KissMeData/140610/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202600	86168740	11770	11770	11770	11770	25
3	20241018	202500	86168740	11770	11770	11770	11770	0
4	20241018	202400	86168740	11770	11770	11770	11770	0
5	20241018	202300	86168740	11770	11770	11770	11770	0
6	20241018	202200	86168740	11770	11770	11770	11770	0
7	20241018	202100	86168740	11770	11770	11770	11770	0
8	20241018	202000	86168740	11770	11770	11770	11770	0
9	20241018	201900	86168740	11770	11770	11770	11770	0
10	20241018	201800	86168740	11770	11770	11770	11770	0
11	20241018	201700	86168740	11770	11770	11770	11770	0
12	20241018	201600	86168740	11770	11770	11770	11770	0
13	20241018	201500	86168740	11770	11770	11770	11770	0
14	20241018	201400	86168740	11770	11770	11770	11770	0
15	20241018	201300	86168740	11770	11770	11770	11770	0
16	20241018	201200	86168740	11770	11770	11770	11770	0
17	20241018	201100	86168740	11770	11770	11770	11770	0
18	20241018	201000	86168740	11770	11770	11770	11770	0
19	20241018	200900	86168740	11770	11770	11770	11770	0
20	20241018	200800	86168740	11770	11770	11770	11770	0
21	20241018	200700	86168740	11770	11770	11770	11770	0
22	20241018	200600	86168740	11770	11770	11770	11770	0
23	20241018	200500	86168740	11770	11770	11770	11770	0
24	20241018	200400	86168740	11770	11770	11770	11770	0
25	20241018	200300	86168740	11770	11770	11770	11770	0
26	20241018	200200	86168740	11770	11770	11770	11770	0
27	20241018	200100	86168740	11770	11770	11770	11770	0
28	20241018	200000	86168740	11770	11770	11770	11770	0
29	20241018	195900	86168740	11770	11770	11770	11770	0
30	20241018	195800	86168740	11770	11770	11770	11770	0
31	20241018	195700	86168740	11770	11770	11770	11770	0
32	20241018	195600	86168740	11770	11770	11770	11770	25
33	20241018	195500	86168740	11770	11770	11770	11770	0
34	20241018	195400	86168740	11770	11770	11770	11770	0
35	20241018	195300	86168740	11770	11770	11770	11770	0
36	20241018	195200	86168740	11770	11770	11770	11770	0
37	20241018	195100	86168740	11770	11770	11770	11770	0
38	20241018	195000	86168740	11770	11770	11770	11770	0
39	20241018	194900	86168740	11770	11770	11770	11770	0
40	20241018	194800	86168740	11770	11770	11770	11770	0
41	20241018	194700	86168740	11770	11770	11770	11770	0
42	20241018	194600	86168740	11770	11770	11770	11770	0
43	20241018	194500	86168740	11770	11770	11770	11770	0
44	20241018	194400	86168740	11770	11770	11770	11770	0
45	20241018	194300	86168740	11770	11770	11770	11770	0
46	20241018	194200	86168740	11770	11770	11770	11770	0
47	20241018	194100	86168740	11770	11770	11770	11770	0
48	20241018	194000	86168740	11770	11770	11770	11770	0
49	20241018	193900	86168740	11770	11770	11770	11770	0
50	20241018	193800	86168740	11770	11770	11770	11770	0
51	20241018	193700	86168740	11770	11770	11770	11770	0
52	20241018	193600	86168740	11770	11770	11770	11770	0
53	20241018	193500	86168740	11770	11770	11770	11770	0
54	20241018	193400	86168740	11770	11770	11770	11770	0
55	20241018	193300	86168740	11770	11770	11770	11770	0
56	20241018	193200	86168740	11770	11770	11770	11770	0
57	20241018	193100	86168740	11770	11770	11770	11770	0
58	20241018	193000	86168740	11770	11770	11770	11770	0
59	20241018	192900	86168740	11770	11770	11770	11770	0
60	20241018	192800	86168740	11770	11770	11770	11770	0
61	20241018	192700	86168740	11770	11770	11770	11770	0
62	20241018	192600	86168740	11770	11770	11770	11770	25
63	20241018	192500	86168740	11770	11770	11770	11770	0
64	20241018	192400	86168740	11770	11770	11770	11770	0
65	20241018	192300	86168740	11770	11770	11770	11770	0
66	20241018	192200	86168740	11770	11770	11770	11770	0
67	20241018	192100	86168740	11770	11770	11770	11770	0
68	20241018	192000	86168740	11770	11770	11770	11770	0
69	20241018	191900	86168740	11770	11770	11770	11770	0
70	20241018	191800	86168740	11770	11770	11770	11770	0
71	20241018	191700	86168740	11770	11770	11770	11770	0
72	20241018	191600	86168740	11770	11770	11770	11770	0
73	20241018	191500	86168740	11770	11770	11770	11770	0
74	20241018	191400	86168740	11770	11770	11770	11770	0
75	20241018	191300	86168740	11770	11770	11770	11770	0
76	20241018	191200	86168740	11770	11770	11770	11770	0
77	20241018	191100	86168740	11770	11770	11770	11770	0
78	20241018	191000	86168740	11770	11770	11770	11770	0
79	20241018	190900	86168740	11770	11770	11770	11770	0
80	20241018	190800	86168740	11770	11770	11770	11770	0
81	20241018	190700	86168740	11770	11770	11770	11770	0
82	20241018	190600	86168740	11770	11770	11770	11770	0
83	20241018	190500	86168740	11770	11770	11770	11770	0
84	20241018	190400	86168740	11770	11770	11770	11770	0
85	20241018	190300	86168740	11770	11770	11770	11770	0
86	20241018	190200	86168740	11770	11770	11770	11770	0
87	20241018	190100	86168740	11770	11770	11770	11770	0
88	20241018	190000	86168740	11770	11770	11770	11770	0
89	20241018	185900	86168740	11770	11770	11770	11770	0
90	20241018	185800	86168740	11770	11770	11770	11770	0
91	20241018	185700	86168740	11770	11770	11770	11770	0
92	20241018	185600	86168740	11770	11770	11770	11770	25
93	20241018	185500	86168740	11770	11770	11770	11770	0
94	20241018	185400	86168740	11770	11770	11770	11770	0
95	20241018	185300	86168740	11770	11770	11770	11770	0
96	20241018	185200	86168740	11770	11770	11770	11770	0
97	20241018	185100	86168740	11770	11770	11770	11770	0
98	20241018	185000	86168740	11770	11770	11770	11770	0
99	20241018	184900	86168740	11770	11770	11770	11770	0
100	20241018	184800	86168740	11770	11770	11770	11770	0
101	20241018	184700	86168740	11770	11770	11770	11770	0
102	20241018	184600	86168740	11770	11770	11770	11770	0
103	20241018	184500	86168740	11770	11770	11770	11770	0
104	20241018	184400	86168740	11770	11770	11770	11770	0
105	20241018	184300	86168740	11770	11770	11770	11770	0
106	20241018	184200	86168740	11770	11770	11770	11770	0
107	20241018	184100	86168740	11770	11770	11770	11770	0
108	20241018	184000	86168740	11770	11770	11770	11770	0
109	20241018	183900	86168740	11770	11770	11770	11770	0
110	20241018	183800	86168740	11770	11770	11770	11770	0
111	20241018	183700	86168740	11770	11770	11770	11770	0
112	20241018	183600	86168740	11770	11770	11770	11770	0
113	20241018	183500	86168740	11770	11770	11770	11770	0
114	20241018	183400	86168740	11770	11770	11770	11770	0
115	20241018	183300	86168740	11770	11770	11770	11770	0
116	20241018	183200	86168740	11770	11770	11770	11770	0
117	20241018	183100	86168740	11770	11770	11770	11770	0
118	20241018	183000	86168740	11770	11770	11770	11770	0
119	20241018	182900	86168740	11770	11770	11770	11770	0
120	20241018	182800	86168740	11770	11770	11770	11770	0
121	20241018	182700	86168740	11770	11770	11770	11770	0
122	20241018	182600	86168740	11770	11770	11770	11770	25
123	20241018	182500	86168740	11770	11770	11770	11770	0
124	20241018	182400	86168740	11770	11770	11770	11770	0
125	20241018	182300	86168740	11770	11770	11770	11770	0
126	20241018	182200	86168740	11770	11770	11770	11770	0
127	20241018	182100	86168740	11770	11770	11770	11770	0
128	20241018	182000	86168740	11770	11770	11770	11770	0
129	20241018	181900	86168740	11770	11770	11770	11770	0
130	20241018	181800	86168740	11770	11770	11770	11770	0
131	20241018	181700	86168740	11770	11770	11770	11770	0
132	20241018	181600	86168740	11770	11770	11770	11770	0
133	20241018	181500	86168740	11770	11770	11770	11770	0
134	20241018	181400	86168740	11770	11770	11770	11770	0
135	20241018	181300	86168740	11770	11770	11770	11770	0
136	20241018	181200	86168740	11770	11770	11770	11770	0
137	20241018	181100	86168740	11770	11770	11770	11770	0
138	20241018	181000	86168740	11770	11770	11770	11770	0
139	20241018	180900	86168740	11770	11770	11770	11770	0
140	20241018	180800	86168740	11770	11770	11770	11770	0
141	20241018	180700	86168740	11770	11770	11770	11770	0
142	20241018	180600	86168740	11770	11770	11770	11770	0
143	20241018	180500	86168740	11770	11770	11770	11770	0
144	20241018	180400	86168740	11770	11770	11770	11770	0
145	20241018	180300	86168740	11770	11770	11770	11770	0
146	20241018	180200	86168740	11770	11770	11770	11770	0
147	20241018	180100	86168740	11770	11770	11770	11770	0
148	20241018	180000	86168740	11770	11770	11770	11770	0
149	20241018	175900	86168740	11770	11770	11770	11770	0
150	20241018	175800	86168740	11770	11770	11770	11770	0
151	20241018	175700	86168740	11770	11770	11770	11770	0
152	20241018	175600	86168740	11770	11770	11770	11770	25
153	20241018	175500	86168740	11770	11770	11770	11770	0
154	20241018	175400	86168740	11770	11770	11770	11770	0
155	20241018	175300	86168740	11770	11770	11770	11770	0
156	20241018	175200	86168740	11770	11770	11770	11770	0
157	20241018	175100	86168740	11770	11770	11770	11770	0
158	20241018	175000	86168740	11770	11770	11770	11770	0
159	20241018	174900	86168740	11770	11770	11770	11770	0
160	20241018	174800	86168740	11770	11770	11770	11770	0
161	20241018	174700	86168740	11770	11770	11770	11770	0
162	20241018	174600	86168740	11770	11770	11770	11770	0
163	20241018	174500	86168740	11770	11770	11770	11770	0
164	20241018	174400	86168740	11770	11770	11770	11770	0
165	20241018	174300	86168740	11770	11770	11770	11770	0
166	20241018	174200	86168740	11770	11770	11770	11770	0
167	20241018	174100	86168740	11770	11770	11770	11770	0
168	20241018	174000	86168740	11770	11770	11770	11770	0
169	20241018	173900	86168740	11770	11770	11770	11770	0
170	20241018	173800	86168740	11770	11770	11770	11770	0
171	20241018	173700	86168740	11770	11770	11770	11770	0
172	20241018	173600	86168740	11770	11770	11770	11770	0
173	20241018	173500	86168740	11770	11770	11770	11770	0
174	20241018	173400	86168740	11770	11770	11770	11770	0
175	20241018	173300	86168740	11770	11770	11770	11770	0
176	20241018	173200	86168740	11770	11770	11770	11770	0
177	20241018	173100	86168740	11770	11770	11770	11770	0
178	20241018	173000	86168740	11770	11770	11770	11770	0
179	20241018	172900	86168740	11770	11770	11770	11770	0
180	20241018	172800	86168740	11770	11770	11770	11770	0
181	20241018	172700	86168740	11770	11770	11770	11770	0
182	20241018	172600	86168740	11770	11770	11770	11770	25
183	20241018	172500	86168740	11770	11770	11770	11770	0
184	20241018	172400	86168740	11770	11770	11770	11770	0
185	20241018	172300	86168740	11770	11770	11770	11770	0
186	20241018	172200	86168740	11770	11770	11770	11770	0
187	20241018	172100	86168740	11770	11770	11770	11770	0
188	20241018	172000	86168740	11770	11770	11770	11770	0
189	20241018	171900	86168740	11770	11770	11770	11770	0
190	20241018	171800	86168740	11770	11770	11770	11770	0
191	20241018	171700	86168740	11770	11770	11770	11770	0
192	20241018	171600	86168740	11770	11770	11770	11770	0
193	20241018	171500	86168740	11770	11770	11770	11770	0
194	20241018	171400	86168740	11770	11770	11770	11770	0
195	20241018	171300	86168740	11770	11770	11770	11770	0
196	20241018	171200	86168740	11770	11770	11770	11770	0
197	20241018	171100	86168740	11770	11770	11770	11770	0
198	20241018	171000	86168740	11770	11770	11770	11770	0
199	20241018	170900	86168740	11770	11770	11770	11770	0
200	20241018	170800	86168740	11770	11770	11770	11770	0
201	20241018	170700	86168740	11770	11770	11770	11770	0
202	20241018	170600	86168740	11770	11770	11770	11770	0
203	20241018	170500	86168740	11770	11770	11770	11770	0
204	20241018	170400	86168740	11770	11770	11770	11770	0
205	20241018	170300	86168740	11770	11770	11770	11770	0
206	20241018	170200	86168740	11770	11770	11770	11770	0
207	20241018	170100	86168740	11770	11770	11770	11770	0
208	20241018	170000	86168740	11770	11770	11770	11770	0
209	20241018	165900	86168740	11770	11770	11770	11770	0
210	20241018	165800	86168740	11770	11770	11770	11770	0
211	20241018	165700	86168740	11770	11770	11770	11770	0
212	20241018	165600	86168740	11770	11770	11770	11770	25
213	20241018	165500	86168740	11770	11770	11770	11770	0
214	20241018	165400	86168740	11770	11770	11770	11770	0
215	20241018	165300	86168740	11770	11770	11770	11770	0
216	20241018	165200	86168740	11770	11770	11770	11770	0
217	20241018	165100	86168740	11770	11770	11770	11770	0
218	20241018	165000	86168740	11770	11770	11770	11770	0
219	20241018	164900	86168740	11770	11770	11770	11770	0
220	20241018	164800	86168740	11770	11770	11770	11770	0
221	20241018	164700	86168740	11770	11770	11770	11770	0
222	20241018	164600	86168740	11770	11770	11770	11770	0
223	20241018	164500	86168740	11770	11770	11770	11770	0
224	20241018	164400	86168740	11770	11770	11770	11770	0
225	20241018	164300	86168740	11770	11770	11770	11770	0
226	20241018	164200	86168740	11770	11770	11770	11770	0
227	20241018	164100	86168740	11770	11770	11770	11770	0
228	20241018	164000	86168740	11770	11770	11770	11770	0
229	20241018	163900	86168740	11770	11770	11770	11770	0
230	20241018	163800	86168740	11770	11770	11770	11770	0
231	20241018	163700	86168740	11770	11770	11770	11770	0
232	20241018	163600	86168740	11770	11770	11770	11770	0
233	20241018	163500	86168740	11770	11770	11770	11770	0
234	20241018	163400	86168740	11770	11770	11770	11770	0
235	20241018	163300	86168740	11770	11770	11770	11770	0
236	20241018	163200	86168740	11770	11770	11770	11770	0
237	20241018	163100	86168740	11770	11770	11770	11770	0
238	20241018	163000	86168740	11770	11770	11770	11770	0
239	20241018	162900	86168740	11770	11770	11770	11770	0
240	20241018	162800	86168740	11770	11770	11770	11770	0
241	20241018	162700	86168740	11770	11770	11770	11770	0
242	20241018	162600	86168740	11770	11770	11770	11770	25
243	20241018	162500	86168740	11770	11770	11770	11770	0
244	20241018	162400	86168740	11770	11770	11770	11770	0
245	20241018	162300	86168740	11770	11770	11770	11770	0
246	20241018	162200	86168740	11770	11770	11770	11770	0
247	20241018	162100	86168740	11770	11770	11770	11770	0
248	20241018	162000	86168740	11770	11770	11770	11770	0
249	20241018	161900	86168740	11770	11770	11770	11770	0
250	20241018	161800	86168740	11770	11770	11770	11770	0
251	20241018	161700	86168740	11770	11770	11770	11770	0
252	20241018	161600	86168740	11770	11770	11770	11770	0
253	20241018	161500	86168740	11770	11770	11770	11770	0
254	20241018	161400	86168740	11770	11770	11770	11770	0
255	20241018	161300	86168740	11770	11770	11770	11770	0
256	20241018	161200	86168740	11770	11770	11770	11770	0
257	20241018	161100	86168740	11770	11770	11770	11770	0
258	20241018	161000	86168740	11770	11770	11770	11770	0
259	20241018	160900	86168740	11770	11770	11770	11770	0
260	20241018	160800	86168740	11770	11770	11770	11770	0
261	20241018	160700	86168740	11770	11770	11770	11770	0
262	20241018	160600	86168740	11770	11770	11770	11770	0
263	20241018	160500	86168740	11770	11770	11770	11770	0
264	20241018	160400	86168740	11770	11770	11770	11770	0
265	20241018	160300	86168740	11770	11770	11770	11770	0
266	20241018	160200	86168740	11770	11770	11770	11770	0
267	20241018	160100	86168740	11770	11770	11770	11770	0
268	20241018	160000	86168740	11770	11770	11770	11770	0
269	20241018	155900	86168740	11770	11770	11770	11770	0
270	20241018	155800	86168740	11770	11770	11770	11770	0
271	20241018	155700	86168740	11770	11770	11770	11770	0
272	20241018	155600	86168740	11770	11770	11770	11770	25
273	20241018	155500	86168740	11770	11770	11770	11770	0
274	20241018	155400	86168740	11770	11770	11770	11770	0
275	20241018	155300	86168740	11770	11770	11770	11770	0
276	20241018	155200	86168740	11770	11770	11770	11770	0
277	20241018	155100	86168740	11770	11770	11770	11770	0
278	20241018	155000	86168740	11770	11770	11770	11770	0
279	20241018	154900	86168740	11770	11770	11770	11770	0
280	20241018	154800	86168740	11770	11770	11770	11770	0
281	20241018	154700	86168740	11770	11770	11770	11770	0
282	20241018	154600	86168740	11770	11770	11770	11770	0
283	20241018	154500	86168740	11770	11770	11770	11770	0
284	20241018	154400	86168740	11770	11770	11770	11770	0
285	20241018	154300	86168740	11770	11770	11770	11770	0
286	20241018	154200	86168740	11770	11770	11770	11770	0
287	20241018	154100	86168740	11770	11770	11770	11770	0
288	20241018	154000	86168740	11770	11770	11770	11770	0
289	20241018	153900	86168740	11770	11770	11770	11770	0
290	20241018	153800	86168740	11770	11770	11770	11770	0
291	20241018	153700	86168740	11770	11770	11770	11770	0
292	20241018	153600	86168740	11770	11770	11770	11770	0
293	20241018	153500	86168740	11770	11770	11770	11770	0
294	20241018	153400	86168740	11770	11770	11770	11770	0
295	20241018	153300	86168740	11770	11770	11770	11770	0
296	20241018	153200	86168740	11770	11770	11770	11770	0
297	20241018	153100	86168740	11770	11770	11770	11770	0
298	20241018	153000	86168740	11770	11770	11770	11770	25
299	20241018	152900	85874490	11770	11770	11770	11770	0
300	20241018	152800	85874490	11770	11770	11770	11770	0
301	20241018	152700	85874490	11770	11770	11770	11770	0
302	20241018	152600	85874490	11770	11770	11770	11770	0
303	20241018	152500	85874490	11770	11770	11770	11770	0
304	20241018	152400	85874490	11770	11770	11770	11770	0
305	20241018	152300	85874490	11770	11770	11770	11770	0
306	20241018	152200	85874490	11770	11770	11770	11770	0
307	20241018	152100	85874490	11770	11770	11770	11770	0
308	20241018	152000	85874490	11770	11770	11770	11770	0
309	20241018	151900	85874490	11770	11750	11770	11750	120
310	20241018	151800	84464130	11750	11740	11750	11740	11
311	20241018	151700	84334980	11740	11740	11740	11740	0
312	20241018	151600	84334980	11740	11740	11740	11740	0
313	20241018	151500	84334980	11740	11740	11740	11740	0
314	20241018	151400	84334980	11740	11740	11740	11740	1
315	20241018	151300	84323240	11740	11740	11740	11740	0
316	20241018	151200	84323240	11740	11740	11740	11740	0
317	20241018	151100	84323240	11740	11740	11740	11740	0
318	20241018	151000	84323240	11740	11740	11740	11740	10
319	20241018	150900	84205840	11750	11740	11750	11740	11
320	20241018	150800	84076690	11740	11740	11740	11740	1
321	20241018	150700	84064950	11740	11740	11740	11740	10
322	20241018	150600	83947550	11750	11750	11750	11750	0
323	20241018	150500	83947550	11750	11750	11750	11750	1
324	20241018	150400	83935800	11760	11760	11760	11760	0
325	20241018	150300	83935800	11760	11760	11760	11760	11
326	20241018	150200	83806440	11770	11770	11770	11770	0
327	20241018	150100	83806440	11770	11770	11770	11770	0
328	20241018	150000	83806440	11770	11760	11770	11760	10
329	20241018	145900	83688830	11760	11760	11760	11760	1
330	20241018	145800	83677070	11770	11770	11770	11770	0
331	20241018	145700	83677070	11770	11780	11780	11770	2
332	20241018	145600	83653520	11790	11790	11790	11790	1
333	20241018	145500	83641730	11710	11710	11710	11710	621
334	20241018	145400	76369820	11710	11710	11710	11710	0
335	20241018	145300	76369820	11710	11700	11710	11700	11
336	20241018	145200	76241110	11700	11700	11700	11700	0
337	20241018	145100	76241110	11700	11700	11700	11700	10
338	20241018	145000	76124110	11710	11710	11710	11710	0
339	20241018	144900	76124110	11710	11710	11710	11710	0
340	20241018	144800	76124110	11710	11710	11710	11710	0
341	20241018	144700	76124110	11710	11710	11710	11710	0
342	20241018	144600	76124110	11710	11710	11710	11710	10
343	20241018	144500	76007010	11710	11710	11710	11710	0
344	20241018	144400	76007010	11710	11710	11710	11710	0
345	20241018	144300	76007010	11710	11710	11710	11710	0
346	20241018	144200	76007010	11710	11710	11710	11710	0
347	20241018	144100	76007010	11710	11710	11710	11710	0
348	20241018	144000	76007010	11710	11700	11710	11700	2
349	20241018	143900	75983600	11700	11700	11700	11700	9
350	20241018	143800	75878300	11700	11700	11700	11700	0
351	20241018	143700	75878300	11700	11700	11700	11700	10
352	20241018	143600	75761300	11710	11700	11710	11700	7
353	20241018	143500	75679370	11700	11700	11700	11700	6
354	20241018	143400	75609170	11710	11710	11710	11710	10
355	20241018	143300	75492070	11700	11700	11700	11700	509
356	20241018	143200	69536770	11700	11700	11700	11700	0
357	20241018	143100	69536770	11700	11700	11700	11700	0
358	20241018	143000	69536770	11700	11700	11700	11700	1
359	20241018	142900	69525070	11710	11700	11710	11700	11
360	20241018	142800	69396360	11710	11710	11710	11710	0
361	20241018	142700	69396360	11710	11710	11710	11710	0
362	20241018	142600	69396360	11710	11710	11710	11710	0
363	20241018	142500	69396360	11710	11710	11710	11710	10
364	20241018	142400	69279260	11710	11710	11710	11710	1
365	20241018	142300	69267550	11700	11700	11700	11700	5
366	20241018	142200	69209050	11700	11700	11700	11700	5
367	20241018	142100	69150550	11710	11710	11710	11710	0
368	20241018	142000	69150550	11710	11710	11710	11710	0
369	20241018	141900	69150550	11710	11710	11710	11710	0
370	20241018	141800	69150550	11710	11710	11710	11710	0
371	20241018	141700	69150550	11710	11710	11710	11710	0
372	20241018	141600	69150550	11710	11710	11710	11710	1
373	20241018	141500	69138840	11690	11690	11690	11690	0
374	20241018	141400	69138840	11690	11690	11690	11690	1
375	20241018	141300	69127150	11700	11700	11700	11700	1
376	20241018	141200	69115450	11710	11710	11710	11710	0
377	20241018	141100	69115450	11710	11710	11710	11710	0
378	20241018	141000	69115450	11710	11710	11710	11710	0
379	20241018	140900	69115450	11710	11710	11710	11710	200
380	20241018	140800	66773450	11710	11710	11710	11710	0
381	20241018	140700	66773450	11710	11710	11710	11710	0
382	20241018	140600	66773450	11710	11710	11710	11710	0
383	20241018	140500	66773450	11710	11710	11710	11710	1
384	20241018	140400	66761740	11770	11760	11770	11700	362
385	20241018	140300	62524120	11760	11760	11760	11760	0
386	20241018	140200	62524120	11760	11760	11760	11760	0
387	20241018	140100	62524120	11760	11760	11760	11760	448
388	20241018	140000	57255640	11780	11780	11780	11780	0
389	20241018	135900	57255640	11780	11780	11780	11780	0
390	20241018	135800	57255640	11780	11780	11780	11780	0
391	20241018	135700	57255640	11780	11780	11780	11780	0
392	20241018	135600	57255640	11780	11780	11780	11780	0
393	20241018	135500	57255640	11780	11780	11780	11780	0
394	20241018	135400	57255640	11780	11780	11780	11780	1
395	20241018	135300	57243860	11790	11790	11790	11790	0
396	20241018	135200	57243860	11790	11790	11790	11790	0
397	20241018	135100	57243860	11790	11710	11790	11710	838
398	20241018	135000	47425400	11710	11710	11710	11710	0
399	20241018	134900	47425400	11710	11710	11710	11710	0
400	20241018	134800	47425400	11710	11710	11710	11710	0
401	20241018	134700	47425400	11710	11710	11710	11710	1
402	20241018	134600	47413690	11700	11700	11700	11700	16
403	20241018	134500	47226490	11700	11700	11700	11700	0
404	20241018	134400	47226490	11700	11700	11700	11700	0
405	20241018	134300	47226490	11700	11700	11700	11700	90
406	20241018	134200	46173490	11710	11710	11710	11710	0
407	20241018	134100	46173490	11710	11710	11710	11710	0
408	20241018	134000	46173490	11710	11710	11710	11710	0
409	20241018	133900	46173490	11710	11710	11710	11710	0
410	20241018	133800	46173490	11710	11710	11710	11710	27
411	20241018	133700	45857320	11710	11710	11710	11710	0
412	20241018	133600	45857320	11710	11710	11710	11710	0
413	20241018	133500	45857320	11710	11710	11710	11710	0
414	20241018	133400	45857320	11710	11710	11710	11710	0
415	20241018	133300	45857320	11710	11710	11710	11710	0
416	20241018	133200	45857320	11710	11690	11710	11690	38
417	20241018	133100	45413080	11690	11690	11690	11690	0
418	20241018	133000	45413080	11690	11690	11690	11690	0
419	20241018	132900	45413080	11690	11690	11690	11690	0
420	20241018	132800	45413080	11690	11690	11690	11690	0
421	20241018	132700	45413080	11690	11690	11690	11690	0
422	20241018	132600	45413080	11690	11660	11690	11660	26
423	20241018	132500	45109880	11670	11670	11670	11670	5
424	20241018	132400	45051530	11670	11670	11670	11670	0
425	20241018	132300	45051530	11670	11670	11670	11670	0
426	20241018	132200	45051530	11670	11670	11670	11670	1
427	20241018	132100	45039860	11660	11660	11660	11660	110
428	20241018	132000	43757260	11660	11660	11660	11660	0
429	20241018	131900	43757260	11660	11660	11660	11660	1
430	20241018	131800	43745600	11670	11670	11670	11670	0
431	20241018	131700	43745600	11670	11670	11670	11670	22
432	20241018	131600	43488860	11690	11690	11690	11690	0
433	20241018	131500	43488860	11690	11690	11690	11690	0
434	20241018	131400	43488860	11690	11690	11690	11690	0
435	20241018	131300	43488860	11690	11690	11690	11690	0
436	20241018	131200	43488860	11690	11690	11690	11690	0
437	20241018	131100	43488860	11690	11690	11690	11690	0
438	20241018	131000	43488860	11690	11690	11690	11690	0
439	20241018	130900	43488860	11690	11690	11690	11690	1
440	20241018	130800	43477170	11700	11700	11700	11700	0
441	20241018	130700	43477170	11700	11700	11700	11700	0
442	20241018	130600	43477170	11700	11700	11700	11700	0
443	20241018	130500	43477170	11700	11700	11700	11700	0
444	20241018	130400	43477170	11700	11700	11700	11700	3
445	20241018	130300	43442070	11700	11700	11700	11700	0
446	20241018	130200	43442070	11700	11700	11700	11700	0
447	20241018	130100	43442070	11700	11700	11700	11700	0
448	20241018	130000	43442070	11700	11700	11700	11700	0
449	20241018	125900	43442070	11700	11700	11700	11700	0
450	20241018	125800	43442070	11700	11700	11700	11700	0
451	20241018	125700	43442070	11700	11700	11700	11700	8
452	20241018	125600	43348470	11700	11700	11700	11700	0
453	20241018	125500	43348470	11700	11700	11700	11700	0
454	20241018	125400	43348470	11700	11700	11700	11700	0
455	20241018	125300	43348470	11700	11710	11710	11680	6
456	20241018	125200	43278290	11650	11650	11650	11650	0
457	20241018	125100	43278290	11650	11650	11650	11650	0
458	20241018	125000	43278290	11650	11650	11650	11650	0
459	20241018	124900	43278290	11650	11650	11650	11650	0
460	20241018	124800	43278290	11650	11680	11680	11650	2
461	20241018	124700	43254960	11690	11680	11690	11600	4
462	20241018	124600	43208340	11780	11780	11780	11780	0
463	20241018	124500	43208340	11780	11780	11780	11780	0
464	20241018	124400	43208340	11780	11780	11780	11780	0
465	20241018	124300	43208340	11780	11780	11780	11780	0
466	20241018	124200	43208340	11780	11780	11780	11780	0
467	20241018	124100	43208340	11780	11780	11780	11780	0
468	20241018	124000	43208340	11780	11780	11780	11780	0
469	20241018	123900	43208340	11780	11780	11780	11780	0
470	20241018	123800	43208340	11780	11780	11780	11780	0
471	20241018	123700	43208340	11780	11780	11780	11780	0
472	20241018	123600	43208340	11780	11780	11780	11780	0
473	20241018	123500	43208340	11780	11780	11780	11780	0
474	20241018	123400	43208340	11780	11780	11780	11780	0
475	20241018	123300	43208340	11780	11780	11780	11780	0
476	20241018	123200	43208340	11780	11780	11780	11780	0
477	20241018	123100	43208340	11780	11780	11780	11780	0
478	20241018	123000	43208340	11780	11780	11780	11780	0
479	20241018	122900	43208340	11780	11780	11780	11780	0
480	20241018	122800	43208340	11780	11780	11780	11780	0
481	20241018	122700	43208340	11780	11780	11780	11780	0
482	20241018	122600	43208340	11780	11780	11780	11780	1
483	20241018	122500	43196560	11520	11780	11780	11520	400
484	20241018	122400	38543210	11790	11790	11790	11790	0
485	20241018	122300	38543210	11790	11790	11790	11790	0
486	20241018	122200	38543210	11790	11790	11790	11790	0
487	20241018	122100	38543210	11790	11790	11790	11790	0
488	20241018	122000	38543210	11790	11790	11790	11790	0
489	20241018	121900	38543210	11790	11790	11790	11790	0
490	20241018	121800	38543210	11790	11790	11790	11790	0
491	20241018	121700	38543210	11790	11790	11790	11790	0
492	20241018	121600	38543210	11790	11790	11790	11790	0
493	20241018	121500	38543210	11790	11790	11790	11790	1
494	20241018	121400	38531420	11700	11700	11700	11700	21
495	20241018	121300	38285720	11690	11690	11690	11690	0
496	20241018	121200	38285720	11690	11690	11690	11690	1
497	20241018	121100	38274030	11690	11700	11700	11690	51
498	20241018	121000	37677640	11700	11700	11700	11700	1
499	20241018	120900	37665940	11700	11780	11780	11700	58
500	20241018	120800	36987060	11790	11790	11790	11790	1
501	20241018	120700	36975270	11750	11750	11750	11750	0
502	20241018	120600	36975270	11750	11750	11750	11750	0
503	20241018	120500	36975270	11750	11750	11750	11750	0
504	20241018	120400	36975270	11750	11750	11750	11750	0
505	20241018	120300	36975270	11750	11750	11750	11750	0
506	20241018	120200	36975270	11750	11750	11750	11750	0
507	20241018	120100	36975270	11750	11770	11770	11750	4
508	20241018	120000	36928240	11780	11790	11790	11780	3
509	20241018	115900	36892890	11800	11800	11800	11800	0
510	20241018	115800	36892890	11800	11800	11800	11800	0
511	20241018	115700	36892890	11800	11800	11800	11800	0
512	20241018	115600	36892890	11800	11800	11800	11800	0
513	20241018	115500	36892890	11800	11800	11800	11800	0
514	20241018	115400	36892890	11800	11800	11800	11800	0
515	20241018	115300	36892890	11800	11800	11800	11800	0
516	20241018	115200	36892890	11800	11800	11800	11800	0
517	20241018	115100	36892890	11800	11800	11800	11800	0
518	20241018	115000	36892890	11800	11800	11800	11800	0
519	20241018	114900	36892890	11800	11800	11800	11800	0
520	20241018	114800	36892890	11800	11800	11800	11800	0
521	20241018	114700	36892890	11800	11800	11800	11800	10
522	20241018	114600	36774890	11800	11800	11800	11800	0
523	20241018	114500	36774890	11800	11800	11800	11800	10
524	20241018	114400	36656890	11800	11800	11800	11800	0
525	20241018	114300	36656890	11800	11800	11800	11800	0
526	20241018	114200	36656890	11800	11800	11800	11800	0
527	20241018	114100	36656890	11800	11800	11800	11800	0
528	20241018	114000	36656890	11800	11800	11800	11800	0
529	20241018	113900	36656890	11800	11800	11800	11800	0
530	20241018	113800	36656890	11800	11800	11800	11800	0
531	20241018	113700	36656890	11800	11800	11800	11800	0
532	20241018	113600	36656890	11800	11800	11800	11800	0
533	20241018	113500	36656890	11800	11800	11800	11800	1
534	20241018	113400	36645090	11700	11700	11700	11700	0
535	20241018	113300	36645090	11700	11700	11700	11700	0
536	20241018	113200	36645090	11700	11700	11700	11700	50
537	20241018	113100	36060090	11700	11700	11700	11700	0
538	20241018	113000	36060090	11700	11790	11790	11700	30
539	20241018	112900	35708430	11800	11800	11800	11800	0
540	20241018	112800	35708430	11800	11800	11800	11800	0
541	20241018	112700	35708430	11800	11800	11800	11800	0
542	20241018	112600	35708430	11800	11800	11800	11800	0
543	20241018	112500	35708430	11800	11800	11800	11800	0
544	20241018	112400	35708430	11800	11800	11800	11800	0
545	20241018	112300	35708430	11800	11800	11800	11800	0
546	20241018	112200	35708430	11800	11800	11800	11800	0
547	20241018	112100	35708430	11800	11800	11800	11800	1
548	20241018	112000	35696630	11790	11790	11790	11790	858
549	20241018	111900	25580810	11790	11790	11790	11790	1
550	20241018	111800	25569020	11800	11800	11800	11800	0
551	20241018	111700	25569020	11800	11800	11800	11800	0
552	20241018	111600	25569020	11800	11800	11800	11800	0
553	20241018	111500	25569020	11800	11800	11800	11800	0
554	20241018	111400	25569020	11800	11800	11800	11800	211
555	20241018	111300	23079220	11800	11800	11800	11800	0
556	20241018	111200	23079220	11800	11800	11800	11800	0
557	20241018	111100	23079220	11800	11800	11800	11800	0
558	20241018	111000	23079220	11800	11800	11800	11800	0
559	20241018	110900	23079220	11800	11800	11800	11800	0
560	20241018	110800	23079220	11800	11800	11800	11800	0
561	20241018	110700	23079220	11800	11800	11800	11800	0
562	20241018	110600	23079220	11800	11800	11800	11800	1
563	20241018	110500	23067420	11790	11790	11790	11790	0
564	20241018	110400	23067420	11790	11790	11790	11790	0
565	20241018	110300	23067420	11790	11790	11790	11790	0
566	20241018	110200	23067420	11790	11790	11790	11790	0
567	20241018	110100	23067420	11790	11790	11790	11790	0
568	20241018	110000	23067420	11790	11790	11790	11790	0
569	20241018	105900	23067420	11790	11790	11790	11790	0
570	20241018	105800	23067420	11790	11790	11790	11790	0
571	20241018	105700	23067420	11790	11790	11790	11790	0
572	20241018	105600	23067420	11790	11790	11790	11790	0
573	20241018	105500	23067420	11790	11790	11790	11790	0
574	20241018	105400	23067420	11790	11790	11790	11790	1
575	20241018	105300	23055630	11800	11800	11800	11800	0
576	20241018	105200	23055630	11800	11800	11800	11800	1
577	20241018	105100	23043830	11790	11790	11790	11790	8
578	20241018	105000	22949510	11790	11790	11790	11790	0
579	20241018	104900	22949510	11790	11790	11790	11790	0
580	20241018	104800	22949510	11790	11790	11790	11790	0
581	20241018	104700	22949510	11790	11790	11790	11790	0
582	20241018	104600	22949510	11790	11790	11790	11790	0
583	20241018	104500	22949510	11790	11790	11790	11790	50
584	20241018	104400	22360010	11790	11790	11790	11790	0
585	20241018	104300	22360010	11790	11790	11790	11790	0
586	20241018	104200	22360010	11790	11790	11790	11790	5
587	20241018	104100	22301060	11790	11790	11790	11790	0
588	20241018	104000	22301060	11790	11790	11790	11790	0
589	20241018	103900	22301060	11790	11790	11790	11790	8
590	20241018	103800	22206740	11790	11790	11790	11790	0
591	20241018	103700	22206740	11790	11790	11790	11790	0
592	20241018	103600	22206740	11790	11790	11790	11790	25
593	20241018	103500	21911990	11790	11790	11790	11790	0
594	20241018	103400	21911990	11790	11790	11790	11790	0
595	20241018	103300	21911990	11790	11790	11790	11790	0
596	20241018	103200	21911990	11790	11790	11790	11790	0
597	20241018	103100	21911990	11790	11790	11790	11790	0
598	20241018	103000	21911990	11790	11790	11790	11790	0
599	20241018	102900	21911990	11790	11790	11790	11790	0
600	20241018	102800	21911990	11790	11790	11790	11790	0
601	20241018	102700	21911990	11790	11790	11790	11790	0
602	20241018	102600	21911990	11790	11790	11790	11790	0
603	20241018	102500	21911990	11790	11790	11790	11790	0
604	20241018	102400	21911990	11790	11790	11790	11790	0
605	20241018	102300	21911990	11790	11790	11790	11790	0
606	20241018	102200	21911990	11790	11790	11790	11790	0
607	20241018	102100	21911990	11790	11790	11790	11790	0
608	20241018	102000	21911990	11790	11790	11790	11790	0
609	20241018	101900	21911990	11790	11790	11790	11790	0
610	20241018	101800	21911990	11790	11790	11790	11790	0
611	20241018	101700	21911990	11790	11790	11790	11790	0
612	20241018	101600	21911990	11790	11790	11790	11790	0
613	20241018	101500	21911990	11790	11790	11790	11790	0
614	20241018	101400	21911990	11790	11790	11790	11790	0
615	20241018	101300	21911990	11790	11790	11790	11790	0
616	20241018	101200	21911990	11790	11790	11790	11790	0
617	20241018	101100	21911990	11790	11790	11790	11790	0
618	20241018	101000	21911990	11790	11790	11790	11790	0
619	20241018	100900	21911990	11790	11790	11790	11790	1
620	20241018	100800	21900200	11790	11790	11790	11790	0
621	20241018	100700	21900200	11790	11790	11790	11790	0
622	20241018	100600	21900200	11790	11790	11790	11790	0
623	20241018	100500	21900200	11790	11790	11790	11790	0
624	20241018	100400	21900200	11790	11790	11790	11790	0
625	20241018	100300	21900200	11790	11790	11790	11790	0
626	20241018	100200	21900200	11790	11790	11790	11790	1
627	20241018	100100	21888410	11790	11790	11790	11790	0
628	20241018	100000	21888410	11790	11790	11790	11790	0
629	20241018	095900	21888410	11790	11790	11790	11790	0
630	20241018	095800	21888410	11790	11790	11790	11790	0
631	20241018	095700	21888410	11790	11700	11790	11700	159
632	20241018	095600	20028020	11790	11790	11790	11790	0
633	20241018	095500	20028020	11790	11790	11790	11790	0
634	20241018	095400	20028020	11790	11790	11790	11790	1
635	20241018	095300	20016230	11800	11800	11800	11800	0
636	20241018	095200	20016230	11800	11800	11800	11800	0
637	20241018	095100	20016230	11800	11800	11800	11800	0
638	20241018	095000	20016230	11800	11800	11800	11800	0
639	20241018	094900	20016230	11800	11810	11810	11800	12
640	20241018	094800	19874620	11800	11800	11800	11800	0
641	20241018	094700	19874620	11800	11800	11800	11800	0
642	20241018	094600	19874620	11800	11800	11800	11800	0
643	20241018	094500	19874620	11800	11800	11800	11800	0
644	20241018	094400	19874620	11800	11800	11800	11800	0
645	20241018	094300	19874620	11800	11800	11800	11800	100
646	20241018	094200	18694620	11800	11800	11800	11800	0
647	20241018	094100	18694620	11800	11800	11800	11800	0
648	20241018	094000	18694620	11800	11820	11820	11800	101
649	20241018	093900	17502800	11820	11700	11820	11700	51
650	20241018	093800	16905980	11700	11700	11700	11700	50
651	20241018	093700	16320980	11700	11700	11700	11700	0
652	20241018	093600	16320980	11700	11700	11700	11700	50
653	20241018	093500	15735980	11800	11800	11800	11800	0
654	20241018	093400	15735980	11800	11800	11800	11800	144
655	20241018	093300	14036780	11800	11800	11800	11800	0
656	20241018	093200	14036780	11800	11800	11800	11710	4
657	20241018	093100	13989680	11810	11810	11810	11810	0
658	20241018	093000	13989680	11810	11810	11810	11810	0
659	20241018	092900	13989680	11810	11810	11810	11810	1
660	20241018	092800	13977870	11820	11820	11820	11820	1
661	20241018	092700	13966050	11830	11800	11830	11800	12
662	20241018	092600	13824370	11790	11780	11790	11440	51
663	20241018	092500	13227760	11790	11790	11790	11790	0
664	20241018	092400	13227760	11790	11790	11790	11790	2
665	20241018	092300	13204180	11790	11800	11800	11790	4
666	20241018	092200	13157010	11390	11790	11790	11390	100
667	20241018	092100	12016370	11450	11790	11790	11450	170
668	20241018	092000	10065040	11800	11800	11800	11800	0
669	20241018	091900	10065040	11800	11800	11800	11800	0
670	20241018	091800	10065040	11800	11800	11800	11800	0
671	20241018	091700	10065040	11800	11840	11840	11800	15
672	20241018	091600	9887940	11850	11850	11850	11850	0
673	20241018	091500	9887940	11850	11850	11850	11850	0
674	20241018	091400	9887940	11850	11850	11850	11850	0
675	20241018	091300	9887940	11850	11850	11850	11850	1
676	20241018	091200	9876090	11900	11930	11930	11900	310
677	20241018	091100	6187030	11940	11930	11940	11930	3
678	20241018	091000	6151230	11920	11900	11940	11900	185
679	20241018	090900	3949560	11900	11900	11900	11900	303
680	20241018	090800	343860	11900	11900	11900	11900	0
681	20241018	090700	343860	11900	11900	11900	11900	0
682	20241018	090600	343860	11900	11900	11900	11900	8
683	20241018	090500	248660	11860	11890	11890	11860	4
684	20241018	090400	201160	11890	11890	11890	11880	4
685	20241018	090300	153610	11890	11890	11900	11890	3
686	20241018	090200	117930	11890	11890	11890	11890	1
687	20241018	090100	106040	11890	11890	11890	11890	1
688	20241018	090000	94150	11710	11900	11900	11710	8