KissMeData/093520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200600	398384920	8930	8930	8930	8930	996
3	20241018	200500	398384920	8930	8930	8930	8930	0
4	20241018	200400	398384920	8930	8930	8930	8930	0
5	20241018	200300	398384920	8930	8930	8930	8930	0
6	20241018	200200	398384920	8930	8930	8930	8930	0
7	20241018	200100	398384920	8930	8930	8930	8930	0
8	20241018	200000	398384920	8930	8930	8930	8930	0
9	20241018	195900	398384920	8930	8930	8930	8930	0
10	20241018	195800	398384920	8930	8930	8930	8930	0
11	20241018	195700	398384920	8930	8930	8930	8930	0
12	20241018	195600	398384920	8930	8930	8930	8930	0
13	20241018	195500	398384920	8930	8930	8930	8930	0
14	20241018	195400	398384920	8930	8930	8930	8930	0
15	20241018	195300	398384920	8930	8930	8930	8930	0
16	20241018	195200	398384920	8930	8930	8930	8930	0
17	20241018	195100	398384920	8930	8930	8930	8930	0
18	20241018	195000	398384920	8930	8930	8930	8930	0
19	20241018	194900	398384920	8930	8930	8930	8930	0
20	20241018	194800	398384920	8930	8930	8930	8930	0
21	20241018	194700	398384920	8930	8930	8930	8930	0
22	20241018	194600	398384920	8930	8930	8930	8930	0
23	20241018	194500	398384920	8930	8930	8930	8930	0
24	20241018	194400	398384920	8930	8930	8930	8930	0
25	20241018	194300	398384920	8930	8930	8930	8930	0
26	20241018	194200	398384920	8930	8930	8930	8930	0
27	20241018	194100	398384920	8930	8930	8930	8930	0
28	20241018	194000	398384920	8930	8930	8930	8930	0
29	20241018	193900	398384920	8930	8930	8930	8930	0
30	20241018	193800	398384920	8930	8930	8930	8930	0
31	20241018	193700	398384920	8930	8930	8930	8930	0
32	20241018	193600	398384920	8930	8930	8930	8930	996
33	20241018	193500	398384920	8930	8930	8930	8930	0
34	20241018	193400	398384920	8930	8930	8930	8930	0
35	20241018	193300	398384920	8930	8930	8930	8930	0
36	20241018	193200	398384920	8930	8930	8930	8930	0
37	20241018	193100	398384920	8930	8930	8930	8930	0
38	20241018	193000	398384920	8930	8930	8930	8930	0
39	20241018	192900	398384920	8930	8930	8930	8930	0
40	20241018	192800	398384920	8930	8930	8930	8930	0
41	20241018	192700	398384920	8930	8930	8930	8930	0
42	20241018	192600	398384920	8930	8930	8930	8930	0
43	20241018	192500	398384920	8930	8930	8930	8930	0
44	20241018	192400	398384920	8930	8930	8930	8930	0
45	20241018	192300	398384920	8930	8930	8930	8930	0
46	20241018	192200	398384920	8930	8930	8930	8930	0
47	20241018	192100	398384920	8930	8930	8930	8930	0
48	20241018	192000	398384920	8930	8930	8930	8930	0
49	20241018	191900	398384920	8930	8930	8930	8930	0
50	20241018	191800	398384920	8930	8930	8930	8930	0
51	20241018	191700	398384920	8930	8930	8930	8930	0
52	20241018	191600	398384920	8930	8930	8930	8930	0
53	20241018	191500	398384920	8930	8930	8930	8930	0
54	20241018	191400	398384920	8930	8930	8930	8930	0
55	20241018	191300	398384920	8930	8930	8930	8930	0
56	20241018	191200	398384920	8930	8930	8930	8930	0
57	20241018	191100	398384920	8930	8930	8930	8930	0
58	20241018	191000	398384920	8930	8930	8930	8930	0
59	20241018	190900	398384920	8930	8930	8930	8930	0
60	20241018	190800	398384920	8930	8930	8930	8930	0
61	20241018	190700	398384920	8930	8930	8930	8930	0
62	20241018	190600	398384920	8930	8930	8930	8930	996
63	20241018	190500	398384920	8930	8930	8930	8930	0
64	20241018	190400	398384920	8930	8930	8930	8930	0
65	20241018	190300	398384920	8930	8930	8930	8930	0
66	20241018	190200	398384920	8930	8930	8930	8930	0
67	20241018	190100	398384920	8930	8930	8930	8930	0
68	20241018	190000	398384920	8930	8930	8930	8930	0
69	20241018	185900	398384920	8930	8930	8930	8930	0
70	20241018	185800	398384920	8930	8930	8930	8930	0
71	20241018	185700	398384920	8930	8930	8930	8930	0
72	20241018	185600	398384920	8930	8930	8930	8930	0
73	20241018	185500	398384920	8930	8930	8930	8930	0
74	20241018	185400	398384920	8930	8930	8930	8930	0
75	20241018	185300	398384920	8930	8930	8930	8930	0
76	20241018	185200	398384920	8930	8930	8930	8930	0
77	20241018	185100	398384920	8930	8930	8930	8930	0
78	20241018	185000	398384920	8930	8930	8930	8930	0
79	20241018	184900	398384920	8930	8930	8930	8930	0
80	20241018	184800	398384920	8930	8930	8930	8930	0
81	20241018	184700	398384920	8930	8930	8930	8930	0
82	20241018	184600	398384920	8930	8930	8930	8930	0
83	20241018	184500	398384920	8930	8930	8930	8930	0
84	20241018	184400	398384920	8930	8930	8930	8930	0
85	20241018	184300	398384920	8930	8930	8930	8930	0
86	20241018	184200	398384920	8930	8930	8930	8930	0
87	20241018	184100	398384920	8930	8930	8930	8930	0
88	20241018	184000	398384920	8930	8930	8930	8930	0
89	20241018	183900	398384920	8930	8930	8930	8930	0
90	20241018	183800	398384920	8930	8930	8930	8930	0
91	20241018	183700	398384920	8930	8930	8930	8930	0
92	20241018	183600	398384920	8930	8930	8930	8930	996
93	20241018	183500	398384920	8930	8930	8930	8930	0
94	20241018	183400	398384920	8930	8930	8930	8930	0
95	20241018	183300	398384920	8930	8930	8930	8930	0
96	20241018	183200	398384920	8930	8930	8930	8930	0
97	20241018	183100	398384920	8930	8930	8930	8930	0
98	20241018	183000	398384920	8930	8930	8930	8930	0
99	20241018	182900	398384920	8930	8930	8930	8930	0
100	20241018	182800	398384920	8930	8930	8930	8930	0
101	20241018	182700	398384920	8930	8930	8930	8930	0
102	20241018	182600	398384920	8930	8930	8930	8930	0
103	20241018	182500	398384920	8930	8930	8930	8930	0
104	20241018	182400	398384920	8930	8930	8930	8930	0
105	20241018	182300	398384920	8930	8930	8930	8930	0
106	20241018	182200	398384920	8930	8930	8930	8930	0
107	20241018	182100	398384920	8930	8930	8930	8930	0
108	20241018	182000	398384920	8930	8930	8930	8930	0
109	20241018	181900	398384920	8930	8930	8930	8930	0
110	20241018	181800	398384920	8930	8930	8930	8930	0
111	20241018	181700	398384920	8930	8930	8930	8930	0
112	20241018	181600	398384920	8930	8930	8930	8930	0
113	20241018	181500	398384920	8930	8930	8930	8930	0
114	20241018	181400	398384920	8930	8930	8930	8930	0
115	20241018	181300	398384920	8930	8930	8930	8930	0
116	20241018	181200	398384920	8930	8930	8930	8930	0
117	20241018	181100	398384920	8930	8930	8930	8930	0
118	20241018	181000	398384920	8930	8930	8930	8930	0
119	20241018	180900	398384920	8930	8930	8930	8930	0
120	20241018	180800	398384920	8930	8930	8930	8930	0
121	20241018	180700	398384920	8930	8930	8930	8930	0
122	20241018	180600	398384920	8930	8930	8930	8930	996
123	20241018	180500	398384920	8930	8930	8930	8930	0
124	20241018	180400	398384920	8930	8930	8930	8930	0
125	20241018	180300	398384920	8930	8930	8930	8930	0
126	20241018	180200	398384920	8930	8930	8930	8930	0
127	20241018	180100	398384920	8930	8930	8930	8930	0
128	20241018	180000	398384920	8930	8930	8930	8930	0
129	20241018	175900	398384920	8930	8930	8930	8930	0
130	20241018	175800	398384920	8930	8930	8930	8930	0
131	20241018	175700	398384920	8930	8930	8930	8930	0
132	20241018	175600	398384920	8930	8930	8930	8930	0
133	20241018	175500	398384920	8930	8930	8930	8930	0
134	20241018	175400	398384920	8930	8930	8930	8930	0
135	20241018	175300	398384920	8930	8930	8930	8930	0
136	20241018	175200	398384920	8930	8930	8930	8930	0
137	20241018	175100	398384920	8930	8930	8930	8930	0
138	20241018	175000	398384920	8930	8930	8930	8930	0
139	20241018	174900	398384920	8930	8930	8930	8930	0
140	20241018	174800	398384920	8930	8930	8930	8930	0
141	20241018	174700	398384920	8930	8930	8930	8930	0
142	20241018	174600	398384920	8930	8930	8930	8930	0
143	20241018	174500	398384920	8930	8930	8930	8930	0
144	20241018	174400	398384920	8930	8930	8930	8930	0
145	20241018	174300	398384920	8930	8930	8930	8930	0
146	20241018	174200	398384920	8930	8930	8930	8930	0
147	20241018	174100	398384920	8930	8930	8930	8930	0
148	20241018	174000	398384920	8930	8930	8930	8930	0
149	20241018	173900	398384920	8930	8930	8930	8930	0
150	20241018	173800	398384920	8930	8930	8930	8930	0
151	20241018	173700	398384920	8930	8930	8930	8930	0
152	20241018	173600	398384920	8930	8930	8930	8930	996
153	20241018	173500	398384920	8930	8930	8930	8930	0
154	20241018	173400	398384920	8930	8930	8930	8930	0
155	20241018	173300	398384920	8930	8930	8930	8930	0
156	20241018	173200	398384920	8930	8930	8930	8930	0
157	20241018	173100	398384920	8930	8930	8930	8930	0
158	20241018	173000	398384920	8930	8930	8930	8930	0
159	20241018	172900	398384920	8930	8930	8930	8930	0
160	20241018	172800	398384920	8930	8930	8930	8930	0
161	20241018	172700	398384920	8930	8930	8930	8930	0
162	20241018	172600	398384920	8930	8930	8930	8930	0
163	20241018	172500	398384920	8930	8930	8930	8930	0
164	20241018	172400	398384920	8930	8930	8930	8930	0
165	20241018	172300	398384920	8930	8930	8930	8930	0
166	20241018	172200	398384920	8930	8930	8930	8930	0
167	20241018	172100	398384920	8930	8930	8930	8930	0
168	20241018	172000	398384920	8930	8930	8930	8930	0
169	20241018	171900	398384920	8930	8930	8930	8930	0
170	20241018	171800	398384920	8930	8930	8930	8930	0
171	20241018	171700	398384920	8930	8930	8930	8930	0
172	20241018	171600	398384920	8930	8930	8930	8930	0
173	20241018	171500	398384920	8930	8930	8930	8930	0
174	20241018	171400	398384920	8930	8930	8930	8930	0
175	20241018	171300	398384920	8930	8930	8930	8930	0
176	20241018	171200	398384920	8930	8930	8930	8930	0
177	20241018	171100	398384920	8930	8930	8930	8930	0
178	20241018	171000	398384920	8930	8930	8930	8930	0
179	20241018	170900	398384920	8930	8930	8930	8930	0
180	20241018	170800	398384920	8930	8930	8930	8930	0
181	20241018	170700	398384920	8930	8930	8930	8930	0
182	20241018	170600	398384920	8930	8930	8930	8930	996
183	20241018	170500	398384920	8930	8930	8930	8930	0
184	20241018	170400	398384920	8930	8930	8930	8930	0
185	20241018	170300	398384920	8930	8930	8930	8930	0
186	20241018	170200	398384920	8930	8930	8930	8930	0
187	20241018	170100	398384920	8930	8930	8930	8930	0
188	20241018	170000	398384920	8930	8930	8930	8930	0
189	20241018	165900	398384920	8930	8930	8930	8930	0
190	20241018	165800	398384920	8930	8930	8930	8930	0
191	20241018	165700	398384920	8930	8930	8930	8930	0
192	20241018	165600	398384920	8930	8930	8930	8930	0
193	20241018	165500	398384920	8930	8930	8930	8930	0
194	20241018	165400	398384920	8930	8930	8930	8930	0
195	20241018	165300	398384920	8930	8930	8930	8930	0
196	20241018	165200	398384920	8930	8930	8930	8930	0
197	20241018	165100	398384920	8930	8930	8930	8930	0
198	20241018	165000	398384920	8930	8930	8930	8930	0
199	20241018	164900	398384920	8930	8930	8930	8930	0
200	20241018	164800	398384920	8930	8930	8930	8930	0
201	20241018	164700	398384920	8930	8930	8930	8930	0
202	20241018	164600	398384920	8930	8930	8930	8930	0
203	20241018	164500	398384920	8930	8930	8930	8930	0
204	20241018	164400	398384920	8930	8930	8930	8930	0
205	20241018	164300	398384920	8930	8930	8930	8930	0
206	20241018	164200	398384920	8930	8930	8930	8930	0
207	20241018	164100	398384920	8930	8930	8930	8930	0
208	20241018	164000	398384920	8930	8930	8930	8930	0
209	20241018	163900	398384920	8930	8930	8930	8930	0
210	20241018	163800	398384920	8930	8930	8930	8930	0
211	20241018	163700	398384920	8930	8930	8930	8930	0
212	20241018	163600	398384920	8930	8930	8930	8930	996
213	20241018	163500	398384920	8930	8930	8930	8930	0
214	20241018	163400	398384920	8930	8930	8930	8930	0
215	20241018	163300	398384920	8930	8930	8930	8930	0
216	20241018	163200	398384920	8930	8930	8930	8930	0
217	20241018	163100	398384920	8930	8930	8930	8930	0
218	20241018	163000	398384920	8930	8930	8930	8930	0
219	20241018	162900	398384920	8930	8930	8930	8930	0
220	20241018	162800	398384920	8930	8930	8930	8930	0
221	20241018	162700	398384920	8930	8930	8930	8930	0
222	20241018	162600	398384920	8930	8930	8930	8930	0
223	20241018	162500	398384920	8930	8930	8930	8930	0
224	20241018	162400	398384920	8930	8930	8930	8930	0
225	20241018	162300	398384920	8930	8930	8930	8930	0
226	20241018	162200	398384920	8930	8930	8930	8930	0
227	20241018	162100	398384920	8930	8930	8930	8930	0
228	20241018	162000	398384920	8930	8930	8930	8930	0
229	20241018	161900	398384920	8930	8930	8930	8930	0
230	20241018	161800	398384920	8930	8930	8930	8930	0
231	20241018	161700	398384920	8930	8930	8930	8930	0
232	20241018	161600	398384920	8930	8930	8930	8930	0
233	20241018	161500	398384920	8930	8930	8930	8930	0
234	20241018	161400	398384920	8930	8930	8930	8930	0
235	20241018	161300	398384920	8930	8930	8930	8930	0
236	20241018	161200	398384920	8930	8930	8930	8930	0
237	20241018	161100	398384920	8930	8930	8930	8930	0
238	20241018	161000	398384920	8930	8930	8930	8930	0
239	20241018	160900	398384920	8930	8930	8930	8930	0
240	20241018	160800	398384920	8930	8930	8930	8930	0
241	20241018	160700	398384920	8930	8930	8930	8930	0
242	20241018	160600	398384920	8930	8930	8930	8930	996
243	20241018	160500	398384920	8930	8930	8930	8930	0
244	20241018	160400	398384920	8930	8930	8930	8930	0
245	20241018	160300	398384920	8930	8930	8930	8930	0
246	20241018	160200	398384920	8930	8930	8930	8930	0
247	20241018	160100	398384920	8930	8930	8930	8930	0
248	20241018	160000	398384920	8930	8930	8930	8930	0
249	20241018	155900	398384920	8930	8930	8930	8930	0
250	20241018	155800	398384920	8930	8930	8930	8930	0
251	20241018	155700	398384920	8930	8930	8930	8930	0
252	20241018	155600	398384920	8930	8930	8930	8930	0
253	20241018	155500	398384920	8930	8930	8930	8930	0
254	20241018	155400	398384920	8930	8930	8930	8930	0
255	20241018	155300	398384920	8930	8930	8930	8930	0
256	20241018	155200	398384920	8930	8930	8930	8930	0
257	20241018	155100	398384920	8930	8930	8930	8930	0
258	20241018	155000	398384920	8930	8930	8930	8930	0
259	20241018	154900	398384920	8930	8930	8930	8930	0
260	20241018	154800	398384920	8930	8930	8930	8930	0
261	20241018	154700	398384920	8930	8930	8930	8930	0
262	20241018	154600	398384920	8930	8930	8930	8930	0
263	20241018	154500	398384920	8930	8930	8930	8930	0
264	20241018	154400	398384920	8930	8930	8930	8930	0
265	20241018	154300	398384920	8930	8930	8930	8930	0
266	20241018	154200	398384920	8930	8930	8930	8930	0
267	20241018	154100	398384920	8930	8930	8930	8930	0
268	20241018	154000	398384920	8930	8930	8930	8930	0
269	20241018	153900	398384920	8930	8930	8930	8930	0
270	20241018	153800	398384920	8930	8930	8930	8930	0
271	20241018	153700	398384920	8930	8930	8930	8930	0
272	20241018	153600	398384920	8930	8930	8930	8930	996
273	20241018	153500	398384920	8930	8930	8930	8930	0
274	20241018	153400	398384920	8930	8930	8930	8930	0
275	20241018	153300	398384920	8930	8930	8930	8930	0
276	20241018	153200	398384920	8930	8930	8930	8930	0
277	20241018	153100	398384920	8930	8930	8930	8930	0
278	20241018	153000	398384920	8930	8930	8930	8930	996
279	20241018	152900	389490640	8940	8940	8940	8940	0
280	20241018	152800	389490640	8940	8940	8940	8940	0
281	20241018	152700	389490640	8940	8940	8940	8940	0
282	20241018	152600	389490640	8940	8940	8940	8940	0
283	20241018	152500	389490640	8940	8940	8940	8940	0
284	20241018	152400	389490640	8940	8940	8940	8940	0
285	20241018	152300	389490640	8940	8940	8940	8940	0
286	20241018	152200	389490640	8940	8940	8940	8940	0
287	20241018	152100	389490640	8940	8940	8940	8940	0
288	20241018	152000	389490640	8940	8940	8940	8940	0
289	20241018	151900	389490640	8940	8940	8940	8940	1
290	20241018	151800	389481700	8930	8950	8950	8930	448
291	20241018	151700	385476260	8960	8960	8960	8960	1
292	20241018	151600	385467300	8960	8960	8960	8960	27
293	20241018	151500	385225380	8960	8960	8960	8960	0
294	20241018	151400	385225380	8960	8960	8960	8960	0
295	20241018	151300	385225380	8960	8950	8960	8950	8
296	20241018	151200	385153770	8950	8950	8950	8950	1
297	20241018	151100	385144820	8950	8950	8950	8950	1
298	20241018	151000	385135870	8940	8930	8950	8930	394
299	20241018	150900	381610960	8930	8930	8930	8930	84
300	20241018	150800	380860840	8930	8930	8930	8930	38
301	20241018	150700	380521500	8930	8930	8930	8930	11
302	20241018	150600	380423270	8930	8930	8930	8930	146
303	20241018	150500	379119490	8930	8930	8930	8930	13
304	20241018	150400	379003400	8940	8930	8940	8930	381
305	20241018	150300	375597370	8920	8950	8950	8920	2362
306	20241018	150200	354490220	8960	8960	8960	8960	954
307	20241018	150100	345942380	8960	8960	8960	8960	25
308	20241018	150000	345718380	8960	8960	8960	8960	10
309	20241018	145900	345628780	8960	8960	8960	8960	30
310	20241018	145800	345359980	8960	8960	8970	8960	93
311	20241018	145700	344526660	8970	8970	8970	8970	0
312	20241018	145600	344526660	8970	8970	8970	8960	491
313	20241018	145500	340123910	8970	8970	8970	8970	13
314	20241018	145400	340007300	8980	8990	8990	8980	752
315	20241018	145300	333249760	8990	8980	8990	8980	53
316	20241018	145200	332773390	8980	8980	8980	8980	11
317	20241018	145100	332674610	8990	8990	8990	8990	0
318	20241018	145000	332674610	8990	8990	8990	8990	0
319	20241018	144900	332674610	8990	8990	8990	8990	230
320	20241018	144800	330606910	8990	8990	8990	8990	0
321	20241018	144700	330606910	8990	8990	8990	8990	14
322	20241018	144600	330481050	8990	8990	8990	8990	11
323	20241018	144500	330382160	8990	8990	8990	8990	0
324	20241018	144400	330382160	8990	8990	8990	8990	0
325	20241018	144300	330382160	8990	8990	8990	8990	25
326	20241018	144200	330157410	8990	8990	8990	8990	0
327	20241018	144100	330157410	8990	8990	8990	8990	0
328	20241018	144000	330157410	8990	8990	8990	8990	37
329	20241018	143900	329824780	8990	8990	8990	8990	0
330	20241018	143800	329824780	8990	8990	8990	8990	0
331	20241018	143700	329824780	8990	8990	8990	8990	11
332	20241018	143600	329725890	8990	8990	8990	8990	108
333	20241018	143500	328754970	8990	8990	8990	8990	1
334	20241018	143400	328745980	8980	8980	8980	8980	12
335	20241018	143300	328638220	8980	8980	8980	8980	14
336	20241018	143200	328512500	8980	8980	8980	8980	20
337	20241018	143100	328332900	8970	8970	8970	8970	11
338	20241018	143000	328234230	8980	8980	8980	8980	49
339	20241018	142900	327794210	9000	9000	9000	9000	0
340	20241018	142800	327794210	9000	8980	9000	8980	111
341	20241018	142700	326795430	8970	8990	8990	8970	648
342	20241018	142600	320978720	8990	8990	8990	8990	5
343	20241018	142500	320933770	8990	8990	8990	8990	24
344	20241018	142400	320718010	9000	9000	9000	9000	0
345	20241018	142300	320718010	9000	9000	9000	9000	1
346	20241018	142200	320709010	8990	9000	9000	8990	264
347	20241018	142100	318333020	8990	8990	8990	8990	0
348	20241018	142000	318333020	8990	8990	8990	8990	0
349	20241018	141900	318333020	8990	8990	8990	8990	11
350	20241018	141800	318234130	8990	8990	8990	8990	13
351	20241018	141700	318117260	8990	8990	8990	8990	77
352	20241018	141600	317425030	8970	8970	8970	8970	2018
353	20241018	141500	299323570	8990	8980	8990	8980	160
354	20241018	141400	297886590	8970	8970	8970	8970	49
355	20241018	141300	297447060	8960	8960	8960	8960	11
356	20241018	141200	297348500	8960	8960	8960	8960	0
357	20241018	141100	297348500	8960	8960	8960	8960	13
358	20241018	141000	297232020	8960	8960	8960	8960	17
359	20241018	140900	297079700	8960	8960	8960	8960	71
360	20241018	140800	296443540	8960	8960	8960	8960	51
361	20241018	140700	295986580	8970	8960	8970	8960	12
362	20241018	140600	295879050	8970	8970	8970	8970	0
363	20241018	140500	295879050	8970	8970	8970	8970	0
364	20241018	140400	295879050	8970	8970	8970	8970	12
365	20241018	140300	295771410	8970	8970	8970	8970	0
366	20241018	140200	295771410	8970	8970	8970	8970	15
367	20241018	140100	295636860	8980	8960	8980	8960	113
368	20241018	140000	294623100	8960	8960	8960	8960	18
369	20241018	135900	294461820	8960	8960	8960	8960	0
370	20241018	135800	294461820	8960	8960	8960	8960	14
371	20241018	135700	294336380	8960	8960	8960	8960	15
372	20241018	135600	294201980	8960	8960	8960	8960	19
373	20241018	135500	294031740	8960	8960	8960	8960	11
374	20241018	135400	293933180	8960	8960	8960	8960	0
375	20241018	135300	293933180	8960	8960	8960	8960	13
376	20241018	135200	293816700	8960	8960	8970	8960	139
377	20241018	135100	292571250	8960	8960	8960	8960	0
378	20241018	135000	292571250	8960	8960	8960	8960	13
379	20241018	134900	292454770	8960	8960	8970	8960	27
380	20241018	134800	292212840	8960	8960	8960	8960	5
381	20241018	134700	292168040	8960	8960	8960	8960	0
382	20241018	134600	292168040	8960	8960	8960	8960	28
383	20241018	134500	291917160	8960	8970	8970	8960	5
384	20241018	134400	291872330	8960	8960	8960	8960	0
385	20241018	134300	291872330	8960	8960	8960	8960	11
386	20241018	134200	291773770	8960	8960	8960	8960	13
387	20241018	134100	291657290	8960	8960	8960	8960	0
388	20241018	134000	291657290	8960	8960	8970	8960	768
389	20241018	133900	284768950	8970	8970	8970	8970	0
390	20241018	133800	284768950	8970	8970	8970	8970	0
391	20241018	133700	284768950	8970	8970	8970	8970	3
392	20241018	133600	284742040	8960	8960	8960	8960	0
393	20241018	133500	284742040	8960	8970	8970	8960	13
394	20241018	133400	284625530	8960	8960	8960	8960	11
395	20241018	133300	284526970	8960	8970	8970	8960	1166
396	20241018	133200	274079560	8970	8970	8970	8970	14
397	20241018	133100	273953980	8970	8980	8980	8970	1540
398	20241018	133000	260140040	8980	8980	8980	8980	7
399	20241018	132900	260077180	8980	8980	8980	8980	1
400	20241018	132800	260068200	8970	8980	8980	8970	24
401	20241018	132700	259852890	8970	8970	8970	8970	0
402	20241018	132600	259852890	8970	8970	8970	8970	0
403	20241018	132500	259852890	8970	8970	8970	8970	12
404	20241018	132400	259745250	8970	8970	8970	8970	13
405	20241018	132300	259628640	8970	8970	8970	8970	0
406	20241018	132200	259628640	8970	8970	8970	8970	11
407	20241018	132100	259529970	8970	8970	8970	8970	513
408	20241018	132000	254928360	8970	8970	8970	8970	0
409	20241018	131900	254928360	8970	8970	8970	8970	11
410	20241018	131800	254829690	8970	8970	8970	8970	0
411	20241018	131700	254829690	8970	8970	8970	8970	17
412	20241018	131600	254677200	8970	8970	8970	8970	13
413	20241018	131500	254560590	8970	8970	8970	8970	0
414	20241018	131400	254560590	8970	8970	8970	8970	13
415	20241018	131300	254443980	8970	8980	9010	8970	212
416	20241018	131200	252536120	8970	8970	8970	8970	0
417	20241018	131100	252536120	8970	8970	8970	8970	0
418	20241018	131000	252536120	8970	8970	8980	8970	24
419	20241018	130900	252320830	8970	8970	8970	8970	0
420	20241018	130800	252320830	8970	8970	8970	8970	0
421	20241018	130700	252320830	8970	8960	8970	8960	24
422	20241018	130600	252105680	8960	8960	8960	8960	0
423	20241018	130500	252105680	8960	8970	8970	8960	30
424	20241018	130400	251836780	8970	8980	8980	8970	611
425	20241018	130300	246355700	8980	8980	8980	8980	179
426	20241018	130200	244748280	8990	8990	8990	8990	1
427	20241018	130100	244739290	8980	8990	8990	8980	34
428	20241018	130000	244433760	8990	8990	8990	8990	40
429	20241018	125900	244074160	8990	8980	8990	8980	42
430	20241018	125800	243696760	8980	8990	9000	8980	73
431	20241018	125700	243040980	9000	9000	9000	9000	1
432	20241018	125600	243031980	8990	8990	8990	8990	933
433	20241018	125500	234644310	8990	8990	8990	8990	11
434	20241018	125400	234545420	8990	8990	8990	8990	0
435	20241018	125300	234545420	8990	8990	8990	8990	0
436	20241018	125200	234545420	8990	8990	8990	8990	24
437	20241018	125100	234329660	9000	9000	9000	9000	1
438	20241018	125000	234320660	8990	8990	8990	8990	0
439	20241018	124900	234320660	8990	8990	8990	8990	26
440	20241018	124800	234086920	8990	8990	8990	8990	0
441	20241018	124700	234086920	8990	8990	8990	8990	0
442	20241018	124600	234086920	8990	9010	9010	8990	234
443	20241018	124500	231981780	9010	9010	9010	9010	13
444	20241018	124400	231864650	9010	9010	9010	9010	46
445	20241018	124300	231450190	9000	9000	9000	9000	11
446	20241018	124200	231351190	9000	9000	9000	9000	529
447	20241018	124100	226590190	8990	9000	9000	8990	295
448	20241018	124000	223935200	9000	9000	9000	9000	12
449	20241018	123900	223827200	9010	9010	9010	9010	0
450	20241018	123800	223827200	9010	9010	9010	9010	10
451	20241018	123700	223737100	9000	9010	9010	9000	12
452	20241018	123600	223629090	9000	9000	9000	9000	0
453	20241018	123500	223629090	9000	9000	9000	9000	0
454	20241018	123400	223629090	9000	9000	9000	9000	25
455	20241018	123300	223404090	9010	9000	9010	9000	6
456	20241018	123200	223350080	9000	9000	9000	9000	0
457	20241018	123100	223350080	9000	9010	9010	9000	28
458	20241018	123000	223098050	9010	9010	9010	9010	2
459	20241018	122900	223080030	9000	9000	9000	9000	0
460	20241018	122800	223080030	9000	9000	9000	9000	12
461	20241018	122700	222972030	9010	9010	9010	9010	15
462	20241018	122600	222836880	9000	9000	9000	9000	10
463	20241018	122500	222746880	9000	9000	9000	9000	11
464	20241018	122400	222647880	9000	9000	9000	9000	13
465	20241018	122300	222530880	9000	9000	9000	9000	0
466	20241018	122200	222530880	9000	9000	9000	9000	11
467	20241018	122100	222431880	9020	9020	9020	9020	0
468	20241018	122000	222431880	9020	9020	9020	9020	0
469	20241018	121900	222431880	9020	8990	9020	8990	39
470	20241018	121800	222081150	9000	9000	9000	9000	43
471	20241018	121700	221694150	9000	9000	9000	9000	0
472	20241018	121600	221694150	9000	9000	9000	9000	76
473	20241018	121500	221010150	9000	9000	9000	9000	100
474	20241018	121400	220110150	9000	9000	9000	9000	0
475	20241018	121300	220110150	9000	9000	9000	9000	24
476	20241018	121200	219894150	9000	9000	9000	9000	0
477	20241018	121100	219894150	9000	9000	9000	9000	0
478	20241018	121000	219894150	9000	9000	9000	9000	11
479	20241018	120900	219795150	9000	9000	9000	9000	13
480	20241018	120800	219678150	9000	9000	9000	9000	0
481	20241018	120700	219678150	9000	9010	9010	9000	161
482	20241018	120600	218228350	9010	9010	9010	9010	21
483	20241018	120500	218039140	9010	9010	9010	9010	100
484	20241018	120400	217138140	9000	9000	9000	9000	12
485	20241018	120300	217030140	9000	9000	9000	9000	12
486	20241018	120200	216922140	9000	9000	9000	9000	13
487	20241018	120100	216805140	9000	9000	9000	9000	11
488	20241018	120000	216706140	9000	9000	9000	9000	0
489	20241018	115900	216706140	9000	9000	9000	9000	0
490	20241018	115800	216706140	9000	9000	9000	9000	24
491	20241018	115700	216490140	9000	9000	9000	9000	0
492	20241018	115600	216490140	9000	9000	9000	9000	0
493	20241018	115500	216490140	9000	9000	9000	9000	79
494	20241018	115400	215779140	9000	9000	9000	9000	30
495	20241018	115300	215509140	9000	9000	9010	9000	161
496	20241018	115200	214060130	9000	9000	9000	9000	62
497	20241018	115100	213502130	9000	9000	9000	9000	14
498	20241018	115000	213376130	9000	9000	9000	9000	0
499	20241018	114900	213376130	9000	9000	9000	9000	115
500	20241018	114800	212341130	9010	9010	9010	9010	13
501	20241018	114700	212224000	9010	9010	9010	9010	471
502	20241018	114600	207980290	9000	9000	9000	9000	11
503	20241018	114500	207881290	9000	9000	9000	9000	0
504	20241018	114400	207881290	9000	9000	9000	9000	28
505	20241018	114300	207629290	9000	9000	9000	9000	34
506	20241018	114200	207323290	9000	9000	9000	9000	1056
507	20241018	114100	197819290	9000	9000	9000	9000	13
508	20241018	114000	197702290	9000	9010	9010	9000	53
509	20241018	113900	197224880	9010	9010	9010	9010	0
510	20241018	113800	197224880	9010	9010	9010	9010	0
511	20241018	113700	197224880	9010	9020	9020	9010	855
512	20241018	113600	189512890	9020	9020	9020	9020	0
513	20241018	113500	189512890	9020	9020	9020	9020	10
514	20241018	113400	189422690	9010	9010	9010	9010	11
515	20241018	113300	189323580	9030	9010	9030	9010	17
516	20241018	113200	189170330	9010	9010	9010	9010	12
517	20241018	113100	189062210	9030	9030	9030	9030	0
518	20241018	113000	189062210	9030	9010	9030	9010	19
519	20241018	112900	188890900	9010	9010	9010	9010	11
520	20241018	112800	188791790	9010	9010	9010	9010	300
521	20241018	112700	186088790	9010	9020	9020	9010	400
522	20241018	112600	182484520	9030	9030	9030	9030	14
523	20241018	112500	182358100	9050	9040	9050	9040	29
524	20241018	112400	182095930	9040	9020	9040	9020	232
525	20241018	112300	180002720	9020	9010	9020	9000	40
526	20241018	112200	179642380	9000	9000	9000	9000	0
527	20241018	112100	179642380	9000	9000	9000	9000	0
528	20241018	112000	179642380	9000	9000	9000	9000	112
529	20241018	111900	178634380	9000	9010	9010	9000	1076
530	20241018	111800	168950030	9010	9010	9010	9010	3
531	20241018	111700	168923000	9020	9000	9020	9000	21
532	20241018	111600	168733880	9010	9010	9010	9010	56
533	20241018	111500	168229320	9020	9020	9020	9020	67
534	20241018	111400	167624980	9020	9020	9020	9020	26
535	20241018	111300	167390460	9030	9030	9030	9030	0
536	20241018	111200	167390460	9030	9030	9030	9030	6
537	20241018	111100	167336280	9030	9030	9030	9030	26
538	20241018	111000	167101500	9040	9050	9050	9040	2
539	20241018	110900	167083410	9010	9010	9010	9010	1
540	20241018	110800	167074400	9040	9000	9040	9000	1014
541	20241018	110700	157909910	9010	9000	9010	9000	646
542	20241018	110600	152095900	9000	9000	9000	9000	0
543	20241018	110500	152095900	9000	9000	9000	9000	24
544	20241018	110400	151879900	9010	9010	9010	9010	0
545	20241018	110300	151879900	9010	9010	9010	9010	1238
546	20241018	110200	140725520	9010	9010	9010	9010	31
547	20241018	110100	140446210	9010	9010	9010	9010	161
548	20241018	110000	138995600	9010	9020	9020	9010	189
549	20241018	105900	137292600	9010	9010	9010	9010	11
550	20241018	105800	137193490	9020	9010	9020	9010	15
551	20241018	105700	137058320	9010	9010	9010	9010	0
552	20241018	105600	137058320	9010	9010	9010	9010	12
553	20241018	105500	136950200	9020	9020	9020	9020	849
554	20241018	105400	129292220	9020	9020	9020	9020	14
555	20241018	105300	129165940	9020	9020	9020	9020	11
556	20241018	105200	129066720	9020	9020	9020	9020	0
557	20241018	105100	129066720	9020	9020	9020	9020	0
558	20241018	105000	129066720	9020	9020	9020	9020	24
559	20241018	104900	128850240	9030	9030	9030	9030	0
560	20241018	104800	128850240	9030	9030	9030	9030	2
561	20241018	104700	128832180	9020	9020	9020	9020	24
562	20241018	104600	128615700	9020	9030	9030	9020	66
563	20241018	104500	128019750	9040	9040	9040	9040	102
564	20241018	104400	127097670	9040	9040	9040	9040	12
565	20241018	104300	126989190	9040	9040	9040	9040	66
566	20241018	104200	126392550	9040	9020	9040	9020	14
567	20241018	104100	126266190	9030	9030	9030	9030	5
568	20241018	104000	126221040	9030	9020	9030	9020	74
569	20241018	103900	125552960	9020	9020	9020	9020	0
570	20241018	103800	125552960	9020	9020	9020	9020	111
571	20241018	103700	124551740	9020	9020	9020	9020	0
572	20241018	103600	124551740	9020	9020	9020	9020	27
573	20241018	103500	124308200	9020	9020	9020	9020	336
574	20241018	103400	121277480	9020	9020	9020	9020	0
575	20241018	103300	121277480	9020	9020	9020	9020	115
576	20241018	103200	120240180	9020	9020	9020	9020	75
577	20241018	103100	119563680	9020	9020	9020	9020	40
578	20241018	103000	119202880	9020	9020	9020	9020	0
579	20241018	102900	119202880	9020	9020	9020	9020	37
580	20241018	102800	118869140	9020	9020	9020	9020	168
581	20241018	102700	117353780	9020	9020	9020	9020	0
582	20241018	102600	117353780	9020	9020	9020	9020	28
583	20241018	102500	117101220	9020	9020	9020	9020	59
584	20241018	102400	116569040	9030	9030	9030	9030	467
585	20241018	102300	112352030	9030	9030	9030	9030	355
586	20241018	102200	109146380	9030	9030	9030	9030	221
587	20241018	102100	107150750	9040	9040	9040	9040	5
588	20241018	102000	107105550	9030	9030	9030	9030	12
589	20241018	101900	106997190	9030	9030	9030	9030	5
590	20241018	101800	106952040	9030	9050	9050	9030	3
591	20241018	101700	106924930	9050	9030	9050	9030	71
592	20241018	101600	106282600	9030	9030	9030	9030	0
593	20241018	101500	106282600	9030	9030	9030	9030	13
594	20241018	101400	106165210	9050	9040	9050	9030	46
595	20241018	101300	105749170	9040	9040	9040	9040	6
596	20241018	101200	105694930	9050	9050	9050	9050	12
597	20241018	101100	105586330	9040	9040	9050	9040	101
598	20241018	101000	104673280	9040	9040	9040	9040	1
599	20241018	100900	104664240	9040	9040	9040	9040	182
600	20241018	100800	103018960	9030	9030	9030	9030	11
601	20241018	100700	102919630	9040	9040	9040	9040	11
602	20241018	100600	102820190	9040	9040	9040	9040	33
603	20241018	100500	102521870	9040	9040	9040	9040	11
604	20241018	100400	102422430	9050	9050	9050	9050	1
605	20241018	100300	102413380	9050	9050	9050	9050	0
606	20241018	100200	102413380	9050	9040	9050	9030	415
607	20241018	100100	98663550	9040	9040	9040	9040	0
608	20241018	100000	98663550	9040	9040	9040	9040	63
609	20241018	095900	98094030	9040	9040	9040	9040	20
610	20241018	095800	97913230	9040	9040	9040	9040	212
611	20241018	095700	95996750	9030	9020	9030	9020	142
612	20241018	095600	94714630	9020	9020	9020	9020	11
613	20241018	095500	94615410	9030	9030	9030	9030	202
614	20241018	095400	92791350	9020	9020	9020	9020	68
615	20241018	095300	92177990	9010	9010	9010	9010	38
616	20241018	095200	91835610	9010	9020	9020	9010	112
617	20241018	095100	90826370	9010	9010	9010	9010	120
618	20241018	095000	89745170	9010	9010	9010	9010	15
619	20241018	094900	89610020	9010	9020	9020	9010	3
620	20241018	094800	89582980	9010	9010	9010	9010	82
621	20241018	094700	88844160	9010	9020	9020	9010	221
622	20241018	094600	86850860	9020	9020	9020	9020	181
623	20241018	094500	85218240	9020	9020	9020	9020	18
624	20241018	094400	85055880	9020	9030	9030	9020	145
625	20241018	094300	83746640	9030	9030	9030	9030	0
626	20241018	094200	83746640	9030	9030	9030	9030	7
627	20241018	094100	83683430	9030	9040	9040	9030	98
628	20241018	094000	82798470	9030	9040	9040	9030	39
629	20241018	093900	82446180	9040	9040	9040	9040	0
630	20241018	093800	82446180	9040	9050	9050	9040	36
631	20241018	093700	82120620	9050	9050	9050	9050	20
632	20241018	093600	81939620	9050	9050	9050	9050	7
633	20241018	093500	81876270	9050	9050	9050	9050	3
634	20241018	093400	81849120	9050	9050	9050	9050	110
635	20241018	093300	80853620	9050	9030	9050	9030	179
636	20241018	093200	79235670	9020	9030	9030	9020	31
637	20241018	093100	78955850	9030	9030	9030	9030	350
638	20241018	093000	75795350	9030	9030	9030	9030	134
639	20241018	092900	74585330	9030	9040	9040	9030	246
640	20241018	092800	72362010	9040	9050	9050	9040	10
641	20241018	092700	72271540	9050	9050	9050	9050	76
642	20241018	092600	71583740	9050	9050	9050	9050	347
643	20241018	092500	68443390	9050	9050	9050	9040	220
644	20241018	092400	66453890	9050	9050	9050	9050	707
645	20241018	092300	60055540	9040	9060	9060	9040	788
646	20241018	092200	52925890	9050	9060	9060	9050	291
647	20241018	092100	50291930	9060	9070	9070	9060	296
648	20241018	092000	47609610	9060	9090	9090	9060	472
649	20241018	091900	43323900	9100	9100	9100	9100	50
650	20241018	091800	42868900	9100	9100	9100	9100	28
651	20241018	091700	42614100	9100	9100	9100	9100	127
652	20241018	091600	41458400	9100	9120	9120	9100	822
653	20241018	091500	33964390	9120	9130	9130	9120	166
654	20241018	091400	32448960	9120	9120	9120	9120	25
655	20241018	091300	32220960	9120	9140	9140	9120	4
656	20241018	091200	32184460	9140	9140	9140	9140	5
657	20241018	091100	32138760	9120	9140	9150	9120	73
658	20241018	091000	31471540	9130	9130	9130	9130	9
659	20241018	090900	31389370	9130	9170	9180	9130	905
660	20241018	090800	23108010	9180	9170	9180	9170	32
661	20241018	090700	22814260	9160	9160	9160	9150	88
662	20241018	090600	22008590	9150	9170	9170	9150	65
663	20241018	090500	21413130	9170	9200	9200	9160	348
664	20241018	090400	18218270	9200	9230	9230	9200	440
665	20241018	090300	14166690	9220	9230	9290	9220	69
666	20241018	090200	13529700	9210	9240	9340	9210	365
667	20241018	090100	10160880	9210	9210	9210	9210	0
668	20241018	090000	10160880	9210	9210	9220	9210	1103