KissMeData/065510/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194500	238744750	9050	9050	9050	9050	191
3	20241018	194400	238744750	9050	9050	9050	9050	0
4	20241018	194300	238744750	9050	9050	9050	9050	0
5	20241018	194200	238744750	9050	9050	9050	9050	0
6	20241018	194100	238744750	9050	9050	9050	9050	0
7	20241018	194000	238744750	9050	9050	9050	9050	0
8	20241018	193900	238744750	9050	9050	9050	9050	0
9	20241018	193800	238744750	9050	9050	9050	9050	0
10	20241018	193700	238744750	9050	9050	9050	9050	0
11	20241018	193600	238744750	9050	9050	9050	9050	0
12	20241018	193500	238744750	9050	9050	9050	9050	0
13	20241018	193400	238744750	9050	9050	9050	9050	0
14	20241018	193300	238744750	9050	9050	9050	9050	0
15	20241018	193200	238744750	9050	9050	9050	9050	0
16	20241018	193100	238744750	9050	9050	9050	9050	0
17	20241018	193000	238744750	9050	9050	9050	9050	0
18	20241018	192900	238744750	9050	9050	9050	9050	0
19	20241018	192800	238744750	9050	9050	9050	9050	0
20	20241018	192700	238744750	9050	9050	9050	9050	0
21	20241018	192600	238744750	9050	9050	9050	9050	0
22	20241018	192500	238744750	9050	9050	9050	9050	0
23	20241018	192400	238744750	9050	9050	9050	9050	0
24	20241018	192300	238744750	9050	9050	9050	9050	0
25	20241018	192200	238744750	9050	9050	9050	9050	0
26	20241018	192100	238744750	9050	9050	9050	9050	0
27	20241018	192000	238744750	9050	9050	9050	9050	0
28	20241018	191900	238744750	9050	9050	9050	9050	0
29	20241018	191800	238744750	9050	9050	9050	9050	0
30	20241018	191700	238744750	9050	9050	9050	9050	0
31	20241018	191600	238744750	9050	9050	9050	9050	0
32	20241018	191500	238744750	9050	9050	9050	9050	191
33	20241018	191400	238744750	9050	9050	9050	9050	0
34	20241018	191300	238744750	9050	9050	9050	9050	0
35	20241018	191200	238744750	9050	9050	9050	9050	0
36	20241018	191100	238744750	9050	9050	9050	9050	0
37	20241018	191000	238744750	9050	9050	9050	9050	0
38	20241018	190900	238744750	9050	9050	9050	9050	0
39	20241018	190800	238744750	9050	9050	9050	9050	0
40	20241018	190700	238744750	9050	9050	9050	9050	0
41	20241018	190600	238744750	9050	9050	9050	9050	0
42	20241018	190500	238744750	9050	9050	9050	9050	0
43	20241018	190400	238744750	9050	9050	9050	9050	0
44	20241018	190300	238744750	9050	9050	9050	9050	0
45	20241018	190200	238744750	9050	9050	9050	9050	0
46	20241018	190100	238744750	9050	9050	9050	9050	0
47	20241018	190000	238744750	9050	9050	9050	9050	0
48	20241018	185900	238744750	9050	9050	9050	9050	0
49	20241018	185800	238744750	9050	9050	9050	9050	0
50	20241018	185700	238744750	9050	9050	9050	9050	0
51	20241018	185600	238744750	9050	9050	9050	9050	0
52	20241018	185500	238744750	9050	9050	9050	9050	0
53	20241018	185400	238744750	9050	9050	9050	9050	0
54	20241018	185300	238744750	9050	9050	9050	9050	0
55	20241018	185200	238744750	9050	9050	9050	9050	0
56	20241018	185100	238744750	9050	9050	9050	9050	0
57	20241018	185000	238744750	9050	9050	9050	9050	0
58	20241018	184900	238744750	9050	9050	9050	9050	0
59	20241018	184800	238744750	9050	9050	9050	9050	0
60	20241018	184700	238744750	9050	9050	9050	9050	0
61	20241018	184600	238744750	9050	9050	9050	9050	0
62	20241018	184500	238744750	9050	9050	9050	9050	191
63	20241018	184400	238744750	9050	9050	9050	9050	0
64	20241018	184300	238744750	9050	9050	9050	9050	0
65	20241018	184200	238744750	9050	9050	9050	9050	0
66	20241018	184100	238744750	9050	9050	9050	9050	0
67	20241018	184000	238744750	9050	9050	9050	9050	0
68	20241018	183900	238744750	9050	9050	9050	9050	0
69	20241018	183800	238744750	9050	9050	9050	9050	0
70	20241018	183700	238744750	9050	9050	9050	9050	0
71	20241018	183600	238744750	9050	9050	9050	9050	0
72	20241018	183500	238744750	9050	9050	9050	9050	0
73	20241018	183400	238744750	9050	9050	9050	9050	0
74	20241018	183300	238744750	9050	9050	9050	9050	0
75	20241018	183200	238744750	9050	9050	9050	9050	0
76	20241018	183100	238744750	9050	9050	9050	9050	0
77	20241018	183000	238744750	9050	9050	9050	9050	0
78	20241018	182900	238744750	9050	9050	9050	9050	0
79	20241018	182800	238744750	9050	9050	9050	9050	0
80	20241018	182700	238744750	9050	9050	9050	9050	0
81	20241018	182600	238744750	9050	9050	9050	9050	0
82	20241018	182500	238744750	9050	9050	9050	9050	0
83	20241018	182400	238744750	9050	9050	9050	9050	0
84	20241018	182300	238744750	9050	9050	9050	9050	0
85	20241018	182200	238744750	9050	9050	9050	9050	0
86	20241018	182100	238744750	9050	9050	9050	9050	0
87	20241018	182000	238744750	9050	9050	9050	9050	0
88	20241018	181900	238744750	9050	9050	9050	9050	0
89	20241018	181800	238744750	9050	9050	9050	9050	0
90	20241018	181700	238744750	9050	9050	9050	9050	0
91	20241018	181600	238744750	9050	9050	9050	9050	0
92	20241018	181500	238744750	9050	9050	9050	9050	191
93	20241018	181400	238744750	9050	9050	9050	9050	0
94	20241018	181300	238744750	9050	9050	9050	9050	0
95	20241018	181200	238744750	9050	9050	9050	9050	0
96	20241018	181100	238744750	9050	9050	9050	9050	0
97	20241018	181000	238744750	9050	9050	9050	9050	0
98	20241018	180900	238744750	9050	9050	9050	9050	0
99	20241018	180800	238744750	9050	9050	9050	9050	0
100	20241018	180700	238744750	9050	9050	9050	9050	0
101	20241018	180600	238744750	9050	9050	9050	9050	0
102	20241018	180500	238744750	9050	9050	9050	9050	0
103	20241018	180400	238744750	9050	9050	9050	9050	0
104	20241018	180300	238744750	9050	9050	9050	9050	0
105	20241018	180200	238744750	9050	9050	9050	9050	0
106	20241018	180100	238744750	9050	9050	9050	9050	0
107	20241018	180000	238744750	9050	9050	9050	9050	0
108	20241018	175900	238744750	9050	9050	9050	9050	0
109	20241018	175800	238744750	9050	9050	9050	9050	0
110	20241018	175700	238744750	9050	9050	9050	9050	0
111	20241018	175600	238744750	9050	9050	9050	9050	0
112	20241018	175500	238744750	9050	9050	9050	9050	0
113	20241018	175400	238744750	9050	9050	9050	9050	0
114	20241018	175300	238744750	9050	9050	9050	9050	0
115	20241018	175200	238744750	9050	9050	9050	9050	0
116	20241018	175100	238744750	9050	9050	9050	9050	0
117	20241018	175000	238744750	9050	9050	9050	9050	0
118	20241018	174900	238744750	9050	9050	9050	9050	0
119	20241018	174800	238744750	9050	9050	9050	9050	0
120	20241018	174700	238744750	9050	9050	9050	9050	0
121	20241018	174600	238744750	9050	9050	9050	9050	0
122	20241018	174500	238744750	9050	9050	9050	9050	191
123	20241018	174400	238744750	9050	9050	9050	9050	0
124	20241018	174300	238744750	9050	9050	9050	9050	0
125	20241018	174200	238744750	9050	9050	9050	9050	0
126	20241018	174100	238744750	9050	9050	9050	9050	0
127	20241018	174000	238744750	9050	9050	9050	9050	0
128	20241018	173900	238744750	9050	9050	9050	9050	0
129	20241018	173800	238744750	9050	9050	9050	9050	0
130	20241018	173700	238744750	9050	9050	9050	9050	0
131	20241018	173600	238744750	9050	9050	9050	9050	0
132	20241018	173500	238744750	9050	9050	9050	9050	0
133	20241018	173400	238744750	9050	9050	9050	9050	0
134	20241018	173300	238744750	9050	9050	9050	9050	0
135	20241018	173200	238744750	9050	9050	9050	9050	0
136	20241018	173100	238744750	9050	9050	9050	9050	0
137	20241018	173000	238744750	9050	9050	9050	9050	0
138	20241018	172900	238744750	9050	9050	9050	9050	0
139	20241018	172800	238744750	9050	9050	9050	9050	0
140	20241018	172700	238744750	9050	9050	9050	9050	0
141	20241018	172600	238744750	9050	9050	9050	9050	0
142	20241018	172500	238744750	9050	9050	9050	9050	0
143	20241018	172400	238744750	9050	9050	9050	9050	0
144	20241018	172300	238744750	9050	9050	9050	9050	0
145	20241018	172200	238744750	9050	9050	9050	9050	0
146	20241018	172100	238744750	9050	9050	9050	9050	0
147	20241018	172000	238744750	9050	9050	9050	9050	0
148	20241018	171900	238744750	9050	9050	9050	9050	0
149	20241018	171800	238744750	9050	9050	9050	9050	0
150	20241018	171700	238744750	9050	9050	9050	9050	0
151	20241018	171600	238744750	9050	9050	9050	9050	0
152	20241018	171500	238744750	9050	9050	9050	9050	191
153	20241018	171400	238744750	9050	9050	9050	9050	0
154	20241018	171300	238744750	9050	9050	9050	9050	0
155	20241018	171200	238744750	9050	9050	9050	9050	0
156	20241018	171100	238744750	9050	9050	9050	9050	0
157	20241018	171000	238744750	9050	9050	9050	9050	0
158	20241018	170900	238744750	9050	9050	9050	9050	0
159	20241018	170800	238744750	9050	9050	9050	9050	0
160	20241018	170700	238744750	9050	9050	9050	9050	0
161	20241018	170600	238744750	9050	9050	9050	9050	0
162	20241018	170500	238744750	9050	9050	9050	9050	0
163	20241018	170400	238744750	9050	9050	9050	9050	0
164	20241018	170300	238744750	9050	9050	9050	9050	0
165	20241018	170200	238744750	9050	9050	9050	9050	0
166	20241018	170100	238744750	9050	9050	9050	9050	0
167	20241018	170000	238744750	9050	9050	9050	9050	0
168	20241018	165900	238744750	9050	9050	9050	9050	0
169	20241018	165800	238744750	9050	9050	9050	9050	0
170	20241018	165700	238744750	9050	9050	9050	9050	0
171	20241018	165600	238744750	9050	9050	9050	9050	0
172	20241018	165500	238744750	9050	9050	9050	9050	0
173	20241018	165400	238744750	9050	9050	9050	9050	0
174	20241018	165300	238744750	9050	9050	9050	9050	0
175	20241018	165200	238744750	9050	9050	9050	9050	0
176	20241018	165100	238744750	9050	9050	9050	9050	0
177	20241018	165000	238744750	9050	9050	9050	9050	0
178	20241018	164900	238744750	9050	9050	9050	9050	0
179	20241018	164800	238744750	9050	9050	9050	9050	0
180	20241018	164700	238744750	9050	9050	9050	9050	0
181	20241018	164600	238744750	9050	9050	9050	9050	0
182	20241018	164500	238744750	9050	9050	9050	9050	191
183	20241018	164400	238744750	9050	9050	9050	9050	0
184	20241018	164300	238744750	9050	9050	9050	9050	0
185	20241018	164200	238744750	9050	9050	9050	9050	0
186	20241018	164100	238744750	9050	9050	9050	9050	0
187	20241018	164000	238744750	9050	9050	9050	9050	0
188	20241018	163900	238744750	9050	9050	9050	9050	0
189	20241018	163800	238744750	9050	9050	9050	9050	0
190	20241018	163700	238744750	9050	9050	9050	9050	0
191	20241018	163600	238744750	9050	9050	9050	9050	0
192	20241018	163500	238744750	9050	9050	9050	9050	0
193	20241018	163400	238744750	9050	9050	9050	9050	0
194	20241018	163300	238744750	9050	9050	9050	9050	0
195	20241018	163200	238744750	9050	9050	9050	9050	0
196	20241018	163100	238744750	9050	9050	9050	9050	0
197	20241018	163000	238744750	9050	9050	9050	9050	0
198	20241018	162900	238744750	9050	9050	9050	9050	0
199	20241018	162800	238744750	9050	9050	9050	9050	0
200	20241018	162700	238744750	9050	9050	9050	9050	0
201	20241018	162600	238744750	9050	9050	9050	9050	0
202	20241018	162500	238744750	9050	9050	9050	9050	0
203	20241018	162400	238744750	9050	9050	9050	9050	0
204	20241018	162300	238744750	9050	9050	9050	9050	0
205	20241018	162200	238744750	9050	9050	9050	9050	0
206	20241018	162100	238744750	9050	9050	9050	9050	0
207	20241018	162000	238744750	9050	9050	9050	9050	0
208	20241018	161900	238744750	9050	9050	9050	9050	0
209	20241018	161800	238744750	9050	9050	9050	9050	0
210	20241018	161700	238744750	9050	9050	9050	9050	0
211	20241018	161600	238744750	9050	9050	9050	9050	0
212	20241018	161500	238744750	9050	9050	9050	9050	191
213	20241018	161400	238744750	9050	9050	9050	9050	0
214	20241018	161300	238744750	9050	9050	9050	9050	0
215	20241018	161200	238744750	9050	9050	9050	9050	0
216	20241018	161100	238744750	9050	9050	9050	9050	0
217	20241018	161000	238744750	9050	9050	9050	9050	0
218	20241018	160900	238744750	9050	9050	9050	9050	0
219	20241018	160800	238744750	9050	9050	9050	9050	0
220	20241018	160700	238744750	9050	9050	9050	9050	0
221	20241018	160600	238744750	9050	9050	9050	9050	0
222	20241018	160500	238744750	9050	9050	9050	9050	0
223	20241018	160400	238744750	9050	9050	9050	9050	0
224	20241018	160300	238744750	9050	9050	9050	9050	0
225	20241018	160200	238744750	9050	9050	9050	9050	0
226	20241018	160100	238744750	9050	9050	9050	9050	0
227	20241018	160000	238744750	9050	9050	9050	9050	0
228	20241018	155900	238744750	9050	9050	9050	9050	0
229	20241018	155800	238744750	9050	9050	9050	9050	0
230	20241018	155700	238744750	9050	9050	9050	9050	0
231	20241018	155600	238744750	9050	9050	9050	9050	0
232	20241018	155500	238744750	9050	9050	9050	9050	0
233	20241018	155400	238744750	9050	9050	9050	9050	0
234	20241018	155300	238744750	9050	9050	9050	9050	0
235	20241018	155200	238744750	9050	9050	9050	9050	0
236	20241018	155100	238744750	9050	9050	9050	9050	0
237	20241018	155000	238744750	9050	9050	9050	9050	0
238	20241018	154900	238744750	9050	9050	9050	9050	0
239	20241018	154800	238744750	9050	9050	9050	9050	0
240	20241018	154700	238744750	9050	9050	9050	9050	0
241	20241018	154600	238744750	9050	9050	9050	9050	0
242	20241018	154500	238744750	9050	9050	9050	9050	191
243	20241018	154400	238744750	9050	9050	9050	9050	0
244	20241018	154300	238744750	9050	9050	9050	9050	0
245	20241018	154200	238744750	9050	9050	9050	9050	0
246	20241018	154100	238744750	9050	9050	9050	9050	0
247	20241018	154000	238744750	9050	9050	9050	9050	0
248	20241018	153900	238744750	9050	9050	9050	9050	0
249	20241018	153800	238744750	9050	9050	9050	9050	0
250	20241018	153700	238744750	9050	9050	9050	9050	0
251	20241018	153600	238744750	9050	9050	9050	9050	0
252	20241018	153500	238744750	9050	9050	9050	9050	0
253	20241018	153400	238744750	9050	9050	9050	9050	0
254	20241018	153300	238744750	9050	9050	9050	9050	0
255	20241018	153200	238744750	9050	9050	9050	9050	0
256	20241018	153100	238744750	9050	9050	9050	9050	0
257	20241018	153000	238744750	9050	9050	9050	9050	191
258	20241018	152900	237016200	9050	9050	9050	9050	0
259	20241018	152800	237016200	9050	9050	9050	9050	0
260	20241018	152700	237016200	9050	9050	9050	9050	0
261	20241018	152600	237016200	9050	9050	9050	9050	0
262	20241018	152500	237016200	9050	9050	9050	9050	0
263	20241018	152400	237016200	9050	9050	9050	9050	0
264	20241018	152300	237016200	9050	9050	9050	9050	0
265	20241018	152200	237016200	9050	9050	9050	9050	0
266	20241018	152100	237016200	9050	9050	9050	9050	0
267	20241018	152000	237016200	9050	9050	9050	9050	0
268	20241018	151900	237016200	9050	9020	9050	9010	187
269	20241018	151800	235330180	9010	9010	9020	9010	156
270	20241018	151700	233924560	9010	9010	9010	9010	25
271	20241018	151600	233699310	9010	9010	9010	9010	7
272	20241018	151500	233636240	9020	9020	9020	9020	0
273	20241018	151400	233636240	9020	9010	9020	9010	41
274	20241018	151300	233266780	9020	9020	9020	9020	0
275	20241018	151200	233266780	9020	9020	9020	9020	0
276	20241018	151100	233266780	9020	9020	9020	9020	4
277	20241018	151000	233230700	9030	9010	9030	9010	28
278	20241018	150900	232978220	9030	9030	9030	9020	174
279	20241018	150800	231408230	9030	9030	9030	9030	71
280	20241018	150700	230767100	9040	9040	9040	9040	0
281	20241018	150600	230767100	9040	9040	9040	9040	0
282	20241018	150500	230767100	9040	9030	9040	9030	3
283	20241018	150400	230740000	9030	9030	9030	9030	0
284	20241018	150300	230740000	9030	9030	9030	9030	0
285	20241018	150200	230740000	9030	9030	9030	9030	0
286	20241018	150100	230740000	9030	9030	9030	9030	0
287	20241018	150000	230740000	9030	9030	9030	9030	2
288	20241018	145900	230721940	9030	9030	9030	9030	5
289	20241018	145800	230676790	9050	9050	9050	9050	0
290	20241018	145700	230676790	9050	9050	9050	9050	0
291	20241018	145600	230676790	9050	9050	9050	9050	0
292	20241018	145500	230676790	9050	9050	9050	9050	0
293	20241018	145400	230676790	9050	9050	9050	9050	50
294	20241018	145300	230224290	9060	9060	9060	9060	103
295	20241018	145200	229291110	9030	9030	9030	9030	0
296	20241018	145100	229291110	9030	9030	9030	9030	0
297	20241018	145000	229291110	9030	9030	9030	9030	0
298	20241018	144900	229291110	9030	9030	9030	9030	0
299	20241018	144800	229291110	9030	9030	9030	9030	0
300	20241018	144700	229291110	9030	9030	9030	9030	14
301	20241018	144600	229164690	9060	9060	9060	9060	103
302	20241018	144500	228231510	9070	9070	9070	9070	0
303	20241018	144400	228231510	9070	9070	9070	9070	0
304	20241018	144300	228231510	9070	9070	9070	9070	0
305	20241018	144200	228231510	9070	9070	9070	9070	0
306	20241018	144100	228231510	9070	9020	9070	9020	6
307	20241018	144000	228177240	9070	9070	9070	9070	0
308	20241018	143900	228177240	9070	9070	9070	9070	0
309	20241018	143800	228177240	9070	9070	9070	9070	104
310	20241018	143700	227233960	9030	9030	9030	9030	0
311	20241018	143600	227233960	9030	9040	9040	9030	15
312	20241018	143500	227098430	9070	9070	9070	9070	0
313	20241018	143400	227098430	9070	9070	9070	9070	10
314	20241018	143300	227007730	9070	9070	9070	9070	0
315	20241018	143200	227007730	9070	9070	9070	9070	0
316	20241018	143100	227007730	9070	9070	9070	9070	104
317	20241018	143000	226064450	9070	9070	9070	9070	0
318	20241018	142900	226064450	9070	9070	9070	9070	0
319	20241018	142800	226064450	9070	9070	9070	9070	0
320	20241018	142700	226064450	9070	9070	9070	9070	0
321	20241018	142600	226064450	9070	9070	9070	9070	0
322	20241018	142500	226064450	9070	9070	9070	9070	25
323	20241018	142400	225837700	9070	9070	9070	9070	104
324	20241018	142300	224894420	9070	9070	9070	9070	0
325	20241018	142200	224894420	9070	9070	9070	9070	10
326	20241018	142100	224803720	9070	9070	9070	9070	0
327	20241018	142000	224803720	9070	9070	9070	9070	0
328	20241018	141900	224803720	9070	9070	9070	9070	0
329	20241018	141800	224803720	9070	9070	9070	9070	0
330	20241018	141700	224803720	9070	9050	9070	9050	604
331	20241018	141600	219332480	9010	9010	9010	9010	3
332	20241018	141500	219305450	9000	9000	9000	9000	0
333	20241018	141400	219305450	9000	9000	9000	9000	5
334	20241018	141300	219260450	9050	9050	9050	9050	0
335	20241018	141200	219260450	9050	9050	9050	9050	0
336	20241018	141100	219260450	9050	9050	9050	9050	0
337	20241018	141000	219260450	9050	9030	9050	9030	154
338	20241018	140900	217868180	8990	8990	8990	8990	0
339	20241018	140800	217868180	8990	9040	9040	8990	34
340	20241018	140700	217562470	8990	8990	8990	8990	1
341	20241018	140600	217553480	8990	8990	8990	8980	1071
342	20241018	140500	207929250	8990	9000	9000	8990	79
343	20241018	140400	207218990	9000	9000	9000	9000	12
344	20241018	140300	207110990	9040	9030	9040	9030	104
345	20241018	140200	206170880	9040	9040	9040	9040	0
346	20241018	140100	206170880	9040	9040	9040	9040	0
347	20241018	140000	206170880	9040	9040	9040	8990	171
348	20241018	135900	204631800	9040	9040	9040	9040	0
349	20241018	135800	204631800	9040	9040	9040	9040	0
350	20241018	135700	204631800	9040	9040	9040	9040	0
351	20241018	135600	204631800	9040	9030	9040	9030	104
352	20241018	135500	203691690	9000	9000	9000	9000	0
353	20241018	135400	203691690	9000	9000	9000	9000	117
354	20241018	135300	202638690	9000	9000	9000	9000	23
355	20241018	135200	202431690	9000	9000	9000	9000	0
356	20241018	135100	202431690	9000	9000	9000	9000	59
357	20241018	135000	201900690	9040	9040	9040	9040	0
358	20241018	134900	201900690	9040	9030	9040	9030	104
359	20241018	134800	200960570	9030	9030	9030	9030	1
360	20241018	134700	200951540	9000	9000	9000	9000	50
361	20241018	134600	200501540	9000	9000	9000	9000	0
362	20241018	134500	200501540	9000	9000	9000	9000	27
363	20241018	134400	200258540	9050	9050	9050	9050	0
364	20241018	134300	200258540	9050	9050	9050	9050	0
365	20241018	134200	200258540	9050	9050	9050	9050	104
366	20241018	134100	199317340	9000	9000	9000	9000	0
367	20241018	134000	199317340	9000	9000	9000	9000	64
368	20241018	133900	198741340	9050	9050	9050	9050	1
369	20241018	133800	198732290	9060	9060	9060	9060	0
370	20241018	133700	198732290	9060	9060	9060	9060	0
371	20241018	133600	198732290	9060	9060	9060	9060	0
372	20241018	133500	198732290	9060	9040	9060	9040	104
373	20241018	133400	197792110	9010	9010	9010	9010	0
374	20241018	133300	197792110	9010	9010	9010	9010	125
375	20241018	133200	196665860	9010	9010	9010	9010	25
376	20241018	133100	196440610	8990	9000	9000	8990	864
377	20241018	133000	188667380	9010	9010	9010	9010	122
378	20241018	132900	187568160	9010	9010	9010	9010	14
379	20241018	132800	187442020	9040	9050	9050	9040	149
380	20241018	132700	186094000	9050	9050	9050	9050	0
381	20241018	132600	186094000	9050	9050	9050	9050	0
382	20241018	132500	186094000	9050	9050	9050	9050	0
383	20241018	132400	186094000	9050	9050	9050	9050	0
384	20241018	132300	186094000	9050	9010	9050	9010	102
385	20241018	132200	185174940	9060	9060	9060	9060	0
386	20241018	132100	185174940	9060	9060	9060	9060	104
387	20241018	132000	184232700	9040	9040	9040	9040	0
388	20241018	131900	184232700	9040	9040	9040	9040	0
389	20241018	131800	184232700	9040	9010	9040	9010	309
390	20241018	131700	181442580	9000	9010	9010	9000	20
391	20241018	131600	181262550	9040	9040	9040	9040	0
392	20241018	131500	181262550	9040	9040	9040	9040	0
393	20241018	131400	181262550	9040	9040	9040	9040	0
394	20241018	131300	181262550	9040	9040	9040	9040	604
395	20241018	131200	175802390	9040	9040	9040	9040	1
396	20241018	131100	175793350	9000	9040	9040	9000	790
397	20241018	131000	168667290	9040	9040	9040	9040	0
398	20241018	130900	168667290	9040	9040	9040	9040	0
399	20241018	130800	168667290	9040	9010	9040	9010	3
400	20241018	130700	168640230	9040	9040	9040	9040	0
401	20241018	130600	168640230	9040	9030	9040	9030	105
402	20241018	130500	167691640	9030	9030	9030	9030	0
403	20241018	130400	167691640	9030	9030	9030	9030	0
404	20241018	130300	167691640	9030	9030	9030	9030	0
405	20241018	130200	167691640	9030	9030	9030	9030	0
406	20241018	130100	167691640	9030	9030	9030	9030	0
407	20241018	130000	167691640	9030	9030	9030	9030	0
408	20241018	125900	167691640	9030	9030	9030	9030	116
409	20241018	125800	166644160	9010	9010	9010	9010	0
410	20241018	125700	166644160	9010	9010	9010	9010	132
411	20241018	125600	165454840	9030	9030	9030	9030	1
412	20241018	125500	165445810	9010	9040	9040	9010	2688
413	20241018	125400	141153670	9070	9070	9070	9070	0
414	20241018	125300	141153670	9070	9070	9070	9070	0
415	20241018	125200	141153670	9070	9070	9070	9070	106
416	20241018	125100	140192250	9070	9070	9070	9070	21
417	20241018	125000	140001780	9070	9070	9070	9070	0
418	20241018	124900	140001780	9070	9070	9070	9070	0
419	20241018	124800	140001780	9070	9070	9070	9070	0
420	20241018	124700	140001780	9070	9070	9070	9070	0
421	20241018	124600	140001780	9070	9070	9070	9070	0
422	20241018	124500	140001780	9070	9070	9070	9070	106
423	20241018	124400	139040360	9040	9040	9040	9040	0
424	20241018	124300	139040360	9040	9050	9050	9040	102
425	20241018	124200	138117280	9050	9050	9050	9050	0
426	20241018	124100	138117280	9050	9050	9050	9050	0
427	20241018	124000	138117280	9050	9050	9050	9050	107
428	20241018	123900	137148930	9100	9050	9100	9050	2
429	20241018	123800	137130780	9050	9100	9100	9050	249
430	20241018	123700	134872030	9100	9070	9100	9060	218
431	20241018	123600	132896890	9110	9110	9110	9110	0
432	20241018	123500	132896890	9110	9110	9110	9110	0
433	20241018	123400	132896890	9110	9110	9110	9110	0
434	20241018	123300	132896890	9110	9110	9110	9110	0
435	20241018	123200	132896890	9110	9110	9110	9110	0
436	20241018	123100	132896890	9110	9070	9110	9070	107
437	20241018	123000	131922160	9060	9090	9090	9060	3000
438	20241018	122900	104728280	9110	9110	9110	9110	0
439	20241018	122800	104728280	9110	9110	9110	9110	0
440	20241018	122700	104728280	9110	9110	9110	9110	0
441	20241018	122600	104728280	9110	9110	9110	9110	0
442	20241018	122500	104728280	9110	9110	9110	9110	0
443	20241018	122400	104728280	9110	9100	9110	9100	126
444	20241018	122300	103581670	9100	9100	9100	9100	0
445	20241018	122200	103581670	9100	9100	9100	9100	0
446	20241018	122100	103581670	9100	9100	9100	9100	0
447	20241018	122000	103581670	9100	9100	9100	9100	0
448	20241018	121900	103581670	9100	9100	9100	9100	0
449	20241018	121800	103581670	9100	9100	9100	9100	0
450	20241018	121700	103581670	9100	9080	9110	9080	314
451	20241018	121600	100724160	9080	9080	9080	9080	9
452	20241018	121500	100642440	9100	9100	9100	9100	0
453	20241018	121400	100642440	9100	9090	9100	9090	125
454	20241018	121300	99506180	9090	9090	9090	9090	0
455	20241018	121200	99506180	9090	9090	9090	9090	0
456	20241018	121100	99506180	9090	9090	9090	9090	0
457	20241018	121000	99506180	9090	9090	9090	9090	106
458	20241018	120900	98542640	9070	9070	9070	9070	0
459	20241018	120800	98542640	9070	9070	9070	9070	0
460	20241018	120700	98542640	9070	9070	9070	9070	0
461	20241018	120600	98542640	9070	9070	9090	9070	352
462	20241018	120500	95349630	9070	9070	9070	9070	0
463	20241018	120400	95349630	9070	9050	9070	9050	486
464	20241018	120300	90949000	9050	9050	9050	9050	606
465	20241018	120200	85464700	9020	9020	9020	9020	0
466	20241018	120100	85464700	9020	9020	9020	9020	0
467	20241018	120000	85464700	9020	9020	9020	9020	28
468	20241018	115900	85212140	9050	9050	9050	9050	0
469	20241018	115800	85212140	9050	9050	9050	9050	0
470	20241018	115700	85212140	9050	9050	9050	9050	0
471	20241018	115600	85212140	9050	9040	9050	9040	106
472	20241018	115500	84253540	9020	9020	9020	9020	70
473	20241018	115400	83622140	9030	9030	9030	9030	7
474	20241018	115300	83558930	9040	9040	9040	9040	2
475	20241018	115200	83540850	9040	9040	9040	9040	2
476	20241018	115100	83522770	9050	9050	9050	9050	0
477	20241018	115000	83522770	9050	9050	9050	9050	0
478	20241018	114900	83522770	9050	9050	9050	9050	0
479	20241018	114800	83522770	9050	9040	9050	9030	107
480	20241018	114700	82554740	9050	9050	9050	9050	0
481	20241018	114600	82554740	9050	9050	9050	9050	0
482	20241018	114500	82554740	9050	9050	9050	9050	0
483	20241018	114400	82554740	9050	9050	9050	9050	0
484	20241018	114300	82554740	9050	9050	9050	9050	0
485	20241018	114200	82554740	9050	9050	9050	9050	0
486	20241018	114100	82554740	9050	9030	9050	9030	111
487	20241018	114000	81551280	9040	9040	9040	9040	0
488	20241018	113900	81551280	9040	9040	9040	9040	0
489	20241018	113800	81551280	9040	9040	9040	9040	0
490	20241018	113700	81551280	9040	9040	9040	9040	0
491	20241018	113600	81551280	9040	9040	9040	9040	0
492	20241018	113500	81551280	9040	9040	9040	9040	0
493	20241018	113400	81551280	9040	9030	9040	9030	106
494	20241018	113300	80593700	9030	9030	9030	9030	4
495	20241018	113200	80557580	9040	9040	9040	9040	0
496	20241018	113100	80557580	9040	9040	9040	9040	0
497	20241018	113000	80557580	9040	9040	9040	9040	1
498	20241018	112900	80548540	9020	9020	9020	9020	8
499	20241018	112800	80476380	9030	9030	9030	9030	0
500	20241018	112700	80476380	9030	9030	9030	9030	106
501	20241018	112600	79519200	9030	9030	9030	9030	0
502	20241018	112500	79519200	9030	9030	9030	9030	0
503	20241018	112400	79519200	9030	9030	9030	9030	0
504	20241018	112300	79519200	9030	9030	9030	9030	0
505	20241018	112200	79519200	9030	9030	9030	9030	0
506	20241018	112100	79519200	9030	9030	9030	9030	0
507	20241018	112000	79519200	9030	9030	9030	9030	111
508	20241018	111900	78516870	9020	9020	9020	9020	100
509	20241018	111800	77614870	9020	9020	9020	9020	0
510	20241018	111700	77614870	9020	9020	9020	9020	0
511	20241018	111600	77614870	9020	9010	9020	9010	15
512	20241018	111500	77479610	9020	9020	9020	9020	0
513	20241018	111400	77479610	9020	9020	9020	9020	0
514	20241018	111300	77479610	9020	9010	9020	9010	106
515	20241018	111200	76524210	9010	9010	9010	9010	0
516	20241018	111100	76524210	9010	9010	9010	9010	0
517	20241018	111000	76524210	9010	9010	9010	9010	0
518	20241018	110900	76524210	9010	9010	9010	9010	0
519	20241018	110800	76524210	9010	9010	9010	9010	10
520	20241018	110700	76434110	9010	9020	9020	9010	21
521	20241018	110600	76244870	9030	9020	9030	9020	106
522	20241018	110500	75287730	9020	9020	9020	9020	0
523	20241018	110400	75287730	9020	9020	9020	9020	0
524	20241018	110300	75287730	9020	9020	9020	9020	0
525	20241018	110200	75287730	9020	9020	9020	9020	0
526	20241018	110100	75287730	9020	9020	9020	9020	1
527	20241018	110000	75278710	9020	9020	9020	9020	0
528	20241018	105900	75278710	9020	9020	9020	9020	107
529	20241018	105800	74313570	9010	9010	9010	9010	0
530	20241018	105700	74313570	9010	9020	9020	9010	30
531	20241018	105600	74043250	9020	9020	9020	9020	0
532	20241018	105500	74043250	9020	9020	9020	9020	0
533	20241018	105400	74043250	9020	9020	9020	9020	0
534	20241018	105300	74043250	9020	9020	9020	9020	2
535	20241018	105200	74025210	9020	9020	9020	9020	107
536	20241018	105100	73060070	9020	9020	9020	9020	0
537	20241018	105000	73060070	9020	9020	9020	9020	0
538	20241018	104900	73060070	9020	9020	9020	9020	2
539	20241018	104800	73042030	9010	9010	9010	9010	0
540	20241018	104700	73042030	9010	9020	9020	9010	2
541	20241018	104600	73024000	9010	9010	9010	9010	1
542	20241018	104500	73014990	9020	9010	9020	9010	117
543	20241018	104400	71960640	9010	9010	9010	9010	1
544	20241018	104300	71951630	9000	9000	9000	9000	6
545	20241018	104200	71897630	9000	9000	9000	9000	1
546	20241018	104100	71888630	9000	9000	9000	9000	182
547	20241018	104000	70250630	9000	9000	9000	9000	0
548	20241018	103900	70250630	9000	9000	9000	9000	0
549	20241018	103800	70250630	9000	9000	9000	9000	107
550	20241018	103700	69287630	9000	9000	9000	9000	0
551	20241018	103600	69287630	9000	9000	9000	9000	0
552	20241018	103500	69287630	9000	9000	9000	9000	0
553	20241018	103400	69287630	9000	8980	9000	8980	3
554	20241018	103300	69260670	8980	8980	8980	8980	11
555	20241018	103200	69161890	9000	9000	9000	9000	0
556	20241018	103100	69161890	9000	9000	9000	9000	117
557	20241018	103000	68108890	8990	8990	8990	8990	112
558	20241018	102900	67102010	9000	8980	9000	8980	329
559	20241018	102800	64144010	8990	9000	9000	8990	9
560	20241018	102700	64063070	9000	9020	9020	9000	147
561	20241018	102600	62739070	9000	9000	9000	9000	30
562	20241018	102500	62469070	9020	9020	9020	9020	0
563	20241018	102400	62469070	9020	9020	9020	9020	0
564	20241018	102300	62469070	9020	9020	9020	9020	107
565	20241018	102200	61503930	9020	9020	9020	9020	0
566	20241018	102100	61503930	9020	9020	9020	9020	0
567	20241018	102000	61503930	9020	9020	9020	9020	0
568	20241018	101900	61503930	9020	9020	9020	9020	0
569	20241018	101800	61503930	9020	9020	9020	9020	20
570	20241018	101700	61323530	9020	9020	9020	9020	0
571	20241018	101600	61323530	9020	9020	9020	9020	108
572	20241018	101500	60349370	8970	9020	9020	8970	501
573	20241018	101400	55855350	8970	8970	8970	8970	0
574	20241018	101300	55855350	8970	8970	8970	8970	200
575	20241018	101200	54061350	9020	9020	9020	9020	0
576	20241018	101100	54061350	9020	9020	9020	9020	0
577	20241018	101000	54061350	9020	9020	9020	9020	0
578	20241018	100900	54061350	9020	9010	9020	9010	129
579	20241018	100800	52898630	8950	8950	8950	8950	0
580	20241018	100700	52898630	8950	9000	9000	8950	500
581	20241018	100600	48417690	9010	9010	9010	9010	1
582	20241018	100500	48408680	9010	9010	9010	9010	29
583	20241018	100400	48147390	9020	9020	9020	9020	7
584	20241018	100300	48084250	9050	9050	9050	9050	0
585	20241018	100200	48084250	9050	9030	9050	9030	108
586	20241018	100100	47107480	9030	9030	9030	9030	5
587	20241018	100000	47062330	9030	9030	9030	9030	0
588	20241018	095900	47062330	9030	9030	9030	9030	0
589	20241018	095800	47062330	9030	9030	9030	9030	0
590	20241018	095700	47062330	9030	9030	9030	9030	0
591	20241018	095600	47062330	9030	9030	9030	9030	0
592	20241018	095500	47062330	9030	8990	9030	8990	108
593	20241018	095400	46088770	8990	8990	8990	8990	0
594	20241018	095300	46088770	8990	8990	8990	8990	0
595	20241018	095200	46088770	8990	8990	8990	8990	1
596	20241018	095100	46079780	8960	8960	8960	8960	0
597	20241018	095000	46079780	8960	8960	8960	8960	0
598	20241018	094900	46079780	8960	8980	8980	8960	160
599	20241018	094800	44645980	8980	8990	9000	8970	185
600	20241018	094700	42983720	8990	8980	8990	8970	97
601	20241018	094600	42112330	8980	9000	9000	8980	150
602	20241018	094500	40762930	8980	9030	9030	8980	15
603	20241018	094400	40628030	9030	9030	9030	9030	7
604	20241018	094300	40564820	9030	9030	9030	9030	2
605	20241018	094200	40546760	9030	9030	9030	9030	4
606	20241018	094100	40510640	9030	9000	9030	9000	108
607	20241018	094000	39538120	9000	9000	9000	9000	0
608	20241018	093900	39538120	9000	8950	9000	8950	310
609	20241018	093800	36763570	8950	8970	8970	8950	1770
610	20241018	093700	20911000	8970	8970	8970	8970	59
611	20241018	093600	20381770	9000	8980	9000	8970	50
612	20241018	093500	19933220	9000	9000	9000	9000	0
613	20241018	093400	19933220	9000	8990	9000	8970	123
614	20241018	093300	18829860	8970	8970	8970	8970	66
615	20241018	093200	18237840	8990	8990	8990	8990	10
616	20241018	093100	18147940	8990	8990	8990	8990	1
617	20241018	093000	18138950	9000	9000	9000	9000	0
618	20241018	092900	18138950	9000	9000	9000	9000	1
619	20241018	092800	18129950	8970	9000	9000	8970	6
620	20241018	092700	18076100	8970	8970	8970	8970	500
621	20241018	092600	13591100	9020	8990	9020	8990	10
622	20241018	092500	13501020	8990	8990	8990	8990	0
623	20241018	092400	13501020	8990	8990	8990	8990	1
624	20241018	092300	13492030	8960	8960	8960	8960	0
625	20241018	092200	13492030	8960	8950	8960	8940	898
626	20241018	092100	5449800	8960	8980	8980	8960	154
627	20241018	092000	4068090	8990	9010	9010	8990	205
628	20241018	091900	2222900	9020	9020	9020	9020	0
629	20241018	091800	2222900	9020	9020	9020	9020	0
630	20241018	091700	2222900	9020	9020	9020	9020	0
631	20241018	091600	2222900	9020	9020	9020	9020	1
632	20241018	091500	2213880	9020	9020	9020	9020	0
633	20241018	091400	2213880	9020	9020	9020	9020	6
634	20241018	091300	2159760	9020	9020	9020	9020	20
635	20241018	091200	1979360	9030	9030	9030	9030	0
636	20241018	091100	1979360	9030	9030	9030	9030	0
637	20241018	091000	1979360	9030	9030	9030	9030	1
638	20241018	090900	1970330	9030	9050	9050	9030	62
639	20241018	090800	1409870	9070	9070	9070	9070	8
640	20241018	090700	1337310	9090	9090	9090	9090	0
641	20241018	090600	1337310	9090	9090	9090	9090	2
642	20241018	090500	1319130	9090	9090	9090	9090	1
643	20241018	090400	1310040	9090	9090	9090	9090	5
644	20241018	090300	1264590	9090	9090	9090	9090	0
645	20241018	090200	1264590	9090	9090	9090	9090	0
646	20241018	090100	1264590	9090	9090	9090	9090	31
647	20241018	090000	982800	9100	9100	9100	9100	55