KissMeData/042520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192700	179948170	9390	9390	9390	9390	51
3	20241018	192600	179948170	9390	9390	9390	9390	0
4	20241018	192500	179948170	9390	9390	9390	9390	0
5	20241018	192400	179948170	9390	9390	9390	9390	0
6	20241018	192300	179948170	9390	9390	9390	9390	0
7	20241018	192200	179948170	9390	9390	9390	9390	0
8	20241018	192100	179948170	9390	9390	9390	9390	0
9	20241018	192000	179948170	9390	9390	9390	9390	0
10	20241018	191900	179948170	9390	9390	9390	9390	0
11	20241018	191800	179948170	9390	9390	9390	9390	0
12	20241018	191700	179948170	9390	9390	9390	9390	0
13	20241018	191600	179948170	9390	9390	9390	9390	0
14	20241018	191500	179948170	9390	9390	9390	9390	0
15	20241018	191400	179948170	9390	9390	9390	9390	0
16	20241018	191300	179948170	9390	9390	9390	9390	0
17	20241018	191200	179948170	9390	9390	9390	9390	0
18	20241018	191100	179948170	9390	9390	9390	9390	0
19	20241018	191000	179948170	9390	9390	9390	9390	0
20	20241018	190900	179948170	9390	9390	9390	9390	0
21	20241018	190800	179948170	9390	9390	9390	9390	0
22	20241018	190700	179948170	9390	9390	9390	9390	0
23	20241018	190600	179948170	9390	9390	9390	9390	0
24	20241018	190500	179948170	9390	9390	9390	9390	0
25	20241018	190400	179948170	9390	9390	9390	9390	0
26	20241018	190300	179948170	9390	9390	9390	9390	0
27	20241018	190200	179948170	9390	9390	9390	9390	0
28	20241018	190100	179948170	9390	9390	9390	9390	0
29	20241018	190000	179948170	9390	9390	9390	9390	0
30	20241018	185900	179948170	9390	9390	9390	9390	0
31	20241018	185800	179948170	9390	9390	9390	9390	0
32	20241018	185700	179948170	9390	9390	9390	9390	51
33	20241018	185600	179948170	9390	9390	9390	9390	0
34	20241018	185500	179948170	9390	9390	9390	9390	0
35	20241018	185400	179948170	9390	9390	9390	9390	0
36	20241018	185300	179948170	9390	9390	9390	9390	0
37	20241018	185200	179948170	9390	9390	9390	9390	0
38	20241018	185100	179948170	9390	9390	9390	9390	0
39	20241018	185000	179948170	9390	9390	9390	9390	0
40	20241018	184900	179948170	9390	9390	9390	9390	0
41	20241018	184800	179948170	9390	9390	9390	9390	0
42	20241018	184700	179948170	9390	9390	9390	9390	0
43	20241018	184600	179948170	9390	9390	9390	9390	0
44	20241018	184500	179948170	9390	9390	9390	9390	0
45	20241018	184400	179948170	9390	9390	9390	9390	0
46	20241018	184300	179948170	9390	9390	9390	9390	0
47	20241018	184200	179948170	9390	9390	9390	9390	0
48	20241018	184100	179948170	9390	9390	9390	9390	0
49	20241018	184000	179948170	9390	9390	9390	9390	0
50	20241018	183900	179948170	9390	9390	9390	9390	0
51	20241018	183800	179948170	9390	9390	9390	9390	0
52	20241018	183700	179948170	9390	9390	9390	9390	0
53	20241018	183600	179948170	9390	9390	9390	9390	0
54	20241018	183500	179948170	9390	9390	9390	9390	0
55	20241018	183400	179948170	9390	9390	9390	9390	0
56	20241018	183300	179948170	9390	9390	9390	9390	0
57	20241018	183200	179948170	9390	9390	9390	9390	0
58	20241018	183100	179948170	9390	9390	9390	9390	0
59	20241018	183000	179948170	9390	9390	9390	9390	0
60	20241018	182900	179948170	9390	9390	9390	9390	0
61	20241018	182800	179948170	9390	9390	9390	9390	0
62	20241018	182700	179948170	9390	9390	9390	9390	51
63	20241018	182600	179948170	9390	9390	9390	9390	0
64	20241018	182500	179948170	9390	9390	9390	9390	0
65	20241018	182400	179948170	9390	9390	9390	9390	0
66	20241018	182300	179948170	9390	9390	9390	9390	0
67	20241018	182200	179948170	9390	9390	9390	9390	0
68	20241018	182100	179948170	9390	9390	9390	9390	0
69	20241018	182000	179948170	9390	9390	9390	9390	0
70	20241018	181900	179948170	9390	9390	9390	9390	0
71	20241018	181800	179948170	9390	9390	9390	9390	0
72	20241018	181700	179948170	9390	9390	9390	9390	0
73	20241018	181600	179948170	9390	9390	9390	9390	0
74	20241018	181500	179948170	9390	9390	9390	9390	0
75	20241018	181400	179948170	9390	9390	9390	9390	0
76	20241018	181300	179948170	9390	9390	9390	9390	0
77	20241018	181200	179948170	9390	9390	9390	9390	0
78	20241018	181100	179948170	9390	9390	9390	9390	0
79	20241018	181000	179948170	9390	9390	9390	9390	0
80	20241018	180900	179948170	9390	9390	9390	9390	0
81	20241018	180800	179948170	9390	9390	9390	9390	0
82	20241018	180700	179948170	9390	9390	9390	9390	0
83	20241018	180600	179948170	9390	9390	9390	9390	0
84	20241018	180500	179948170	9390	9390	9390	9390	0
85	20241018	180400	179948170	9390	9390	9390	9390	0
86	20241018	180300	179948170	9390	9390	9390	9390	0
87	20241018	180200	179948170	9390	9390	9390	9390	0
88	20241018	180100	179948170	9390	9390	9390	9390	0
89	20241018	180000	179948170	9390	9390	9390	9390	0
90	20241018	175900	179948170	9390	9390	9390	9390	0
91	20241018	175800	179948170	9390	9390	9390	9390	0
92	20241018	175700	179948170	9390	9390	9390	9390	51
93	20241018	175600	179948170	9390	9390	9390	9390	0
94	20241018	175500	179948170	9390	9390	9390	9390	0
95	20241018	175400	179948170	9390	9390	9390	9390	0
96	20241018	175300	179948170	9390	9390	9390	9390	0
97	20241018	175200	179948170	9390	9390	9390	9390	0
98	20241018	175100	179948170	9390	9390	9390	9390	0
99	20241018	175000	179948170	9390	9390	9390	9390	0
100	20241018	174900	179948170	9390	9390	9390	9390	0
101	20241018	174800	179948170	9390	9390	9390	9390	0
102	20241018	174700	179948170	9390	9390	9390	9390	0
103	20241018	174600	179948170	9390	9390	9390	9390	0
104	20241018	174500	179948170	9390	9390	9390	9390	0
105	20241018	174400	179948170	9390	9390	9390	9390	0
106	20241018	174300	179948170	9390	9390	9390	9390	0
107	20241018	174200	179948170	9390	9390	9390	9390	0
108	20241018	174100	179948170	9390	9390	9390	9390	0
109	20241018	174000	179948170	9390	9390	9390	9390	0
110	20241018	173900	179948170	9390	9390	9390	9390	0
111	20241018	173800	179948170	9390	9390	9390	9390	0
112	20241018	173700	179948170	9390	9390	9390	9390	0
113	20241018	173600	179948170	9390	9390	9390	9390	0
114	20241018	173500	179948170	9390	9390	9390	9390	0
115	20241018	173400	179948170	9390	9390	9390	9390	0
116	20241018	173300	179948170	9390	9390	9390	9390	0
117	20241018	173200	179948170	9390	9390	9390	9390	0
118	20241018	173100	179948170	9390	9390	9390	9390	0
119	20241018	173000	179948170	9390	9390	9390	9390	0
120	20241018	172900	179948170	9390	9390	9390	9390	0
121	20241018	172800	179948170	9390	9390	9390	9390	0
122	20241018	172700	179948170	9390	9390	9390	9390	51
123	20241018	172600	179948170	9390	9390	9390	9390	0
124	20241018	172500	179948170	9390	9390	9390	9390	0
125	20241018	172400	179948170	9390	9390	9390	9390	0
126	20241018	172300	179948170	9390	9390	9390	9390	0
127	20241018	172200	179948170	9390	9390	9390	9390	0
128	20241018	172100	179948170	9390	9390	9390	9390	0
129	20241018	172000	179948170	9390	9390	9390	9390	0
130	20241018	171900	179948170	9390	9390	9390	9390	0
131	20241018	171800	179948170	9390	9390	9390	9390	0
132	20241018	171700	179948170	9390	9390	9390	9390	0
133	20241018	171600	179948170	9390	9390	9390	9390	0
134	20241018	171500	179948170	9390	9390	9390	9390	0
135	20241018	171400	179948170	9390	9390	9390	9390	0
136	20241018	171300	179948170	9390	9390	9390	9390	0
137	20241018	171200	179948170	9390	9390	9390	9390	0
138	20241018	171100	179948170	9390	9390	9390	9390	0
139	20241018	171000	179948170	9390	9390	9390	9390	0
140	20241018	170900	179948170	9390	9390	9390	9390	0
141	20241018	170800	179948170	9390	9390	9390	9390	0
142	20241018	170700	179948170	9390	9390	9390	9390	0
143	20241018	170600	179948170	9390	9390	9390	9390	0
144	20241018	170500	179948170	9390	9390	9390	9390	0
145	20241018	170400	179948170	9390	9390	9390	9390	0
146	20241018	170300	179948170	9390	9390	9390	9390	0
147	20241018	170200	179948170	9390	9390	9390	9390	0
148	20241018	170100	179948170	9390	9390	9390	9390	0
149	20241018	170000	179948170	9390	9390	9390	9390	0
150	20241018	165900	179948170	9390	9390	9390	9390	0
151	20241018	165800	179948170	9390	9390	9390	9390	0
152	20241018	165700	179948170	9390	9390	9390	9390	51
153	20241018	165600	179948170	9390	9390	9390	9390	0
154	20241018	165500	179948170	9390	9390	9390	9390	0
155	20241018	165400	179948170	9390	9390	9390	9390	0
156	20241018	165300	179948170	9390	9390	9390	9390	0
157	20241018	165200	179948170	9390	9390	9390	9390	0
158	20241018	165100	179948170	9390	9390	9390	9390	0
159	20241018	165000	179948170	9390	9390	9390	9390	0
160	20241018	164900	179948170	9390	9390	9390	9390	0
161	20241018	164800	179948170	9390	9390	9390	9390	0
162	20241018	164700	179948170	9390	9390	9390	9390	0
163	20241018	164600	179948170	9390	9390	9390	9390	0
164	20241018	164500	179948170	9390	9390	9390	9390	0
165	20241018	164400	179948170	9390	9390	9390	9390	0
166	20241018	164300	179948170	9390	9390	9390	9390	0
167	20241018	164200	179948170	9390	9390	9390	9390	0
168	20241018	164100	179948170	9390	9390	9390	9390	0
169	20241018	164000	179948170	9390	9390	9390	9390	0
170	20241018	163900	179948170	9390	9390	9390	9390	0
171	20241018	163800	179948170	9390	9390	9390	9390	0
172	20241018	163700	179948170	9390	9390	9390	9390	0
173	20241018	163600	179948170	9390	9390	9390	9390	0
174	20241018	163500	179948170	9390	9390	9390	9390	0
175	20241018	163400	179948170	9390	9390	9390	9390	0
176	20241018	163300	179948170	9390	9390	9390	9390	0
177	20241018	163200	179948170	9390	9390	9390	9390	0
178	20241018	163100	179948170	9390	9390	9390	9390	0
179	20241018	163000	179948170	9390	9390	9390	9390	0
180	20241018	162900	179948170	9390	9390	9390	9390	0
181	20241018	162800	179948170	9390	9390	9390	9390	0
182	20241018	162700	179948170	9390	9390	9390	9390	51
183	20241018	162600	179948170	9390	9390	9390	9390	0
184	20241018	162500	179948170	9390	9390	9390	9390	0
185	20241018	162400	179948170	9390	9390	9390	9390	0
186	20241018	162300	179948170	9390	9390	9390	9390	0
187	20241018	162200	179948170	9390	9390	9390	9390	0
188	20241018	162100	179948170	9390	9390	9390	9390	0
189	20241018	162000	179948170	9390	9390	9390	9390	0
190	20241018	161900	179948170	9390	9390	9390	9390	0
191	20241018	161800	179948170	9390	9390	9390	9390	0
192	20241018	161700	179948170	9390	9390	9390	9390	0
193	20241018	161600	179948170	9390	9390	9390	9390	0
194	20241018	161500	179948170	9390	9390	9390	9390	0
195	20241018	161400	179948170	9390	9390	9390	9390	0
196	20241018	161300	179948170	9390	9390	9390	9390	0
197	20241018	161200	179948170	9390	9390	9390	9390	0
198	20241018	161100	179948170	9390	9390	9390	9390	0
199	20241018	161000	179948170	9390	9390	9390	9390	0
200	20241018	160900	179948170	9390	9390	9390	9390	0
201	20241018	160800	179948170	9390	9390	9390	9390	0
202	20241018	160700	179948170	9390	9390	9390	9390	0
203	20241018	160600	179948170	9390	9390	9390	9390	0
204	20241018	160500	179948170	9390	9390	9390	9390	0
205	20241018	160400	179948170	9390	9390	9390	9390	0
206	20241018	160300	179948170	9390	9390	9390	9390	0
207	20241018	160200	179948170	9390	9390	9390	9390	0
208	20241018	160100	179948170	9390	9390	9390	9390	0
209	20241018	160000	179948170	9390	9390	9390	9390	0
210	20241018	155900	179948170	9390	9390	9390	9390	0
211	20241018	155800	179948170	9390	9390	9390	9390	0
212	20241018	155700	179948170	9390	9390	9390	9390	51
213	20241018	155600	179948170	9390	9390	9390	9390	0
214	20241018	155500	179948170	9390	9390	9390	9390	0
215	20241018	155400	179948170	9390	9390	9390	9390	0
216	20241018	155300	179948170	9390	9390	9390	9390	0
217	20241018	155200	179948170	9390	9390	9390	9390	0
218	20241018	155100	179948170	9390	9390	9390	9390	0
219	20241018	155000	179948170	9390	9390	9390	9390	0
220	20241018	154900	179948170	9390	9390	9390	9390	0
221	20241018	154800	179948170	9390	9390	9390	9390	0
222	20241018	154700	179948170	9390	9390	9390	9390	0
223	20241018	154600	179948170	9390	9390	9390	9390	0
224	20241018	154500	179948170	9390	9390	9390	9390	0
225	20241018	154400	179948170	9390	9390	9390	9390	0
226	20241018	154300	179948170	9390	9390	9390	9390	0
227	20241018	154200	179948170	9390	9390	9390	9390	0
228	20241018	154100	179948170	9390	9390	9390	9390	0
229	20241018	154000	179948170	9390	9390	9390	9390	0
230	20241018	153900	179948170	9390	9390	9390	9390	0
231	20241018	153800	179948170	9390	9390	9390	9390	0
232	20241018	153700	179948170	9390	9390	9390	9390	0
233	20241018	153600	179948170	9390	9390	9390	9390	0
234	20241018	153500	179948170	9390	9390	9390	9390	0
235	20241018	153400	179948170	9390	9390	9390	9390	0
236	20241018	153300	179948170	9390	9390	9390	9390	0
237	20241018	153200	179948170	9390	9390	9390	9390	0
238	20241018	153100	179948170	9390	9390	9390	9390	0
239	20241018	153000	179948170	9390	9390	9390	9390	51
240	20241018	152900	179469280	9400	9400	9400	9400	0
241	20241018	152800	179469280	9400	9400	9400	9400	0
242	20241018	152700	179469280	9400	9400	9400	9400	0
243	20241018	152600	179469280	9400	9400	9400	9400	0
244	20241018	152500	179469280	9400	9400	9400	9400	0
245	20241018	152400	179469280	9400	9400	9400	9400	0
246	20241018	152300	179469280	9400	9400	9400	9400	0
247	20241018	152200	179469280	9400	9400	9400	9400	0
248	20241018	152100	179469280	9400	9400	9400	9400	0
249	20241018	152000	179469280	9400	9400	9400	9400	0
250	20241018	151900	179469280	9400	9330	9400	9330	25
251	20241018	151800	179235120	9400	9400	9400	9400	0
252	20241018	151700	179235120	9400	9400	9400	9400	2
253	20241018	151600	179216320	9400	9400	9400	9400	4
254	20241018	151500	179178720	9410	9340	9410	9340	18
255	20241018	151400	179009980	9340	9340	9340	9340	0
256	20241018	151300	179009980	9340	9340	9340	9340	0
257	20241018	151200	179009980	9340	9340	9340	9340	0
258	20241018	151100	179009980	9340	9340	9340	9340	2
259	20241018	151000	178991300	9340	9350	9350	9340	3
260	20241018	150900	178963260	9350	9350	9350	9350	0
261	20241018	150800	178963260	9350	9350	9350	9350	0
262	20241018	150700	178963260	9350	9350	9350	9350	0
263	20241018	150600	178963260	9350	9350	9350	9350	0
264	20241018	150500	178963260	9350	9350	9350	9350	0
265	20241018	150400	178963260	9350	9370	9370	9350	135
266	20241018	150300	177700960	9370	9390	9390	9370	9
267	20241018	150200	177616540	9400	9400	9400	9400	20
268	20241018	150100	177428540	9400	9400	9400	9400	500
269	20241018	150000	172728540	9400	9380	9400	9380	3
270	20241018	145900	172700360	9380	9350	9380	9350	36
271	20241018	145800	172363190	9370	9370	9370	9370	0
272	20241018	145700	172363190	9370	9370	9370	9370	0
273	20241018	145600	172363190	9370	9370	9370	9370	0
274	20241018	145500	172363190	9370	9370	9370	9370	0
275	20241018	145400	172363190	9370	9370	9370	9370	0
276	20241018	145300	172363190	9370	9370	9370	9370	10
277	20241018	145200	172269490	9380	9370	9380	9370	20
278	20241018	145100	172081990	9380	9360	9380	9360	5
279	20241018	145000	172035170	9380	9290	9380	9290	10
280	20241018	144900	171941460	9280	9290	9290	9280	36
281	20241018	144800	171607340	9280	9320	9320	9280	200
282	20241018	144700	169746280	9380	9380	9380	9380	0
283	20241018	144600	169746280	9380	9380	9380	9380	0
284	20241018	144500	169746280	9380	9380	9380	9380	0
285	20241018	144400	169746280	9380	9380	9380	9380	30
286	20241018	144300	169464880	9370	9370	9370	9370	0
287	20241018	144200	169464880	9370	9370	9370	9370	0
288	20241018	144100	169464880	9370	9370	9370	9370	30
289	20241018	144000	169183780	9380	9380	9380	9380	0
290	20241018	143900	169183780	9380	9380	9380	9380	0
291	20241018	143800	169183780	9380	9370	9380	9370	50
292	20241018	143700	168714980	9380	9380	9380	9380	1
293	20241018	143600	168705600	9390	9390	9390	9390	0
294	20241018	143500	168705600	9390	9390	9390	9390	1
295	20241018	143400	168696210	9330	9320	9330	9320	111
296	20241018	143300	167661580	9310	9310	9310	9310	30
297	20241018	143200	167382280	9300	9270	9300	9260	2065
298	20241018	143100	148229250	9270	9270	9270	9270	1
299	20241018	143000	148219980	9270	9240	9270	9240	15
300	20241018	142900	148081340	9240	9230	9240	9230	285
301	20241018	142800	145448440	9230	9230	9230	9230	0
302	20241018	142700	145448440	9230	9230	9230	9230	0
303	20241018	142600	145448440	9230	9230	9230	9230	0
304	20241018	142500	145448440	9230	9230	9230	9230	198
305	20241018	142400	143620900	9230	9230	9230	9230	1
306	20241018	142300	143611670	9230	9230	9230	9230	0
307	20241018	142200	143611670	9230	9230	9230	9230	0
308	20241018	142100	143611670	9230	9230	9230	9230	0
309	20241018	142000	143611670	9230	9230	9230	9230	1
310	20241018	141900	143602440	9210	9210	9210	9210	0
311	20241018	141800	143602440	9210	9210	9210	9210	0
312	20241018	141700	143602440	9210	9210	9210	9210	0
313	20241018	141600	143602440	9210	9210	9210	9210	0
314	20241018	141500	143602440	9210	9210	9210	9210	300
315	20241018	141400	140839440	9210	9210	9210	9210	15
316	20241018	141300	140701290	9210	9210	9210	9210	0
317	20241018	141200	140701290	9210	9210	9210	9210	0
318	20241018	141100	140701290	9210	9210	9210	9210	0
319	20241018	141000	140701290	9210	9210	9210	9210	16
320	20241018	140900	140553930	9210	9210	9210	9210	5
321	20241018	140800	140507880	9210	9210	9210	9210	0
322	20241018	140700	140507880	9210	9210	9210	9210	0
323	20241018	140600	140507880	9210	9210	9210	9210	0
324	20241018	140500	140507880	9210	9210	9210	9210	0
325	20241018	140400	140507880	9210	9210	9210	9210	0
326	20241018	140300	140507880	9210	9210	9210	9210	0
327	20241018	140200	140507880	9210	9210	9210	9210	0
328	20241018	140100	140507880	9210	9210	9210	9210	0
329	20241018	140000	140507880	9210	9210	9210	9210	0
330	20241018	135900	140507880	9210	9210	9210	9210	0
331	20241018	135800	140507880	9210	9210	9210	9210	0
332	20241018	135700	140507880	9210	9200	9210	9200	232
333	20241018	135600	138372680	9190	9190	9190	9190	4
334	20241018	135500	138335920	9180	9180	9180	9180	0
335	20241018	135400	138335920	9180	9180	9180	9180	400
336	20241018	135300	134663920	9190	9190	9190	9190	0
337	20241018	135200	134663920	9190	9190	9190	9190	0
338	20241018	135100	134663920	9190	9190	9190	9190	50
339	20241018	135000	134204420	9190	9190	9190	9190	0
340	20241018	134900	134204420	9190	9190	9190	9190	10
341	20241018	134800	134112520	9190	9190	9190	9190	0
342	20241018	134700	134112520	9190	9190	9190	9190	0
343	20241018	134600	134112520	9190	9190	9190	9190	0
344	20241018	134500	134112520	9190	9190	9190	9190	0
345	20241018	134400	134112520	9190	9190	9190	9190	0
346	20241018	134300	134112520	9190	9190	9190	9190	11
347	20241018	134200	134011430	9180	9180	9180	9180	0
348	20241018	134100	134011430	9180	9180	9180	9180	0
349	20241018	134000	134011430	9180	9200	9200	9180	89
350	20241018	133900	133194310	9200	9200	9200	9200	0
351	20241018	133800	133194310	9200	9200	9200	9200	10
352	20241018	133700	133102310	9190	9200	9200	9190	1023
353	20241018	133600	123700550	9200	9200	9200	9200	0
354	20241018	133500	123700550	9200	9200	9200	9200	0
355	20241018	133400	123700550	9200	9200	9200	9200	0
356	20241018	133300	123700550	9200	9200	9200	9200	0
357	20241018	133200	123700550	9200	9210	9210	9200	232
358	20241018	133100	121565160	9210	9210	9210	9210	0
359	20241018	133000	121565160	9210	9210	9210	9210	1
360	20241018	132900	121555950	9220	9220	9220	9220	2
361	20241018	132800	121537510	9230	9230	9230	9230	0
362	20241018	132700	121537510	9230	9230	9230	9230	0
363	20241018	132600	121537510	9230	9230	9230	9230	0
364	20241018	132500	121537510	9230	9230	9230	9230	0
365	20241018	132400	121537510	9230	9230	9230	9230	0
366	20241018	132300	121537510	9230	9230	9230	9230	0
367	20241018	132200	121537510	9230	9230	9230	9230	2
368	20241018	132100	121519050	9240	9240	9240	9240	0
369	20241018	132000	121519050	9240	9240	9240	9240	0
370	20241018	131900	121519050	9240	9240	9240	9240	0
371	20241018	131800	121519050	9240	9240	9240	9240	0
372	20241018	131700	121519050	9240	9240	9240	9240	0
373	20241018	131600	121519050	9240	9240	9240	9240	0
374	20241018	131500	121519050	9240	9240	9240	9240	0
375	20241018	131400	121519050	9240	9240	9240	9240	0
376	20241018	131300	121519050	9240	9240	9240	9240	0
377	20241018	131200	121519050	9240	9240	9240	9240	0
378	20241018	131100	121519050	9240	9240	9240	9240	0
379	20241018	131000	121519050	9240	9240	9240	9240	0
380	20241018	130900	121519050	9240	9240	9240	9240	0
381	20241018	130800	121519050	9240	9240	9240	9240	0
382	20241018	130700	121519050	9240	9240	9240	9240	0
383	20241018	130600	121519050	9240	9240	9240	9240	3
384	20241018	130500	121491330	9240	9240	9240	9240	0
385	20241018	130400	121491330	9240	9240	9240	9240	0
386	20241018	130300	121491330	9240	9240	9240	9240	0
387	20241018	130200	121491330	9240	9240	9240	9240	1
388	20241018	130100	121482090	9260	9260	9260	9260	0
389	20241018	130000	121482090	9260	9260	9260	9260	0
390	20241018	125900	121482090	9260	9260	9260	9260	0
391	20241018	125800	121482090	9260	9260	9260	9260	0
392	20241018	125700	121482090	9260	9260	9260	9260	2
393	20241018	125600	121463570	9200	9200	9200	9200	0
394	20241018	125500	121463570	9200	9200	9200	9200	0
395	20241018	125400	121463570	9200	9200	9200	9200	0
396	20241018	125300	121463570	9200	9200	9200	9200	0
397	20241018	125200	121463570	9200	9200	9200	9200	1
398	20241018	125100	121454370	9240	9240	9240	9240	0
399	20241018	125000	121454370	9240	9240	9240	9240	3
400	20241018	124900	121426650	9240	9240	9240	9240	0
401	20241018	124800	121426650	9240	9240	9240	9240	0
402	20241018	124700	121426650	9240	9240	9240	9240	91
403	20241018	124600	120585810	9240	9240	9240	9240	0
404	20241018	124500	120585810	9240	9240	9240	9240	24
405	20241018	124400	120364050	9240	9240	9240	9240	0
406	20241018	124300	120364050	9240	9240	9240	9240	5
407	20241018	124200	120317850	9240	9230	9240	9230	13
408	20241018	124100	120197820	9190	9200	9200	9190	110
409	20241018	124000	119186870	9180	9180	9180	9180	0
410	20241018	123900	119186870	9180	9180	9180	9180	0
411	20241018	123800	119186870	9180	9180	9180	9180	0
412	20241018	123700	119186870	9180	9180	9180	9180	0
413	20241018	123600	119186870	9180	9180	9180	9180	0
414	20241018	123500	119186870	9180	9190	9190	9180	100
415	20241018	123400	118268720	9230	9230	9230	9230	1
416	20241018	123300	118259490	9230	9250	9250	9230	892
417	20241018	123200	110019380	9270	9270	9270	9270	0
418	20241018	123100	110019380	9270	9270	9270	9270	0
419	20241018	123000	110019380	9270	9270	9270	9270	0
420	20241018	122900	110019380	9270	9270	9270	9270	10
421	20241018	122800	109926680	9270	9270	9270	9270	0
422	20241018	122700	109926680	9270	9270	9270	9270	0
423	20241018	122600	109926680	9270	9270	9270	9270	200
424	20241018	122500	108072680	9270	9270	9270	9270	0
425	20241018	122400	108072680	9270	9270	9270	9270	0
426	20241018	122300	108072680	9270	9270	9270	9270	0
427	20241018	122200	108072680	9270	9240	9270	9240	274
428	20241018	122100	105538840	9260	9260	9260	9260	0
429	20241018	122000	105538840	9260	9260	9260	9260	0
430	20241018	121900	105538840	9260	9260	9260	9260	0
431	20241018	121800	105538840	9260	9260	9260	9260	50
432	20241018	121700	105075840	9260	9210	9260	9210	50
433	20241018	121600	104614190	9200	9200	9200	9200	105
434	20241018	121500	103648190	9190	9190	9190	9190	12
435	20241018	121400	103537910	9170	9170	9170	9170	0
436	20241018	121300	103537910	9170	9170	9170	9170	0
437	20241018	121200	103537910	9170	9170	9170	9170	0
438	20241018	121100	103537910	9170	9170	9170	9170	0
439	20241018	121000	103537910	9170	9170	9170	9170	0
440	20241018	120900	103537910	9170	9170	9170	9170	0
441	20241018	120800	103537910	9170	9170	9170	9170	0
442	20241018	120700	103537910	9170	9170	9170	9170	0
443	20241018	120600	103537910	9170	9170	9170	9170	1
444	20241018	120500	103528740	9170	9180	9180	9170	24
445	20241018	120400	103308570	9180	9180	9180	9180	0
446	20241018	120300	103308570	9180	9180	9180	9180	21
447	20241018	120200	103115790	9190	9190	9190	9190	100
448	20241018	120100	102196790	9190	9190	9190	9190	0
449	20241018	120000	102196790	9190	9190	9190	9190	0
450	20241018	115900	102196790	9190	9190	9190	9190	62
451	20241018	115800	101627010	9190	9190	9190	9190	0
452	20241018	115700	101627010	9190	9190	9190	9190	0
453	20241018	115600	101627010	9190	9210	9210	9190	467
454	20241018	115500	97331830	9210	9240	9240	9210	612
455	20241018	115400	91691420	9250	9250	9250	9250	0
456	20241018	115300	91691420	9250	9250	9250	9250	0
457	20241018	115200	91691420	9250	9250	9250	9250	0
458	20241018	115100	91691420	9250	9250	9250	9250	0
459	20241018	115000	91691420	9250	9250	9250	9250	0
460	20241018	114900	91691420	9250	9250	9250	9250	126
461	20241018	114800	90525920	9260	9260	9260	9260	0
462	20241018	114700	90525920	9260	9260	9260	9260	0
463	20241018	114600	90525920	9260	9260	9260	9260	0
464	20241018	114500	90525920	9260	9260	9260	9260	0
465	20241018	114400	90525920	9260	9260	9260	9260	0
466	20241018	114300	90525920	9260	9260	9260	9260	0
467	20241018	114200	90525920	9260	9260	9260	9260	0
468	20241018	114100	90525920	9260	9260	9260	9260	0
469	20241018	114000	90525920	9260	9260	9260	9260	0
470	20241018	113900	90525920	9260	9260	9260	9260	0
471	20241018	113800	90525920	9260	9260	9260	9260	0
472	20241018	113700	90525920	9260	9260	9260	9260	0
473	20241018	113600	90525920	9260	9260	9260	9260	0
474	20241018	113500	90525920	9260	9260	9260	9260	0
475	20241018	113400	90525920	9260	9260	9260	9260	0
476	20241018	113300	90525920	9260	9260	9260	9260	0
477	20241018	113200	90525920	9260	9260	9260	9260	1
478	20241018	113100	90516660	9260	9260	9260	9260	0
479	20241018	113000	90516660	9260	9260	9260	9260	0
480	20241018	112900	90516660	9260	9260	9260	9260	0
481	20241018	112800	90516660	9260	9260	9260	9260	0
482	20241018	112700	90516660	9260	9260	9260	9260	2
483	20241018	112600	90498140	9240	9240	9240	9240	0
484	20241018	112500	90498140	9240	9240	9240	9240	0
485	20241018	112400	90498140	9240	9240	9240	9240	0
486	20241018	112300	90498140	9240	9240	9240	9240	0
487	20241018	112200	90498140	9240	9240	9240	9240	0
488	20241018	112100	90498140	9240	9240	9240	9240	0
489	20241018	112000	90498140	9240	9240	9240	9240	0
490	20241018	111900	90498140	9240	9240	9240	9240	0
491	20241018	111800	90498140	9240	9240	9240	9240	0
492	20241018	111700	90498140	9240	9240	9240	9240	0
493	20241018	111600	90498140	9240	9250	9250	9240	17
494	20241018	111500	90340900	9280	9280	9280	9280	0
495	20241018	111400	90340900	9280	9280	9280	9280	0
496	20241018	111300	90340900	9280	9280	9280	9280	0
497	20241018	111200	90340900	9280	9280	9280	9280	0
498	20241018	111100	90340900	9280	9280	9280	9280	0
499	20241018	111000	90340900	9280	9280	9280	9280	0
500	20241018	110900	90340900	9280	9280	9280	9280	0
501	20241018	110800	90340900	9280	9280	9280	9280	0
502	20241018	110700	90340900	9280	9280	9280	9280	0
503	20241018	110600	90340900	9280	9280	9280	9280	0
504	20241018	110500	90340900	9280	9280	9280	9280	2
505	20241018	110400	90322340	9260	9260	9260	9260	0
506	20241018	110300	90322340	9260	9270	9270	9260	8
507	20241018	110200	90248240	9290	9290	9290	9290	0
508	20241018	110100	90248240	9290	9290	9290	9290	0
509	20241018	110000	90248240	9290	9290	9290	9290	0
510	20241018	105900	90248240	9290	9290	9290	9290	0
511	20241018	105800	90248240	9290	9290	9290	9290	0
512	20241018	105700	90248240	9290	9290	9290	9290	0
513	20241018	105600	90248240	9290	9290	9290	9290	0
514	20241018	105500	90248240	9290	9290	9290	9290	0
515	20241018	105400	90248240	9290	9290	9290	9290	58
516	20241018	105300	89709420	9310	9310	9310	9310	0
517	20241018	105200	89709420	9310	9310	9310	9310	0
518	20241018	105100	89709420	9310	9310	9310	9310	0
519	20241018	105000	89709420	9310	9310	9310	9310	1
520	20241018	104900	89700110	9310	9310	9310	9310	13
521	20241018	104800	89579080	9310	9310	9310	9310	0
522	20241018	104700	89579080	9310	9310	9310	9310	2
523	20241018	104600	89560460	9290	9290	9290	9290	42
524	20241018	104500	89170280	9290	9290	9290	9290	0
525	20241018	104400	89170280	9290	9290	9290	9290	1
526	20241018	104300	89160990	9290	9290	9290	9290	4
527	20241018	104200	89123830	9310	9310	9310	9310	6
528	20241018	104100	89067970	9290	9290	9290	9290	0
529	20241018	104000	89067970	9290	9290	9290	9290	0
530	20241018	103900	89067970	9290	9290	9290	9290	0
531	20241018	103800	89067970	9290	9290	9290	9250	121
532	20241018	103700	87944680	9290	9290	9290	9290	10
533	20241018	103600	87851780	9250	9250	9250	9250	0
534	20241018	103500	87851780	9250	9250	9250	9250	11
535	20241018	103400	87750030	9250	9240	9250	9230	38
536	20241018	103300	87399060	9250	9270	9270	9250	167
537	20241018	103200	85853630	9280	9310	9310	9280	244
538	20241018	103100	83584600	9300	9300	9300	9300	1
539	20241018	103000	83575300	9300	9300	9300	9300	0
540	20241018	102900	83575300	9300	9300	9300	9300	0
541	20241018	102800	83575300	9300	9300	9300	9300	0
542	20241018	102700	83575300	9300	9300	9300	9300	0
543	20241018	102600	83575300	9300	9300	9300	9300	0
544	20241018	102500	83575300	9300	9300	9300	9300	20
545	20241018	102400	83389300	9300	9300	9300	9300	16
546	20241018	102300	83240500	9300	9300	9300	9300	0
547	20241018	102200	83240500	9300	9300	9300	9300	1
548	20241018	102100	83231200	9310	9310	9310	9310	10
549	20241018	102000	83138100	9310	9310	9310	9310	0
550	20241018	101900	83138100	9310	9310	9310	9310	0
551	20241018	101800	83138100	9310	9310	9310	9310	1
552	20241018	101700	83128790	9310	9310	9310	9310	3
553	20241018	101600	83100860	9330	9330	9330	9330	0
554	20241018	101500	83100860	9330	9330	9330	9330	0
555	20241018	101400	83100860	9330	9330	9330	9330	0
556	20241018	101300	83100860	9330	9320	9330	9320	200
557	20241018	101200	81235870	9320	9320	9320	9320	1
558	20241018	101100	81226550	9330	9330	9330	9330	0
559	20241018	101000	81226550	9330	9330	9330	9330	0
560	20241018	100900	81226550	9330	9330	9330	9330	0
561	20241018	100800	81226550	9330	9330	9330	9330	0
562	20241018	100700	81226550	9330	9330	9330	9330	0
563	20241018	100600	81226550	9330	9330	9330	9330	0
564	20241018	100500	81226550	9330	9330	9330	9330	0
565	20241018	100400	81226550	9330	9330	9330	9330	0
566	20241018	100300	81226550	9330	9330	9330	9330	0
567	20241018	100200	81226550	9330	9330	9330	9330	0
568	20241018	100100	81226550	9330	9330	9330	9330	0
569	20241018	100000	81226550	9330	9330	9330	9330	0
570	20241018	095900	81226550	9330	9330	9330	9330	1
571	20241018	095800	81217220	9320	9320	9320	9320	0
572	20241018	095700	81217220	9320	9320	9320	9320	0
573	20241018	095600	81217220	9320	9320	9320	9320	0
574	20241018	095500	81217220	9320	9320	9320	9320	0
575	20241018	095400	81217220	9320	9320	9320	9320	2
576	20241018	095300	81198580	9320	9320	9320	9320	0
577	20241018	095200	81198580	9320	9320	9320	9320	0
578	20241018	095100	81198580	9320	9320	9320	9320	0
579	20241018	095000	81198580	9320	9320	9320	9320	1
580	20241018	094900	81189260	9310	9310	9310	9310	1
581	20241018	094800	81179950	9320	9320	9320	9320	0
582	20241018	094700	81179950	9320	9320	9320	9320	1
583	20241018	094600	81170630	9340	9340	9340	9340	1
584	20241018	094500	81161290	9250	9250	9250	9250	0
585	20241018	094400	81161290	9250	9250	9250	9250	22
586	20241018	094300	80957790	9250	9270	9270	9250	99
587	20241018	094200	80040540	9370	9370	9370	9370	2
588	20241018	094100	80021800	9370	9370	9370	9370	1
589	20241018	094000	80012430	9410	9410	9410	9410	1
590	20241018	093900	80003020	9410	9410	9410	9410	0
591	20241018	093800	80003020	9410	9410	9410	9410	20
592	20241018	093700	79814820	9410	9410	9410	9410	1
593	20241018	093600	79805410	9410	9410	9410	9410	0
594	20241018	093500	79805410	9410	9410	9410	9410	0
595	20241018	093400	79805410	9410	9410	9410	9410	0
596	20241018	093300	79805410	9410	9410	9410	9410	0
597	20241018	093200	79805410	9410	9310	9410	9250	501
598	20241018	093100	75163870	9440	9440	9440	9440	0
599	20241018	093000	75163870	9440	9480	9480	9440	2475
600	20241018	092900	51799830	9440	9440	9440	9440	150
601	20241018	092800	50383830	9440	9440	9440	9440	0
602	20241018	092700	50383830	9440	9440	9440	9440	0
603	20241018	092600	50383830	9440	9430	9440	9430	878
604	20241018	092500	42095940	9440	9430	9440	9430	11
605	20241018	092400	41992130	9430	9440	9440	9430	3701
606	20241018	092300	7091690	9500	9500	9500	9500	0
607	20241018	092200	7091690	9500	9500	9500	9500	0
608	20241018	092100	7091690	9500	9470	9500	9470	100
609	20241018	092000	6143110	9500	9500	9500	9500	0
610	20241018	091900	6143110	9500	9380	9500	9380	108
611	20241018	091800	5128020	9250	9360	9360	9250	300
612	20241018	091700	2343400	9380	9380	9380	9380	0
613	20241018	091600	2343400	9380	9380	9380	9380	0
614	20241018	091500	2343400	9380	9380	9380	9380	5
615	20241018	091400	2296500	9380	9380	9380	9380	22
616	20241018	091300	2090140	9380	9380	9380	9380	2
617	20241018	091200	2071380	9410	9410	9410	9410	1
618	20241018	091100	2061970	9410	9410	9410	9410	10
619	20241018	091000	1967870	9410	9410	9410	9410	0
620	20241018	090900	1967870	9410	9410	9410	9410	1
621	20241018	090800	1958460	9410	9410	9410	9410	0
622	20241018	090700	1958460	9410	9410	9410	9410	139
623	20241018	090600	650470	9410	9410	9410	9410	0
624	20241018	090500	650470	9410	9410	9410	9410	0
625	20241018	090400	650470	9410	9410	9410	9410	0
626	20241018	090300	650470	9410	9410	9410	9410	10
627	20241018	090200	556370	9430	9430	9430	9430	0
628	20241018	090100	556370	9430	9430	9430	9430	0
629	20241018	090000	556370	9430	9430	9430	9430	59