KissMeData/090350/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200300	193057400	8770	8770	8770	8770	678
3	20241018	200200	193057400	8770	8770	8770	8770	0
4	20241018	200100	193057400	8770	8770	8770	8770	0
5	20241018	200000	193057400	8770	8770	8770	8770	0
6	20241018	195900	193057400	8770	8770	8770	8770	0
7	20241018	195800	193057400	8770	8770	8770	8770	0
8	20241018	195700	193057400	8770	8770	8770	8770	0
9	20241018	195600	193057400	8770	8770	8770	8770	0
10	20241018	195500	193057400	8770	8770	8770	8770	0
11	20241018	195400	193057400	8770	8770	8770	8770	0
12	20241018	195300	193057400	8770	8770	8770	8770	0
13	20241018	195200	193057400	8770	8770	8770	8770	0
14	20241018	195100	193057400	8770	8770	8770	8770	0
15	20241018	195000	193057400	8770	8770	8770	8770	0
16	20241018	194900	193057400	8770	8770	8770	8770	0
17	20241018	194800	193057400	8770	8770	8770	8770	0
18	20241018	194700	193057400	8770	8770	8770	8770	0
19	20241018	194600	193057400	8770	8770	8770	8770	0
20	20241018	194500	193057400	8770	8770	8770	8770	0
21	20241018	194400	193057400	8770	8770	8770	8770	0
22	20241018	194300	193057400	8770	8770	8770	8770	0
23	20241018	194200	193057400	8770	8770	8770	8770	0
24	20241018	194100	193057400	8770	8770	8770	8770	0
25	20241018	194000	193057400	8770	8770	8770	8770	0
26	20241018	193900	193057400	8770	8770	8770	8770	0
27	20241018	193800	193057400	8770	8770	8770	8770	0
28	20241018	193700	193057400	8770	8770	8770	8770	0
29	20241018	193600	193057400	8770	8770	8770	8770	0
30	20241018	193500	193057400	8770	8770	8770	8770	0
31	20241018	193400	193057400	8770	8770	8770	8770	0
32	20241018	193300	193057400	8770	8770	8770	8770	678
33	20241018	193200	193057400	8770	8770	8770	8770	0
34	20241018	193100	193057400	8770	8770	8770	8770	0
35	20241018	193000	193057400	8770	8770	8770	8770	0
36	20241018	192900	193057400	8770	8770	8770	8770	0
37	20241018	192800	193057400	8770	8770	8770	8770	0
38	20241018	192700	193057400	8770	8770	8770	8770	0
39	20241018	192600	193057400	8770	8770	8770	8770	0
40	20241018	192500	193057400	8770	8770	8770	8770	0
41	20241018	192400	193057400	8770	8770	8770	8770	0
42	20241018	192300	193057400	8770	8770	8770	8770	0
43	20241018	192200	193057400	8770	8770	8770	8770	0
44	20241018	192100	193057400	8770	8770	8770	8770	0
45	20241018	192000	193057400	8770	8770	8770	8770	0
46	20241018	191900	193057400	8770	8770	8770	8770	0
47	20241018	191800	193057400	8770	8770	8770	8770	0
48	20241018	191700	193057400	8770	8770	8770	8770	0
49	20241018	191600	193057400	8770	8770	8770	8770	0
50	20241018	191500	193057400	8770	8770	8770	8770	0
51	20241018	191400	193057400	8770	8770	8770	8770	0
52	20241018	191300	193057400	8770	8770	8770	8770	0
53	20241018	191200	193057400	8770	8770	8770	8770	0
54	20241018	191100	193057400	8770	8770	8770	8770	0
55	20241018	191000	193057400	8770	8770	8770	8770	0
56	20241018	190900	193057400	8770	8770	8770	8770	0
57	20241018	190800	193057400	8770	8770	8770	8770	0
58	20241018	190700	193057400	8770	8770	8770	8770	0
59	20241018	190600	193057400	8770	8770	8770	8770	0
60	20241018	190500	193057400	8770	8770	8770	8770	0
61	20241018	190400	193057400	8770	8770	8770	8770	0
62	20241018	190300	193057400	8770	8770	8770	8770	678
63	20241018	190200	193057400	8770	8770	8770	8770	0
64	20241018	190100	193057400	8770	8770	8770	8770	0
65	20241018	190000	193057400	8770	8770	8770	8770	0
66	20241018	185900	193057400	8770	8770	8770	8770	0
67	20241018	185800	193057400	8770	8770	8770	8770	0
68	20241018	185700	193057400	8770	8770	8770	8770	0
69	20241018	185600	193057400	8770	8770	8770	8770	0
70	20241018	185500	193057400	8770	8770	8770	8770	0
71	20241018	185400	193057400	8770	8770	8770	8770	0
72	20241018	185300	193057400	8770	8770	8770	8770	0
73	20241018	185200	193057400	8770	8770	8770	8770	0
74	20241018	185100	193057400	8770	8770	8770	8770	0
75	20241018	185000	193057400	8770	8770	8770	8770	0
76	20241018	184900	193057400	8770	8770	8770	8770	0
77	20241018	184800	193057400	8770	8770	8770	8770	0
78	20241018	184700	193057400	8770	8770	8770	8770	0
79	20241018	184600	193057400	8770	8770	8770	8770	0
80	20241018	184500	193057400	8770	8770	8770	8770	0
81	20241018	184400	193057400	8770	8770	8770	8770	0
82	20241018	184300	193057400	8770	8770	8770	8770	0
83	20241018	184200	193057400	8770	8770	8770	8770	0
84	20241018	184100	193057400	8770	8770	8770	8770	0
85	20241018	184000	193057400	8770	8770	8770	8770	0
86	20241018	183900	193057400	8770	8770	8770	8770	0
87	20241018	183800	193057400	8770	8770	8770	8770	0
88	20241018	183700	193057400	8770	8770	8770	8770	0
89	20241018	183600	193057400	8770	8770	8770	8770	0
90	20241018	183500	193057400	8770	8770	8770	8770	0
91	20241018	183400	193057400	8770	8770	8770	8770	0
92	20241018	183300	193057400	8770	8770	8770	8770	678
93	20241018	183200	193057400	8770	8770	8770	8770	0
94	20241018	183100	193057400	8770	8770	8770	8770	0
95	20241018	183000	193057400	8770	8770	8770	8770	0
96	20241018	182900	193057400	8770	8770	8770	8770	0
97	20241018	182800	193057400	8770	8770	8770	8770	0
98	20241018	182700	193057400	8770	8770	8770	8770	0
99	20241018	182600	193057400	8770	8770	8770	8770	0
100	20241018	182500	193057400	8770	8770	8770	8770	0
101	20241018	182400	193057400	8770	8770	8770	8770	0
102	20241018	182300	193057400	8770	8770	8770	8770	0
103	20241018	182200	193057400	8770	8770	8770	8770	0
104	20241018	182100	193057400	8770	8770	8770	8770	0
105	20241018	182000	193057400	8770	8770	8770	8770	0
106	20241018	181900	193057400	8770	8770	8770	8770	0
107	20241018	181800	193057400	8770	8770	8770	8770	0
108	20241018	181700	193057400	8770	8770	8770	8770	0
109	20241018	181600	193057400	8770	8770	8770	8770	0
110	20241018	181500	193057400	8770	8770	8770	8770	0
111	20241018	181400	193057400	8770	8770	8770	8770	0
112	20241018	181300	193057400	8770	8770	8770	8770	0
113	20241018	181200	193057400	8770	8770	8770	8770	0
114	20241018	181100	193057400	8770	8770	8770	8770	0
115	20241018	181000	193057400	8770	8770	8770	8770	0
116	20241018	180900	193057400	8770	8770	8770	8770	0
117	20241018	180800	193057400	8770	8770	8770	8770	0
118	20241018	180700	193057400	8770	8770	8770	8770	0
119	20241018	180600	193057400	8770	8770	8770	8770	0
120	20241018	180500	193057400	8770	8770	8770	8770	0
121	20241018	180400	193057400	8770	8770	8770	8770	0
122	20241018	180300	193057400	8770	8770	8770	8770	678
123	20241018	180200	193057400	8770	8770	8770	8770	0
124	20241018	180100	193057400	8770	8770	8770	8770	0
125	20241018	180000	193057400	8770	8770	8770	8770	0
126	20241018	175900	193057400	8770	8770	8770	8770	0
127	20241018	175800	193057400	8770	8770	8770	8770	0
128	20241018	175700	193057400	8770	8770	8770	8770	0
129	20241018	175600	193057400	8770	8770	8770	8770	0
130	20241018	175500	193057400	8770	8770	8770	8770	0
131	20241018	175400	193057400	8770	8770	8770	8770	0
132	20241018	175300	193057400	8770	8770	8770	8770	0
133	20241018	175200	193057400	8770	8770	8770	8770	0
134	20241018	175100	193057400	8770	8770	8770	8770	0
135	20241018	175000	193057400	8770	8770	8770	8770	0
136	20241018	174900	193057400	8770	8770	8770	8770	0
137	20241018	174800	193057400	8770	8770	8770	8770	0
138	20241018	174700	193057400	8770	8770	8770	8770	0
139	20241018	174600	193057400	8770	8770	8770	8770	0
140	20241018	174500	193057400	8770	8770	8770	8770	0
141	20241018	174400	193057400	8770	8770	8770	8770	0
142	20241018	174300	193057400	8770	8770	8770	8770	0
143	20241018	174200	193057400	8770	8770	8770	8770	0
144	20241018	174100	193057400	8770	8770	8770	8770	0
145	20241018	174000	193057400	8770	8770	8770	8770	0
146	20241018	173900	193057400	8770	8770	8770	8770	0
147	20241018	173800	193057400	8770	8770	8770	8770	0
148	20241018	173700	193057400	8770	8770	8770	8770	0
149	20241018	173600	193057400	8770	8770	8770	8770	0
150	20241018	173500	193057400	8770	8770	8770	8770	0
151	20241018	173400	193057400	8770	8770	8770	8770	0
152	20241018	173300	193057400	8770	8770	8770	8770	678
153	20241018	173200	193057400	8770	8770	8770	8770	0
154	20241018	173100	193057400	8770	8770	8770	8770	0
155	20241018	173000	193057400	8770	8770	8770	8770	0
156	20241018	172900	193057400	8770	8770	8770	8770	0
157	20241018	172800	193057400	8770	8770	8770	8770	0
158	20241018	172700	193057400	8770	8770	8770	8770	0
159	20241018	172600	193057400	8770	8770	8770	8770	0
160	20241018	172500	193057400	8770	8770	8770	8770	0
161	20241018	172400	193057400	8770	8770	8770	8770	0
162	20241018	172300	193057400	8770	8770	8770	8770	0
163	20241018	172200	193057400	8770	8770	8770	8770	0
164	20241018	172100	193057400	8770	8770	8770	8770	0
165	20241018	172000	193057400	8770	8770	8770	8770	0
166	20241018	171900	193057400	8770	8770	8770	8770	0
167	20241018	171800	193057400	8770	8770	8770	8770	0
168	20241018	171700	193057400	8770	8770	8770	8770	0
169	20241018	171600	193057400	8770	8770	8770	8770	0
170	20241018	171500	193057400	8770	8770	8770	8770	0
171	20241018	171400	193057400	8770	8770	8770	8770	0
172	20241018	171300	193057400	8770	8770	8770	8770	0
173	20241018	171200	193057400	8770	8770	8770	8770	0
174	20241018	171100	193057400	8770	8770	8770	8770	0
175	20241018	171000	193057400	8770	8770	8770	8770	0
176	20241018	170900	193057400	8770	8770	8770	8770	0
177	20241018	170800	193057400	8770	8770	8770	8770	0
178	20241018	170700	193057400	8770	8770	8770	8770	0
179	20241018	170600	193057400	8770	8770	8770	8770	0
180	20241018	170500	193057400	8770	8770	8770	8770	0
181	20241018	170400	193057400	8770	8770	8770	8770	0
182	20241018	170300	193057400	8770	8770	8770	8770	678
183	20241018	170200	193057400	8770	8770	8770	8770	0
184	20241018	170100	193057400	8770	8770	8770	8770	0
185	20241018	170000	193057400	8770	8770	8770	8770	0
186	20241018	165900	193057400	8770	8770	8770	8770	0
187	20241018	165800	193057400	8770	8770	8770	8770	0
188	20241018	165700	193057400	8770	8770	8770	8770	0
189	20241018	165600	193057400	8770	8770	8770	8770	0
190	20241018	165500	193057400	8770	8770	8770	8770	0
191	20241018	165400	193057400	8770	8770	8770	8770	0
192	20241018	165300	193057400	8770	8770	8770	8770	0
193	20241018	165200	193057400	8770	8770	8770	8770	0
194	20241018	165100	193057400	8770	8770	8770	8770	0
195	20241018	165000	193057400	8770	8770	8770	8770	0
196	20241018	164900	193057400	8770	8770	8770	8770	0
197	20241018	164800	193057400	8770	8770	8770	8770	0
198	20241018	164700	193057400	8770	8770	8770	8770	0
199	20241018	164600	193057400	8770	8770	8770	8770	0
200	20241018	164500	193057400	8770	8770	8770	8770	0
201	20241018	164400	193057400	8770	8770	8770	8770	0
202	20241018	164300	193057400	8770	8770	8770	8770	0
203	20241018	164200	193057400	8770	8770	8770	8770	0
204	20241018	164100	193057400	8770	8770	8770	8770	0
205	20241018	164000	193057400	8770	8770	8770	8770	0
206	20241018	163900	193057400	8770	8770	8770	8770	0
207	20241018	163800	193057400	8770	8770	8770	8770	0
208	20241018	163700	193057400	8770	8770	8770	8770	0
209	20241018	163600	193057400	8770	8770	8770	8770	0
210	20241018	163500	193057400	8770	8770	8770	8770	0
211	20241018	163400	193057400	8770	8770	8770	8770	0
212	20241018	163300	193057400	8770	8770	8770	8770	678
213	20241018	163200	193057400	8770	8770	8770	8770	0
214	20241018	163100	193057400	8770	8770	8770	8770	0
215	20241018	163000	193057400	8770	8770	8770	8770	0
216	20241018	162900	193057400	8770	8770	8770	8770	0
217	20241018	162800	193057400	8770	8770	8770	8770	0
218	20241018	162700	193057400	8770	8770	8770	8770	0
219	20241018	162600	193057400	8770	8770	8770	8770	0
220	20241018	162500	193057400	8770	8770	8770	8770	0
221	20241018	162400	193057400	8770	8770	8770	8770	0
222	20241018	162300	193057400	8770	8770	8770	8770	0
223	20241018	162200	193057400	8770	8770	8770	8770	0
224	20241018	162100	193057400	8770	8770	8770	8770	0
225	20241018	162000	193057400	8770	8770	8770	8770	0
226	20241018	161900	193057400	8770	8770	8770	8770	0
227	20241018	161800	193057400	8770	8770	8770	8770	0
228	20241018	161700	193057400	8770	8770	8770	8770	0
229	20241018	161600	193057400	8770	8770	8770	8770	0
230	20241018	161500	193057400	8770	8770	8770	8770	0
231	20241018	161400	193057400	8770	8770	8770	8770	0
232	20241018	161300	193057400	8770	8770	8770	8770	0
233	20241018	161200	193057400	8770	8770	8770	8770	0
234	20241018	161100	193057400	8770	8770	8770	8770	0
235	20241018	161000	193057400	8770	8770	8770	8770	0
236	20241018	160900	193057400	8770	8770	8770	8770	0
237	20241018	160800	193057400	8770	8770	8770	8770	0
238	20241018	160700	193057400	8770	8770	8770	8770	0
239	20241018	160600	193057400	8770	8770	8770	8770	0
240	20241018	160500	193057400	8770	8770	8770	8770	0
241	20241018	160400	193057400	8770	8770	8770	8770	0
242	20241018	160300	193057400	8770	8770	8770	8770	678
243	20241018	160200	193057400	8770	8770	8770	8770	0
244	20241018	160100	193057400	8770	8770	8770	8770	0
245	20241018	160000	193057400	8770	8770	8770	8770	0
246	20241018	155900	193057400	8770	8770	8770	8770	0
247	20241018	155800	193057400	8770	8770	8770	8770	0
248	20241018	155700	193057400	8770	8770	8770	8770	0
249	20241018	155600	193057400	8770	8770	8770	8770	0
250	20241018	155500	193057400	8770	8770	8770	8770	0
251	20241018	155400	193057400	8770	8770	8770	8770	0
252	20241018	155300	193057400	8770	8770	8770	8770	0
253	20241018	155200	193057400	8770	8770	8770	8770	0
254	20241018	155100	193057400	8770	8770	8770	8770	0
255	20241018	155000	193057400	8770	8770	8770	8770	0
256	20241018	154900	193057400	8770	8770	8770	8770	0
257	20241018	154800	193057400	8770	8770	8770	8770	0
258	20241018	154700	193057400	8770	8770	8770	8770	0
259	20241018	154600	193057400	8770	8770	8770	8770	0
260	20241018	154500	193057400	8770	8770	8770	8770	0
261	20241018	154400	193057400	8770	8770	8770	8770	0
262	20241018	154300	193057400	8770	8770	8770	8770	0
263	20241018	154200	193057400	8770	8770	8770	8770	0
264	20241018	154100	193057400	8770	8770	8770	8770	0
265	20241018	154000	193057400	8770	8770	8770	8770	0
266	20241018	153900	193057400	8770	8770	8770	8770	0
267	20241018	153800	193057400	8770	8770	8770	8770	0
268	20241018	153700	193057400	8770	8770	8770	8770	0
269	20241018	153600	193057400	8770	8770	8770	8770	0
270	20241018	153500	193057400	8770	8770	8770	8770	0
271	20241018	153400	193057400	8770	8770	8770	8770	0
272	20241018	153300	193057400	8770	8770	8770	8770	678
273	20241018	153200	193057400	8770	8770	8770	8770	0
274	20241018	153100	193057400	8770	8770	8770	8770	0
275	20241018	153000	193057400	8770	8770	8770	8770	678
276	20241018	152900	187111340	8770	8770	8770	8770	0
277	20241018	152800	187111340	8770	8770	8770	8770	0
278	20241018	152700	187111340	8770	8770	8770	8770	0
279	20241018	152600	187111340	8770	8770	8770	8770	0
280	20241018	152500	187111340	8770	8770	8770	8770	0
281	20241018	152400	187111340	8770	8770	8770	8770	0
282	20241018	152300	187111340	8770	8770	8770	8770	0
283	20241018	152200	187111340	8770	8770	8770	8770	0
284	20241018	152100	187111340	8770	8770	8770	8770	0
285	20241018	152000	187111340	8770	8770	8770	8770	0
286	20241018	151900	187111340	8770	8760	8790	8760	315
287	20241018	151800	184349490	8760	8790	8790	8760	7
288	20241018	151700	184288110	8800	8770	8800	8770	37
289	20241018	151600	183963590	8770	8770	8770	8770	18
290	20241018	151500	183805730	8800	8800	8800	8800	0
291	20241018	151400	183805730	8800	8800	8800	8800	112
292	20241018	151300	182820130	8760	8760	8760	8760	17
293	20241018	151200	182671210	8760	8760	8760	8760	51
294	20241018	151100	182224450	8760	8780	8780	8760	808
295	20241018	151000	175138970	8780	8780	8780	8780	0
296	20241018	150900	175138970	8780	8790	8790	8770	1621
297	20241018	150800	160917810	8790	8790	8790	8790	0
298	20241018	150700	160917810	8790	8790	8790	8790	0
299	20241018	150600	160917810	8790	8790	8790	8790	10
300	20241018	150500	160829910	8790	8790	8790	8790	0
301	20241018	150400	160829910	8790	8790	8790	8790	0
302	20241018	150300	160829910	8790	8790	8790	8790	300
303	20241018	150200	158192910	8810	8810	8810	8810	0
304	20241018	150100	158192910	8810	8810	8810	8810	2
305	20241018	150000	158175290	8810	8810	8810	8810	0
306	20241018	145900	158175290	8810	8810	8810	8810	0
307	20241018	145800	158175290	8810	8810	8810	8810	0
308	20241018	145700	158175290	8810	8810	8810	8810	1
309	20241018	145600	158166480	8810	8810	8810	8810	1
310	20241018	145500	158157670	8810	8810	8810	8810	0
311	20241018	145400	158157670	8810	8810	8810	8810	0
312	20241018	145300	158157670	8810	8810	8810	8810	0
313	20241018	145200	158157670	8810	8810	8810	8810	0
314	20241018	145100	158157670	8810	8810	8810	8810	0
315	20241018	145000	158157670	8810	8810	8810	8810	0
316	20241018	144900	158157670	8810	8810	8810	8810	0
317	20241018	144800	158157670	8810	8810	8810	8810	0
318	20241018	144700	158157670	8810	8810	8810	8810	12
319	20241018	144600	158051950	8780	8780	8780	8780	0
320	20241018	144500	158051950	8780	8780	8780	8780	6
321	20241018	144400	157999270	8780	8780	8780	8780	0
322	20241018	144300	157999270	8780	8780	8780	8780	41
323	20241018	144200	157639290	8780	8780	8780	8780	0
324	20241018	144100	157639290	8780	8780	8780	8780	0
325	20241018	144000	157639290	8780	8780	8780	8780	21
326	20241018	143900	157454910	8780	8780	8780	8780	0
327	20241018	143800	157454910	8780	8780	8780	8780	0
328	20241018	143700	157454910	8780	8780	8780	8780	1
329	20241018	143600	157446130	8780	8780	8780	8780	0
330	20241018	143500	157446130	8780	8780	8780	8780	0
331	20241018	143400	157446130	8780	8780	8780	8780	0
332	20241018	143300	157446130	8780	8780	8780	8780	0
333	20241018	143200	157446130	8780	8780	8780	8780	0
334	20241018	143100	157446130	8780	8780	8780	8780	0
335	20241018	143000	157446130	8780	8780	8780	8780	0
336	20241018	142900	157446130	8780	8780	8780	8780	114
337	20241018	142800	156445210	8770	8770	8770	8770	0
338	20241018	142700	156445210	8770	8770	8770	8770	0
339	20241018	142600	156445210	8770	8770	8770	8770	160
340	20241018	142500	155042010	8770	8770	8770	8770	0
341	20241018	142400	155042010	8770	8810	8810	8770	708
342	20241018	142300	148832370	8810	8810	8810	8810	1
343	20241018	142200	148823560	8770	8770	8770	8770	25
344	20241018	142100	148604310	8800	8810	8810	8800	32
345	20241018	142000	148322410	8800	8800	8800	8800	0
346	20241018	141900	148322410	8800	8800	8800	8800	0
347	20241018	141800	148322410	8800	8800	8800	8800	0
348	20241018	141700	148322410	8800	8800	8800	8800	9
349	20241018	141600	148243210	8780	8780	8780	8780	0
350	20241018	141500	148243210	8780	8780	8780	8780	20
351	20241018	141400	148067610	8810	8810	8810	8810	0
352	20241018	141300	148067610	8810	8810	8810	8810	0
353	20241018	141200	148067610	8810	8810	8810	8810	12
354	20241018	141100	147961890	8770	8770	8770	8770	0
355	20241018	141000	147961890	8770	8770	8770	8770	0
356	20241018	140900	147961890	8770	8770	8770	8770	0
357	20241018	140800	147961890	8770	8770	8770	8770	1
358	20241018	140700	147953120	8770	8770	8770	8770	1
359	20241018	140600	147944350	8770	8780	8780	8770	221
360	20241018	140500	146005800	8780	8780	8780	8780	48
361	20241018	140400	145584360	8810	8810	8810	8810	0
362	20241018	140300	145584360	8810	8810	8810	8810	0
363	20241018	140200	145584360	8810	8810	8810	8810	5
364	20241018	140100	145540310	8810	8810	8810	8810	0
365	20241018	140000	145540310	8810	8810	8810	8810	2
366	20241018	135900	145522690	8790	8790	8790	8790	0
367	20241018	135800	145522690	8790	8790	8790	8790	0
368	20241018	135700	145522690	8790	8800	8800	8790	58
369	20241018	135600	145012310	8800	8800	8800	8800	0
370	20241018	135500	145012310	8800	8800	8800	8800	5
371	20241018	135400	144968310	8810	8810	8810	8810	0
372	20241018	135300	144968310	8810	8810	8810	8810	0
373	20241018	135200	144968310	8810	8810	8810	8810	0
374	20241018	135100	144968310	8810	8810	8810	8810	2
375	20241018	135000	144950690	8790	8790	8790	8790	0
376	20241018	134900	144950690	8790	8790	8790	8790	50
377	20241018	134800	144511190	8760	8760	8760	8760	9
378	20241018	134700	144432350	8750	8750	8750	8750	0
379	20241018	134600	144432350	8750	8750	8750	8750	0
380	20241018	134500	144432350	8750	8750	8750	8750	0
381	20241018	134400	144432350	8750	8760	8760	8750	373
382	20241018	134300	141165600	8770	8780	8780	8770	807
383	20241018	134200	134083710	8780	8780	8780	8780	0
384	20241018	134100	134083710	8780	8780	8780	8780	297
385	20241018	134000	131476050	8840	8840	8840	8840	0
386	20241018	133900	131476050	8840	8840	8840	8840	0
387	20241018	133800	131476050	8840	8840	8840	8840	0
388	20241018	133700	131476050	8840	8810	8840	8780	1447
389	20241018	133600	118754830	8810	8810	8810	8810	1
390	20241018	133500	118746020	8800	8810	8810	8800	1589
391	20241018	133400	104752040	8830	8830	8830	8830	30
392	20241018	133300	104487140	8830	8830	8830	8830	84
393	20241018	133200	103745420	8810	8810	8810	8810	0
394	20241018	133100	103745420	8810	8810	8820	8810	256
395	20241018	133000	101489060	8810	8820	8820	8810	259
396	20241018	132900	99205270	8810	8810	8810	8810	0
397	20241018	132800	99205270	8810	8810	8810	8810	0
398	20241018	132700	99205270	8810	8810	8810	8810	244
399	20241018	132600	97055630	8810	8810	8810	8810	0
400	20241018	132500	97055630	8810	8810	8810	8810	0
401	20241018	132400	97055630	8810	8810	8810	8810	0
402	20241018	132300	97055630	8810	8820	8820	8810	247
403	20241018	132200	94878240	8820	8820	8820	8820	12
404	20241018	132100	94772400	8820	8820	8820	8820	99
405	20241018	132000	93899220	8820	8820	8820	8820	100
406	20241018	131900	93017220	8820	8820	8820	8820	20
407	20241018	131800	92840820	8830	8830	8830	8830	0
408	20241018	131700	92840820	8830	8830	8830	8830	0
409	20241018	131600	92840820	8830	8830	8830	8830	0
410	20241018	131500	92840820	8830	8830	8830	8830	50
411	20241018	131400	92399320	8830	8830	8830	8830	0
412	20241018	131300	92399320	8830	8830	8830	8830	0
413	20241018	131200	92399320	8830	8830	8830	8830	0
414	20241018	131100	92399320	8830	8830	8830	8830	1
415	20241018	131000	92390490	8830	8830	8830	8830	0
416	20241018	130900	92390490	8830	8830	8830	8830	6
417	20241018	130800	92337510	8830	8830	8830	8830	0
418	20241018	130700	92337510	8830	8830	8830	8830	0
419	20241018	130600	92337510	8830	8830	8830	8830	0
420	20241018	130500	92337510	8830	8830	8830	8830	0
421	20241018	130400	92337510	8830	8830	8830	8830	1
422	20241018	130300	92328680	8850	8850	8850	8850	0
423	20241018	130200	92328680	8850	8850	8850	8850	0
424	20241018	130100	92328680	8850	8850	8850	8850	0
425	20241018	130000	92328680	8850	8850	8850	8850	0
426	20241018	125900	92328680	8850	8850	8850	8850	0
427	20241018	125800	92328680	8850	8850	8850	8850	0
428	20241018	125700	92328680	8850	8850	8850	8850	0
429	20241018	125600	92328680	8850	8840	8850	8840	390
430	20241018	125500	88877330	8840	8830	8840	8830	155
431	20241018	125400	87507420	8820	8820	8820	8820	46
432	20241018	125300	87101700	8840	8840	8840	8840	0
433	20241018	125200	87101700	8840	8840	8840	8840	1
434	20241018	125100	87092860	8810	8810	8810	8810	0
435	20241018	125000	87092860	8810	8820	8820	8810	358
436	20241018	124900	83935990	8820	8820	8820	8820	0
437	20241018	124800	83935990	8820	8820	8820	8820	21
438	20241018	124700	83750770	8820	8820	8820	8820	0
439	20241018	124600	83750770	8820	8820	8820	8820	100
440	20241018	124500	82868770	8830	8830	8830	8830	10
441	20241018	124400	82780470	8820	8820	8820	8820	0
442	20241018	124300	82780470	8820	8820	8820	8820	0
443	20241018	124200	82780470	8820	8820	8820	8820	94
444	20241018	124100	81951390	8820	8820	8820	8820	0
445	20241018	124000	81951390	8820	8820	8820	8820	0
446	20241018	123900	81951390	8820	8820	8820	8820	0
447	20241018	123800	81951390	8820	8820	8820	8820	0
448	20241018	123700	81951390	8820	8820	8820	8820	0
449	20241018	123600	81951390	8820	8820	8820	8820	0
450	20241018	123500	81951390	8820	8820	8820	8820	0
451	20241018	123400	81951390	8820	8830	8830	8820	640
452	20241018	123300	76302670	8840	8840	8840	8840	0
453	20241018	123200	76302670	8840	8840	8840	8840	0
454	20241018	123100	76302670	8840	8840	8840	8840	0
455	20241018	123000	76302670	8840	8840	8840	8840	10
456	20241018	122900	76214270	8830	8830	8830	8830	11
457	20241018	122800	76117140	8860	8860	8860	8860	100
458	20241018	122700	75231140	8860	8860	8860	8860	1
459	20241018	122600	75222280	8860	8840	8860	8840	4
460	20241018	122500	75186870	8830	8830	8830	8830	0
461	20241018	122400	75186870	8830	8830	8830	8830	9
462	20241018	122300	75107400	8830	8830	8830	8830	0
463	20241018	122200	75107400	8830	8830	8830	8830	0
464	20241018	122100	75107400	8830	8830	8830	8830	0
465	20241018	122000	75107400	8830	8830	8830	8830	10
466	20241018	121900	75019100	8820	8820	8820	8820	0
467	20241018	121800	75019100	8820	8820	8820	8820	0
468	20241018	121700	75019100	8820	8820	8820	8820	0
469	20241018	121600	75019100	8820	8820	8820	8820	0
470	20241018	121500	75019100	8820	8820	8820	8820	0
471	20241018	121400	75019100	8820	8820	8820	8820	0
472	20241018	121300	75019100	8820	8820	8820	8820	46
473	20241018	121200	74613380	8820	8820	8820	8820	0
474	20241018	121100	74613380	8820	8820	8820	8820	0
475	20241018	121000	74613380	8820	8820	8820	8820	0
476	20241018	120900	74613380	8820	8820	8820	8820	0
477	20241018	120800	74613380	8820	8820	8820	8820	0
478	20241018	120700	74613380	8820	8820	8820	8820	0
479	20241018	120600	74613380	8820	8820	8820	8820	0
480	20241018	120500	74613380	8820	8820	8820	8820	0
481	20241018	120400	74613380	8820	8820	8820	8820	0
482	20241018	120300	74613380	8820	8820	8820	8820	0
483	20241018	120200	74613380	8820	8820	8820	8820	0
484	20241018	120100	74613380	8820	8820	8820	8820	0
485	20241018	120000	74613380	8820	8840	8840	8820	150
486	20241018	115900	73290340	8820	8820	8820	8820	0
487	20241018	115800	73290340	8820	8820	8820	8820	0
488	20241018	115700	73290340	8820	8820	8820	8820	0
489	20241018	115600	73290340	8820	8820	8820	8820	0
490	20241018	115500	73290340	8820	8820	8820	8820	1
491	20241018	115400	73281520	8820	8820	8820	8820	100
492	20241018	115300	72399520	8820	8820	8820	8820	0
493	20241018	115200	72399520	8820	8820	8820	8820	0
494	20241018	115100	72399520	8820	8820	8820	8820	0
495	20241018	115000	72399520	8820	8820	8820	8820	0
496	20241018	114900	72399520	8820	8820	8820	8820	0
497	20241018	114800	72399520	8820	8820	8820	8820	0
498	20241018	114700	72399520	8820	8850	8850	8820	34
499	20241018	114600	72098660	8850	8850	8850	8850	0
500	20241018	114500	72098660	8850	8850	8850	8850	25
501	20241018	114400	71877410	8850	8850	8850	8850	0
502	20241018	114300	71877410	8850	8850	8850	8850	0
503	20241018	114200	71877410	8850	8850	8850	8850	0
504	20241018	114100	71877410	8850	8850	8850	8850	6
505	20241018	114000	71824310	8860	8860	8860	8860	0
506	20241018	113900	71824310	8860	8860	8860	8860	3
507	20241018	113800	71797730	8870	8870	8870	8870	0
508	20241018	113700	71797730	8870	8870	8870	8870	0
509	20241018	113600	71797730	8870	8870	8870	8870	0
510	20241018	113500	71797730	8870	8870	8870	8870	0
511	20241018	113400	71797730	8870	8870	8870	8870	0
512	20241018	113300	71797730	8870	8870	8870	8870	0
513	20241018	113200	71797730	8870	8870	8870	8870	0
514	20241018	113100	71797730	8870	8870	8870	8870	0
515	20241018	113000	71797730	8870	8870	8870	8870	1
516	20241018	112900	71788860	8860	8860	8860	8860	326
517	20241018	112800	68900500	8860	8860	8860	8860	1
518	20241018	112700	68891640	8860	8860	8860	8860	0
519	20241018	112600	68891640	8860	8860	8860	8860	0
520	20241018	112500	68891640	8860	8860	8860	8860	0
521	20241018	112400	68891640	8860	8860	8860	8860	0
522	20241018	112300	68891640	8860	8860	8860	8860	0
523	20241018	112200	68891640	8860	8860	8860	8860	1
524	20241018	112100	68882780	8860	8860	8860	8860	0
525	20241018	112000	68882780	8860	8860	8860	8860	0
526	20241018	111900	68882780	8860	8840	8860	8810	741
527	20241018	111800	62333760	8840	8850	8850	8840	720
528	20241018	111700	55962620	8850	8850	8850	8850	0
529	20241018	111600	55962620	8850	8850	8850	8850	5
530	20241018	111500	55918370	8850	8860	8860	8850	879
531	20241018	111400	48131570	8870	8870	8870	8870	0
532	20241018	111300	48131570	8870	8870	8870	8870	0
533	20241018	111200	48131570	8870	8870	8870	8870	0
534	20241018	111100	48131570	8870	8870	8870	8870	0
535	20241018	111000	48131570	8870	8870	8870	8870	11
536	20241018	110900	48034000	8880	8880	8880	8880	0
537	20241018	110800	48034000	8880	8880	8880	8880	0
538	20241018	110700	48034000	8880	8880	8880	8880	0
539	20241018	110600	48034000	8880	8860	8880	8860	61
540	20241018	110500	47493320	8870	8870	8870	8870	0
541	20241018	110400	47493320	8870	8870	8870	8870	19
542	20241018	110300	47324790	8870	8870	8870	8870	0
543	20241018	110200	47324790	8870	8870	8870	8870	0
544	20241018	110100	47324790	8870	8870	8870	8870	0
545	20241018	110000	47324790	8870	8870	8870	8870	0
546	20241018	105900	47324790	8870	8870	8870	8870	5
547	20241018	105800	47280440	8860	8860	8860	8860	0
548	20241018	105700	47280440	8860	8860	8860	8860	0
549	20241018	105600	47280440	8860	8860	8860	8860	0
550	20241018	105500	47280440	8860	8860	8860	8860	0
551	20241018	105400	47280440	8860	8860	8860	8860	0
552	20241018	105300	47280440	8860	8860	8860	8860	0
553	20241018	105200	47280440	8860	8870	8870	8860	422
554	20241018	105100	43537860	8870	8870	8870	8870	0
555	20241018	105000	43537860	8870	8870	8870	8870	0
556	20241018	104900	43537860	8870	8870	8870	8870	0
557	20241018	104800	43537860	8870	8870	8870	8870	0
558	20241018	104700	43537860	8870	8870	8870	8870	0
559	20241018	104600	43537860	8870	8870	8870	8870	0
560	20241018	104500	43537860	8870	8870	8870	8870	0
561	20241018	104400	43537860	8870	8870	8870	8870	0
562	20241018	104300	43537860	8870	8870	8870	8870	0
563	20241018	104200	43537860	8870	8870	8870	8870	2
564	20241018	104100	43520120	8870	8870	8870	8870	0
565	20241018	104000	43520120	8870	8870	8870	8870	0
566	20241018	103900	43520120	8870	8870	8870	8870	0
567	20241018	103800	43520120	8870	8870	8870	8870	51
568	20241018	103700	43067750	8870	8870	8870	8870	16
569	20241018	103600	42925830	8900	8900	8900	8900	0
570	20241018	103500	42925830	8900	8900	8900	8900	0
571	20241018	103400	42925830	8900	8900	8900	8900	0
572	20241018	103300	42925830	8900	8900	8900	8900	0
573	20241018	103200	42925830	8900	8900	8900	8900	5
574	20241018	103100	42881330	8900	8870	8900	8870	12
575	20241018	103000	42774590	8870	8870	8870	8870	100
576	20241018	102900	41887590	8870	8870	8870	8870	0
577	20241018	102800	41887590	8870	8870	8870	8870	0
578	20241018	102700	41887590	8870	8870	8870	8870	33
579	20241018	102600	41594880	8880	8880	8880	8880	134
580	20241018	102500	40404960	8880	8880	8880	8880	0
581	20241018	102400	40404960	8880	8880	8880	8880	0
582	20241018	102300	40404960	8880	8880	8880	8880	0
583	20241018	102200	40404960	8880	8880	8880	8880	0
584	20241018	102100	40404960	8880	8880	8880	8880	60
585	20241018	102000	39872160	8880	8880	8880	8880	0
586	20241018	101900	39872160	8880	8880	8880	8880	0
587	20241018	101800	39872160	8880	8880	8880	8880	1
588	20241018	101700	39863280	8870	8870	8870	8870	0
589	20241018	101600	39863280	8870	8870	8870	8870	0
590	20241018	101500	39863280	8870	8870	8870	8870	0
591	20241018	101400	39863280	8870	8870	8870	8870	49
592	20241018	101300	39428650	8910	8910	8910	8910	0
593	20241018	101200	39428650	8910	8910	8910	8910	0
594	20241018	101100	39428650	8910	8910	8910	8910	0
595	20241018	101000	39428650	8910	8910	8910	8910	1
596	20241018	100900	39419740	8870	8870	8870	8870	0
597	20241018	100800	39419740	8870	8870	8870	8870	0
598	20241018	100700	39419740	8870	8880	8880	8870	348
599	20241018	100600	36330100	8910	8910	8910	8910	6
600	20241018	100500	36276640	8910	8910	8910	8910	1
601	20241018	100400	36267730	8880	8880	8880	8880	23
602	20241018	100300	36063490	8870	8870	8870	8870	0
603	20241018	100200	36063490	8870	8870	8870	8870	0
604	20241018	100100	36063490	8870	8870	8870	8870	0
605	20241018	100000	36063490	8870	8870	8870	8870	0
606	20241018	095900	36063490	8870	8870	8870	8870	0
607	20241018	095800	36063490	8870	8870	8870	8870	17
608	20241018	095700	35912700	8870	8870	8870	8870	0
609	20241018	095600	35912700	8870	8870	8870	8870	0
610	20241018	095500	35912700	8870	8870	8870	8870	56
611	20241018	095400	35415980	8870	8870	8870	8870	0
612	20241018	095300	35415980	8870	8870	8870	8870	54
613	20241018	095200	34937000	8870	8880	8880	8870	184
614	20241018	095100	33303680	8880	8880	8880	8880	6
615	20241018	095000	33250400	8880	8880	8880	8880	3
616	20241018	094900	33223760	8880	8880	8880	8880	10
617	20241018	094800	33134960	8880	8880	8880	8880	0
618	20241018	094700	33134960	8880	8880	8880	8880	0
619	20241018	094600	33134960	8880	8880	8880	8880	0
620	20241018	094500	33134960	8880	8880	8880	8880	0
621	20241018	094400	33134960	8880	8880	8880	8880	15
622	20241018	094300	33001760	8880	8880	8880	8880	292
623	20241018	094200	30408800	8880	8880	8880	8880	0
624	20241018	094100	30408800	8880	8880	8880	8880	0
625	20241018	094000	30408800	8880	8880	8880	8880	0
626	20241018	093900	30408800	8880	8880	8880	8880	1
627	20241018	093800	30399920	8870	8880	8880	8870	337
628	20241018	093700	27410470	8880	8900	8900	8880	19
629	20241018	093600	27241610	8920	8920	8920	8920	0
630	20241018	093500	27241610	8920	8920	8920	8920	0
631	20241018	093400	27241610	8920	8920	8920	8920	62
632	20241018	093300	26688570	8920	8920	8920	8920	1
633	20241018	093200	26679650	8920	8920	8920	8920	2
634	20241018	093100	26661810	8920	8920	8920	8920	1
635	20241018	093000	26652890	8870	8870	8870	8870	42
636	20241018	092900	26280350	8870	8870	8870	8870	0
637	20241018	092800	26280350	8870	8880	8880	8870	300
638	20241018	092700	23616930	8880	8880	8880	8880	0
639	20241018	092600	23616930	8880	8910	8920	8880	252
640	20241018	092500	21372170	8880	8880	8880	8870	185
641	20241018	092400	19730460	8880	8900	8900	8880	248
642	20241018	092300	17526220	8900	8900	8900	8900	142
643	20241018	092200	16262420	8900	8900	8900	8900	0
644	20241018	092100	16262420	8900	8900	8900	8900	1
645	20241018	092000	16253520	8920	8920	8920	8920	37
646	20241018	091900	15923480	8920	8920	8920	8920	0
647	20241018	091800	15923480	8920	8920	8920	8920	14
648	20241018	091700	15798600	8920	8930	8930	8920	409
649	20241018	091600	12146730	8930	8950	8950	8930	30
650	20241018	091500	11878810	8960	8960	8960	8960	0
651	20241018	091400	11878810	8960	8960	8960	8960	0
652	20241018	091300	11878810	8960	8960	8960	8960	0
653	20241018	091200	11878810	8960	8960	8960	8960	0
654	20241018	091100	11878810	8960	8960	8960	8960	93
655	20241018	091000	11045530	8960	8960	8960	8960	1
656	20241018	090900	11036570	8930	8930	8930	8930	0
657	20241018	090800	11036570	8930	8940	8940	8930	485
658	20241018	090700	6701250	8970	8970	8970	8970	0
659	20241018	090600	6701250	8970	8940	8970	8940	228
660	20241018	090500	4662900	8940	8940	8940	8940	5
661	20241018	090400	4618200	8950	8950	8950	8950	94
662	20241018	090300	3776900	8950	8950	8950	8950	7
663	20241018	090200	3714250	8950	8950	8950	8950	220
664	20241018	090100	1745250	8950	8950	8950	8950	0
665	20241018	090000	1745250	8950	8950	8950	8950	195