580	9580	9580	0
610	20241018	102400	88715360	9580	9580	9580	9580	0
611	20241018	102300	88715360	9580	9580	9580	9580	0
612	20241018	102200	88715360	9580	9580	9580	9580	0
613	20241018	102100	88715360	9580	9580	9580	9580	0
614	20241018	102000	88715360	9580	9580	9580	9580	0
615	20241018	101900	88715360	9580	9580	9580	9580	0
616	20241018	101800	88715360	9580	9580	9580	9580	0
617	20241018	101700	88715360	9580	9580	9580	9580	0
618	20241018	101600	88715360	9580	9580	9580	9580	161
619	20241018	101500	87172980	9570	9570	9570	9570	100
620	20241018	101400	86215980	9580	9580	9580	9580	0
621	20241018	101300	86215980	9580	9580	9580	9580	0
622	20241018	101200	86215980	9580	9580	9580	9580	0
623	20241018	101100	86215980	9580	9580	9580	9580	5
624	20241018	101000	86168080	9580	9580	9580	9580	1
625	20241018	100900	86158500	9580	9580	9580	9580	1
626	20241018	100800	86148920	9580	9580	9580	9580	1
627	20241018	100700	86139340	9580	9580	9580	9580	1
628	20241018	100600	86129760	9510	9510	9510	9510	0
629	20241018	100500	86129760	9510	9510	9510	9510	0
630	20241018	100400	86129760	9510	9550	9550	9510	1249
631	20241018	100300	74235190	9620	9620	9620	9620	1
632	20241018	100200	74225570	9620	9620	9620	9620	0
633	20241018	100100	74225570	9620	9620	9620	9550	911
634	20241018	100000	65517610	9620	9570	9620	9570	1001
635	20241018	095900	55937990	9590	9590	9590	9590	0
636	20241018	095800	55937990	9590	9590	9590	9590	0
637	20241018	095700	55937990	9590	9590	9590	9590	101
638	20241018	095600	54969400	9620	9620	9620	9620	0
639	20241018	095500	54969400	9620	9620	9620	9620	0
640	20241018	095400	54969400	9620	9620	9620	9620	0
641	20241018	095300	54969400	9620	9620	9620	9620	1
642	20241018	095200	54959780	9560	9560	9560	9560	0
643	20241018	095100	54959780	9560	9560	9560	9560	0
644	20241018	095000	54959780	9560	9590	9590	9560	301
645	20241018	094900	52081700	9610	9610	9610	9610	450
646	20241018	094800	47757200	9610	9610	9610	9610	0
647	20241018	094700	47757200	9610	9610	9610	9610	37
648	20241018	094600	47401630	9610	9600	9610	9600	522
649	20241018	094500	42385430	9600	9600	9600	9600	10
650	20241018	094400	42289430	9620	9620	9620	9620	3
651	20241018	094300	42260570	9620	9620	9620	9620	0
652	20241018	094200	42260570	9620	9580	9620	9580	4
653	20241018	094100	42222170	9620	9620	9620	9620	10
654	20241018	094000	42125970	9620	9620	9620	9620	0
655	20241018	093900	42125970	9620	9620	9620	9620	0
656	20241018	093800	42125970	9620	9620	9620	9620	0
657	20241018	093700	42125970	9620	9620	9620	9620	0
658	20241018	093600	42125970	9620	9610	9620	9610	2
659	20241018	093500	42106740	9600	9600	9600	9600	1
660	20241018	093400	42097140	9530	9530	9530	9530	0
661	20241018	093300	42097140	9530	9530	9530	9530	0
662	20241018	093200	42097140	9530	9530	9530	9530	0
663	20241018	093100	42097140	9530	9530	9530	9530	0
664	20241018	093000	42097140	9530	9530	9530	9530	1
665	20241018	092900	42087610	9600	9600	9600	9600	0
666	20241018	092800	42087610	9600	9590	9600	9590	100
667	20241018	092700	41128600	9590	9570	9590	9570	2
668	20241018	092600	41109440	9540	9540	9540	9540	0
669	20241018	092500	41109440	9540	9530	9540	9530	16
670	20241018	092400	40956830	9530	9530	9530	9530	0
671	20241018	092300	40956830	9530	9530	9530	9530	0
672	20241018	092200	40956830	9530	9530	9530	9530	0
673	20241018	092100	40956830	9530	9550	9550	9530	1016
674	20241018	092000	31254150	9560	9560	9560	9560	500
675	20241018	091900	26474150	9570	9570	9570	9570	0
676	20241018	091800	26474150	9570	9570	9570	9570	0
677	20241018	091700	26474150	9570	9600	9600	9570	1741
678	20241018	091600	9784270	9650	9650	9650	9650	0
679	20241018	091500	9784270	9650	9650	9650	9650	0
680	20241018	091400	9784270	9650	9650	9650	9650	0
681	20241018	091300	9784270	9650	9650	9650	9650	5
682	20241018	091200	9736020	9650	9650	9650	9650	0
683	20241018	091100	9736020	9650	9600	9650	9600	51
684	20241018	091000	9246370	9600	9600	9600	9600	30
685	20241018	090900	8958370	9590	9590	9590	9590	20
686	20241018	090800	8766570	9660	9660	9660	9660	2
687	20241018	090700	8747250	9660	9660	9660	9660	0
688	20241018	090600	8747250	9660	9660	9660	9660	0
689	20241018	090500	8747250	9660	9570	9660	9570	206
690	20241018	090400	6775650	9570	9570	9570	9570	105
691	20241018	090300	5770800	9660	9660	9660	9660	0
692	20241018	090200	5770800	9660	9660	9660	9660	0
693	20241018	090100	5770800	9660	9660	9660	9660	1
694	20241018	090000	5761140	9570	9570	9570	9570	602