KissMeData/230240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205100	162804010	9980	9980	9980	9980	686
3	20241018	205000	162804010	9980	9980	9980	9980	0
4	20241018	204900	162804010	9980	9980	9980	9980	0
5	20241018	204800	162804010	9980	9980	9980	9980	0
6	20241018	204700	162804010	9980	9980	9980	9980	0
7	20241018	204600	162804010	9980	9980	9980	9980	0
8	20241018	204500	162804010	9980	9980	9980	9980	0
9	20241018	204400	162804010	9980	9980	9980	9980	0
10	20241018	204300	162804010	9980	9980	9980	9980	0
11	20241018	204200	162804010	9980	9980	9980	9980	0
12	20241018	204100	162804010	9980	9980	9980	9980	0
13	20241018	204000	162804010	9980	9980	9980	9980	0
14	20241018	203900	162804010	9980	9980	9980	9980	0
15	20241018	203800	162804010	9980	9980	9980	9980	0
16	20241018	203700	162804010	9980	9980	9980	9980	0
17	20241018	203600	162804010	9980	9980	9980	9980	0
18	20241018	203500	162804010	9980	9980	9980	9980	0
19	20241018	203400	162804010	9980	9980	9980	9980	0
20	20241018	203300	162804010	9980	9980	9980	9980	0
21	20241018	203200	162804010	9980	9980	9980	9980	0
22	20241018	203100	162804010	9980	9980	9980	9980	0
23	20241018	203000	162804010	9980	9980	9980	9980	0
24	20241018	202900	162804010	9980	9980	9980	9980	0
25	20241018	202800	162804010	9980	9980	9980	9980	0
26	20241018	202700	162804010	9980	9980	9980	9980	0
27	20241018	202600	162804010	9980	9980	9980	9980	0
28	20241018	202500	162804010	9980	9980	9980	9980	0
29	20241018	202400	162804010	9980	9980	9980	9980	0
30	20241018	202300	162804010	9980	9980	9980	9980	0
31	20241018	202200	162804010	9980	9980	9980	9980	0
32	20241018	202100	162804010	9980	9980	9980	9980	686
33	20241018	202000	162804010	9980	9980	9980	9980	0
34	20241018	201900	162804010	9980	9980	9980	9980	0
35	20241018	201800	162804010	9980	9980	9980	9980	0
36	20241018	201700	162804010	9980	9980	9980	9980	0
37	20241018	201600	162804010	9980	9980	9980	9980	0
38	20241018	201500	162804010	9980	9980	9980	9980	0
39	20241018	201400	162804010	9980	9980	9980	9980	0
40	20241018	201300	162804010	9980	9980	9980	9980	0
41	20241018	201200	162804010	9980	9980	9980	9980	0
42	20241018	201100	162804010	9980	9980	9980	9980	0
43	20241018	201000	162804010	9980	9980	9980	9980	0
44	20241018	200900	162804010	9980	9980	9980	9980	0
45	20241018	200800	162804010	9980	9980	9980	9980	0
46	20241018	200700	162804010	9980	9980	9980	9980	0
47	20241018	200600	162804010	9980	9980	9980	9980	0
48	20241018	200500	162804010	9980	9980	9980	9980	0
49	20241018	200400	162804010	9980	9980	9980	9980	0
50	20241018	200300	162804010	9980	9980	9980	9980	0
51	20241018	200200	162804010	9980	9980	9980	9980	0
52	20241018	200100	162804010	9980	9980	9980	9980	0
53	20241018	200000	162804010	9980	9980	9980	9980	0
54	20241018	195900	162804010	9980	9980	9980	9980	0
55	20241018	195800	162804010	9980	9980	9980	9980	0
56	20241018	195700	162804010	9980	9980	9980	9980	0
57	20241018	195600	162804010	9980	9980	9980	9980	0
58	20241018	195500	162804010	9980	9980	9980	9980	0
59	20241018	195400	162804010	9980	9980	9980	9980	0
60	20241018	195300	162804010	9980	9980	9980	9980	0
61	20241018	195200	162804010	9980	9980	9980	9980	0
62	20241018	195100	162804010	9980	9980	9980	9980	686
63	20241018	195000	162804010	9980	9980	9980	9980	0
64	20241018	194900	162804010	9980	9980	9980	9980	0
65	20241018	194800	162804010	9980	9980	9980	9980	0
66	20241018	194700	162804010	9980	9980	9980	9980	0
67	20241018	194600	162804010	9980	9980	9980	9980	0
68	20241018	194500	162804010	9980	9980	9980	9980	0
69	20241018	194400	162804010	9980	9980	9980	9980	0
70	20241018	194300	162804010	9980	9980	9980	9980	0
71	20241018	194200	162804010	9980	9980	9980	9980	0
72	20241018	194100	162804010	9980	9980	9980	9980	0
73	20241018	194000	162804010	9980	9980	9980	9980	0
74	20241018	193900	162804010	9980	9980	9980	9980	0
75	20241018	193800	162804010	9980	9980	9980	9980	0
76	20241018	193700	162804010	9980	9980	9980	9980	0
77	20241018	193600	162804010	9980	9980	9980	9980	0
78	20241018	193500	162804010	9980	9980	9980	9980	0
79	20241018	193400	162804010	9980	9980	9980	9980	0
80	20241018	193300	162804010	9980	9980	9980	9980	0
81	20241018	193200	162804010	9980	9980	9980	9980	0
82	20241018	193100	162804010	9980	9980	9980	9980	0
83	20241018	193000	162804010	9980	9980	9980	9980	0
84	20241018	192900	162804010	9980	9980	9980	9980	0
85	20241018	192800	162804010	9980	9980	9980	9980	0
86	20241018	192700	162804010	9980	9980	9980	9980	0
87	20241018	192600	162804010	9980	9980	9980	9980	0
88	20241018	192500	162804010	9980	9980	9980	9980	0
89	20241018	192400	162804010	9980	9980	9980	9980	0
90	20241018	192300	162804010	9980	9980	9980	9980	0
91	20241018	192200	162804010	9980	9980	9980	9980	0
92	20241018	192100	162804010	9980	9980	9980	9980	686
93	20241018	192000	162804010	9980	9980	9980	9980	0
94	20241018	191900	162804010	9980	9980	9980	9980	0
95	20241018	191800	162804010	9980	9980	9980	9980	0
96	20241018	191700	162804010	9980	9980	9980	9980	0
97	20241018	191600	162804010	9980	9980	9980	9980	0
98	20241018	191500	162804010	9980	9980	9980	9980	0
99	20241018	191400	162804010	9980	9980	9980	9980	0
100	20241018	191300	162804010	9980	9980	9980	9980	0
101	20241018	191200	162804010	9980	9980	9980	9980	0
102	20241018	191100	162804010	9980	9980	9980	9980	0
103	20241018	191000	162804010	9980	9980	9980	9980	0
104	20241018	190900	162804010	9980	9980	9980	9980	0
105	20241018	190800	162804010	9980	9980	9980	9980	0
106	20241018	190700	162804010	9980	9980	9980	9980	0
107	20241018	190600	162804010	9980	9980	9980	9980	0
108	20241018	190500	162804010	9980	9980	9980	9980	0
109	20241018	190400	162804010	9980	9980	9980	9980	0
110	20241018	190300	162804010	9980	9980	9980	9980	0
111	20241018	190200	162804010	9980	9980	9980	9980	0
112	20241018	190100	162804010	9980	9980	9980	9980	0
113	20241018	190000	162804010	9980	9980	9980	9980	0
114	20241018	185900	162804010	9980	9980	9980	9980	0
115	20241018	185800	162804010	9980	9980	9980	9980	0
116	20241018	185700	162804010	9980	9980	9980	9980	0
117	20241018	185600	162804010	9980	9980	9980	9980	0
118	20241018	185500	162804010	9980	9980	9980	9980	0
119	20241018	185400	162804010	9980	9980	9980	9980	0
120	20241018	185300	162804010	9980	9980	9980	9980	0
121	20241018	185200	162804010	9980	9980	9980	9980	0
122	20241018	185100	162804010	9980	9980	9980	9980	686
123	20241018	185000	162804010	9980	9980	9980	9980	0
124	20241018	184900	162804010	9980	9980	9980	9980	0
125	20241018	184800	162804010	9980	9980	9980	9980	0
126	20241018	184700	162804010	9980	9980	9980	9980	0
127	20241018	184600	162804010	9980	9980	9980	9980	0
128	20241018	184500	162804010	9980	9980	9980	9980	0
129	20241018	184400	162804010	9980	9980	9980	9980	0
130	20241018	184300	162804010	9980	9980	9980	9980	0
131	20241018	184200	162804010	9980	9980	9980	9980	0
132	20241018	184100	162804010	9980	9980	9980	9980	0
133	20241018	184000	162804010	9980	9980	9980	9980	0
134	20241018	183900	162804010	9980	9980	9980	9980	0
135	20241018	183800	162804010	9980	9980	9980	9980	0
136	20241018	183700	162804010	9980	9980	9980	9980	0
137	20241018	183600	162804010	9980	9980	9980	9980	0
138	20241018	183500	162804010	9980	9980	9980	9980	0
139	20241018	183400	162804010	9980	9980	9980	9980	0
140	20241018	183300	162804010	9980	9980	9980	9980	0
141	20241018	183200	162804010	9980	9980	9980	9980	0
142	20241018	183100	162804010	9980	9980	9980	9980	0
143	20241018	183000	162804010	9980	9980	9980	9980	0
144	20241018	182900	162804010	9980	9980	9980	9980	0
145	20241018	182800	162804010	9980	9980	9980	9980	0
146	20241018	182700	162804010	9980	9980	9980	9980	0
147	20241018	182600	162804010	9980	9980	9980	9980	0
148	20241018	182500	162804010	9980	9980	9980	9980	0
149	20241018	182400	162804010	9980	9980	9980	9980	0
150	20241018	182300	162804010	9980	9980	9980	9980	0
151	20241018	182200	162804010	9980	9980	9980	9980	0
152	20241018	182100	162804010	9980	9980	9980	9980	686
153	20241018	182000	162804010	9980	9980	9980	9980	0
154	20241018	181900	162804010	9980	9980	9980	9980	0
155	20241018	181800	162804010	9980	9980	9980	9980	0
156	20241018	181700	162804010	9980	9980	9980	9980	0
157	20241018	181600	162804010	9980	9980	9980	9980	0
158	20241018	181500	162804010	9980	9980	9980	9980	0
159	20241018	181400	162804010	9980	9980	9980	9980	0
160	20241018	181300	162804010	9980	9980	9980	9980	0
161	20241018	181200	162804010	9980	9980	9980	9980	0
162	20241018	181100	162804010	9980	9980	9980	9980	0
163	20241018	181000	162804010	9980	9980	9980	9980	0
164	20241018	180900	162804010	9980	9980	9980	9980	0
165	20241018	180800	162804010	9980	9980	9980	9980	0
166	20241018	180700	162804010	9980	9980	9980	9980	0
167	20241018	180600	162804010	9980	9980	9980	9980	0
168	20241018	180500	162804010	9980	9980	9980	9980	0
169	20241018	180400	162804010	9980	9980	9980	9980	0
170	20241018	180300	162804010	9980	9980	9980	9980	0
171	20241018	180200	162804010	9980	9980	9980	9980	0
172	20241018	180100	162804010	9980	9980	9980	9980	0
173	20241018	180000	162804010	9980	9980	9980	9980	0
174	20241018	175900	162804010	9980	9980	9980	9980	0
175	20241018	175800	162804010	9980	9980	9980	9980	0
176	20241018	175700	162804010	9980	9980	9980	9980	0
177	20241018	175600	162804010	9980	9980	9980	9980	0
178	20241018	175500	162804010	9980	9980	9980	9980	0
179	20241018	175400	162804010	9980	9980	9980	9980	0
180	20241018	175300	162804010	9980	9980	9980	9980	0
181	20241018	175200	162804010	9980	9980	9980	9980	0
182	20241018	175100	162804010	9980	9980	9980	9980	686
183	20241018	175000	162804010	9980	9980	9980	9980	0
184	20241018	174900	162804010	9980	9980	9980	9980	0
185	20241018	174800	162804010	9980	9980	9980	9980	0
186	20241018	174700	162804010	9980	9980	9980	9980	0
187	20241018	174600	162804010	9980	9980	9980	9980	0
188	20241018	174500	162804010	9980	9980	9980	9980	0
189	20241018	174400	162804010	9980	9980	9980	9980	0
190	20241018	174300	162804010	9980	9980	9980	9980	0
191	20241018	174200	162804010	9980	9980	9980	9980	0
192	20241018	174100	162804010	9980	9980	9980	9980	0
193	20241018	174000	162804010	9980	9980	9980	9980	0
194	20241018	173900	162804010	9980	9980	9980	9980	0
195	20241018	173800	162804010	9980	9980	9980	9980	0
196	20241018	173700	162804010	9980	9980	9980	9980	0
197	20241018	173600	162804010	9980	9980	9980	9980	0
198	20241018	173500	162804010	9980	9980	9980	9980	0
199	20241018	173400	162804010	9980	9980	9980	9980	0
200	20241018	173300	162804010	9980	9980	9980	9980	0
201	20241018	173200	162804010	9980	9980	9980	9980	0
202	20241018	173100	162804010	9980	9980	9980	9980	0
203	20241018	173000	162804010	9980	9980	9980	9980	0
204	20241018	172900	162804010	9980	9980	9980	9980	0
205	20241018	172800	162804010	9980	9980	9980	9980	0
206	20241018	172700	162804010	9980	9980	9980	9980	0
207	20241018	172600	162804010	9980	9980	9980	9980	0
208	20241018	172500	162804010	9980	9980	9980	9980	0
209	20241018	172400	162804010	9980	9980	9980	9980	0
210	20241018	172300	162804010	9980	9980	9980	9980	0
211	20241018	172200	162804010	9980	9980	9980	9980	0
212	20241018	172100	162804010	9980	9980	9980	9980	686
213	20241018	172000	162804010	9980	9980	9980	9980	0
214	20241018	171900	162804010	9980	9980	9980	9980	0
215	20241018	171800	162804010	9980	9980	9980	9980	0
216	20241018	171700	162804010	9980	9980	9980	9980	0
217	20241018	171600	162804010	9980	9980	9980	9980	0
218	20241018	171500	162804010	9980	9980	9980	9980	0
219	20241018	171400	162804010	9980	9980	9980	9980	0
220	20241018	171300	162804010	9980	9980	9980	9980	0
221	20241018	171200	162804010	9980	9980	9980	9980	0
222	20241018	171100	162804010	9980	9980	9980	9980	0
223	20241018	171000	162804010	9980	9980	9980	9980	0
224	20241018	170900	162804010	9980	9980	9980	9980	0
225	20241018	170800	162804010	9980	9980	9980	9980	0
226	20241018	170700	162804010	9980	9980	9980	9980	0
227	20241018	170600	162804010	9980	9980	9980	9980	0
228	20241018	170500	162804010	9980	9980	9980	9980	0
229	20241018	170400	162804010	9980	9980	9980	9980	0
230	20241018	170300	162804010	9980	9980	9980	9980	0
231	20241018	170200	162804010	9980	9980	9980	9980	0
232	20241018	170100	162804010	9980	9980	9980	9980	0
233	20241018	170000	162804010	9980	9980	9980	9980	0
234	20241018	165900	162804010	9980	9980	9980	9980	0
235	20241018	165800	162804010	9980	9980	9980	9980	0
236	20241018	165700	162804010	9980	9980	9980	9980	0
237	20241018	165600	162804010	9980	9980	9980	9980	0
238	20241018	165500	162804010	9980	9980	9980	9980	0
239	20241018	165400	162804010	9980	9980	9980	9980	0
240	20241018	165300	162804010	9980	9980	9980	9980	0
241	20241018	165200	162804010	9980	9980	9980	9980	0
242	20241018	165100	162804010	9980	9980	9980	9980	686
243	20241018	165000	162804010	9980	9980	9980	9980	0
244	20241018	164900	162804010	9980	9980	9980	9980	0
245	20241018	164800	162804010	9980	9980	9980	9980	0
246	20241018	164700	162804010	9980	9980	9980	9980	0
247	20241018	164600	162804010	9980	9980	9980	9980	0
248	20241018	164500	162804010	9980	9980	9980	9980	0
249	20241018	164400	162804010	9980	9980	9980	9980	0
250	20241018	164300	162804010	9980	9980	9980	9980	0
251	20241018	164200	162804010	9980	9980	9980	9980	0
252	20241018	164100	162804010	9980	9980	9980	9980	0
253	20241018	164000	162804010	9980	9980	9980	9980	0
254	20241018	163900	162804010	9980	9980	9980	9980	0
255	20241018	163800	162804010	9980	9980	9980	9980	0
256	20241018	163700	162804010	9980	9980	9980	9980	0
257	20241018	163600	162804010	9980	9980	9980	9980	0
258	20241018	163500	162804010	9980	9980	9980	9980	0
259	20241018	163400	162804010	9980	9980	9980	9980	0
260	20241018	163300	162804010	9980	9980	9980	9980	0
261	20241018	163200	162804010	9980	9980	9980	9980	0
262	20241018	163100	162804010	9980	9980	9980	9980	0
263	20241018	163000	162804010	9980	9980	9980	9980	0
264	20241018	162900	162804010	9980	9980	9980	9980	0
265	20241018	162800	162804010	9980	9980	9980	9980	0
266	20241018	162700	162804010	9980	9980	9980	9980	0
267	20241018	162600	162804010	9980	9980	9980	9980	0
268	20241018	162500	162804010	9980	9980	9980	9980	0
269	20241018	162400	162804010	9980	9980	9980	9980	0
270	20241018	162300	162804010	9980	9980	9980	9980	0
271	20241018	162200	162804010	9980	9980	9980	9980	0
272	20241018	162100	162804010	9980	9980	9980	9980	686
273	20241018	162000	162804010	9980	9980	9980	9980	0
274	20241018	161900	162804010	9980	9980	9980	9980	0
275	20241018	161800	162804010	9980	9980	9980	9980	0
276	20241018	161700	162804010	9980	9980	9980	9980	0
277	20241018	161600	162804010	9980	9980	9980	9980	0
278	20241018	161500	162804010	9980	9980	9980	9980	0
279	20241018	161400	162804010	9980	9980	9980	9980	0
280	20241018	161300	162804010	9980	9980	9980	9980	0
281	20241018	161200	162804010	9980	9980	9980	9980	0
282	20241018	161100	162804010	9980	9980	9980	9980	0
283	20241018	161000	162804010	9980	9980	9980	9980	0
284	20241018	160900	162804010	9980	9980	9980	9980	0
285	20241018	160800	162804010	9980	9980	9980	9980	0
286	20241018	160700	162804010	9980	9980	9980	9980	0
287	20241018	160600	162804010	9980	9980	9980	9980	0
288	20241018	160500	162804010	9980	9980	9980	9980	0
289	20241018	160400	162804010	9980	9980	9980	9980	0
290	20241018	160300	162804010	9980	9980	9980	9980	0
291	20241018	160200	162804010	9980	9980	9980	9980	0
292	20241018	160100	162804010	9980	9980	9980	9980	0
293	20241018	160000	162804010	9980	9980	9980	9980	0
294	20241018	155900	162804010	9980	9980	9980	9980	0
295	20241018	155800	162804010	9980	9980	9980	9980	0
296	20241018	155700	162804010	9980	9980	9980	9980	0
297	20241018	155600	162804010	9980	9980	9980	9980	0
298	20241018	155500	162804010	9980	9980	9980	9980	0
299	20241018	155400	162804010	9980	9980	9980	9980	0
300	20241018	155300	162804010	9980	9980	9980	9980	0
301	20241018	155200	162804010	9980	9980	9980	9980	0
302	20241018	155100	162804010	9980	9980	9980	9980	686
303	20241018	155000	162804010	9980	9980	9980	9980	0
304	20241018	154900	162804010	9980	9980	9980	9980	0
305	20241018	154800	162804010	9980	9980	9980	9980	0
306	20241018	154700	162804010	9980	9980	9980	9980	0
307	20241018	154600	162804010	9980	9980	9980	9980	0
308	20241018	154500	162804010	9980	9980	9980	9980	0
309	20241018	154400	162804010	9980	9980	9980	9980	0
310	20241018	154300	162804010	9980	9980	9980	9980	0
311	20241018	154200	162804010	9980	9980	9980	9980	0
312	20241018	154100	162804010	9980	9980	9980	9980	0
313	20241018	154000	162804010	9980	9980	9980	9980	0
314	20241018	153900	162804010	9980	9980	9980	9980	0
315	20241018	153800	162804010	9980	9980	9980	9980	0
316	20241018	153700	162804010	9980	9980	9980	9980	0
317	20241018	153600	162804010	9980	9980	9980	9980	0
318	20241018	153500	162804010	9980	9980	9980	9980	0
319	20241018	153400	162804010	9980	9980	9980	9980	0
320	20241018	153300	162804010	9980	9980	9980	9980	0
321	20241018	153200	162804010	9980	9980	9980	9980	0
322	20241018	153100	162804010	9980	9980	9980	9980	0
323	20241018	153000	162804010	9980	9980	9980	9980	686
324	20241018	152900	155957730	9980	9980	9980	9980	0
325	20241018	152800	155957730	9980	9980	9980	9980	0
326	20241018	152700	155957730	9980	9980	9980	9980	0
327	20241018	152600	155957730	9980	9980	9980	9980	0
328	20241018	152500	155957730	9980	9980	9980	9980	0
329	20241018	152400	155957730	9980	9980	9980	9980	0
330	20241018	152300	155957730	9980	9980	9980	9980	0
331	20241018	152200	155957730	9980	9980	9980	9980	0
332	20241018	152100	155957730	9980	9980	9980	9980	0
333	20241018	152000	155957730	9980	9980	9980	9980	0
334	20241018	151900	155957730	9980	9880	9980	9760	777
335	20241018	151800	148268290	9900	9820	9900	9820	500
336	20241018	151700	143347360	9820	9800	9820	9800	7
337	20241018	151600	143278670	9800	9800	9800	9800	200
338	20241018	151500	141318670	9800	9800	9800	9800	0
339	20241018	151400	141318670	9800	9800	9800	9800	0
340	20241018	151300	141318670	9800	9800	9800	9800	0
341	20241018	151200	141318670	9800	9800	9800	9800	0
342	20241018	151100	141318670	9800	9800	9800	9800	0
343	20241018	151000	141318670	9800	9800	9800	9800	1
344	20241018	150900	141308870	9800	9800	9800	9800	0
345	20241018	150800	141308870	9800	9800	9800	9800	3
346	20241018	150700	141279470	9800	9800	9800	9800	50
347	20241018	150600	140789470	9810	9810	9810	9810	0
348	20241018	150500	140789470	9810	9780	9810	9760	77
349	20241018	150400	140037190	9810	9810	9810	9810	1
350	20241018	150300	140027380	9810	9810	9810	9810	5
351	20241018	150200	139978330	9810	9810	9810	9810	0
352	20241018	150100	139978330	9810	9810	9810	9810	0
353	20241018	150000	139978330	9810	9810	9810	9810	0
354	20241018	145900	139978330	9810	9810	9810	9810	0
355	20241018	145800	139978330	9810	9810	9810	9810	0
356	20241018	145700	139978330	9810	9810	9810	9810	0
357	20241018	145600	139978330	9810	9810	9810	9810	0
358	20241018	145500	139978330	9810	9810	9810	9810	0
359	20241018	145400	139978330	9810	9810	9810	9810	0
360	20241018	145300	139978330	9810	9810	9810	9810	0
361	20241018	145200	139978330	9810	9810	9810	9810	0
362	20241018	145100	139978330	9810	9790	9810	9780	53
363	20241018	145000	139459590	9800	9800	9800	9800	102
364	20241018	144900	138459990	9800	9800	9800	9800	0
365	20241018	144800	138459990	9800	9800	9800	9800	0
366	20241018	144700	138459990	9800	9800	9800	9800	0
367	20241018	144600	138459990	9800	9800	9800	9800	0
368	20241018	144500	138459990	9800	9800	9800	9800	21
369	20241018	144400	138254190	9800	9800	9800	9800	58
370	20241018	144300	137685790	9800	9800	9800	9800	0
371	20241018	144200	137685790	9800	9800	9800	9800	0
372	20241018	144100	137685790	9800	9800	9800	9800	0
373	20241018	144000	137685790	9800	9800	9800	9800	0
374	20241018	143900	137685790	9800	9800	9800	9800	0
375	20241018	143800	137685790	9800	9800	9800	9800	0
376	20241018	143700	137685790	9800	9800	9800	9800	0
377	20241018	143600	137685790	9800	9800	9800	9800	0
378	20241018	143500	137685790	9800	9800	9800	9800	0
379	20241018	143400	137685790	9800	9800	9800	9800	0
380	20241018	143300	137685790	9800	9800	9800	9800	1
381	20241018	143200	137675990	9800	9800	9800	9800	105
382	20241018	143100	136646990	9800	9800	9800	9800	195
383	20241018	143000	134735990	9800	9800	9800	9800	494
384	20241018	142900	129894790	9810	9810	9810	9810	0
385	20241018	142800	129894790	9810	9810	9810	9810	2
386	20241018	142700	129875170	9800	9800	9800	9800	0
387	20241018	142600	129875170	9800	9800	9800	9800	1
388	20241018	142500	129865370	9810	9810	9810	9810	0
389	20241018	142400	129865370	9810	9810	9810	9810	0
390	20241018	142300	129865370	9810	9810	9810	9810	0
391	20241018	142200	129865370	9810	9810	9810	9810	0
392	20241018	142100	129865370	9810	9800	9810	9800	10
393	20241018	142000	129767320	9810	9810	9810	9810	0
394	20241018	141900	129767320	9810	9810	9810	9810	58
395	20241018	141800	129198340	9820	9820	9820	9820	0
396	20241018	141700	129198340	9820	9820	9820	9820	2
397	20241018	141600	129178700	9810	9810	9810	9810	0
398	20241018	141500	129178700	9810	9810	9810	9810	0
399	20241018	141400	129178700	9810	9810	9810	9810	14
400	20241018	141300	129041360	9800	9800	9800	9800	0
401	20241018	141200	129041360	9800	9800	9800	9800	0
402	20241018	141100	129041360	9800	9800	9800	9800	28
403	20241018	141000	128766960	9800	9800	9800	9800	0
404	20241018	140900	128766960	9800	9800	9800	9800	0
405	20241018	140800	128766960	9800	9800	9800	9800	1
406	20241018	140700	128757160	9800	9800	9800	9800	0
407	20241018	140600	128757160	9800	9800	9800	9800	0
408	20241018	140500	128757160	9800	9800	9800	9800	0
409	20241018	140400	128757160	9800	9800	9800	9800	0
410	20241018	140300	128757160	9800	9800	9800	9800	0
411	20241018	140200	128757160	9800	9800	9800	9800	0
412	20241018	140100	128757160	9800	9800	9800	9800	6
413	20241018	140000	128698360	9800	9800	9800	9800	0
414	20241018	135900	128698360	9800	9800	9800	9800	0
415	20241018	135800	128698360	9800	9800	9800	9800	0
416	20241018	135700	128698360	9800	9800	9800	9800	0
417	20241018	135600	128698360	9800	9800	9800	9800	0
418	20241018	135500	128698360	9800	9800	9800	9800	0
419	20241018	135400	128698360	9800	9800	9800	9800	0
420	20241018	135300	128698360	9800	9800	9800	9800	0
421	20241018	135200	128698360	9800	9800	9800	9800	0
422	20241018	135100	128698360	9800	9800	9800	9800	0
423	20241018	135000	128698360	9800	9800	9800	9800	0
424	20241018	134900	128698360	9800	9800	9800	9800	10
425	20241018	134800	128600360	9800	9800	9800	9800	10
426	20241018	134700	128502360	9780	9780	9780	9780	97
427	20241018	134600	127553700	9780	9760	9780	9760	13
428	20241018	134500	127426620	9760	9760	9760	9760	0
429	20241018	134400	127426620	9760	9760	9760	9760	0
430	20241018	134300	127426620	9760	9760	9760	9760	0
431	20241018	134200	127426620	9760	9760	9760	9760	0
432	20241018	134100	127426620	9760	9760	9760	9760	0
433	20241018	134000	127426620	9760	9760	9760	9760	0
434	20241018	133900	127426620	9760	9760	9760	9760	0
435	20241018	133800	127426620	9760	9760	9760	9760	0
436	20241018	133700	127426620	9760	9760	9760	9760	0
437	20241018	133600	127426620	9760	9760	9760	9760	0
438	20241018	133500	127426620	9760	9760	9760	9760	0
439	20241018	133400	127426620	9760	9760	9760	9760	0
440	20241018	133300	127426620	9760	9760	9760	9760	0
441	20241018	133200	127426620	9760	9760	9760	9760	0
442	20241018	133100	127426620	9760	9760	9760	9760	0
443	20241018	133000	127426620	9760	9760	9760	9760	0
444	20241018	132900	127426620	9760	9760	9760	9760	0
445	20241018	132800	127426620	9760	9760	9760	9760	0
446	20241018	132700	127426620	9760	9760	9760	9760	0
447	20241018	132600	127426620	9760	9760	9760	9760	0
448	20241018	132500	127426620	9760	9760	9760	9760	0
449	20241018	132400	127426620	9760	9760	9760	9760	0
450	20241018	132300	127426620	9760	9760	9760	9760	0
451	20241018	132200	127426620	9760	9760	9760	9760	0
452	20241018	132100	127426620	9760	9760	9760	9760	1
453	20241018	132000	127416860	9760	9760	9760	9760	0
454	20241018	131900	127416860	9760	9760	9760	9760	0
455	20241018	131800	127416860	9760	9710	9760	9710	15
456	20241018	131700	127270960	9710	9710	9710	9710	0
457	20241018	131600	127270960	9710	9710	9710	9710	0
458	20241018	131500	127270960	9710	9710	9710	9710	7
459	20241018	131400	127202990	9710	9710	9710	9710	0
460	20241018	131300	127202990	9710	9710	9710	9710	173
461	20241018	131200	125523160	9710	9730	9730	9710	891
462	20241018	131100	116866700	9740	9740	9740	9740	0
463	20241018	131000	116866700	9740	9740	9740	9740	0
464	20241018	130900	116866700	9740	9740	9740	9740	0
465	20241018	130800	116866700	9740	9740	9740	9740	0
466	20241018	130700	116866700	9740	9740	9740	9740	0
467	20241018	130600	116866700	9740	9740	9740	9740	0
468	20241018	130500	116866700	9740	9740	9740	9740	0
469	20241018	130400	116866700	9740	9740	9740	9740	0
470	20241018	130300	116866700	9740	9740	9740	9740	0
471	20241018	130200	116866700	9740	9740	9740	9740	414
472	20241018	130100	112834340	9750	9750	9750	9750	0
473	20241018	130000	112834340	9750	9750	9750	9750	0
474	20241018	125900	112834340	9750	9750	9750	9750	0
475	20241018	125800	112834340	9750	9750	9750	9750	0
476	20241018	125700	112834340	9750	9750	9750	9750	10
477	20241018	125600	112736840	9750	9750	9750	9750	0
478	20241018	125500	112736840	9750	9750	9750	9750	0
479	20241018	125400	112736840	9750	9750	9750	9750	10
480	20241018	125300	112639340	9740	9740	9740	9740	0
481	20241018	125200	112639340	9740	9740	9740	9740	80
482	20241018	125100	111860140	9740	9740	9740	9740	0
483	20241018	125000	111860140	9740	9740	9740	9740	0
484	20241018	124900	111860140	9740	9740	9740	9740	0
485	20241018	124800	111860140	9740	9740	9740	9740	204
486	20241018	124700	109873180	9740	9740	9740	9740	0
487	20241018	124600	109873180	9740	9750	9750	9740	58
488	20241018	124500	109308200	9750	9750	9750	9750	0
489	20241018	124400	109308200	9750	9750	9750	9750	0
490	20241018	124300	109308200	9750	9750	9750	9750	10
491	20241018	124200	109210700	9750	9750	9750	9750	10
492	20241018	124100	109113200	9740	9740	9740	9740	0
493	20241018	124000	109113200	9740	9740	9740	9740	0
494	20241018	123900	109113200	9740	9740	9740	9740	0
495	20241018	123800	109113200	9740	9740	9740	9740	0
496	20241018	123700	109113200	9740	9740	9740	9740	170
497	20241018	123600	107457400	9740	9740	9740	9740	622
498	20241018	123500	101399120	9760	9760	9760	9760	3
499	20241018	123400	101369840	9760	9760	9760	9760	0
500	20241018	123300	101369840	9760	9760	9760	9760	0
501	20241018	123200	101369840	9760	9740	9760	9740	1092
502	20241018	123100	90733720	9760	9750	9760	9750	15
503	20241018	123000	90587420	9750	9750	9750	9750	0
504	20241018	122900	90587420	9750	9750	9750	9750	0
505	20241018	122800	90587420	9750	9750	9750	9750	0
506	20241018	122700	90587420	9750	9750	9750	9750	0
507	20241018	122600	90587420	9750	9750	9750	9750	0
508	20241018	122500	90587420	9750	9750	9750	9750	0
509	20241018	122400	90587420	9750	9750	9750	9750	0
510	20241018	122300	90587420	9750	9750	9750	9750	0
511	20241018	122200	90587420	9750	9750	9750	9750	0
512	20241018	122100	90587420	9750	9750	9750	9750	0
513	20241018	122000	90587420	9750	9750	9750	9750	100
514	20241018	121900	89612420	9740	9740	9740	9740	0
515	20241018	121800	89612420	9740	9740	9740	9740	0
516	20241018	121700	89612420	9740	9740	9740	9740	0
517	20241018	121600	89612420	9740	9740	9740	9740	0
518	20241018	121500	89612420	9740	9740	9740	9740	0
519	20241018	121400	89612420	9740	9740	9740	9740	0
520	20241018	121300	89612420	9740	9740	9740	9740	78
521	20241018	121200	88852700	9750	9750	9750	9750	0
522	20241018	121100	88852700	9750	9750	9750	9750	23
523	20241018	121000	88628450	9740	9740	9740	9740	0
524	20241018	120900	88628450	9740	9740	9740	9740	0
525	20241018	120800	88628450	9740	9740	9740	9740	0
526	20241018	120700	88628450	9740	9740	9740	9740	0
527	20241018	120600	88628450	9740	9740	9740	9740	0
528	20241018	120500	88628450	9740	9740	9740	9740	0
529	20241018	120400	88628450	9740	9740	9740	9740	0
530	20241018	120300	88628450	9740	9740	9740	9740	0
531	20241018	120200	88628450	9740	9740	9740	9740	30
532	20241018	120100	88336250	9740	9740	9740	9740	0
533	20241018	120000	88336250	9740	9740	9740	9740	0
534	20241018	115900	88336250	9740	9740	9740	9740	0
535	20241018	115800	88336250	9740	9740	9740	9740	0
536	20241018	115700	88336250	9740	9740	9740	9740	0
537	20241018	115600	88336250	9740	9740	9740	9740	0
538	20241018	115500	88336250	9740	9740	9740	9740	1
539	20241018	115400	88326510	9750	9750	9750	9750	132
540	20241018	115300	87039510	9780	9780	9780	9780	0
541	20241018	115200	87039510	9780	9780	9780	9780	0
542	20241018	115100	87039510	9780	9780	9780	9780	0
543	20241018	115000	87039510	9780	9780	9780	9780	0
544	20241018	114900	87039510	9780	9780	9780	9780	0
545	20241018	114800	87039510	9780	9770	9780	9770	2
546	20241018	114700	87019960	9770	9770	9770	9770	50
547	20241018	114600	86531460	9770	9770	9770	9770	0
548	20241018	114500	86531460	9770	9770	9770	9770	1
549	20241018	114400	86521690	9770	9770	9770	9770	0
550	20241018	114300	86521690	9770	9770	9770	9770	0
551	20241018	114200	86521690	9770	9770	9770	9770	0
552	20241018	114100	86521690	9770	9760	9770	9760	34
553	20241018	114000	86189840	9780	9740	9780	9740	845
554	20241018	113900	77950600	9730	9730	9730	9730	30
555	20241018	113800	77658700	9730	9730	9730	9730	0
556	20241018	113700	77658700	9730	9730	9730	9730	0
557	20241018	113600	77658700	9730	9730	9730	9730	40
558	20241018	113500	77269500	9730	9730	9730	9730	1
559	20241018	113400	77259770	9730	9730	9730	9730	0
560	20241018	113300	77259770	9730	9730	9730	9730	0
561	20241018	113200	77259770	9730	9730	9730	9730	0
562	20241018	113100	77259770	9730	9730	9730	9730	0
563	20241018	113000	77259770	9730	9730	9730	9730	0
564	20241018	112900	77259770	9730	9730	9730	9730	0
565	20241018	112800	77259770	9730	9730	9730	9730	0
566	20241018	112700	77259770	9730	9730	9730	9730	0
567	20241018	112600	77259770	9730	9730	9730	9730	100
568	20241018	112500	76286770	9750	9740	9750	9730	211
569	20241018	112400	74232630	9740	9740	9740	9740	10
570	20241018	112300	74135230	9740	9740	9740	9740	0
571	20241018	112200	74135230	9740	9740	9740	9740	0
572	20241018	112100	74135230	9740	9740	9740	9740	50
573	20241018	112000	73648230	9740	9750	9750	9740	411
574	20241018	111900	69642980	9760	9760	9760	9760	50
575	20241018	111800	69154980	9760	9760	9760	9760	0
576	20241018	111700	69154980	9760	9770	9770	9760	734
577	20241018	111600	61985910	9780	9780	9780	9780	1
578	20241018	111500	61976130	9780	9780	9780	9780	0
579	20241018	111400	61976130	9780	9780	9780	9780	0
580	20241018	111300	61976130	9780	9780	9780	9780	0
581	20241018	111200	61976130	9780	9790	9790	9780	536
582	20241018	111100	56733870	9800	9800	9800	9800	10
583	20241018	111000	56635870	9810	9810	9810	9810	0
584	20241018	110900	56635870	9810	9810	9810	9810	10
585	20241018	110800	56537770	9820	9820	9820	9820	0
586	20241018	110700	56537770	9820	9820	9820	9820	0
587	20241018	110600	56537770	9820	9820	9820	9820	0
588	20241018	110500	56537770	9820	9820	9820	9820	0
589	20241018	110400	56537770	9820	9820	9820	9820	8
590	20241018	110300	56459210	9830	9830	9830	9830	7
591	20241018	110200	56390400	9850	9850	9850	9850	0
592	20241018	110100	56390400	9850	9850	9850	9850	0
593	20241018	110000	56390400	9850	9790	9850	9790	425
594	20241018	105900	52225370	9790	9800	9800	9790	3
595	20241018	105800	52195990	9800	9800	9800	9800	0
596	20241018	105700	52195990	9800	9810	9810	9800	508
597	20241018	105600	47213770	9820	9830	9830	9820	476
598	20241018	105500	42534820	9840	9840	9840	9840	1
599	20241018	105400	42524980	9840	9840	9840	9840	0
600	20241018	105300	42524980	9840	9840	9840	9840	5
601	20241018	105200	42475780	9840	9840	9840	9840	500
602	20241018	105100	37555780	9850	9850	9850	9850	220
603	20241018	105000	35388780	9870	9870	9870	9870	0
604	20241018	104900	35388780	9870	9870	9870	9870	0
605	20241018	104800	35388780	9870	9870	9870	9870	200
606	20241018	104700	33414780	9860	9860	9860	9860	0
607	20241018	104600	33414780	9860	9860	9860	9860	5
608	20241018	104500	33365480	9850	9850	9850	9850	0
609	20241018	104400	33365480	9850	9850	9850	9850	0
610	20241018	104300	33365480	9850	9850	9850	9850	0
611	20241018	104200	33365480	9850	9850	9850	9850	0
612	20241018	104100	33365480	9850	9850	9850	9850	0
613	20241018	104000	33365480	9850	9850	9850	9850	62
614	20241018	103900	32754780	9880	9880	9880	9880	0
615	20241018	103800	32754780	9880	9880	9880	9880	0
616	20241018	103700	32754780	9880	9880	9880	9880	0
617	20241018	103600	32754780	9880	9880	9880	9880	0
618	20241018	103500	32754780	9880	9880	9880	9880	5
619	20241018	103400	32705380	9870	9870	9870	9870	0
620	20241018	103300	32705380	9870	9870	9870	9870	1
621	20241018	103200	32695510	9830	9860	9870	9830	395
622	20241018	103100	28805350	9880	9880	9880	9880	0
623	20241018	103000	28805350	9880	9880	9880	9880	0
624	20241018	102900	28805350	9880	9880	9880	9880	0
625	20241018	102800	28805350	9880	9880	9880	9880	0
626	20241018	102700	28805350	9880	9880	9880	9880	0
627	20241018	102600	28805350	9880	9880	9880	9880	1
628	20241018	102500	28795470	9870	9870	9870	9870	0
629	20241018	102400	28795470	9870	9870	9870	9870	0
630	20241018	102300	28795470	9870	9870	9880	9870	3
631	20241018	102200	28765850	9880	9880	9880	9880	0
632	20241018	102100	28765850	9880	9880	9880	9880	1
633	20241018	102000	28755970	9880	9860	9880	9860	10
634	20241018	101900	28657350	9860	9860	9860	9860	65
635	20241018	101800	28016450	9880	9880	9880	9880	0
636	20241018	101700	28016450	9880	9880	9880	9880	2
637	20241018	101600	27996690	9860	9860	9860	9860	0
638	20241018	101500	27996690	9860	9870	9870	9860	41
639	20241018	101400	27592360	9870	9870	9870	9870	1
640	20241018	101300	27582490	9880	9900	9900	9880	3
641	20241018	101200	27552820	9880	9880	9880	9880	1
642	20241018	101100	27542940	9900	9880	9900	9880	415
643	20241018	101000	23442720	9900	9900	9900	9900	0
644	20241018	100900	23442720	9900	9900	9900	9900	1
645	20241018	100800	23432820	9900	9900	9900	9900	0
646	20241018	100700	23432820	9900	9890	9900	9880	128
647	20241018	100600	22167000	9890	9890	9890	9890	0
648	20241018	100500	22167000	9890	9890	9890	9890	2
649	20241018	100400	22147220	9890	9890	9890	9890	0
650	20241018	100300	22147220	9890	9890	9890	9890	0
651	20241018	100200	22147220	9890	9890	9890	9890	0
652	20241018	100100	22147220	9890	9890	9890	9860	7
653	20241018	100000	22078040	9830	9830	9830	9830	4
654	20241018	095900	22038720	9830	9860	9860	9830	118
655	20241018	095800	20877620	9870	9870	9870	9870	1
656	20241018	095700	20867750	9880	9880	9880	9880	1
657	20241018	095600	20857870	9910	9910	9910	9910	0
658	20241018	095500	20857870	9910	9910	9910	9910	0
659	20241018	095400	20857870	9910	9870	9910	9870	150
660	20241018	095300	19376120	9840	9840	9840	9840	0
661	20241018	095200	19376120	9840	9840	9840	9840	1
662	20241018	095100	19366280	9830	9830	9830	9830	0
663	20241018	095000	19366280	9830	9850	9850	9830	100
664	20241018	094900	18382020	9850	9850	9850	9850	6
665	20241018	094800	18322920	9850	9880	9880	9850	100
666	20241018	094700	17335810	9890	9890	9890	9890	0
667	20241018	094600	17335810	9890	9890	9890	9890	0
668	20241018	094500	17335810	9890	9890	9890	9890	1
669	20241018	094400	17325920	9920	9920	9920	9920	0
670	20241018	094300	17325920	9920	9890	9920	9890	201
671	20241018	094200	15338000	9920	9920	9920	9920	1
672	20241018	094100	15328080	9920	9920	9920	9920	11
673	20241018	094000	15218960	9880	9880	9880	9880	0
674	20241018	093900	15218960	9880	9880	9880	9880	0
675	20241018	093800	15218960	9880	9880	9880	9880	0
676	20241018	093700	15218960	9880	9890	9890	9880	100
677	20241018	093600	14230500	9900	9900	9900	9900	0
678	20241018	093500	14230500	9900	9900	9900	9900	0
679	20241018	093400	14230500	9900	9900	9900	9900	0
680	20241018	093300	14230500	9900	9900	9900	9900	101
681	20241018	093200	13230600	9940	9940	9940	9940	0
682	20241018	093100	13230600	9940	9940	9940	9940	0
683	20241018	093000	13230600	9940	9940	9940	9940	0
684	20241018	092900	13230600	9940	9940	9940	9940	0
685	20241018	092800	13230600	9940	9940	9940	9940	0
686	20241018	092700	13230600	9940	9910	9940	9910	2
687	20241018	092600	13210750	9900	9900	9900	9900	0
688	20241018	092500	13210750	9900	9900	9900	9900	0
689	20241018	092400	13210750	9900	9900	9900	9900	0
690	20241018	092300	13210750	9900	9900	9900	9900	9
691	20241018	092200	13121650	9900	9900	9900	9900	0
692	20241018	092100	13121650	9900	9920	9920	9900	237
693	20241018	092000	10773100	9980	9980	9980	9980	20
694	20241018	091900	10573500	9920	9920	9920	9920	0
695	20241018	091800	10573500	9920	9930	9930	9920	123
696	20241018	091700	9353020	9940	9970	9970	9940	30
697	20241018	091600	9054760	10000	10000	10000	10000	1
698	20241018	091500	9044760	9950	9960	9960	9950	127
699	20241018	091400	7781010	10000	10000	10000	10000	0
700	20241018	091300	7781010	10000	10000	10000	10000	0
701	20241018	091200	7781010	10000	10000	10000	10000	0
702	20241018	091100	7781010	10000	10000	10000	10000	500
703	20241018	091000	2781010	9970	9970	9970	9970	5
704	20241018	090900	2731160	9980	9990	9990	9980	10
705	20241018	090800	2631310	10000	10000	10000	10000	0
706	20241018	090700	2631310	10000	10000	10000	10000	0
707	20241018	090600	2631310	10000	10000	10000	10000	10
708	20241018	090500	2531310	10050	10050	10050	10050	0
709	20241018	090400	2531310	10050	10040	10050	10040	72
710	20241018	090300	1807780	10000	10020	10050	10000	77
711	20241018	090200	1034800	9950	9950	9950	9950	0
712	20241018	090100	1034800	9950	9950	9950	9950	0
713	20241018	090000	1034800	9950	9950	9950	9950	104